Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-06-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $10.87 | $13.68 | 2,986,500 | — | — |
| 2009-12-30 | $10.99 | $13.83 | 4,014,000 | — | — |
| 2009-12-29 | $10.93 | $13.75 | 4,906,200 | — | — |
| 2009-12-28 | $10.96 | $13.79 | 5,385,900 | — | — |
| 2009-12-24 | $11.12 | $13.99 | 1,589,100 | — | — |
| 2009-12-23 | $11.12 | $13.99 | 7,969,300 | — | — |
| 2009-12-22 | $11.15 | $14.03 | 9,360,000 | — | — |
| 2009-12-21 | $10.74 | $13.51 | 6,302,400 | — | — |
| 2009-12-18 | $10.53 | $13.25 | 11,447,400 | — | — |
| 2009-12-17 | $10.25 | $12.90 | 6,018,300 | — | — |
| 2009-12-16 | $10.29 | $12.95 | 7,441,600 | — | — |
| 2009-12-15 | $9.81 | $12.34 | 5,054,800 | — | — |
| 2009-12-14 | $10.07 | $12.67 | 3,831,300 | — | — |
| 2009-12-11 | $9.86 | $12.41 | 4,174,700 | — | — |
| 2009-12-10 | $9.89 | $12.44 | 6,065,700 | — | — |
| 2009-12-09 | $9.84 | $12.38 | 4,874,700 | — | — |
| 2009-12-08 | $9.85 | $12.39 | 6,246,600 | — | — |
| 2009-12-07 | $9.90 | $12.46 | 9,010,100 | — | — |
| 2009-12-04 | $10.10 | $12.71 | 8,746,000 | — | — |
| 2009-12-03 | $10.00 | $12.58 | 8,891,700 | — | — |
| 2009-12-02 | $10.04 | $12.63 | 15,559,600 | — | — |
| 2009-12-01 | $10.42 | $13.06 | 6,150,900 | — | — |
| 2009-11-30 | $10.28 | $12.89 | 7,601,700 | — | — |
| 2009-11-27 | $10.54 | $13.21 | 3,279,400 | — | — |
| 2009-11-25 | $10.66 | $13.36 | 6,042,400 | — | — |
| 2009-11-24 | $10.58 | $13.26 | 8,799,400 | — | — |
| 2009-11-23 | $10.66 | $13.36 | 17,117,800 | — | — |
| 2009-11-20 | $10.37 | $13.00 | 35,885,100 | — | — |
| 2009-11-19 | $12.25 | $15.36 | 10,271,900 | — | — |
| 2009-11-18 | $12.37 | $15.51 | 6,400,600 | — | — |
| 2009-11-17 | $12.14 | $15.22 | 7,348,100 | — | — |
| 2009-11-16 | $12.31 | $15.43 | 7,892,700 | — | — |
| 2009-11-13 | $11.94 | $14.97 | 7,805,700 | — | — |
| 2009-11-12 | $11.86 | $14.87 | 7,315,100 | — | — |
| 2009-11-11 | $12.36 | $15.50 | 8,195,300 | — | — |
| 2009-11-10 | $11.69 | $14.66 | 7,571,600 | — | — |
| 2009-11-09 | $12.13 | $15.21 | 8,396,500 | — | — |
| 2009-11-06 | $12.03 | $15.08 | 6,708,700 | — | — |
| 2009-11-05 | $11.83 | $14.83 | 8,784,900 | — | — |
| 2009-11-04 | $11.57 | $14.51 | 10,260,100 | — | — |
| 2009-11-03 | $11.21 | $14.05 | 8,196,800 | — | — |
| 2009-11-02 | $10.92 | $13.69 | 8,732,600 | — | — |
| 2009-10-30 | $10.96 | $13.74 | 11,477,000 | — | — |
| 2009-10-29 | $11.38 | $14.27 | 10,885,000 | — | — |
| 2009-10-28 | $11.12 | $13.94 | 11,332,200 | — | — |
| 2009-10-27 | $11.81 | $14.81 | 7,430,400 | — | — |
| 2009-10-26 | $11.93 | $14.96 | 7,081,300 | — | — |
| 2009-10-23 | $12.42 | $15.57 | 11,319,500 | — | — |
| 2009-10-22 | $12.70 | $15.92 | 12,758,700 | — | — |
| 2009-10-21 | $12.17 | $15.26 | 8,489,400 | — | — |
| 2009-10-20 | $12.09 | $15.16 | 7,076,100 | — | — |
| 2009-10-19 | $12.25 | $15.36 | 8,345,400 | — | — |
| 2009-10-16 | $12.20 | $15.30 | 5,870,300 | — | — |
| 2009-10-15 | $12.43 | $15.58 | 6,971,700 | — | — |
| 2009-10-14 | $12.26 | $15.37 | 7,107,400 | — | — |
| 2009-10-13 | $11.79 | $14.78 | 7,425,200 | — | — |
| 2009-10-12 | $11.57 | $14.51 | 5,216,600 | — | — |
| 2009-10-09 | $11.70 | $14.67 | 8,459,900 | — | — |
| 2009-10-08 | $11.54 | $14.47 | 12,192,100 | — | — |
| 2009-10-07 | $10.69 | $13.40 | 8,503,900 | — | — |
| 2009-10-06 | $10.95 | $13.73 | 8,508,300 | — | — |
| 2009-10-05 | $10.79 | $13.53 | 6,568,700 | — | — |
| 2009-10-02 | $10.53 | $13.20 | 11,278,300 | — | — |
| 2009-10-01 | $11.01 | $13.80 | 10,752,100 | — | — |
| 2009-09-30 | $11.41 | $14.30 | 8,678,400 | — | — |
| 2009-09-29 | $11.87 | $14.88 | 4,914,500 | — | — |
| 2009-09-28 | $11.77 | $14.76 | 3,233,200 | — | — |
| 2009-09-25 | $11.57 | $14.51 | 7,265,800 | — | — |
| 2009-09-24 | $11.93 | $14.96 | 11,006,400 | — | — |
| 2009-09-23 | $12.45 | $15.61 | 6,147,700 | — | — |
| 2009-09-22 | $12.90 | $16.17 | 6,456,600 | — | — |
| 2009-09-21 | $13.04 | $16.35 | 4,794,200 | — | — |
| 2009-09-18 | $13.25 | $16.61 | 7,725,600 | — | — |
| 2009-09-17 | $13.19 | $16.54 | 6,731,300 | — | — |
| 2009-09-16 | $13.63 | $17.09 | 13,000,200 | — | — |
| 2009-09-15 | $12.97 | $16.26 | 6,642,000 | — | — |
| 2009-09-14 | $12.54 | $15.72 | 7,138,100 | — | — |
| 2009-09-11 | $12.69 | $15.91 | 6,817,300 | — | — |
| 2009-09-10 | $13.12 | $16.45 | 3,259,300 | — | — |
| 2009-09-09 | $12.98 | $16.27 | 6,631,600 | — | — |
| 2009-09-08 | $12.95 | $16.24 | 7,606,500 | — | — |
| 2009-09-04 | $12.45 | $15.61 | 3,213,800 | — | — |
| 2009-09-03 | $12.26 | $15.37 | 8,442,900 | — | — |
| 2009-09-02 | $12.13 | $15.21 | 10,593,800 | — | — |
| 2009-09-01 | $12.91 | $16.19 | 7,201,400 | — | — |
| 2009-08-31 | $13.41 | $16.81 | 4,783,800 | — | — |
| 2009-08-28 | $13.72 | $17.20 | 6,190,100 | — | — |
| 2009-08-27 | $13.53 | $16.96 | 9,147,400 | — | — |
| 2009-08-26 | $13.79 | $17.29 | 16,648,900 | — | — |
| 2009-08-25 | $13.05 | $16.36 | 6,254,800 | — | — |
| 2009-08-24 | $12.67 | $15.88 | 7,116,700 | — | — |
| 2009-08-21 | $12.66 | $15.87 | 7,572,600 | — | — |
| 2009-08-20 | $12.24 | $15.35 | 5,345,000 | — | — |
| 2009-08-19 | $11.94 | $14.97 | 8,390,500 | — | — |
| 2009-08-18 | $12.22 | $15.32 | 8,455,400 | — | — |
| 2009-08-17 | $11.89 | $14.91 | 12,428,500 | — | — |
| 2009-08-14 | $12.42 | $15.52 | 10,157,300 | — | — |
| 2009-08-13 | $12.95 | $16.19 | 12,264,800 | — | — |
| 2009-08-12 | $13.45 | $16.81 | 10,866,400 | — | — |
| 2009-08-11 | $13.11 | $16.39 | 8,466,400 | — | — |
| 2009-08-10 | $12.79 | $15.99 | 9,345,000 | — | — |
| 2009-08-07 | $13.52 | $16.90 | 13,420,200 | — | — |
| 2009-08-06 | $12.54 | $15.67 | 7,680,300 | — | — |
| 2009-08-05 | $12.60 | $15.75 | 10,363,200 | — | — |
| 2009-08-04 | $12.32 | $15.40 | 14,016,400 | — | — |
| 2009-08-03 | $11.75 | $14.69 | 7,290,100 | — | — |
| 2009-07-31 | $11.59 | $14.49 | 5,094,800 | — | — |
| 2009-07-30 | $11.39 | $14.24 | 7,239,800 | — | — |
| 2009-07-29 | $11.17 | $13.96 | 6,117,800 | — | — |
| 2009-07-28 | $11.40 | $14.25 | 6,161,800 | — | — |
| 2009-07-27 | $11.44 | $14.30 | 10,640,600 | — | — |
| 2009-07-24 | $11.13 | $13.91 | 6,898,100 | — | — |
| 2009-07-23 | $11.17 | $13.96 | 12,395,300 | — | — |
| 2009-07-22 | $10.38 | $12.97 | 7,081,800 | — | — |
| 2009-07-21 | $9.83 | $12.29 | 4,596,100 | — | — |
| 2009-07-20 | $10.04 | $12.55 | 9,469,800 | — | — |
| 2009-07-17 | $9.90 | $12.37 | 7,562,300 | — | — |
| 2009-07-16 | $9.64 | $12.05 | 7,988,400 | — | — |
| 2009-07-15 | $9.37 | $11.71 | 10,480,900 | — | — |
| 2009-07-14 | $8.88 | $11.10 | 7,419,000 | — | — |
| 2009-07-13 | $8.53 | $10.66 | 9,233,200 | — | — |
| 2009-07-10 | $8.50 | $10.62 | 5,525,700 | — | — |
| 2009-07-09 | $8.69 | $10.86 | 6,559,900 | — | — |
| 2009-07-08 | $8.40 | $10.50 | 12,549,300 | — | — |
| 2009-07-07 | $8.49 | $10.61 | 9,397,300 | — | — |
| 2009-07-06 | $8.77 | $10.96 | 9,216,700 | — | — |
| 2009-07-02 | $9.10 | $11.37 | 6,840,000 | — | — |
| 2009-07-01 | $9.34 | $11.67 | 7,309,500 | — | — |
| 2009-06-30 | $9.36 | $11.70 | 8,826,200 | — | — |
| 2009-06-29 | $9.54 | $11.92 | 7,804,900 | — | — |
| 2009-06-26 | $9.60 | $12.00 | 7,713,000 | — | — |
| 2009-06-25 | $9.57 | $11.96 | 8,691,600 | — | — |
| 2009-06-24 | $9.13 | $11.41 | 12,440,900 | — | — |
| 2009-06-23 | $9.15 | $11.44 | 8,568,600 | — | — |
| 2009-06-22 | $9.18 | $11.47 | 10,278,300 | — | — |
| 2009-06-19 | $9.39 | $11.74 | 9,803,400 | — | — |
| 2009-06-18 | $9.34 | $11.67 | 5,592,000 | — | — |
| 2009-06-17 | $9.68 | $12.10 | 9,472,900 | — | — |
| 2009-06-16 | $9.51 | $11.89 | 7,173,500 | — | — |
| 2009-06-15 | $9.39 | $11.74 | 9,590,900 | — | — |
| 2009-06-12 | $9.57 | $11.96 | 7,986,800 | — | — |
| 2009-06-11 | $9.59 | $11.99 | 8,299,400 | — | — |
| 2009-06-10 | $9.62 | $12.02 | 6,753,800 | — | — |
| 2009-06-09 | $9.69 | $12.11 | 6,978,600 | — | — |
| 2009-06-08 | $9.66 | $12.07 | 10,755,800 | — | — |
| 2009-06-05 | $9.21 | $11.51 | 9,586,000 | — | — |
| 2009-06-04 | $9.41 | $11.76 | 7,339,800 | — | — |
| 2009-06-03 | $9.16 | $11.45 | 8,106,700 | — | — |
| 2009-06-02 | $9.63 | $12.04 | 9,982,900 | — | — |
| 2009-06-01 | $9.25 | $11.56 | 10,171,100 | — | — |
| 2009-05-29 | $9.21 | $11.51 | 11,249,400 | — | — |
| 2009-05-28 | $8.69 | $10.86 | 16,493,900 | — | — |
| 2009-05-27 | $9.22 | $11.52 | 11,473,500 | — | — |
| 2009-05-26 | $9.47 | $11.84 | 8,422,500 | — | — |
| 2009-05-22 | $9.01 | $11.26 | 5,692,800 | — | — |
| 2009-05-21 | $9.15 | $11.44 | 8,955,600 | — | — |
| 2009-05-20 | $9.65 | $12.06 | 12,134,100 | — | — |
| 2009-05-19 | $9.96 | $12.45 | 15,251,900 | — | — |
| 2009-05-18 | $9.78 | $12.22 | 12,623,900 | — | — |
| 2009-05-15 | $8.99 | $11.24 | 9,531,700 | — | — |
| 2009-05-14 | $9.16 | $11.40 | 12,217,400 | — | — |
| 2009-05-13 | $9.02 | $11.23 | 12,214,300 | — | — |
| 2009-05-12 | $9.48 | $11.80 | 10,853,900 | — | — |
| 2009-05-11 | $9.83 | $12.24 | 10,939,800 | — | — |
| 2009-05-08 | $10.00 | $12.45 | 15,349,600 | — | — |
| 2009-05-07 | $9.79 | $12.19 | 26,837,500 | — | — |
| 2009-05-06 | $10.79 | $13.43 | 22,679,800 | — | — |
| 2009-05-05 | $12.35 | $15.37 | 15,558,000 | — | — |
| 2009-05-04 | $13.49 | $16.79 | 10,675,300 | — | — |
| 2009-05-01 | $12.36 | $15.38 | 8,585,700 | — | — |
| 2009-04-30 | $13.05 | $16.24 | 12,468,200 | — | — |
| 2009-04-29 | $12.98 | $16.16 | 8,544,400 | — | — |
| 2009-04-28 | $12.82 | $15.96 | 9,192,300 | — | — |
| 2009-04-27 | $12.85 | $15.99 | 13,247,900 | — | — |
| 2009-04-24 | $12.99 | $16.17 | 13,024,400 | — | — |
| 2009-04-23 | $12.01 | $14.95 | 8,978,800 | — | — |
| 2009-04-22 | $12.02 | $14.96 | 10,351,500 | — | — |
| 2009-04-21 | $11.88 | $14.79 | 9,405,600 | — | — |
| 2009-04-20 | $11.10 | $13.82 | 8,024,400 | — | — |
| 2009-04-17 | $12.34 | $15.36 | 10,365,300 | — | — |
| 2009-04-16 | $11.60 | $14.44 | 9,762,100 | — | — |
| 2009-04-15 | $11.16 | $13.89 | 12,889,500 | — | — |
| 2009-04-14 | $10.31 | $12.83 | 5,971,400 | — | — |
| 2009-04-13 | $10.72 | $13.34 | 5,097,400 | — | — |
| 2009-04-09 | $10.64 | $13.24 | 8,381,100 | — | — |
| 2009-04-08 | $9.79 | $12.19 | 16,329,900 | — | — |
| 2009-04-07 | $10.20 | $12.70 | 7,642,800 | — | — |
| 2009-04-06 | $11.01 | $13.70 | 13,047,500 | — | — |
| 2009-04-03 | $11.53 | $14.35 | 10,122,400 | — | — |
| 2009-04-02 | $10.99 | $13.68 | 12,343,400 | — | — |
| 2009-04-01 | $10.13 | $12.61 | 10,708,400 | — | — |
| 2009-03-31 | $9.70 | $12.07 | 11,409,100 | — | — |
| 2009-03-30 | $10.07 | $12.53 | 10,218,300 | — | — |
| 2009-03-27 | $10.81 | $13.46 | 9,709,600 | — | — |
| 2009-03-26 | $10.93 | $13.60 | 12,363,500 | — | — |
| 2009-03-25 | $10.06 | $12.52 | 18,910,500 | — | — |
| 2009-03-24 | $9.51 | $11.84 | 11,919,800 | — | — |
| 2009-03-23 | $9.89 | $12.31 | 11,492,300 | — | — |
| 2009-03-20 | $8.37 | $10.42 | 11,756,700 | — | — |
| 2009-03-19 | $8.87 | $11.04 | 13,716,600 | — | — |
| 2009-03-18 | $9.07 | $11.29 | 15,471,100 | — | — |
| 2009-03-17 | $8.42 | $10.48 | 12,094,800 | — | — |
| 2009-03-16 | $8.03 | $9.99 | 8,646,300 | — | — |
| 2009-03-13 | $8.49 | $10.57 | 6,449,800 | — | — |
| 2009-03-12 | $8.41 | $10.47 | 8,676,000 | — | — |
| 2009-03-11 | $8.01 | $9.97 | 6,097,500 | — | — |
| 2009-03-10 | $7.90 | $9.83 | 13,320,000 | — | — |
| 2009-03-09 | $6.89 | $8.58 | 8,689,600 | — | — |
| 2009-03-06 | $6.93 | $8.63 | 9,181,600 | — | — |
| 2009-03-05 | $7.01 | $8.73 | 12,424,600 | — | — |
| 2009-03-04 | $7.70 | $9.58 | 11,996,100 | — | — |
| 2009-03-03 | $7.32 | $9.11 | 14,083,100 | — | — |
| 2009-03-02 | $8.05 | $10.02 | 10,411,600 | — | — |
| 2009-02-27 | $8.45 | $10.52 | 11,993,100 | — | — |
| 2009-02-26 | $8.47 | $10.54 | 9,900,000 | — | — |
| 2009-02-25 | $8.91 | $11.09 | 14,716,000 | — | — |
| 2009-02-24 | $8.90 | $11.08 | 13,345,600 | — | — |
| 2009-02-23 | $8.01 | $9.97 | 11,320,800 | — | — |
| 2009-02-20 | $7.62 | $9.48 | 15,121,900 | — | — |
| 2009-02-19 | $7.54 | $9.38 | 15,325,300 | — | — |
| 2009-02-18 | $8.44 | $10.51 | 16,625,800 | — | — |
| 2009-02-17 | $8.92 | $11.10 | 15,894,500 | — | — |
| 2009-02-13 | $8.96 | $11.15 | 16,118,200 | — | — |
| 2009-02-12 | $8.47 | $10.54 | 13,337,100 | — | — |
| 2009-02-11 | $8.49 | $10.57 | 14,944,300 | — | — |
| 2009-02-10 | $8.17 | $10.12 | 15,009,700 | — | — |
| 2009-02-09 | $9.03 | $11.19 | 12,353,600 | — | — |
| 2009-02-06 | $9.14 | $11.32 | 24,034,900 | — | — |
| 2009-02-05 | $8.07 | $10.00 | 14,639,100 | — | — |
| 2009-02-04 | $7.52 | $9.32 | 14,639,300 | — | — |
| 2009-02-03 | $7.42 | $9.19 | 19,399,200 | — | — |
| 2009-02-02 | $6.11 | $7.57 | 8,526,800 | — | — |
| 2009-01-30 | $5.96 | $7.38 | 6,848,600 | — | — |
| 2009-01-29 | $6.16 | $7.63 | 9,075,800 | — | — |
| 2009-01-28 | $7.01 | $8.68 | 7,786,400 | — | — |
| 2009-01-27 | $6.40 | $7.93 | 5,126,100 | — | — |
| 2009-01-26 | $6.48 | $8.03 | 9,366,400 | — | — |
| 2009-01-23 | $6.38 | $7.90 | 7,674,400 | — | — |
| 2009-01-22 | $6.06 | $7.51 | 6,015,000 | — | — |
| 2009-01-21 | $6.32 | $7.83 | 8,786,400 | — | — |
| 2009-01-20 | $6.07 | $7.52 | 10,323,300 | — | — |
| 2009-01-16 | $6.78 | $8.40 | 7,599,700 | — | — |
| 2009-01-15 | $6.60 | $8.18 | 8,834,100 | — | — |
| 2009-01-14 | $6.57 | $8.14 | 6,465,400 | — | — |
| 2009-01-13 | $7.20 | $8.92 | 6,860,600 | — | — |
| 2009-01-12 | $7.23 | $8.96 | 7,419,900 | — | — |
| 2009-01-09 | $7.88 | $9.76 | 12,101,000 | — | — |
| 2009-01-08 | $8.15 | $10.10 | 6,393,900 | — | — |
| 2009-01-07 | $7.57 | $9.38 | 5,802,300 | — | — |
| 2009-01-06 | $8.00 | $9.91 | 8,488,700 | — | — |
| 2009-01-05 | $8.00 | $9.91 | 7,633,500 | — | — |
| 2009-01-02 | $7.34 | $9.09 | 4,164,400 | — | — |