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
- 2005-03-23 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 | $12.24 | $19.69 | 813,817 | — | — |
| 2009-12-30 | $12.34 | $19.85 | 969,528 | — | — |
| 2009-12-29 | $12.58 | $20.25 | 1,391,227 | — | — |
| 2009-12-28 | $12.25 | $19.70 | 1,315,619 | — | — |
| 2009-12-24 | $12.36 | $19.89 | 663,311 | — | — |
| 2009-12-23 | $12.51 | $20.13 | 1,735,424 | — | — |
| 2009-12-22 | $12.14 | $19.54 | 2,986,676 | — | — |
| 2009-12-21 | $12.49 | $20.10 | 1,977,274 | — | — |
| 2009-12-18 | $12.59 | $20.26 | 1,555,930 | — | — |
| 2009-12-17 | $12.66 | $20.37 | 1,333,841 | — | — |
| 2009-12-16 | $12.68 | $20.40 | 2,225,276 | — | — |
| 2009-12-15 | $12.91 | $20.76 | 1,710,458 | — | — |
| 2009-12-14 | $12.88 | $20.72 | 2,290,590 | — | — |
| 2009-12-11 | $12.48 | $20.09 | 1,696,851 | — | — |
| 2009-12-10 | $12.47 | $20.07 | 2,216,402 | — | — |
| 2009-12-09 | $12.75 | $20.52 | 2,150,024 | — | — |
| 2009-12-08 | $12.67 | $20.38 | 3,893,731 | — | — |
| 2009-12-07 | $13.18 | $21.20 | 1,103,468 | — | — |
| 2009-12-04 | $13.42 | $21.59 | 2,364,186 | — | — |
| 2009-12-03 | $13.51 | $21.74 | 1,993,247 | — | — |
| 2009-12-02 | $13.62 | $21.91 | 2,094,176 | — | — |
| 2009-12-01 | $13.73 | $22.08 | 3,929,227 | — | — |
| 2009-11-30 | $13.14 | $21.15 | 3,858,116 | — | — |
| 2009-11-27 | $13.49 | $21.70 | 2,258,406 | — | — |
| 2009-11-25 | $13.82 | $22.23 | 2,063,294 | — | — |
| 2009-11-24 | $13.94 | $22.42 | 3,539,475 | — | — |
| 2009-11-23 | $13.89 | $22.36 | 5,367,191 | — | — |
| 2009-11-20 | $14.58 | $23.46 | 4,367,136 | — | — |
| 2009-11-19 | $14.11 | $22.70 | 6,999,438 | — | — |
| 2009-11-18 | $15.19 | $24.44 | 8,200,285 | — | — |
| 2009-11-17 | $14.51 | $23.35 | 4,730,265 | — | — |
| 2009-11-16 | $14.24 | $22.91 | 4,449,724 | — | — |
| 2009-11-13 | $13.78 | $22.17 | 5,082,745 | — | — |
| 2009-11-12 | $13.14 | $21.15 | 4,634,188 | — | — |
| 2009-11-11 | $13.46 | $21.66 | 6,694,760 | — | — |
| 2009-11-10 | $12.16 | $19.57 | 2,958,043 | — | — |
| 2009-11-09 | $11.97 | $19.26 | 2,485,584 | — | — |
| 2009-11-06 | $11.40 | $18.34 | 1,032,002 | — | — |
| 2009-11-05 | $11.37 | $18.29 | 1,319,405 | — | — |
| 2009-11-04 | $10.99 | $17.68 | 1,326,031 | — | — |
| 2009-11-03 | $11.17 | $17.98 | 1,057,914 | — | — |
| 2009-11-02 | $10.80 | $17.38 | 1,950,297 | — | — |
| 2009-10-30 | $10.92 | $17.57 | 1,701,111 | — | — |
| 2009-10-29 | $11.31 | $18.19 | 1,616,748 | — | — |
| 2009-10-28 | $10.97 | $17.65 | 2,127,542 | — | — |
| 2009-10-27 | $11.58 | $18.63 | 1,701,348 | — | — |
| 2009-10-26 | $11.76 | $18.93 | 1,644,908 | — | — |
| 2009-10-23 | $12.14 | $19.54 | 1,387,322 | — | — |
| 2009-10-22 | $12.53 | $20.17 | 1,894,212 | — | — |
| 2009-10-21 | $12.67 | $20.38 | 3,242,251 | — | — |
| 2009-10-20 | $12.67 | $20.38 | 2,432,221 | — | — |
| 2009-10-19 | $12.19 | $19.61 | 1,163,102 | — | — |
| 2009-10-16 | $12.14 | $19.54 | 1,443,880 | — | — |
| 2009-10-15 | $12.29 | $19.77 | 1,978,457 | — | — |
| 2009-10-14 | $11.97 | $19.26 | 1,462,101 | — | — |
| 2009-10-13 | $11.92 | $19.17 | 1,319,642 | — | — |
| 2009-10-12 | $11.75 | $18.90 | 1,041,823 | — | — |
| 2009-10-09 | $11.82 | $19.01 | 1,434,414 | — | — |
| 2009-10-08 | $12.09 | $19.46 | 3,447,184 | — | — |
| 2009-10-07 | $12.10 | $19.47 | 3,855,158 | — | — |
| 2009-10-06 | $11.27 | $18.14 | 3,132,567 | — | — |
| 2009-10-05 | $10.67 | $17.16 | 1,563,266 | — | — |
| 2009-10-02 | $10.66 | $17.15 | 1,713,535 | — | — |
| 2009-10-01 | $10.86 | $17.47 | 2,398,263 | — | — |
| 2009-09-30 | $10.99 | $17.68 | 2,771,331 | — | — |
| 2009-09-29 | $10.80 | $17.38 | 2,618,696 | — | — |
| 2009-09-28 | $10.36 | $16.67 | 1,962,839 | — | — |
| 2009-09-25 | $10.15 | $16.33 | 4,068,728 | — | — |
| 2009-09-24 | $10.52 | $16.93 | 3,607,510 | — | — |
| 2009-09-23 | $11.08 | $17.83 | 2,745,655 | — | — |
| 2009-09-22 | $11.86 | $19.08 | 1,065,724 | — | — |
| 2009-09-21 | $11.63 | $18.71 | 1,082,407 | — | — |
| 2009-09-18 | $11.84 | $19.05 | 1,647,511 | — | — |
| 2009-09-17 | $12.22 | $19.66 | 1,381,406 | — | — |
| 2009-09-16 | $12.27 | $19.75 | 2,286,212 | — | — |
| 2009-09-15 | $11.84 | $19.05 | 1,553,682 | — | — |
| 2009-09-14 | $11.60 | $18.67 | 1,155,530 | — | — |
| 2009-09-11 | $11.49 | $18.49 | 3,039,684 | — | — |
| 2009-09-10 | $11.63 | $18.71 | 1,539,010 | — | — |
| 2009-09-09 | $11.51 | $18.52 | 1,909,002 | — | — |
| 2009-09-08 | $11.15 | $17.94 | 1,052,826 | — | — |
| 2009-09-04 | $10.72 | $17.26 | 1,216,110 | — | — |
| 2009-09-03 | $10.70 | $17.22 | 739,392 | — | — |
| 2009-09-02 | $10.67 | $17.16 | 907,646 | — | — |
| 2009-09-01 | $10.61 | $17.07 | 1,849,723 | — | — |
| 2009-08-31 | $10.98 | $17.66 | 1,505,762 | — | — |
| 2009-08-28 | $11.47 | $18.45 | 914,272 | — | — |
| 2009-08-27 | $11.54 | $18.58 | 1,306,745 | — | — |
| 2009-08-26 | $11.16 | $17.95 | 1,108,911 | — | — |
| 2009-08-25 | $11.13 | $17.91 | 1,107,964 | — | — |
| 2009-08-24 | $11.31 | $18.19 | 936,280 | — | — |
| 2009-08-21 | $11.29 | $18.17 | 863,867 | — | — |
| 2009-08-20 | $11.19 | $18.00 | 878,539 | — | — |
| 2009-08-19 | $10.80 | $17.38 | 869,546 | — | — |
| 2009-08-18 | $11.02 | $17.73 | 556,349 | — | — |
| 2009-08-17 | $10.90 | $17.54 | 1,781,925 | — | — |
| 2009-08-14 | $11.25 | $18.10 | 1,215,874 | — | — |
| 2009-08-13 | $11.49 | $18.48 | 1,120,270 | — | — |
| 2009-08-12 | $11.22 | $18.06 | 758,324 | — | — |
| 2009-08-11 | $11.01 | $17.72 | 914,272 | — | — |
| 2009-08-10 | $11.28 | $18.15 | 986,685 | — | — |
| 2009-08-07 | $11.13 | $17.91 | 1,762,520 | — | — |
| 2009-08-06 | $11.27 | $18.14 | 2,941,832 | — | — |
| 2009-08-05 | $12.06 | $19.41 | 1,366,971 | — | — |
| 2009-08-04 | $12.21 | $19.65 | 909,657 | — | — |
| 2009-08-03 | $12.45 | $20.03 | 822,809 | — | — |
| 2009-07-31 | $12.03 | $19.36 | 815,237 | — | — |
| 2009-07-30 | $12.07 | $19.42 | 1,040,166 | — | — |
| 2009-07-29 | $11.98 | $19.28 | 1,425,776 | — | — |
| 2009-07-28 | $12.47 | $20.07 | 966,452 | — | — |
| 2009-07-27 | $12.66 | $20.37 | 1,251,725 | — | — |
| 2009-07-24 | $12.34 | $19.85 | 1,021,471 | — | — |
| 2009-07-23 | $12.27 | $19.75 | 1,490,380 | — | — |
| 2009-07-22 | $11.98 | $19.28 | 840,557 | — | — |
| 2009-07-21 | $12.22 | $19.66 | 1,264,386 | — | — |
| 2009-07-20 | $12.31 | $19.81 | 809,320 | — | — |
| 2009-07-17 | $12.01 | $19.32 | 1,182,980 | — | — |
| 2009-07-16 | $12.15 | $19.55 | 723,774 | — | — |
| 2009-07-15 | $12.08 | $19.43 | 1,422,227 | — | — |
| 2009-07-14 | $11.83 | $19.04 | 1,955,621 | — | — |
| 2009-07-13 | $11.23 | $18.07 | 1,676,027 | — | — |
| 2009-07-10 | $11.16 | $17.96 | 970,120 | — | — |
| 2009-07-09 | $11.09 | $17.84 | 964,440 | — | — |
| 2009-07-08 | $10.92 | $17.57 | 1,773,051 | — | — |
| 2009-07-07 | $10.93 | $17.58 | 2,411,515 | — | — |
| 2009-07-06 | $10.50 | $16.89 | 1,854,456 | — | — |
| 2009-07-02 | $10.84 | $17.45 | 1,826,650 | — | — |
| 2009-07-01 | $11.19 | $18.00 | 893,447 | — | — |
| 2009-06-30 | $11.26 | $18.11 | 1,126,304 | — | — |
| 2009-06-29 | $11.67 | $18.78 | 690,762 | — | — |
| 2009-06-26 | $11.68 | $18.79 | 1,372,650 | — | — |
| 2009-06-25 | $11.58 | $18.63 | 1,467,662 | — | — |
| 2009-06-24 | $11.63 | $18.71 | 1,461,865 | — | — |
| 2009-06-23 | $11.34 | $18.25 | 1,416,902 | — | — |
| 2009-06-22 | $11.08 | $17.83 | 1,938,346 | — | — |
| 2009-06-19 | $12.14 | $19.53 | 1,523,510 | — | — |
| 2009-06-18 | $12.39 | $19.94 | 1,075,899 | — | — |
| 2009-06-17 | $12.44 | $20.02 | 1,978,339 | — | — |
| 2009-06-16 | $12.69 | $20.43 | 1,419,860 | — | — |
| 2009-06-15 | $12.92 | $20.79 | 1,251,844 | — | — |
| 2009-06-12 | $13.31 | $21.42 | 1,495,941 | — | — |
| 2009-06-11 | $13.67 | $22.00 | 2,043,889 | — | — |
| 2009-06-10 | $13.67 | $22.00 | 1,262,138 | — | — |
| 2009-06-09 | $13.83 | $22.25 | 1,293,493 | — | — |
| 2009-06-08 | $13.30 | $21.40 | 2,129,909 | — | — |
| 2009-06-05 | $13.62 | $21.91 | 2,627,807 | — | — |
| 2009-06-04 | $14.05 | $22.60 | 1,757,669 | — | — |
| 2009-06-03 | $13.95 | $22.44 | 4,176,401 | — | — |
| 2009-06-02 | $15.03 | $24.18 | 2,013,007 | — | — |
| 2009-06-01 | $15.38 | $24.75 | 3,017,322 | — | — |
| 2009-05-29 | $15.24 | $24.52 | 2,671,704 | — | — |
| 2009-05-28 | $14.64 | $23.55 | 2,281,597 | — | — |
| 2009-05-27 | $13.82 | $22.23 | 1,839,429 | — | — |
| 2009-05-26 | $13.67 | $22.00 | 1,633,904 | — | — |
| 2009-05-22 | $13.29 | $21.38 | 906,226 | — | — |
| 2009-05-21 | $13.25 | $21.32 | 1,484,701 | — | — |
| 2009-05-20 | $13.62 | $21.91 | 2,013,362 | — | — |
| 2009-05-19 | $13.77 | $22.15 | 2,901,603 | — | — |
| 2009-05-18 | $13.34 | $21.46 | 1,556,167 | — | — |
| 2009-05-15 | $12.78 | $20.56 | 2,760,564 | — | — |
| 2009-05-14 | $12.42 | $19.98 | 1,378,093 | — | — |
| 2009-05-13 | $11.95 | $19.23 | 2,551,962 | — | — |
| 2009-05-12 | $12.85 | $20.67 | 2,249,887 | — | — |
| 2009-05-11 | $13.16 | $21.17 | 1,538,892 | — | — |
| 2009-05-08 | $13.53 | $21.77 | 2,752,754 | — | — |
| 2009-05-07 | $13.78 | $22.17 | 8,946,895 | — | — |
| 2009-05-06 | $15.65 | $25.18 | 3,236,217 | — | — |
| 2009-05-05 | $14.54 | $23.39 | 2,676,437 | — | — |
| 2009-05-04 | $14.85 | $23.89 | 2,427,251 | — | — |
| 2009-05-01 | $13.87 | $22.32 | 2,245,391 | — | — |
| 2009-04-30 | $13.27 | $21.35 | 1,937,518 | — | — |
| 2009-04-29 | $12.81 | $20.62 | 1,106,781 | — | — |
| 2009-04-28 | $12.46 | $20.04 | 998,162 | — | — |
| 2009-04-27 | $12.60 | $20.28 | 1,369,574 | — | — |
| 2009-04-24 | $13.25 | $21.32 | 3,124,403 | — | — |
| 2009-04-23 | $12.55 | $20.19 | 1,749,860 | — | — |
| 2009-04-22 | $12.67 | $20.38 | 3,900,357 | — | — |
| 2009-04-21 | $12.77 | $20.55 | 2,274,971 | — | — |
| 2009-04-20 | $11.94 | $19.21 | 1,958,934 | — | — |
| 2009-04-17 | $12.79 | $20.57 | 3,416,776 | — | — |
| 2009-04-16 | $12.15 | $19.55 | 1,714,718 | — | — |
| 2009-04-15 | $11.74 | $18.89 | 1,144,407 | — | — |
| 2009-04-14 | $11.81 | $19.00 | 2,341,231 | — | — |
| 2009-04-13 | $11.87 | $19.11 | 1,658,042 | — | — |
| 2009-04-09 | $11.15 | $17.94 | 1,445,300 | — | — |
| 2009-04-08 | $10.50 | $16.89 | 985,856 | — | — |
| 2009-04-07 | $10.54 | $16.96 | 877,119 | — | — |
| 2009-04-06 | $11.18 | $17.99 | 2,102,458 | — | — |
| 2009-04-03 | $11.35 | $18.26 | 1,868,063 | — | — |
| 2009-04-02 | $10.80 | $17.38 | 2,479,076 | — | — |
| 2009-04-01 | $9.91 | $15.95 | 1,115,419 | — | — |
| 2009-03-31 | $9.96 | $16.03 | 1,614,026 | — | — |
| 2009-03-30 | $9.79 | $15.75 | 2,356,613 | — | — |
| 2009-03-27 | $11.16 | $17.95 | 2,372,350 | — | — |
| 2009-03-26 | $10.78 | $17.34 | 2,347,739 | — | — |
| 2009-03-25 | $10.47 | $16.85 | 1,882,735 | — | — |
| 2009-03-24 | $10.79 | $17.37 | 1,961,655 | — | — |
| 2009-03-23 | $11.13 | $17.91 | 1,864,750 | — | — |
| 2009-03-20 | $10.43 | $16.78 | 2,086,485 | — | — |
| 2009-03-19 | $11.44 | $18.41 | 1,952,781 | — | — |
| 2009-03-18 | $10.90 | $17.54 | 974,498 | — | — |
| 2009-03-17 | $10.67 | $17.17 | 1,103,232 | — | — |
| 2009-03-16 | $10.44 | $16.79 | 1,762,283 | — | — |
| 2009-03-13 | $10.84 | $17.45 | 964,085 | — | — |
| 2009-03-12 | $11.38 | $18.32 | 1,199,309 | — | — |
| 2009-03-11 | $10.91 | $17.56 | 1,900,601 | — | — |
| 2009-03-10 | $11.43 | $18.40 | 2,196,287 | — | — |
| 2009-03-09 | $10.46 | $16.84 | 1,391,818 | — | — |
| 2009-03-06 | $10.02 | $16.13 | 2,493,630 | — | — |
| 2009-03-05 | $10.22 | $16.44 | 2,623,665 | — | — |
| 2009-03-04 | $10.34 | $16.63 | 2,682,116 | — | — |
| 2009-03-03 | $9.01 | $14.50 | 1,832,685 | — | — |
| 2009-03-02 | $8.58 | $13.80 | 2,467,954 | — | — |
| 2009-02-27 | $9.91 | $15.95 | 1,489,079 | — | — |
| 2009-02-26 | $10.02 | $16.11 | 1,750,925 | — | — |
| 2009-02-25 | $10.41 | $16.75 | 1,444,353 | — | — |
| 2009-02-24 | $10.67 | $17.16 | 2,567,936 | — | — |
| 2009-02-23 | $9.98 | $16.06 | 2,663,658 | — | — |
| 2009-02-20 | $10.62 | $17.09 | 4,194,268 | — | — |
| 2009-02-19 | $11.91 | $19.16 | 2,355,785 | — | — |
| 2009-02-18 | $11.52 | $18.53 | 2,301,357 | — | — |
| 2009-02-17 | $11.67 | $18.78 | 2,313,071 | — | — |
| 2009-02-13 | $12.75 | $20.52 | 1,005,143 | — | — |
| 2009-02-12 | $13.08 | $21.05 | 1,645,027 | — | — |
| 2009-02-11 | $12.29 | $19.77 | 3,151,617 | — | — |
| 2009-02-10 | $12.70 | $20.44 | 3,559,353 | — | — |
| 2009-02-09 | $14.27 | $22.97 | 2,120,443 | — | — |
| 2009-02-06 | $14.05 | $22.61 | 3,323,775 | — | — |
| 2009-02-05 | $13.23 | $21.28 | 3,158,716 | — | — |
| 2009-02-04 | $12.68 | $20.40 | 4,622,356 | — | — |
| 2009-02-03 | $11.40 | $18.34 | 1,839,429 | — | — |
| 2009-02-02 | $10.51 | $16.90 | 1,468,254 | — | — |
| 2009-01-30 | $11.23 | $18.07 | 1,287,340 | — | — |
| 2009-01-29 | $11.49 | $18.49 | 1,674,370 | — | — |
| 2009-01-28 | $11.82 | $19.01 | 2,263,612 | — | — |
| 2009-01-27 | $10.92 | $17.57 | 1,670,229 | — | — |
| 2009-01-26 | $11.10 | $17.85 | 2,114,882 | — | — |
| 2009-01-23 | $9.99 | $16.07 | 1,288,405 | — | — |
| 2009-01-22 | $9.98 | $16.06 | 1,520,434 | — | — |
| 2009-01-21 | $10.25 | $16.50 | 1,512,151 | — | — |
| 2009-01-20 | $9.15 | $14.73 | 1,480,204 | — | — |
| 2009-01-16 | $10.23 | $16.45 | 1,555,575 | — | — |
| 2009-01-15 | $10.11 | $16.26 | 2,679,750 | — | — |
| 2009-01-14 | $10.18 | $16.39 | 2,072,168 | — | — |
| 2009-01-13 | $11.17 | $17.98 | 1,878,594 | — | — |
| 2009-01-12 | $10.94 | $17.60 | 2,035,252 | — | — |
| 2009-01-09 | $12.42 | $19.98 | 2,211,196 | — | — |
| 2009-01-08 | $11.95 | $19.23 | 1,517,594 | — | — |
| 2009-01-07 | $11.32 | $18.21 | 1,575,572 | — | — |
| 2009-01-06 | $12.71 | $20.45 | 2,022,236 | — | — |
| 2009-01-05 | $12.10 | $19.47 | 2,733,823 | — | — |
| 2009-01-02 | $11.76 | $18.93 | 1,898,708 | — | — |