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
- 1993-02-25 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 | $12.62 | $32.62 | 1,078,800 | — | — |
| 2009-12-30 | $12.56 | $32.46 | 676,800 | — | — |
| 2009-12-29 | $12.48 | $32.27 | 690,000 | — | — |
| 2009-12-28 | $12.67 | $32.75 | 573,200 | — | — |
| 2009-12-24 | $12.37 | $31.99 | 480,800 | — | — |
| 2009-12-23 | $12.28 | $31.76 | 1,306,800 | — | — |
| 2009-12-22 | $12.28 | $31.74 | 1,232,800 | — | — |
| 2009-12-21 | $12.37 | $31.78 | 933,600 | — | — |
| 2009-12-18 | $12.31 | $31.62 | 1,755,600 | — | — |
| 2009-12-17 | $12.33 | $31.69 | 1,033,200 | — | — |
| 2009-12-16 | $12.56 | $32.27 | 980,400 | — | — |
| 2009-12-15 | $12.54 | $32.21 | 1,000,400 | — | — |
| 2009-12-14 | $12.56 | $32.27 | 1,244,000 | — | — |
| 2009-12-11 | $12.53 | $32.20 | 508,800 | — | — |
| 2009-12-10 | $12.36 | $31.77 | 678,000 | — | — |
| 2009-12-09 | $12.58 | $32.32 | 754,000 | — | — |
| 2009-12-08 | $12.55 | $32.24 | 1,198,800 | — | — |
| 2009-12-07 | $12.55 | $32.25 | 928,400 | — | — |
| 2009-12-04 | $12.72 | $32.68 | 1,147,200 | — | — |
| 2009-12-03 | $12.21 | $31.38 | 600,800 | — | — |
| 2009-12-02 | $12.41 | $31.89 | 885,600 | — | — |
| 2009-12-01 | $12.18 | $31.29 | 1,008,800 | — | — |
| 2009-11-30 | $12.00 | $30.84 | 1,198,400 | — | — |
| 2009-11-27 | $11.58 | $29.75 | 532,400 | — | — |
| 2009-11-25 | $11.90 | $30.57 | 664,800 | — | — |
| 2009-11-24 | $11.95 | $30.71 | 902,800 | — | — |
| 2009-11-23 | $12.07 | $31.02 | 773,200 | — | — |
| 2009-11-20 | $11.95 | $30.70 | 902,800 | — | — |
| 2009-11-19 | $12.07 | $31.02 | 1,100,800 | — | — |
| 2009-11-18 | $12.40 | $31.87 | 1,172,400 | — | — |
| 2009-11-17 | $12.19 | $31.32 | 1,266,400 | — | — |
| 2009-11-16 | $12.35 | $31.72 | 1,626,400 | — | — |
| 2009-11-13 | $11.92 | $30.63 | 939,600 | — | — |
| 2009-11-12 | $11.74 | $30.16 | 876,400 | — | — |
| 2009-11-11 | $11.92 | $30.62 | 1,390,800 | — | — |
| 2009-11-10 | $11.54 | $29.66 | 2,466,800 | — | — |
| 2009-11-09 | $11.94 | $30.69 | 1,205,600 | — | — |
| 2009-11-06 | $11.48 | $29.50 | 1,225,200 | — | — |
| 2009-11-05 | $11.65 | $29.94 | 1,339,200 | — | — |
| 2009-11-04 | $11.40 | $29.30 | 2,355,200 | — | — |
| 2009-11-03 | $11.74 | $30.17 | 1,884,000 | — | — |
| 2009-11-02 | $11.67 | $30.00 | 2,331,200 | — | — |
| 2009-10-30 | $11.61 | $29.84 | 2,884,000 | — | — |
| 2009-10-29 | $11.63 | $29.89 | 2,134,800 | — | — |
| 2009-10-28 | $11.41 | $29.32 | 2,373,600 | — | — |
| 2009-10-27 | $11.53 | $29.64 | 2,199,600 | — | — |
| 2009-10-26 | $11.55 | $29.69 | 1,284,000 | — | — |
| 2009-10-23 | $11.51 | $29.57 | 1,117,200 | — | — |
| 2009-10-22 | $11.54 | $29.65 | 2,112,400 | — | — |
| 2009-10-21 | $11.29 | $29.01 | 1,658,800 | — | — |
| 2009-10-20 | $11.55 | $29.68 | 1,475,600 | — | — |
| 2009-10-19 | $11.28 | $28.98 | 971,200 | — | — |
| 2009-10-16 | $11.12 | $28.56 | 858,800 | — | — |
| 2009-10-15 | $11.26 | $28.94 | 714,400 | — | — |
| 2009-10-14 | $11.42 | $29.33 | 1,196,800 | — | — |
| 2009-10-13 | $11.09 | $28.49 | 629,600 | — | — |
| 2009-10-12 | $11.26 | $28.93 | 612,400 | — | — |
| 2009-10-09 | $11.46 | $29.45 | 600,000 | — | — |
| 2009-10-08 | $11.35 | $29.15 | 934,000 | — | — |
| 2009-10-07 | $11.08 | $28.47 | 719,200 | — | — |
| 2009-10-06 | $11.06 | $28.42 | 1,527,200 | — | — |
| 2009-10-05 | $10.85 | $27.89 | 2,282,000 | — | — |
| 2009-10-02 | $10.40 | $26.73 | 2,208,800 | — | — |
| 2009-10-01 | $10.29 | $26.45 | 1,463,200 | — | — |
| 2009-09-30 | $10.70 | $27.49 | 994,000 | — | — |
| 2009-09-29 | $10.82 | $27.81 | 574,800 | — | — |
| 2009-09-28 | $11.07 | $28.44 | 844,800 | — | — |
| 2009-09-25 | $10.72 | $27.55 | 1,090,800 | — | — |
| 2009-09-24 | $10.75 | $27.62 | 1,655,600 | — | — |
| 2009-09-23 | $11.20 | $28.78 | 1,485,200 | — | — |
| 2009-09-22 | $11.78 | $30.07 | 1,310,800 | — | — |
| 2009-09-21 | $11.44 | $29.21 | 1,652,800 | — | — |
| 2009-09-18 | $11.45 | $29.24 | 1,488,000 | — | — |
| 2009-09-17 | $11.31 | $28.89 | 1,077,200 | — | — |
| 2009-09-16 | $11.31 | $28.87 | 1,396,800 | — | — |
| 2009-09-15 | $10.93 | $27.90 | 2,949,200 | — | — |
| 2009-09-14 | $10.91 | $27.86 | 822,400 | — | — |
| 2009-09-11 | $10.63 | $27.14 | 637,200 | — | — |
| 2009-09-10 | $10.70 | $27.33 | 1,129,600 | — | — |
| 2009-09-09 | $10.54 | $26.92 | 629,600 | — | — |
| 2009-09-08 | $10.40 | $26.55 | 912,400 | — | — |
| 2009-09-04 | $9.95 | $25.41 | 619,600 | — | — |
| 2009-09-03 | $9.81 | $25.05 | 1,204,800 | — | — |
| 2009-09-02 | $9.50 | $24.26 | 1,262,800 | — | — |
| 2009-09-01 | $9.63 | $24.59 | 1,773,200 | — | — |
| 2009-08-31 | $10.06 | $25.69 | 1,769,200 | — | — |
| 2009-08-28 | $10.33 | $26.37 | 1,226,800 | — | — |
| 2009-08-27 | $10.51 | $26.82 | 962,000 | — | — |
| 2009-08-26 | $10.44 | $26.66 | 906,800 | — | — |
| 2009-08-25 | $10.38 | $26.50 | 1,117,200 | — | — |
| 2009-08-24 | $10.34 | $26.39 | 1,537,200 | — | — |
| 2009-08-21 | $10.27 | $26.22 | 2,216,800 | — | — |
| 2009-08-20 | $10.09 | $25.76 | 4,019,600 | — | — |
| 2009-08-19 | $9.95 | $25.41 | 1,810,800 | — | — |
| 2009-08-18 | $10.15 | $25.90 | 1,350,400 | — | — |
| 2009-08-17 | $10.14 | $25.90 | 1,287,200 | — | — |
| 2009-08-14 | $10.65 | $27.20 | 588,000 | — | — |
| 2009-08-13 | $10.72 | $27.38 | 846,800 | — | — |
| 2009-08-12 | $10.75 | $27.44 | 1,346,800 | — | — |
| 2009-08-11 | $10.68 | $27.26 | 922,000 | — | — |
| 2009-08-10 | $10.85 | $27.71 | 1,145,600 | — | — |
| 2009-08-07 | $11.20 | $28.60 | 1,738,000 | — | — |
| 2009-08-06 | $10.81 | $27.61 | 1,440,800 | — | — |
| 2009-08-05 | $10.95 | $27.97 | 2,330,000 | — | — |
| 2009-08-04 | $10.84 | $27.67 | 1,857,200 | — | — |
| 2009-08-03 | $10.50 | $26.81 | 1,708,000 | — | — |
| 2009-07-31 | $10.42 | $26.60 | 2,415,600 | — | — |
| 2009-07-30 | $10.41 | $26.58 | 1,376,800 | — | — |
| 2009-07-29 | $10.15 | $25.90 | 1,106,400 | — | — |
| 2009-07-28 | $10.36 | $26.46 | 918,800 | — | — |
| 2009-07-27 | $10.29 | $26.28 | 997,200 | — | — |
| 2009-07-24 | $10.23 | $26.11 | 1,070,800 | — | — |
| 2009-07-23 | $10.22 | $26.10 | 2,588,800 | — | — |
| 2009-07-22 | $9.81 | $25.04 | 814,400 | — | — |
| 2009-07-21 | $9.78 | $24.97 | 980,800 | — | — |
| 2009-07-20 | $9.79 | $25.00 | 1,389,200 | — | — |
| 2009-07-17 | $9.57 | $24.43 | 1,537,600 | — | — |
| 2009-07-16 | $9.72 | $24.81 | 1,126,400 | — | — |
| 2009-07-15 | $9.56 | $24.40 | 3,086,000 | — | — |
| 2009-07-14 | $9.16 | $23.38 | 1,178,800 | — | — |
| 2009-07-13 | $9.06 | $23.13 | 1,660,800 | — | — |
| 2009-07-10 | $8.76 | $22.36 | 827,600 | — | — |
| 2009-07-09 | $8.71 | $22.23 | 1,241,600 | — | — |
| 2009-07-08 | $8.83 | $22.53 | 2,258,400 | — | — |
| 2009-07-07 | $8.89 | $22.71 | 2,304,800 | — | — |
| 2009-07-06 | $9.19 | $23.46 | 2,458,000 | — | — |
| 2009-07-02 | $8.90 | $22.73 | 3,076,400 | — | — |
| 2009-07-01 | $9.31 | $23.77 | 1,723,600 | — | — |
| 2009-06-30 | $9.30 | $23.73 | 2,007,200 | — | — |
| 2009-06-29 | $9.16 | $23.39 | 1,968,400 | — | — |
| 2009-06-26 | $9.18 | $23.43 | 2,294,800 | — | — |
| 2009-06-25 | $9.02 | $23.04 | 3,151,200 | — | — |
| 2009-06-24 | $8.83 | $22.55 | 10,070,800 | — | — |
| 2009-06-23 | $8.44 | $21.38 | 5,978,400 | — | — |
| 2009-06-22 | $9.14 | $23.17 | 1,693,200 | — | — |
| 2009-06-19 | $9.46 | $23.98 | 1,782,000 | — | — |
| 2009-06-18 | $9.59 | $24.30 | 982,000 | — | — |
| 2009-06-17 | $9.62 | $24.39 | 908,800 | — | — |
| 2009-06-16 | $9.67 | $24.50 | 947,200 | — | — |
| 2009-06-15 | $9.81 | $24.85 | 1,799,200 | — | — |
| 2009-06-12 | $10.21 | $25.87 | 1,222,800 | — | — |
| 2009-06-11 | $9.75 | $24.71 | 1,451,600 | — | — |
| 2009-06-10 | $9.94 | $25.18 | 1,454,400 | — | — |
| 2009-06-09 | $10.07 | $25.51 | 1,026,800 | — | — |
| 2009-06-08 | $10.06 | $25.50 | 1,440,000 | — | — |
| 2009-06-05 | $10.26 | $25.99 | 851,200 | — | — |
| 2009-06-04 | $10.50 | $26.61 | 1,206,800 | — | — |
| 2009-06-03 | $10.40 | $26.37 | 1,138,800 | — | — |
| 2009-06-02 | $10.30 | $26.10 | 1,839,200 | — | — |
| 2009-06-01 | $10.24 | $25.95 | 1,612,400 | — | — |
| 2009-05-29 | $9.81 | $24.86 | 1,577,600 | — | — |
| 2009-05-28 | $9.38 | $23.78 | 1,761,600 | — | — |
| 2009-05-27 | $9.22 | $23.37 | 1,975,600 | — | — |
| 2009-05-26 | $9.65 | $24.45 | 2,090,400 | — | — |
| 2009-05-22 | $9.14 | $23.15 | 1,084,400 | — | — |
| 2009-05-21 | $9.44 | $23.93 | 1,526,000 | — | — |
| 2009-05-20 | $9.45 | $23.95 | 1,590,400 | — | — |
| 2009-05-19 | $9.67 | $24.52 | 2,253,600 | — | — |
| 2009-05-18 | $9.91 | $25.10 | 3,192,000 | — | — |
| 2009-05-15 | $9.45 | $23.95 | 2,842,800 | — | — |
| 2009-05-14 | $9.63 | $24.41 | 2,089,600 | — | — |
| 2009-05-13 | $9.27 | $23.50 | 3,249,200 | — | — |
| 2009-05-12 | $9.54 | $24.18 | 1,865,200 | — | — |
| 2009-05-11 | $9.44 | $23.92 | 2,874,400 | — | — |
| 2009-05-08 | $9.57 | $24.24 | 2,403,600 | — | — |
| 2009-05-07 | $8.99 | $22.79 | 2,240,000 | — | — |
| 2009-05-06 | $9.67 | $24.52 | 3,231,200 | — | — |
| 2009-05-05 | $9.50 | $24.08 | 1,613,200 | — | — |
| 2009-05-04 | $9.86 | $24.98 | 2,658,800 | — | — |
| 2009-05-01 | $9.32 | $23.63 | 1,837,200 | — | — |
| 2009-04-30 | $9.92 | $25.14 | 2,056,000 | — | — |
| 2009-04-29 | $10.26 | $26.00 | 2,171,600 | — | — |
| 2009-04-28 | $9.88 | $25.05 | 2,391,200 | — | — |
| 2009-04-27 | $9.50 | $24.07 | 2,651,600 | — | — |
| 2009-04-24 | $10.34 | $26.19 | 2,622,400 | — | — |
| 2009-04-23 | $9.76 | $24.73 | 2,159,600 | — | — |
| 2009-04-22 | $9.62 | $24.39 | 3,126,800 | — | — |
| 2009-04-21 | $10.16 | $25.75 | 4,167,600 | — | — |
| 2009-04-20 | $9.54 | $24.17 | 2,856,800 | — | — |
| 2009-04-17 | $10.69 | $27.08 | 1,846,400 | — | — |
| 2009-04-16 | $10.89 | $27.59 | 2,698,000 | — | — |
| 2009-04-15 | $10.61 | $26.89 | 2,782,400 | — | — |
| 2009-04-14 | $10.06 | $25.48 | 3,490,400 | — | — |
| 2009-04-13 | $11.25 | $28.51 | 1,986,000 | — | — |
| 2009-04-09 | $11.45 | $29.02 | 3,460,400 | — | — |
| 2009-04-08 | $10.50 | $26.61 | 2,346,000 | — | — |
| 2009-04-07 | $10.17 | $25.77 | 2,576,000 | — | — |
| 2009-04-06 | $10.67 | $27.05 | 2,250,000 | — | — |
| 2009-04-03 | $10.50 | $26.60 | 4,044,800 | — | — |
| 2009-04-02 | $9.99 | $25.33 | 3,506,400 | — | — |
| 2009-04-01 | $9.47 | $24.01 | 2,317,200 | — | — |
| 2009-03-31 | $9.53 | $24.14 | 3,114,400 | — | — |
| 2009-03-30 | $8.96 | $22.70 | 2,256,400 | — | — |
| 2009-03-27 | $9.52 | $24.13 | 1,796,000 | — | — |
| 2009-03-26 | $9.96 | $25.23 | 2,278,400 | — | — |
| 2009-03-25 | $9.59 | $24.31 | 2,750,400 | — | — |
| 2009-03-24 | $9.56 | $24.08 | 3,116,800 | — | — |
| 2009-03-23 | $10.60 | $26.68 | 3,814,400 | — | — |
| 2009-03-20 | $9.22 | $23.22 | 2,859,600 | — | — |
| 2009-03-19 | $9.68 | $24.38 | 3,775,200 | — | — |
| 2009-03-18 | $9.58 | $24.12 | 3,011,600 | — | — |
| 2009-03-17 | $9.48 | $23.88 | 2,317,200 | — | — |
| 2009-03-16 | $8.72 | $21.94 | 2,856,400 | — | — |
| 2009-03-13 | $9.31 | $23.44 | 2,837,200 | — | — |
| 2009-03-12 | $9.64 | $24.27 | 3,796,400 | — | — |
| 2009-03-11 | $8.77 | $22.07 | 3,142,000 | — | — |
| 2009-03-10 | $8.66 | $21.79 | 3,604,000 | — | — |
| 2009-03-09 | $7.68 | $19.34 | 2,373,600 | — | — |
| 2009-03-06 | $7.64 | $19.24 | 2,985,200 | — | — |
| 2009-03-05 | $7.46 | $18.78 | 2,498,000 | — | — |
| 2009-03-04 | $7.87 | $19.81 | 2,581,600 | — | — |
| 2009-03-03 | $7.58 | $19.09 | 2,606,800 | — | — |
| 2009-03-02 | $7.56 | $19.02 | 4,374,800 | — | — |
| 2009-02-27 | $8.33 | $20.98 | 3,468,800 | — | — |
| 2009-02-26 | $8.21 | $20.68 | 2,575,600 | — | — |
| 2009-02-25 | $8.58 | $21.60 | 2,998,400 | — | — |
| 2009-02-24 | $8.55 | $21.53 | 3,937,600 | — | — |
| 2009-02-23 | $7.88 | $19.85 | 3,684,000 | — | — |
| 2009-02-20 | $8.39 | $21.11 | 5,301,600 | — | — |
| 2009-02-19 | $7.88 | $19.84 | 3,226,800 | — | — |
| 2009-02-18 | $8.45 | $21.28 | 2,106,800 | — | — |
| 2009-02-17 | $8.49 | $21.37 | 2,690,800 | — | — |
| 2009-02-13 | $8.86 | $22.30 | 2,880,800 | — | — |
| 2009-02-12 | $9.10 | $22.92 | 2,872,800 | — | — |
| 2009-02-11 | $9.42 | $23.71 | 3,918,400 | — | — |
| 2009-02-10 | $9.20 | $23.17 | 3,122,800 | — | — |
| 2009-02-09 | $10.07 | $25.36 | 2,229,200 | — | — |
| 2009-02-06 | $9.93 | $25.00 | 2,537,600 | — | — |
| 2009-02-05 | $9.30 | $23.40 | 2,858,400 | — | — |
| 2009-02-04 | $9.32 | $23.47 | 3,185,200 | — | — |
| 2009-02-03 | $9.53 | $24.00 | 2,273,200 | — | — |
| 2009-02-02 | $9.43 | $23.73 | 2,936,800 | — | — |
| 2009-01-30 | $9.43 | $23.75 | 3,419,600 | — | — |
| 2009-01-29 | $9.74 | $24.53 | 3,788,400 | — | — |
| 2009-01-28 | $10.12 | $25.47 | 3,644,400 | — | — |
| 2009-01-27 | $9.33 | $23.48 | 1,580,000 | — | — |
| 2009-01-26 | $8.92 | $22.47 | 910,800 | — | — |
| 2009-01-23 | $8.81 | $22.19 | 1,806,800 | — | — |
| 2009-01-22 | $8.68 | $21.86 | 2,738,000 | — | — |
| 2009-01-21 | $9.03 | $22.74 | 3,162,400 | — | — |
| 2009-01-20 | $8.17 | $20.58 | 3,734,400 | — | — |
| 2009-01-16 | $9.39 | $23.63 | 3,133,600 | — | — |
| 2009-01-15 | $9.04 | $22.75 | 2,186,000 | — | — |
| 2009-01-14 | $8.84 | $22.25 | 2,078,800 | — | — |
| 2009-01-13 | $9.19 | $23.14 | 1,867,200 | — | — |
| 2009-01-12 | $8.86 | $22.31 | 2,044,400 | — | — |
| 2009-01-09 | $9.26 | $23.32 | 2,121,600 | — | — |
| 2009-01-08 | $9.57 | $24.09 | 3,195,600 | — | — |
| 2009-01-07 | $9.47 | $23.85 | 3,201,600 | — | — |
| 2009-01-06 | $9.42 | $23.72 | 3,407,600 | — | — |
| 2009-01-05 | $9.22 | $23.22 | 2,407,200 | — | — |
| 2009-01-02 | $9.27 | $23.34 | 1,782,400 | — | — |