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
- 1998-07-28 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 | $15.71 | $35.89 | 1,764,400 | — | — |
| 2009-12-30 | $15.80 | $36.10 | 2,085,600 | — | — |
| 2009-12-29 | $15.77 | $36.03 | 2,288,200 | — | — |
| 2009-12-28 | $15.88 | $36.29 | 2,305,600 | — | — |
| 2009-12-24 | $16.08 | $36.74 | 978,400 | — | — |
| 2009-12-23 | $15.91 | $36.36 | 2,048,400 | — | — |
| 2009-12-22 | $15.84 | $36.19 | 2,279,800 | — | — |
| 2009-12-21 | $15.78 | $36.06 | 2,793,400 | — | — |
| 2009-12-18 | $15.25 | $34.85 | 5,767,400 | — | — |
| 2009-12-17 | $15.90 | $36.32 | 2,012,600 | — | — |
| 2009-12-16 | $15.83 | $36.18 | 2,351,400 | — | — |
| 2009-12-15 | $15.66 | $35.79 | 2,360,000 | — | — |
| 2009-12-14 | $15.64 | $35.74 | 2,362,200 | — | — |
| 2009-12-11 | $15.53 | $35.49 | 2,288,200 | — | — |
| 2009-12-10 | $15.30 | $34.96 | 1,872,400 | — | — |
| 2009-12-09 | $15.17 | $34.67 | 1,691,000 | — | — |
| 2009-12-08 | $15.14 | $34.59 | 1,724,000 | — | — |
| 2009-12-07 | $15.05 | $34.38 | 2,236,400 | — | — |
| 2009-12-04 | $14.87 | $33.97 | 1,353,600 | — | — |
| 2009-12-03 | $14.88 | $33.99 | 1,912,600 | — | — |
| 2009-12-02 | $14.84 | $33.91 | 1,485,800 | — | — |
| 2009-12-01 | $14.90 | $34.04 | 1,856,000 | — | — |
| 2009-11-30 | $14.90 | $34.04 | 1,527,400 | — | — |
| 2009-11-27 | $14.96 | $34.18 | 1,003,400 | — | — |
| 2009-11-25 | $14.97 | $34.21 | 1,817,400 | — | — |
| 2009-11-24 | $14.73 | $33.65 | 1,841,200 | — | — |
| 2009-11-23 | $14.66 | $33.50 | 2,095,200 | — | — |
| 2009-11-20 | $14.67 | $33.51 | 1,486,000 | — | — |
| 2009-11-19 | $14.66 | $33.49 | 1,323,000 | — | — |
| 2009-11-18 | $14.72 | $33.64 | 1,929,400 | — | — |
| 2009-11-17 | $14.85 | $33.92 | 2,038,800 | — | — |
| 2009-11-16 | $14.76 | $33.73 | 1,961,000 | — | — |
| 2009-11-13 | $14.60 | $33.36 | 1,764,200 | — | — |
| 2009-11-12 | $14.50 | $33.14 | 1,478,600 | — | — |
| 2009-11-11 | $14.38 | $32.86 | 1,546,000 | — | — |
| 2009-11-10 | $14.31 | $32.69 | 1,959,800 | — | — |
| 2009-11-09 | $14.46 | $33.03 | 2,004,600 | — | — |
| 2009-11-06 | $14.25 | $32.56 | 1,354,600 | — | — |
| 2009-11-05 | $14.37 | $32.83 | 1,665,000 | — | — |
| 2009-11-04 | $14.18 | $32.40 | 2,169,800 | — | — |
| 2009-11-03 | $13.94 | $31.84 | 2,256,400 | — | — |
| 2009-11-02 | $13.98 | $31.95 | 2,398,800 | — | — |
| 2009-10-30 | $14.02 | $32.04 | 2,417,000 | — | — |
| 2009-10-29 | $14.37 | $32.84 | 3,434,400 | — | — |
| 2009-10-28 | $13.94 | $31.86 | 3,669,000 | — | — |
| 2009-10-27 | $14.66 | $32.86 | 2,959,800 | — | — |
| 2009-10-26 | $14.62 | $32.78 | 2,488,000 | — | — |
| 2009-10-23 | $14.94 | $33.49 | 2,132,600 | — | — |
| 2009-10-22 | $14.94 | $33.50 | 1,698,000 | — | — |
| 2009-10-21 | $14.86 | $33.32 | 1,928,400 | — | — |
| 2009-10-20 | $14.83 | $33.25 | 1,780,200 | — | — |
| 2009-10-19 | $14.76 | $33.09 | 1,944,200 | — | — |
| 2009-10-16 | $14.75 | $33.06 | 1,802,800 | — | — |
| 2009-10-15 | $14.75 | $33.06 | 1,590,400 | — | — |
| 2009-10-14 | $14.69 | $32.93 | 1,667,000 | — | — |
| 2009-10-13 | $14.60 | $32.72 | 1,628,200 | — | — |
| 2009-10-12 | $14.53 | $32.57 | 1,395,200 | — | — |
| 2009-10-09 | $14.40 | $32.28 | 1,246,200 | — | — |
| 2009-10-08 | $14.42 | $32.32 | 1,586,800 | — | — |
| 2009-10-07 | $14.21 | $31.85 | 1,165,800 | — | — |
| 2009-10-06 | $14.29 | $32.03 | 1,975,000 | — | — |
| 2009-10-05 | $14.14 | $31.69 | 1,538,200 | — | — |
| 2009-10-02 | $13.91 | $31.19 | 1,711,400 | — | — |
| 2009-10-01 | $13.90 | $31.15 | 1,737,200 | — | — |
| 2009-09-30 | $14.16 | $31.75 | 1,856,200 | — | — |
| 2009-09-29 | $14.20 | $31.83 | 2,201,600 | — | — |
| 2009-09-28 | $14.09 | $31.58 | 1,765,800 | — | — |
| 2009-09-25 | $14.00 | $31.39 | 2,668,400 | — | — |
| 2009-09-24 | $13.93 | $31.22 | 2,087,000 | — | — |
| 2009-09-23 | $13.93 | $31.22 | 3,758,000 | — | — |
| 2009-09-22 | $13.97 | $31.31 | 11,444,200 | — | — |
| 2009-09-21 | $14.33 | $32.13 | 1,751,800 | — | — |
| 2009-09-18 | $14.38 | $32.24 | 4,832,200 | — | — |
| 2009-09-17 | $14.34 | $32.14 | 1,982,400 | — | — |
| 2009-09-16 | $14.66 | $32.87 | 2,780,600 | — | — |
| 2009-09-15 | $14.32 | $32.10 | 1,621,400 | — | — |
| 2009-09-14 | $14.31 | $32.08 | 1,306,400 | — | — |
| 2009-09-11 | $14.30 | $32.06 | 1,432,200 | — | — |
| 2009-09-10 | $14.10 | $31.60 | 1,875,000 | — | — |
| 2009-09-09 | $13.84 | $31.03 | 1,617,400 | — | — |
| 2009-09-08 | $13.61 | $30.52 | 1,228,800 | — | — |
| 2009-09-04 | $13.38 | $29.99 | 1,150,400 | — | — |
| 2009-09-03 | $13.18 | $29.55 | 1,414,800 | — | — |
| 2009-09-02 | $13.15 | $29.48 | 1,465,400 | — | — |
| 2009-09-01 | $13.32 | $29.87 | 1,318,600 | — | — |
| 2009-08-31 | $13.50 | $30.27 | 1,087,000 | — | — |
| 2009-08-28 | $13.54 | $30.35 | 1,051,400 | — | — |
| 2009-08-27 | $13.58 | $30.45 | 1,291,600 | — | — |
| 2009-08-26 | $13.52 | $30.30 | 1,903,400 | — | — |
| 2009-08-25 | $13.50 | $30.27 | 2,450,200 | — | — |
| 2009-08-24 | $13.79 | $30.91 | 1,627,600 | — | — |
| 2009-08-21 | $13.75 | $30.83 | 1,166,000 | — | — |
| 2009-08-20 | $13.60 | $30.49 | 1,265,200 | — | — |
| 2009-08-19 | $13.66 | $30.62 | 1,062,800 | — | — |
| 2009-08-18 | $13.62 | $30.54 | 1,393,600 | — | — |
| 2009-08-17 | $13.33 | $29.88 | 2,299,800 | — | — |
| 2009-08-14 | $13.73 | $30.78 | 1,284,800 | — | — |
| 2009-08-13 | $13.81 | $30.95 | 1,130,400 | — | — |
| 2009-08-12 | $14.05 | $31.49 | 1,432,800 | — | — |
| 2009-08-11 | $13.84 | $31.02 | 1,212,800 | — | — |
| 2009-08-10 | $14.04 | $31.47 | 1,408,000 | — | — |
| 2009-08-07 | $13.84 | $31.02 | 1,253,200 | — | — |
| 2009-08-06 | $13.69 | $30.68 | 1,233,400 | — | — |
| 2009-08-05 | $13.83 | $31.01 | 1,190,600 | — | — |
| 2009-08-04 | $14.03 | $31.45 | 1,191,400 | — | — |
| 2009-08-03 | $14.11 | $31.63 | 1,926,600 | — | — |
| 2009-07-31 | $14.05 | $31.50 | 1,186,800 | — | — |
| 2009-07-30 | $14.00 | $31.39 | 1,769,400 | — | — |
| 2009-07-29 | $13.76 | $30.85 | 3,167,600 | — | — |
| 2009-07-28 | $14.63 | $32.18 | 2,557,800 | — | — |
| 2009-07-27 | $14.50 | $31.89 | 2,862,200 | — | — |
| 2009-07-24 | $14.25 | $31.34 | 2,581,600 | — | — |
| 2009-07-23 | $14.07 | $30.95 | 3,086,200 | — | — |
| 2009-07-22 | $14.00 | $30.80 | 1,979,400 | — | — |
| 2009-07-21 | $13.82 | $30.41 | 2,022,200 | — | — |
| 2009-07-20 | $14.00 | $30.80 | 2,470,600 | — | — |
| 2009-07-17 | $13.98 | $30.75 | 2,827,400 | — | — |
| 2009-07-16 | $13.83 | $30.42 | 2,856,200 | — | — |
| 2009-07-15 | $13.48 | $29.66 | 3,098,200 | — | — |
| 2009-07-14 | $13.12 | $28.86 | 2,342,600 | — | — |
| 2009-07-13 | $13.08 | $28.78 | 1,815,400 | — | — |
| 2009-07-10 | $12.99 | $28.57 | 1,716,400 | — | — |
| 2009-07-09 | $12.87 | $28.32 | 2,062,000 | — | — |
| 2009-07-08 | $12.63 | $27.79 | 3,779,200 | — | — |
| 2009-07-07 | $12.43 | $27.34 | 2,148,400 | — | — |
| 2009-07-06 | $12.50 | $27.50 | 1,508,200 | — | — |
| 2009-07-02 | $12.53 | $27.56 | 1,675,000 | — | — |
| 2009-07-01 | $12.58 | $27.67 | 2,210,800 | — | — |
| 2009-06-30 | $12.47 | $27.44 | 3,212,600 | — | — |
| 2009-06-29 | $12.48 | $27.46 | 4,938,600 | — | — |
| 2009-06-26 | $12.65 | $27.82 | 1,249,200 | — | — |
| 2009-06-25 | $12.56 | $27.63 | 1,089,800 | — | — |
| 2009-06-24 | $12.20 | $26.84 | 1,531,000 | — | — |
| 2009-06-23 | $12.11 | $26.64 | 2,172,200 | — | — |
| 2009-06-22 | $12.35 | $27.17 | 1,536,400 | — | — |
| 2009-06-19 | $12.52 | $27.54 | 1,428,200 | — | — |
| 2009-06-18 | $12.63 | $27.78 | 1,992,600 | — | — |
| 2009-06-17 | $12.42 | $27.32 | 3,324,600 | — | — |
| 2009-06-16 | $12.66 | $27.85 | 1,746,800 | — | — |
| 2009-06-15 | $12.99 | $28.57 | 1,429,400 | — | — |
| 2009-06-12 | $13.03 | $28.67 | 1,066,400 | — | — |
| 2009-06-11 | $12.96 | $28.51 | 1,616,400 | — | — |
| 2009-06-10 | $12.81 | $28.18 | 1,722,200 | — | — |
| 2009-06-09 | $12.93 | $28.44 | 1,355,200 | — | — |
| 2009-06-08 | $13.03 | $28.66 | 2,307,000 | — | — |
| 2009-06-05 | $13.21 | $29.07 | 1,360,000 | — | — |
| 2009-06-04 | $13.05 | $28.71 | 1,180,000 | — | — |
| 2009-06-03 | $12.96 | $28.51 | 1,663,000 | — | — |
| 2009-06-02 | $13.22 | $29.08 | 1,770,000 | — | — |
| 2009-06-01 | $13.17 | $28.97 | 1,846,800 | — | — |
| 2009-05-29 | $13.00 | $28.60 | 1,410,000 | — | — |
| 2009-05-28 | $12.82 | $28.21 | 1,518,000 | — | — |
| 2009-05-27 | $12.60 | $27.71 | 1,128,200 | — | — |
| 2009-05-26 | $12.67 | $27.88 | 1,441,200 | — | — |
| 2009-05-22 | $12.58 | $27.68 | 2,060,400 | — | — |
| 2009-05-21 | $12.67 | $27.87 | 1,856,400 | — | — |
| 2009-05-20 | $12.79 | $28.13 | 2,801,200 | — | — |
| 2009-05-19 | $12.53 | $27.56 | 1,633,200 | — | — |
| 2009-05-18 | $12.38 | $27.23 | 1,417,000 | — | — |
| 2009-05-15 | $12.07 | $26.56 | 1,586,000 | — | — |
| 2009-05-14 | $12.24 | $26.92 | 1,429,800 | — | — |
| 2009-05-13 | $12.12 | $26.66 | 2,207,600 | — | — |
| 2009-05-12 | $12.51 | $27.53 | 2,055,600 | — | — |
| 2009-05-11 | $12.62 | $27.76 | 1,735,400 | — | — |
| 2009-05-08 | $12.82 | $28.21 | 2,493,200 | — | — |
| 2009-05-07 | $12.35 | $27.16 | 2,816,200 | — | — |
| 2009-05-06 | $12.46 | $27.42 | 1,735,200 | — | — |
| 2009-05-05 | $12.44 | $27.37 | 1,769,200 | — | — |
| 2009-05-04 | $12.33 | $27.13 | 1,803,600 | — | — |
| 2009-05-01 | $12.07 | $26.55 | 2,054,400 | — | — |
| 2009-04-30 | $11.80 | $25.95 | 3,441,000 | — | — |
| 2009-04-29 | $12.12 | $26.67 | 3,576,600 | — | — |
| 2009-04-28 | $12.39 | $27.25 | 3,050,600 | — | — |
| 2009-04-27 | $12.19 | $26.22 | 4,177,600 | — | — |
| 2009-04-24 | $11.69 | $25.15 | 3,405,400 | — | — |
| 2009-04-23 | $11.68 | $25.12 | 1,943,000 | — | — |
| 2009-04-22 | $11.57 | $24.90 | 2,217,600 | — | — |
| 2009-04-21 | $11.70 | $25.18 | 1,778,200 | — | — |
| 2009-04-20 | $11.48 | $24.69 | 2,178,400 | — | — |
| 2009-04-17 | $11.62 | $24.99 | 2,961,000 | — | — |
| 2009-04-16 | $11.21 | $24.11 | 2,790,400 | — | — |
| 2009-04-15 | $11.29 | $24.29 | 1,874,200 | — | — |
| 2009-04-14 | $11.16 | $24.01 | 1,985,400 | — | — |
| 2009-04-13 | $11.04 | $23.76 | 2,513,200 | — | — |
| 2009-04-09 | $10.76 | $23.15 | 2,673,600 | — | — |
| 2009-04-08 | $10.79 | $23.22 | 2,257,600 | — | — |
| 2009-04-07 | $10.65 | $22.92 | 2,202,800 | — | — |
| 2009-04-06 | $10.81 | $23.26 | 1,920,400 | — | — |
| 2009-04-03 | $10.96 | $23.58 | 1,978,800 | — | — |
| 2009-04-02 | $11.05 | $23.77 | 2,255,400 | — | — |
| 2009-04-01 | $11.08 | $23.84 | 1,980,600 | — | — |
| 2009-03-31 | $11.13 | $23.94 | 2,533,200 | — | — |
| 2009-03-30 | $11.09 | $23.85 | 2,865,400 | — | — |
| 2009-03-27 | $11.12 | $23.92 | 2,249,200 | — | — |
| 2009-03-26 | $11.12 | $23.92 | 1,991,600 | — | — |
| 2009-03-25 | $11.16 | $24.00 | 1,840,000 | — | — |
| 2009-03-24 | $10.95 | $23.56 | 1,996,600 | — | — |
| 2009-03-23 | $10.97 | $23.60 | 1,853,800 | — | — |
| 2009-03-20 | $10.52 | $22.64 | 1,737,600 | — | — |
| 2009-03-19 | $10.88 | $23.41 | 1,811,400 | — | — |
| 2009-03-18 | $10.91 | $23.47 | 2,095,800 | — | — |
| 2009-03-17 | $10.72 | $23.07 | 1,773,400 | — | — |
| 2009-03-16 | $10.48 | $22.54 | 2,415,000 | — | — |
| 2009-03-13 | $10.25 | $22.06 | 2,378,000 | — | — |
| 2009-03-12 | $10.30 | $22.15 | 3,230,400 | — | — |
| 2009-03-11 | $9.48 | $20.39 | 2,229,000 | — | — |
| 2009-03-10 | $9.34 | $20.10 | 2,958,400 | — | — |
| 2009-03-09 | $8.98 | $19.31 | 2,608,400 | — | — |
| 2009-03-06 | $9.09 | $19.56 | 5,028,800 | — | — |
| 2009-03-05 | $9.32 | $20.04 | 2,754,200 | — | — |
| 2009-03-04 | $9.82 | $21.13 | 2,985,000 | — | — |
| 2009-03-03 | $9.48 | $20.40 | 3,518,000 | — | — |
| 2009-03-02 | $9.93 | $21.36 | 3,086,600 | — | — |
| 2009-02-27 | $10.79 | $23.22 | 2,279,400 | — | — |
| 2009-02-26 | $10.66 | $22.93 | 1,957,000 | — | — |
| 2009-02-25 | $10.61 | $22.82 | 2,232,000 | — | — |
| 2009-02-24 | $10.38 | $22.34 | 3,373,400 | — | — |
| 2009-02-23 | $10.04 | $21.60 | 3,518,400 | — | — |
| 2009-02-20 | $10.72 | $23.06 | 2,921,800 | — | — |
| 2009-02-19 | $11.03 | $23.73 | 1,666,400 | — | — |
| 2009-02-18 | $11.18 | $24.05 | 1,568,000 | — | — |
| 2009-02-17 | $11.28 | $24.26 | 2,171,200 | — | — |
| 2009-02-13 | $11.62 | $24.99 | 1,965,200 | — | — |
| 2009-02-12 | $11.56 | $24.87 | 1,736,800 | — | — |
| 2009-02-11 | $11.32 | $24.36 | 1,446,600 | — | — |
| 2009-02-10 | $11.21 | $24.12 | 2,311,600 | — | — |
| 2009-02-09 | $11.45 | $24.64 | 1,870,800 | — | — |
| 2009-02-06 | $11.42 | $24.56 | 2,464,600 | — | — |
| 2009-02-05 | $11.36 | $24.44 | 1,802,600 | — | — |
| 2009-02-04 | $11.50 | $24.73 | 2,873,200 | — | — |
| 2009-02-03 | $11.32 | $24.36 | 3,408,600 | — | — |
| 2009-02-02 | $10.91 | $23.47 | 2,279,000 | — | — |
| 2009-01-30 | $10.98 | $23.63 | 2,067,200 | — | — |
| 2009-01-29 | $11.02 | $23.70 | 1,627,200 | — | — |
| 2009-01-28 | $11.21 | $24.11 | 2,612,800 | — | — |
| 2009-01-27 | $11.51 | $24.20 | 4,220,000 | — | — |
| 2009-01-26 | $11.41 | $23.98 | 4,489,000 | — | — |
| 2009-01-23 | $11.12 | $23.38 | 3,359,600 | — | — |
| 2009-01-22 | $11.03 | $23.18 | 3,456,600 | — | — |
| 2009-01-21 | $11.08 | $23.28 | 2,583,600 | — | — |
| 2009-01-20 | $10.55 | $22.17 | 2,691,600 | — | — |
| 2009-01-16 | $11.00 | $23.12 | 2,915,400 | — | — |
| 2009-01-15 | $10.71 | $22.51 | 3,760,200 | — | — |
| 2009-01-14 | $10.81 | $22.71 | 3,378,000 | — | — |
| 2009-01-13 | $11.07 | $23.27 | 3,194,400 | — | — |
| 2009-01-12 | $10.88 | $22.86 | 3,721,000 | — | — |
| 2009-01-09 | $11.03 | $23.18 | 5,117,800 | — | — |
| 2009-01-08 | $11.09 | $23.30 | 5,365,600 | — | — |
| 2009-01-07 | $10.86 | $22.83 | 17,016,000 | — | — |
| 2009-01-06 | $11.35 | $23.85 | 4,852,600 | — | — |
| 2009-01-05 | $11.70 | $24.59 | 2,746,400 | — | — |
| 2009-01-02 | $11.23 | $23.60 | 1,681,400 | — | — |