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
- 1981-08-24 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 | $9.19 | $10.76 | 1,855,200 | — | — |
| 2009-12-30 | $9.26 | $10.84 | 2,382,600 | — | — |
| 2009-12-29 | $9.36 | $10.96 | 3,307,200 | — | — |
| 2009-12-28 | $9.30 | $10.89 | 1,578,500 | — | — |
| 2009-12-24 | $9.28 | $10.87 | 1,291,200 | — | — |
| 2009-12-23 | $9.28 | $10.87 | 6,896,900 | — | — |
| 2009-12-22 | $9.19 | $10.76 | 8,934,400 | — | — |
| 2009-12-21 | $9.12 | $10.68 | 6,639,200 | — | — |
| 2009-12-18 | $9.05 | $10.60 | 8,326,600 | — | — |
| 2009-12-17 | $9.06 | $10.61 | 9,373,500 | — | — |
| 2009-12-16 | $9.31 | $10.90 | 3,646,600 | — | — |
| 2009-12-15 | $9.25 | $10.83 | 7,059,100 | — | — |
| 2009-12-14 | $9.44 | $11.05 | 5,280,000 | — | — |
| 2009-12-11 | $9.44 | $11.05 | 3,437,500 | — | — |
| 2009-12-10 | $9.52 | $11.15 | 3,031,300 | — | — |
| 2009-12-09 | $9.51 | $11.14 | 4,719,600 | — | — |
| 2009-12-08 | $9.59 | $11.23 | 10,465,900 | — | — |
| 2009-12-07 | $9.55 | $11.18 | 6,394,100 | — | — |
| 2009-12-04 | $9.62 | $11.26 | 8,692,300 | — | — |
| 2009-12-03 | $9.65 | $11.30 | 4,305,800 | — | — |
| 2009-12-02 | $9.89 | $11.58 | 3,659,800 | — | — |
| 2009-12-01 | $9.85 | $11.53 | 4,404,900 | — | — |
| 2009-11-30 | $9.74 | $11.40 | 12,610,100 | — | — |
| 2009-11-27 | $9.86 | $11.55 | 5,046,800 | — | — |
| 2009-11-25 | $10.14 | $11.87 | 4,560,700 | — | — |
| 2009-11-24 | $10.08 | $11.80 | 5,810,700 | — | — |
| 2009-11-23 | $10.15 | $11.88 | 5,060,100 | — | — |
| 2009-11-20 | $10.10 | $11.83 | 6,109,700 | — | — |
| 2009-11-19 | $10.24 | $11.99 | 4,338,500 | — | — |
| 2009-11-18 | $10.48 | $12.27 | 4,084,700 | — | — |
| 2009-11-17 | $10.54 | $12.34 | 4,476,200 | — | — |
| 2009-11-16 | $10.61 | $12.42 | 5,534,300 | — | — |
| 2009-11-13 | $10.56 | $12.36 | 4,487,900 | — | — |
| 2009-11-12 | $10.40 | $12.18 | 5,781,700 | — | — |
| 2009-11-11 | $10.64 | $12.46 | 6,500,600 | — | — |
| 2009-11-10 | $10.66 | $12.48 | 5,351,700 | — | — |
| 2009-11-09 | $10.66 | $12.48 | 5,619,700 | — | — |
| 2009-11-06 | $10.24 | $11.99 | 12,704,600 | — | — |
| 2009-11-05 | $10.38 | $12.15 | 8,456,200 | — | — |
| 2009-11-04 | $10.42 | $12.20 | 7,306,600 | — | — |
| 2009-11-03 | $10.66 | $12.48 | 8,516,600 | — | — |
| 2009-11-02 | $10.52 | $12.32 | 8,612,900 | — | — |
| 2009-10-30 | $10.40 | $12.18 | 12,369,800 | — | — |
| 2009-10-29 | $10.86 | $12.72 | 16,723,000 | — | — |
| 2009-10-28 | $10.33 | $12.10 | 8,107,200 | — | — |
| 2009-10-27 | $10.24 | $11.99 | 6,954,100 | — | — |
| 2009-10-26 | $10.36 | $12.13 | 9,611,200 | — | — |
| 2009-10-23 | $10.54 | $12.34 | 12,698,000 | — | — |
| 2009-10-22 | $10.37 | $12.14 | 24,424,500 | — | — |
| 2009-10-21 | $10.74 | $12.58 | 15,355,000 | — | — |
| 2009-10-20 | $10.38 | $12.15 | 5,055,800 | — | — |
| 2009-10-19 | $10.56 | $12.36 | 4,842,300 | — | — |
| 2009-10-16 | $10.45 | $12.24 | 11,131,700 | — | — |
| 2009-10-15 | $10.34 | $12.11 | 6,600,100 | — | — |
| 2009-10-14 | $10.36 | $12.13 | 6,120,300 | — | — |
| 2009-10-13 | $10.02 | $11.73 | 5,292,100 | — | — |
| 2009-10-12 | $10.15 | $11.88 | 3,545,400 | — | — |
| 2009-10-09 | $10.03 | $11.74 | 6,363,900 | — | — |
| 2009-10-08 | $9.96 | $11.66 | 4,960,900 | — | — |
| 2009-10-07 | $9.96 | $11.66 | 5,369,800 | — | — |
| 2009-10-06 | $10.08 | $11.80 | 3,964,000 | — | — |
| 2009-10-05 | $9.97 | $11.67 | 6,336,000 | — | — |
| 2009-10-02 | $9.84 | $11.52 | 10,708,000 | — | — |
| 2009-10-01 | $9.76 | $11.43 | 6,788,100 | — | — |
| 2009-09-30 | $10.02 | $11.73 | 10,719,200 | — | — |
| 2009-09-29 | $10.10 | $11.83 | 8,968,200 | — | — |
| 2009-09-28 | $10.24 | $11.99 | 3,817,200 | — | — |
| 2009-09-25 | $10.04 | $11.76 | 5,619,000 | — | — |
| 2009-09-24 | $10.21 | $11.95 | 5,359,600 | — | — |
| 2009-09-23 | $10.55 | $12.35 | 6,535,700 | — | — |
| 2009-09-22 | $10.76 | $12.60 | 2,364,500 | — | — |
| 2009-09-21 | $10.62 | $12.44 | 2,229,900 | — | — |
| 2009-09-18 | $10.66 | $12.48 | 3,326,600 | — | — |
| 2009-09-17 | $10.55 | $12.35 | 5,398,600 | — | — |
| 2009-09-16 | $10.79 | $12.63 | 5,906,100 | — | — |
| 2009-09-15 | $10.58 | $12.39 | 5,420,500 | — | — |
| 2009-09-14 | $10.50 | $12.29 | 5,074,500 | — | — |
| 2009-09-11 | $10.30 | $12.06 | 3,780,600 | — | — |
| 2009-09-10 | $10.27 | $12.03 | 7,729,700 | — | — |
| 2009-09-09 | $10.10 | $11.83 | 12,035,300 | — | — |
| 2009-09-08 | $10.21 | $11.95 | 9,091,400 | — | — |
| 2009-09-04 | $9.73 | $11.39 | 3,515,300 | — | — |
| 2009-09-03 | $9.51 | $11.14 | 4,522,100 | — | — |
| 2009-09-02 | $9.38 | $10.98 | 3,065,900 | — | — |
| 2009-09-01 | $9.42 | $11.03 | 6,390,500 | — | — |
| 2009-08-31 | $9.58 | $11.22 | 3,276,400 | — | — |
| 2009-08-28 | $9.70 | $11.36 | 3,867,400 | — | — |
| 2009-08-27 | $9.44 | $11.05 | 4,568,400 | — | — |
| 2009-08-26 | $9.36 | $10.96 | 4,372,000 | — | — |
| 2009-08-25 | $9.43 | $11.04 | 5,040,500 | — | — |
| 2009-08-24 | $9.46 | $11.08 | 2,529,400 | — | — |
| 2009-08-21 | $9.70 | $11.36 | 4,052,800 | — | — |
| 2009-08-20 | $9.52 | $11.15 | 7,992,000 | — | — |
| 2009-08-19 | $9.27 | $10.85 | 6,269,100 | — | — |
| 2009-08-18 | $9.35 | $10.95 | 6,483,900 | — | — |
| 2009-08-17 | $9.23 | $10.81 | 4,580,400 | — | — |
| 2009-08-14 | $9.39 | $10.99 | 3,221,800 | — | — |
| 2009-08-13 | $9.59 | $11.23 | 6,333,800 | — | — |
| 2009-08-12 | $9.47 | $11.09 | 5,079,800 | — | — |
| 2009-08-11 | $9.33 | $10.92 | 4,194,900 | — | — |
| 2009-08-10 | $9.53 | $11.16 | 1,972,900 | — | — |
| 2009-08-07 | $9.64 | $11.29 | 1,729,200 | — | — |
| 2009-08-06 | $9.45 | $11.07 | 2,891,100 | — | — |
| 2009-08-05 | $9.73 | $11.39 | 2,146,800 | — | — |
| 2009-08-04 | $9.88 | $11.57 | 1,902,300 | — | — |
| 2009-08-03 | $9.94 | $11.64 | 4,452,500 | — | — |
| 2009-07-31 | $9.72 | $11.38 | 4,104,900 | — | — |
| 2009-07-30 | $9.37 | $10.97 | 2,551,000 | — | — |
| 2009-07-29 | $9.30 | $10.89 | 2,315,700 | — | — |
| 2009-07-28 | $9.32 | $10.91 | 4,582,600 | — | — |
| 2009-07-27 | $9.38 | $10.98 | 7,973,800 | — | — |
| 2009-07-24 | $9.65 | $11.30 | 7,246,400 | — | — |
| 2009-07-23 | $10.42 | $12.20 | 7,890,200 | — | — |
| 2009-07-22 | $10.24 | $11.99 | 5,691,300 | — | — |
| 2009-07-21 | $10.14 | $11.87 | 4,163,300 | — | — |
| 2009-07-20 | $9.97 | $11.67 | 4,855,200 | — | — |
| 2009-07-17 | $10.04 | $11.76 | 5,288,600 | — | — |
| 2009-07-16 | $9.83 | $11.51 | 4,823,800 | — | — |
| 2009-07-15 | $9.85 | $11.53 | 4,774,400 | — | — |
| 2009-07-14 | $9.39 | $10.99 | 3,493,800 | — | — |
| 2009-07-13 | $9.43 | $11.04 | 7,160,600 | — | — |
| 2009-07-10 | $9.32 | $10.91 | 3,121,400 | — | — |
| 2009-07-09 | $9.34 | $10.94 | 6,324,300 | — | — |
| 2009-07-08 | $9.36 | $10.96 | 4,594,800 | — | — |
| 2009-07-07 | $9.29 | $10.88 | 3,563,500 | — | — |
| 2009-07-06 | $9.57 | $11.21 | 5,167,200 | — | — |
| 2009-07-02 | $9.69 | $11.35 | 6,392,600 | — | — |
| 2009-07-01 | $10.26 | $12.01 | 5,786,300 | — | — |
| 2009-06-30 | $9.78 | $11.45 | 4,848,200 | — | — |
| 2009-06-29 | $9.85 | $11.53 | 4,807,300 | — | — |
| 2009-06-26 | $9.62 | $11.26 | 7,717,600 | — | — |
| 2009-06-25 | $9.47 | $11.09 | 12,096,700 | — | — |
| 2009-06-24 | $9.62 | $11.26 | 9,771,000 | — | — |
| 2009-06-23 | $9.43 | $11.04 | 9,054,100 | — | — |
| 2009-06-22 | $9.29 | $10.88 | 8,917,300 | — | — |
| 2009-06-19 | $9.59 | $11.23 | 5,372,600 | — | — |
| 2009-06-18 | $9.56 | $11.19 | 8,672,200 | — | — |
| 2009-06-17 | $9.51 | $11.14 | 6,214,100 | — | — |
| 2009-06-16 | $9.23 | $10.81 | 3,402,600 | — | — |
| 2009-06-15 | $9.16 | $10.73 | 3,331,600 | — | — |
| 2009-06-12 | $9.59 | $11.23 | 5,063,900 | — | — |
| 2009-06-11 | $9.65 | $11.30 | 6,706,100 | — | — |
| 2009-06-10 | $9.27 | $10.85 | 5,892,400 | — | — |
| 2009-06-09 | $9.12 | $10.68 | 4,741,000 | — | — |
| 2009-06-08 | $8.98 | $10.51 | 2,680,500 | — | — |
| 2009-06-05 | $8.94 | $10.47 | 3,479,900 | — | — |
| 2009-06-04 | $9.15 | $10.71 | 3,531,100 | — | — |
| 2009-06-03 | $9.12 | $10.68 | 3,208,900 | — | — |
| 2009-06-02 | $9.61 | $11.25 | 5,014,600 | — | — |
| 2009-06-01 | $9.63 | $11.28 | 5,042,700 | — | — |
| 2009-05-29 | $9.31 | $10.90 | 3,362,200 | — | — |
| 2009-05-28 | $8.99 | $10.53 | 3,998,400 | — | — |
| 2009-05-27 | $8.83 | $10.34 | 3,671,900 | — | — |
| 2009-05-26 | $9.06 | $10.61 | 6,210,100 | — | — |
| 2009-05-22 | $8.68 | $10.16 | 2,977,900 | — | — |
| 2009-05-21 | $8.64 | $10.12 | 3,003,200 | — | — |
| 2009-05-20 | $8.75 | $10.25 | 4,144,300 | — | — |
| 2009-05-19 | $8.90 | $10.42 | 3,302,100 | — | — |
| 2009-05-18 | $8.84 | $10.35 | 5,054,600 | — | — |
| 2009-05-15 | $8.36 | $9.79 | 4,724,900 | — | — |
| 2009-05-14 | $8.38 | $9.81 | 6,607,100 | — | — |
| 2009-05-13 | $8.15 | $9.54 | 2,453,700 | — | — |
| 2009-05-12 | $8.51 | $9.96 | 5,417,600 | — | — |
| 2009-05-11 | $8.42 | $9.86 | 4,126,600 | — | — |
| 2009-05-08 | $8.66 | $10.14 | 7,537,400 | — | — |
| 2009-05-07 | $8.58 | $10.05 | 5,656,800 | — | — |
| 2009-05-06 | $8.80 | $10.30 | 7,798,900 | — | — |
| 2009-05-05 | $8.61 | $10.08 | 5,856,300 | — | — |
| 2009-05-04 | $8.78 | $10.28 | 6,947,400 | — | — |
| 2009-05-01 | $8.41 | $9.85 | 10,787,700 | — | — |
| 2009-04-30 | $8.53 | $9.99 | 18,902,400 | — | — |
| 2009-04-29 | $9.45 | $11.07 | 7,452,800 | — | — |
| 2009-04-28 | $9.21 | $10.78 | 5,621,500 | — | — |
| 2009-04-27 | $9.24 | $10.82 | 3,919,000 | — | — |
| 2009-04-24 | $9.48 | $11.10 | 6,939,100 | — | — |
| 2009-04-23 | $9.19 | $10.76 | 7,675,900 | — | — |
| 2009-04-22 | $9.14 | $10.44 | 5,959,500 | — | — |
| 2009-04-21 | $9.17 | $10.48 | 6,140,600 | — | — |
| 2009-04-20 | $8.66 | $9.89 | 5,418,400 | — | — |
| 2009-04-17 | $9.39 | $10.73 | 5,267,100 | — | — |
| 2009-04-16 | $9.22 | $10.53 | 5,504,000 | — | — |
| 2009-04-15 | $9.00 | $10.28 | 14,367,800 | — | — |
| 2009-04-14 | $9.33 | $10.66 | 6,689,300 | — | — |
| 2009-04-13 | $9.28 | $10.60 | 2,847,600 | — | — |
| 2009-04-09 | $9.16 | $10.47 | 6,601,400 | — | — |
| 2009-04-08 | $8.83 | $10.09 | 5,398,300 | — | — |
| 2009-04-07 | $8.75 | $10.00 | 3,296,400 | — | — |
| 2009-04-06 | $9.18 | $10.49 | 4,787,000 | — | — |
| 2009-04-03 | $8.96 | $10.24 | 8,252,900 | — | — |
| 2009-04-02 | $8.86 | $10.12 | 6,713,400 | — | — |
| 2009-04-01 | $8.58 | $9.80 | 7,658,100 | — | — |
| 2009-03-31 | $8.09 | $9.24 | 6,451,900 | — | — |
| 2009-03-30 | $7.78 | $8.89 | 7,178,600 | — | — |
| 2009-03-27 | $8.08 | $9.23 | 7,228,100 | — | — |
| 2009-03-26 | $8.61 | $9.84 | 7,214,300 | — | — |
| 2009-03-25 | $8.36 | $9.55 | 9,367,600 | — | — |
| 2009-03-24 | $8.08 | $9.23 | 9,537,200 | — | — |
| 2009-03-23 | $8.67 | $9.91 | 7,386,300 | — | — |
| 2009-03-20 | $8.31 | $9.49 | 16,693,500 | — | — |
| 2009-03-19 | $9.30 | $10.63 | 11,633,700 | — | — |
| 2009-03-18 | $9.63 | $11.00 | 11,342,200 | — | — |
| 2009-03-17 | $9.34 | $10.67 | 4,876,500 | — | — |
| 2009-03-16 | $8.85 | $10.11 | 6,123,800 | — | — |
| 2009-03-13 | $8.72 | $9.96 | 6,691,000 | — | — |
| 2009-03-12 | $9.08 | $10.37 | 9,143,400 | — | — |
| 2009-03-11 | $8.45 | $9.65 | 6,894,400 | — | — |
| 2009-03-10 | $8.10 | $9.26 | 8,623,300 | — | — |
| 2009-03-09 | $7.60 | $8.68 | 9,333,700 | — | — |
| 2009-03-06 | $7.68 | $8.78 | 9,272,300 | — | — |
| 2009-03-05 | $7.55 | $8.63 | 6,740,800 | — | — |
| 2009-03-04 | $7.92 | $9.05 | 6,429,300 | — | — |
| 2009-03-03 | $7.46 | $8.52 | 6,763,600 | — | — |
| 2009-03-02 | $7.51 | $8.58 | 9,873,900 | — | — |
| 2009-02-27 | $8.16 | $9.32 | 8,931,300 | — | — |
| 2009-02-26 | $8.00 | $9.14 | 12,256,800 | — | — |
| 2009-02-25 | $8.00 | $9.14 | 9,002,200 | — | — |
| 2009-02-24 | $7.93 | $9.06 | 13,256,800 | — | — |
| 2009-02-23 | $7.65 | $8.74 | 10,195,300 | — | — |
| 2009-02-20 | $8.38 | $9.57 | 13,812,500 | — | — |
| 2009-02-19 | $8.52 | $9.73 | 10,021,300 | — | — |
| 2009-02-18 | $8.33 | $9.52 | 12,711,900 | — | — |
| 2009-02-17 | $8.18 | $9.35 | 10,417,100 | — | — |
| 2009-02-13 | $8.61 | $9.84 | 12,110,800 | — | — |
| 2009-02-12 | $8.39 | $9.59 | 14,257,100 | — | — |
| 2009-02-11 | $8.21 | $9.38 | 12,040,300 | — | — |
| 2009-02-10 | $8.35 | $9.54 | 7,454,000 | — | — |
| 2009-02-09 | $8.77 | $10.02 | 12,984,900 | — | — |
| 2009-02-06 | $8.67 | $9.91 | 8,509,500 | — | — |
| 2009-02-05 | $8.23 | $9.40 | 10,420,300 | — | — |
| 2009-02-04 | $8.20 | $9.37 | 10,629,600 | — | — |
| 2009-02-03 | $8.24 | $9.41 | 11,881,200 | — | — |
| 2009-02-02 | $7.85 | $8.97 | 7,003,200 | — | — |
| 2009-01-30 | $7.99 | $9.13 | 15,986,000 | — | — |
| 2009-01-29 | $8.02 | $9.16 | 8,904,700 | — | — |
| 2009-01-28 | $8.31 | $9.49 | 3,995,800 | — | — |
| 2009-01-27 | $8.16 | $9.32 | 9,287,400 | — | — |
| 2009-01-26 | $8.31 | $9.49 | 9,752,900 | — | — |
| 2009-01-23 | $7.81 | $8.92 | 6,468,300 | — | — |
| 2009-01-22 | $7.71 | $8.81 | 9,561,800 | — | — |
| 2009-01-21 | $7.71 | $8.81 | 15,219,700 | — | — |
| 2009-01-20 | $6.61 | $7.55 | 9,905,000 | — | — |
| 2009-01-16 | $7.23 | $8.26 | 13,033,100 | — | — |
| 2009-01-15 | $7.21 | $8.24 | 6,733,300 | — | — |
| 2009-01-14 | $6.89 | $7.87 | 10,868,600 | — | — |
| 2009-01-13 | $7.30 | $8.34 | 7,662,500 | — | — |
| 2009-01-12 | $7.53 | $8.60 | 7,454,600 | — | — |
| 2009-01-09 | $7.89 | $9.02 | 4,334,500 | — | — |
| 2009-01-08 | $8.20 | $9.37 | 3,631,700 | — | — |
| 2009-01-07 | $8.22 | $9.39 | 5,904,600 | — | — |
| 2009-01-06 | $8.19 | $9.36 | 5,583,300 | — | — |
| 2009-01-05 | $7.99 | $9.13 | 5,388,800 | — | — |
| 2009-01-02 | $8.10 | $9.26 | 2,608,300 | — | — |