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
- 1986-09-25 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 | $12.12 | $12.12 | 2,702,800 | — | — |
| 2009-12-30 | $12.28 | $12.28 | 1,944,000 | — | — |
| 2009-12-29 | $12.24 | $12.24 | 2,393,200 | — | — |
| 2009-12-28 | $12.22 | $12.22 | 1,614,400 | — | — |
| 2009-12-24 | $12.21 | $12.21 | 1,653,200 | — | — |
| 2009-12-23 | $12.16 | $12.16 | 3,229,600 | — | — |
| 2009-12-22 | $12.09 | $12.09 | 3,572,000 | — | — |
| 2009-12-21 | $12.06 | $12.06 | 4,708,400 | — | — |
| 2009-12-18 | $11.91 | $11.91 | 8,904,400 | — | — |
| 2009-12-17 | $11.76 | $11.76 | 5,270,800 | — | — |
| 2009-12-16 | $11.87 | $11.87 | 3,372,400 | — | — |
| 2009-12-15 | $11.82 | $11.82 | 4,114,000 | — | — |
| 2009-12-14 | $11.90 | $11.90 | 3,417,200 | — | — |
| 2009-12-11 | $11.76 | $11.76 | 3,462,400 | — | — |
| 2009-12-10 | $11.67 | $11.67 | 3,060,800 | — | — |
| 2009-12-09 | $11.67 | $11.67 | 4,862,800 | — | — |
| 2009-12-08 | $11.69 | $11.69 | 4,524,000 | — | — |
| 2009-12-07 | $11.75 | $11.75 | 6,332,000 | — | — |
| 2009-12-04 | $11.77 | $11.77 | 5,041,600 | — | — |
| 2009-12-03 | $11.59 | $11.59 | 5,044,800 | — | — |
| 2009-12-02 | $11.86 | $11.86 | 4,394,800 | — | — |
| 2009-12-01 | $11.87 | $11.87 | 6,615,200 | — | — |
| 2009-11-30 | $11.56 | $11.56 | 5,262,800 | — | — |
| 2009-11-27 | $11.57 | $11.57 | 3,033,200 | — | — |
| 2009-11-25 | $11.83 | $11.83 | 5,108,800 | — | — |
| 2009-11-24 | $11.73 | $11.73 | 6,899,200 | — | — |
| 2009-11-23 | $11.98 | $11.98 | 6,205,600 | — | — |
| 2009-11-20 | $11.81 | $11.81 | 5,346,800 | — | — |
| 2009-11-19 | $11.94 | $11.94 | 4,033,200 | — | — |
| 2009-11-18 | $12.17 | $12.17 | 4,867,200 | — | — |
| 2009-11-17 | $12.18 | $12.18 | 4,758,400 | — | — |
| 2009-11-16 | $12.14 | $12.14 | 3,439,200 | — | — |
| 2009-11-13 | $11.96 | $11.96 | 7,815,200 | — | — |
| 2009-11-12 | $11.94 | $11.94 | 3,662,000 | — | — |
| 2009-11-11 | $12.13 | $12.13 | 3,042,000 | — | — |
| 2009-11-10 | $12.12 | $12.12 | 3,542,800 | — | — |
| 2009-11-09 | $12.16 | $12.16 | 4,072,000 | — | — |
| 2009-11-06 | $11.90 | $11.90 | 3,486,800 | — | — |
| 2009-11-05 | $11.93 | $11.93 | 4,859,200 | — | — |
| 2009-11-04 | $11.58 | $11.58 | 5,455,600 | — | — |
| 2009-11-03 | $11.53 | $11.53 | 8,840,000 | — | — |
| 2009-11-02 | $11.41 | $11.41 | 12,445,600 | — | — |
| 2009-10-30 | $11.47 | $11.47 | 7,873,600 | — | — |
| 2009-10-29 | $11.66 | $11.66 | 5,630,000 | — | — |
| 2009-10-28 | $11.54 | $11.54 | 13,414,400 | — | — |
| 2009-10-27 | $12.27 | $12.27 | 6,377,200 | — | — |
| 2009-10-26 | $12.20 | $12.20 | 6,456,000 | — | — |
| 2009-10-23 | $12.15 | $12.15 | 4,184,400 | — | — |
| 2009-10-22 | $12.35 | $12.35 | 5,140,800 | — | — |
| 2009-10-21 | $12.33 | $12.33 | 6,113,200 | — | — |
| 2009-10-20 | $12.30 | $12.30 | 5,303,600 | — | — |
| 2009-10-19 | $12.36 | $12.36 | 7,404,400 | — | — |
| 2009-10-16 | $12.09 | $12.09 | 7,486,400 | — | — |
| 2009-10-15 | $12.28 | $12.28 | 2,986,800 | — | — |
| 2009-10-14 | $12.28 | $12.28 | 3,923,200 | — | — |
| 2009-10-13 | $12.15 | $12.15 | 4,172,800 | — | — |
| 2009-10-12 | $12.22 | $12.22 | 2,867,600 | — | — |
| 2009-10-09 | $12.26 | $12.26 | 4,131,200 | — | — |
| 2009-10-08 | $12.12 | $12.12 | 4,440,400 | — | — |
| 2009-10-07 | $12.06 | $12.06 | 5,137,600 | — | — |
| 2009-10-06 | $11.98 | $11.98 | 4,072,400 | — | — |
| 2009-10-05 | $11.85 | $11.85 | 4,283,600 | — | — |
| 2009-10-02 | $11.71 | $11.71 | 4,734,400 | — | — |
| 2009-10-01 | $11.76 | $11.76 | 9,987,600 | — | — |
| 2009-09-30 | $12.05 | $12.05 | 8,852,800 | — | — |
| 2009-09-29 | $11.99 | $11.99 | 6,010,400 | — | — |
| 2009-09-28 | $12.25 | $12.25 | 5,664,800 | — | — |
| 2009-09-25 | $12.12 | $12.12 | 6,019,200 | — | — |
| 2009-09-24 | $12.11 | $12.11 | 5,703,200 | — | — |
| 2009-09-23 | $12.27 | $12.27 | 7,245,200 | — | — |
| 2009-09-22 | $12.33 | $12.33 | 3,774,800 | — | — |
| 2009-09-21 | $12.41 | $12.41 | 4,213,600 | — | — |
| 2009-09-18 | $12.36 | $12.36 | 6,275,200 | — | — |
| 2009-09-17 | $12.35 | $12.35 | 3,735,600 | — | — |
| 2009-09-16 | $12.30 | $12.30 | 5,307,600 | — | — |
| 2009-09-15 | $12.17 | $12.17 | 4,500,800 | — | — |
| 2009-09-14 | $12.04 | $12.04 | 5,466,000 | — | — |
| 2009-09-11 | $12.00 | $12.00 | 4,501,200 | — | — |
| 2009-09-10 | $12.13 | $12.13 | 3,510,800 | — | — |
| 2009-09-09 | $12.15 | $12.15 | 8,668,400 | — | — |
| 2009-09-08 | $11.91 | $11.91 | 5,335,600 | — | — |
| 2009-09-04 | $11.96 | $11.96 | 4,913,600 | — | — |
| 2009-09-03 | $11.72 | $11.72 | 7,102,400 | — | — |
| 2009-09-02 | $11.82 | $11.82 | 6,317,200 | — | — |
| 2009-09-01 | $11.89 | $11.89 | 7,478,000 | — | — |
| 2009-08-31 | $12.06 | $12.06 | 4,972,400 | — | — |
| 2009-08-28 | $12.30 | $12.30 | 2,698,400 | — | — |
| 2009-08-27 | $12.41 | $12.41 | 3,156,000 | — | — |
| 2009-08-26 | $12.37 | $12.37 | 4,029,200 | — | — |
| 2009-08-25 | $12.38 | $12.38 | 5,764,800 | — | — |
| 2009-08-24 | $12.33 | $12.33 | 4,643,600 | — | — |
| 2009-08-21 | $12.27 | $12.27 | 4,834,800 | — | — |
| 2009-08-20 | $11.96 | $11.96 | 3,763,600 | — | — |
| 2009-08-19 | $12.01 | $12.01 | 4,399,200 | — | — |
| 2009-08-18 | $11.86 | $11.86 | 3,418,000 | — | — |
| 2009-08-17 | $11.78 | $11.78 | 7,160,800 | — | — |
| 2009-08-14 | $11.93 | $11.93 | 4,460,400 | — | — |
| 2009-08-13 | $12.03 | $12.03 | 3,100,800 | — | — |
| 2009-08-12 | $12.02 | $12.02 | 5,879,600 | — | — |
| 2009-08-11 | $11.83 | $11.83 | 5,778,400 | — | — |
| 2009-08-10 | $12.06 | $12.06 | 5,699,600 | — | — |
| 2009-08-07 | $12.06 | $12.06 | 5,120,000 | — | — |
| 2009-08-06 | $11.79 | $11.79 | 4,822,800 | — | — |
| 2009-08-05 | $11.96 | $11.96 | 5,031,600 | — | — |
| 2009-08-04 | $12.18 | $12.18 | 8,322,800 | — | — |
| 2009-08-03 | $11.98 | $11.98 | 7,792,400 | — | — |
| 2009-07-31 | $11.85 | $11.85 | 7,196,800 | — | — |
| 2009-07-30 | $11.96 | $11.96 | 12,324,800 | — | — |
| 2009-07-29 | $12.61 | $12.61 | 7,584,800 | — | — |
| 2009-07-28 | $12.38 | $12.38 | 4,919,200 | — | — |
| 2009-07-27 | $12.31 | $12.31 | 6,979,600 | — | — |
| 2009-07-24 | $12.32 | $12.32 | 5,204,800 | — | — |
| 2009-07-23 | $12.35 | $12.35 | 7,902,400 | — | — |
| 2009-07-22 | $12.02 | $12.02 | 4,246,400 | — | — |
| 2009-07-21 | $12.03 | $12.03 | 5,758,000 | — | — |
| 2009-07-20 | $12.07 | $12.07 | 4,440,800 | — | — |
| 2009-07-17 | $11.98 | $11.98 | 5,232,000 | — | — |
| 2009-07-16 | $11.94 | $11.94 | 5,135,200 | — | — |
| 2009-07-15 | $11.79 | $11.79 | 9,904,400 | — | — |
| 2009-07-14 | $11.70 | $11.70 | 8,346,800 | — | — |
| 2009-07-13 | $11.39 | $11.39 | 7,275,600 | — | — |
| 2009-07-10 | $11.15 | $11.15 | 7,509,600 | — | — |
| 2009-07-09 | $11.07 | $11.07 | 6,433,200 | — | — |
| 2009-07-08 | $11.05 | $11.05 | 10,214,000 | — | — |
| 2009-07-07 | $11.03 | $11.03 | 6,019,600 | — | — |
| 2009-07-06 | $11.22 | $11.22 | 6,652,400 | — | — |
| 2009-07-02 | $11.27 | $11.27 | 7,252,400 | — | — |
| 2009-07-01 | $11.59 | $11.59 | 5,498,000 | — | — |
| 2009-06-30 | $11.43 | $11.43 | 5,122,800 | — | — |
| 2009-06-29 | $11.44 | $11.44 | 4,739,200 | — | — |
| 2009-06-26 | $11.50 | $11.50 | 4,832,400 | — | — |
| 2009-06-25 | $11.43 | $11.43 | 6,242,800 | — | — |
| 2009-06-24 | $11.25 | $11.25 | 7,190,000 | — | — |
| 2009-06-23 | $11.06 | $11.06 | 7,819,600 | — | — |
| 2009-06-22 | $11.13 | $11.13 | 8,208,800 | — | — |
| 2009-06-19 | $11.45 | $11.45 | 7,748,800 | — | — |
| 2009-06-18 | $11.38 | $11.38 | 7,660,400 | — | — |
| 2009-06-17 | $11.54 | $11.54 | 6,828,000 | — | — |
| 2009-06-16 | $11.46 | $11.46 | 7,286,800 | — | — |
| 2009-06-15 | $11.55 | $11.55 | 8,576,800 | — | — |
| 2009-06-12 | $11.67 | $11.67 | 5,790,400 | — | — |
| 2009-06-11 | $11.68 | $11.68 | 6,381,600 | — | — |
| 2009-06-10 | $11.56 | $11.56 | 7,690,800 | — | — |
| 2009-06-09 | $11.52 | $11.52 | 6,694,800 | — | — |
| 2009-06-08 | $11.47 | $11.47 | 8,641,600 | — | — |
| 2009-06-05 | $11.45 | $11.45 | 9,652,000 | — | — |
| 2009-06-04 | $11.30 | $11.30 | 8,957,600 | — | — |
| 2009-06-03 | $11.17 | $11.17 | 9,492,000 | — | — |
| 2009-06-02 | $11.16 | $11.16 | 9,991,200 | — | — |
| 2009-06-01 | $11.00 | $11.00 | 9,602,800 | — | — |
| 2009-05-29 | $10.59 | $10.59 | 7,649,200 | — | — |
| 2009-05-28 | $10.44 | $10.44 | 7,779,600 | — | — |
| 2009-05-27 | $10.26 | $10.26 | 7,716,800 | — | — |
| 2009-05-26 | $10.48 | $10.48 | 8,164,000 | — | — |
| 2009-05-22 | $10.18 | $10.18 | 5,208,800 | — | — |
| 2009-05-21 | $10.13 | $10.13 | 8,326,800 | — | — |
| 2009-05-20 | $10.34 | $10.34 | 10,809,200 | — | — |
| 2009-05-19 | $10.25 | $10.25 | 7,926,000 | — | — |
| 2009-05-18 | $10.44 | $10.44 | 9,779,200 | — | — |
| 2009-05-15 | $10.01 | $10.01 | 8,080,800 | — | — |
| 2009-05-14 | $9.90 | $9.90 | 8,208,000 | — | — |
| 2009-05-13 | $9.83 | $9.83 | 7,712,800 | — | — |
| 2009-05-12 | $9.99 | $9.99 | 6,372,400 | — | — |
| 2009-05-11 | $10.03 | $10.03 | 9,108,400 | — | — |
| 2009-05-08 | $10.03 | $10.03 | 12,126,000 | — | — |
| 2009-05-07 | $9.90 | $9.90 | 9,710,800 | — | — |
| 2009-05-06 | $9.99 | $9.99 | 9,078,800 | — | — |
| 2009-05-05 | $9.92 | $9.92 | 7,268,800 | — | — |
| 2009-05-04 | $9.84 | $9.84 | 14,295,600 | — | — |
| 2009-05-01 | $9.90 | $9.90 | 12,650,400 | — | — |
| 2009-04-30 | $9.33 | $9.33 | 10,999,200 | — | — |
| 2009-04-29 | $9.26 | $9.26 | 11,546,800 | — | — |
| 2009-04-28 | $9.04 | $9.04 | 7,604,800 | — | — |
| 2009-04-27 | $9.08 | $9.08 | 8,053,200 | — | — |
| 2009-04-24 | $9.17 | $9.17 | 9,568,800 | — | — |
| 2009-04-23 | $8.98 | $8.98 | 7,821,600 | — | — |
| 2009-04-22 | $9.02 | $9.02 | 11,395,200 | — | — |
| 2009-04-21 | $9.15 | $9.15 | 9,952,800 | — | — |
| 2009-04-20 | $8.96 | $8.96 | 9,575,200 | — | — |
| 2009-04-17 | $9.17 | $9.17 | 13,498,400 | — | — |
| 2009-04-16 | $9.36 | $9.36 | 9,026,800 | — | — |
| 2009-04-15 | $9.15 | $9.15 | 10,050,000 | — | — |
| 2009-04-14 | $9.10 | $9.10 | 8,416,400 | — | — |
| 2009-04-13 | $9.11 | $9.11 | 8,106,000 | — | — |
| 2009-04-09 | $9.13 | $9.13 | 13,120,800 | — | — |
| 2009-04-08 | $9.07 | $9.07 | 9,653,200 | — | — |
| 2009-04-07 | $8.94 | $8.94 | 8,576,000 | — | — |
| 2009-04-06 | $9.19 | $9.19 | 10,546,000 | — | — |
| 2009-04-03 | $9.25 | $9.25 | 11,990,000 | — | — |
| 2009-04-02 | $9.21 | $9.21 | 17,359,200 | — | — |
| 2009-04-01 | $9.18 | $9.18 | 14,309,600 | — | — |
| 2009-03-31 | $9.12 | $9.12 | 11,239,600 | — | — |
| 2009-03-30 | $8.84 | $8.84 | 12,519,200 | — | — |
| 2009-03-27 | $8.94 | $8.94 | 8,500,800 | — | — |
| 2009-03-26 | $9.25 | $9.25 | 9,338,800 | — | — |
| 2009-03-25 | $9.04 | $9.04 | 10,675,600 | — | — |
| 2009-03-24 | $8.90 | $8.90 | 8,401,600 | — | — |
| 2009-03-23 | $9.24 | $9.24 | 14,575,200 | — | — |
| 2009-03-20 | $8.53 | $8.53 | 13,892,000 | — | — |
| 2009-03-19 | $8.65 | $8.65 | 7,373,600 | — | — |
| 2009-03-18 | $8.79 | $8.79 | 12,954,400 | — | — |
| 2009-03-17 | $8.53 | $8.53 | 8,910,000 | — | — |
| 2009-03-16 | $8.23 | $8.23 | 9,907,600 | — | — |
| 2009-03-13 | $8.21 | $8.21 | 7,366,400 | — | — |
| 2009-03-12 | $8.22 | $8.22 | 9,250,000 | — | — |
| 2009-03-11 | $7.97 | $7.97 | 9,416,800 | — | — |
| 2009-03-10 | $7.83 | $7.83 | 12,130,800 | — | — |
| 2009-03-09 | $7.41 | $7.41 | 8,864,000 | — | — |
| 2009-03-06 | $7.68 | $7.68 | 10,635,600 | — | — |
| 2009-03-05 | $7.61 | $7.61 | 10,319,600 | — | — |
| 2009-03-04 | $7.98 | $7.98 | 9,500,000 | — | — |
| 2009-03-03 | $7.83 | $7.82 | 10,048,800 | — | — |
| 2009-03-02 | $8.01 | $8.01 | 8,819,600 | — | — |
| 2009-02-27 | $8.16 | $8.16 | 9,976,000 | — | — |
| 2009-02-26 | $8.19 | $8.19 | 9,873,200 | — | — |
| 2009-02-25 | $8.43 | $8.43 | 8,665,200 | — | — |
| 2009-02-24 | $8.56 | $8.56 | 12,090,400 | — | — |
| 2009-02-23 | $8.21 | $8.21 | 7,670,800 | — | — |
| 2009-02-20 | $8.36 | $8.36 | 6,948,000 | — | — |
| 2009-02-19 | $8.30 | $8.30 | 5,802,400 | — | — |
| 2009-02-18 | $8.40 | $8.40 | 7,349,200 | — | — |
| 2009-02-17 | $8.44 | $8.44 | 8,235,200 | — | — |
| 2009-02-13 | $8.82 | $8.82 | 5,532,400 | — | — |
| 2009-02-12 | $8.85 | $8.85 | 5,609,600 | — | — |
| 2009-02-11 | $8.81 | $8.81 | 7,256,400 | — | — |
| 2009-02-10 | $8.69 | $8.69 | 10,770,800 | — | — |
| 2009-02-09 | $9.10 | $9.10 | 5,533,200 | — | — |
| 2009-02-06 | $9.08 | $9.08 | 9,390,800 | — | — |
| 2009-02-05 | $8.79 | $8.79 | 14,300,800 | — | — |
| 2009-02-04 | $8.51 | $8.51 | 11,990,400 | — | — |
| 2009-02-03 | $8.24 | $8.24 | 9,188,800 | — | — |
| 2009-02-02 | $7.96 | $7.96 | 7,648,400 | — | — |
| 2009-01-30 | $7.94 | $7.94 | 6,856,000 | — | — |
| 2009-01-29 | $8.14 | $8.14 | 6,171,200 | — | — |
| 2009-01-28 | $8.34 | $8.34 | 8,749,600 | — | — |
| 2009-01-27 | $7.96 | $7.96 | 5,467,600 | — | — |
| 2009-01-26 | $7.99 | $7.99 | 4,880,400 | — | — |
| 2009-01-23 | $7.88 | $7.88 | 7,016,800 | — | — |
| 2009-01-22 | $7.97 | $7.97 | 10,491,200 | — | — |
| 2009-01-21 | $8.15 | $8.15 | 9,462,400 | — | — |
| 2009-01-20 | $7.92 | $7.92 | 7,510,400 | — | — |
| 2009-01-16 | $8.38 | $8.38 | 12,444,000 | — | — |
| 2009-01-15 | $8.65 | $8.65 | 7,106,000 | — | — |
| 2009-01-14 | $8.56 | $8.56 | 5,628,000 | — | — |
| 2009-01-13 | $8.92 | $8.92 | 5,756,400 | — | — |
| 2009-01-12 | $8.88 | $8.88 | 5,148,800 | — | — |
| 2009-01-09 | $9.02 | $9.02 | 4,287,600 | — | — |
| 2009-01-08 | $9.32 | $9.32 | 4,610,400 | — | — |
| 2009-01-07 | $9.32 | $9.32 | 7,139,600 | — | — |
| 2009-01-06 | $9.67 | $9.67 | 6,029,200 | — | — |
| 2009-01-05 | $9.54 | $9.54 | 5,165,200 | — | — |
| 2009-01-02 | $9.55 | $9.55 | 5,789,200 | — | — |