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
- 2004-08-19 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 | $15.44 | $15.44 | 48,974,884 | — | — |
| 2009-12-30 | $15.51 | $15.51 | 58,843,737 | — | — |
| 2009-12-29 | $15.43 | $15.43 | 57,205,620 | — | — |
| 2009-12-28 | $15.51 | $15.51 | 68,170,566 | — | — |
| 2009-12-24 | $15.40 | $15.40 | 34,476,745 | — | — |
| 2009-12-23 | $15.23 | $15.23 | 83,218,760 | — | — |
| 2009-12-22 | $14.97 | $14.97 | 75,513,988 | — | — |
| 2009-12-21 | $14.91 | $14.91 | 103,233,500 | — | — |
| 2009-12-18 | $14.85 | $14.85 | 141,789,477 | — | — |
| 2009-12-17 | $14.79 | $14.79 | 105,947,635 | — | — |
| 2009-12-16 | $14.89 | $14.89 | 112,797,213 | — | — |
| 2009-12-15 | $14.77 | $14.77 | 91,557,900 | — | — |
| 2009-12-14 | $14.84 | $14.84 | 76,822,876 | — | — |
| 2009-12-11 | $14.71 | $14.71 | 69,057,879 | — | — |
| 2009-12-10 | $14.73 | $14.73 | 66,982,128 | — | — |
| 2009-12-09 | $14.67 | $14.67 | 71,507,025 | — | — |
| 2009-12-08 | $14.62 | $14.62 | 61,188,493 | — | — |
| 2009-12-07 | $14.60 | $14.60 | 65,693,315 | — | — |
| 2009-12-04 | $14.57 | $14.57 | 100,920,864 | — | — |
| 2009-12-03 | $14.59 | $14.59 | 57,362,205 | — | — |
| 2009-12-02 | $14.63 | $14.63 | 66,777,363 | — | — |
| 2009-12-01 | $14.69 | $14.69 | 93,159,882 | — | — |
| 2009-11-30 | $14.52 | $14.52 | 69,262,644 | — | — |
| 2009-11-27 | $14.44 | $14.44 | 55,591,593 | — | — |
| 2009-11-25 | $14.59 | $14.59 | 58,667,077 | — | — |
| 2009-11-24 | $14.52 | $14.52 | 64,448,667 | — | — |
| 2009-11-23 | $14.50 | $14.50 | 102,281,946 | — | — |
| 2009-11-20 | $14.20 | $14.20 | 80,548,789 | — | — |
| 2009-11-19 | $14.27 | $14.27 | 87,045,048 | — | — |
| 2009-11-18 | $14.36 | $14.36 | 62,216,331 | — | — |
| 2009-11-17 | $14.38 | $14.38 | 76,955,370 | — | — |
| 2009-11-16 | $14.35 | $14.35 | 88,297,726 | — | — |
| 2009-11-13 | $14.25 | $14.25 | 66,921,903 | — | — |
| 2009-11-12 | $14.14 | $14.14 | 75,734,813 | — | — |
| 2009-11-11 | $14.21 | $14.21 | 93,135,792 | — | — |
| 2009-11-10 | $14.12 | $14.12 | 89,566,463 | — | — |
| 2009-11-09 | $14.01 | $14.01 | 106,393,299 | — | — |
| 2009-11-06 | $13.73 | $13.73 | 73,341,877 | — | — |
| 2009-11-05 | $13.67 | $13.67 | 74,185,025 | — | — |
| 2009-11-04 | $13.46 | $13.46 | 93,657,741 | — | — |
| 2009-11-03 | $13.38 | $13.38 | 95,564,863 | — | — |
| 2009-11-02 | $13.30 | $13.30 | 128,564,090 | — | — |
| 2009-10-30 | $13.35 | $13.35 | 139,260,032 | — | — |
| 2009-10-29 | $13.72 | $13.72 | 101,282,213 | — | — |
| 2009-10-28 | $13.46 | $13.46 | 103,096,990 | — | — |
| 2009-10-27 | $13.66 | $13.66 | 129,142,249 | — | — |
| 2009-10-26 | $13.80 | $13.80 | 119,261,352 | — | — |
| 2009-10-23 | $13.79 | $13.79 | 96,066,737 | — | — |
| 2009-10-22 | $13.80 | $13.80 | 93,810,311 | — | — |
| 2009-10-21 | $13.73 | $13.73 | 147,374,332 | — | — |
| 2009-10-20 | $13.74 | $13.74 | 162,354,271 | — | — |
| 2009-10-19 | $13.75 | $13.75 | 129,198,459 | — | — |
| 2009-10-16 | $13.69 | $13.69 | 355,001,664 | — | — |
| 2009-10-15 | $13.20 | $13.20 | 244,930,632 | — | — |
| 2009-10-14 | $13.33 | $13.33 | 130,824,531 | — | — |
| 2009-10-13 | $13.10 | $13.10 | 121,951,397 | — | — |
| 2009-10-12 | $13.05 | $13.05 | 133,386,097 | — | — |
| 2009-10-09 | $12.86 | $12.86 | 109,934,523 | — | — |
| 2009-10-08 | $12.81 | $12.81 | 172,797,268 | — | — |
| 2009-10-07 | $12.89 | $12.89 | 195,698,788 | — | — |
| 2009-10-06 | $12.42 | $12.42 | 109,701,653 | — | — |
| 2009-10-05 | $12.17 | $12.17 | 86,105,539 | — | — |
| 2009-10-02 | $12.07 | $12.07 | 104,421,937 | — | — |
| 2009-10-01 | $12.13 | $12.13 | 112,949,783 | — | — |
| 2009-09-30 | $12.35 | $12.35 | 126,139,035 | — | — |
| 2009-09-29 | $12.42 | $12.42 | 84,282,733 | — | — |
| 2009-09-28 | $12.42 | $12.42 | 73,847,766 | — | — |
| 2009-09-25 | $12.27 | $12.27 | 82,291,296 | — | — |
| 2009-09-24 | $12.37 | $12.37 | 101,482,963 | — | — |
| 2009-09-23 | $12.41 | $12.41 | 108,573,440 | — | — |
| 2009-09-22 | $12.43 | $12.43 | 122,103,967 | — | — |
| 2009-09-21 | $12.38 | $12.38 | 84,973,311 | — | — |
| 2009-09-18 | $12.24 | $12.24 | 131,832,295 | — | — |
| 2009-09-17 | $12.25 | $12.25 | 179,996,150 | — | — |
| 2009-09-16 | $12.16 | $12.16 | 103,799,614 | — | — |
| 2009-09-15 | $11.89 | $11.89 | 96,283,547 | — | — |
| 2009-09-14 | $11.83 | $11.83 | 79,324,216 | — | — |
| 2009-09-11 | $11.76 | $11.76 | 76,401,301 | — | — |
| 2009-09-10 | $11.73 | $11.73 | 101,764,012 | — | — |
| 2009-09-09 | $11.56 | $11.56 | 88,145,156 | — | — |
| 2009-09-08 | $11.42 | $11.42 | 106,666,319 | — | — |
| 2009-09-04 | $11.49 | $11.49 | 60,192,775 | — | — |
| 2009-09-03 | $11.40 | $11.40 | 66,094,814 | — | — |
| 2009-09-02 | $11.28 | $11.28 | 72,462,593 | — | — |
| 2009-09-01 | $11.35 | $11.35 | 104,185,053 | — | — |
| 2009-08-31 | $11.50 | $11.50 | 78,609,548 | — | — |
| 2009-08-28 | $11.58 | $11.58 | 71,129,616 | — | — |
| 2009-08-27 | $11.61 | $11.61 | 80,255,695 | — | — |
| 2009-08-26 | $11.66 | $11.66 | 79,810,030 | — | — |
| 2009-08-25 | $11.74 | $11.74 | 93,990,986 | — | — |
| 2009-08-24 | $11.67 | $11.67 | 98,503,838 | — | — |
| 2009-08-21 | $11.59 | $11.59 | 142,953,825 | — | — |
| 2009-08-20 | $11.47 | $11.47 | 160,555,554 | — | — |
| 2009-08-19 | $11.06 | $11.06 | 90,538,092 | — | — |
| 2009-08-18 | $11.09 | $11.09 | 94,396,500 | — | — |
| 2009-08-17 | $11.08 | $11.08 | 105,200,846 | — | — |
| 2009-08-14 | $11.46 | $11.46 | 67,255,147 | — | — |
| 2009-08-13 | $11.51 | $11.51 | 80,107,140 | — | — |
| 2009-08-12 | $11.42 | $11.42 | 94,007,046 | — | — |
| 2009-08-11 | $11.31 | $11.31 | 68,756,755 | — | — |
| 2009-08-10 | $11.37 | $11.37 | 69,941,178 | — | — |
| 2009-08-07 | $11.38 | $11.38 | 102,105,287 | — | — |
| 2009-08-06 | $11.22 | $11.22 | 84,752,487 | — | — |
| 2009-08-05 | $11.24 | $11.24 | 94,031,136 | — | — |
| 2009-08-04 | $11.30 | $11.30 | 95,950,302 | — | — |
| 2009-08-03 | $11.26 | $11.26 | 104,000,363 | — | — |
| 2009-07-31 | $11.03 | $11.03 | 114,844,859 | — | — |
| 2009-07-30 | $11.10 | $11.10 | 128,423,566 | — | — |
| 2009-07-29 | $10.87 | $10.87 | 79,777,911 | — | — |
| 2009-07-28 | $10.96 | $10.96 | 101,679,697 | — | — |
| 2009-07-27 | $11.08 | $11.08 | 100,551,484 | — | — |
| 2009-07-24 | $11.13 | $11.13 | 145,619,780 | — | — |
| 2009-07-23 | $10.89 | $10.89 | 139,649,486 | — | — |
| 2009-07-22 | $10.65 | $10.65 | 103,855,823 | — | — |
| 2009-07-21 | $10.66 | $10.66 | 119,173,022 | — | — |
| 2009-07-20 | $10.71 | $10.71 | 126,612,804 | — | — |
| 2009-07-17 | $10.72 | $10.72 | 275,191,634 | — | — |
| 2009-07-16 | $11.02 | $11.02 | 263,162,715 | — | — |
| 2009-07-15 | $10.91 | $10.91 | 151,646,285 | — | — |
| 2009-07-14 | $10.58 | $10.58 | 116,266,167 | — | — |
| 2009-07-13 | $10.57 | $10.57 | 162,434,571 | — | — |
| 2009-07-10 | $10.32 | $10.32 | 117,502,785 | — | — |
| 2009-07-09 | $10.22 | $10.22 | 131,515,110 | — | — |
| 2009-07-08 | $10.02 | $10.02 | 138,163,938 | — | — |
| 2009-07-07 | $9.88 | $9.88 | 130,860,666 | — | — |
| 2009-07-06 | $10.20 | $10.20 | 90,843,231 | — | — |
| 2009-07-02 | $10.17 | $10.17 | 101,081,463 | — | — |
| 2009-07-01 | $10.44 | $10.44 | 92,778,458 | — | — |
| 2009-06-30 | $10.50 | $10.50 | 104,144,903 | — | — |
| 2009-06-29 | $10.56 | $10.56 | 87,097,243 | — | — |
| 2009-06-26 | $10.59 | $10.59 | 130,756,276 | — | — |
| 2009-06-25 | $10.36 | $10.36 | 122,236,461 | — | — |
| 2009-06-24 | $10.19 | $10.19 | 98,680,498 | — | — |
| 2009-06-23 | $10.10 | $10.10 | 116,418,737 | — | — |
| 2009-06-22 | $10.15 | $10.15 | 165,594,371 | — | — |
| 2009-06-19 | $10.46 | $10.46 | 171,002,566 | — | — |
| 2009-06-18 | $10.31 | $10.31 | 123,870,563 | — | — |
| 2009-06-17 | $10.34 | $10.34 | 140,127,270 | — | — |
| 2009-06-16 | $10.36 | $10.36 | 122,445,241 | — | — |
| 2009-06-15 | $10.38 | $10.38 | 150,036,273 | — | — |
| 2009-06-12 | $10.58 | $10.58 | 117,173,555 | — | — |
| 2009-06-11 | $10.68 | $10.68 | 115,037,579 | — | — |
| 2009-06-10 | $10.77 | $10.77 | 134,859,599 | — | — |
| 2009-06-09 | $10.85 | $10.85 | 130,684,007 | — | — |
| 2009-06-08 | $10.93 | $10.93 | 124,412,588 | — | — |
| 2009-06-05 | $11.07 | $11.07 | 147,783,862 | — | — |
| 2009-06-04 | $10.97 | $10.97 | 146,069,460 | — | — |
| 2009-06-03 | $10.75 | $10.75 | 141,841,672 | — | — |
| 2009-06-02 | $10.67 | $10.67 | 105,337,356 | — | — |
| 2009-06-01 | $10.62 | $10.62 | 133,394,127 | — | — |
| 2009-05-29 | $10.39 | $10.39 | 106,325,044 | — | — |
| 2009-05-28 | $10.22 | $10.22 | 107,152,133 | — | — |
| 2009-05-27 | $10.10 | $10.10 | 121,826,932 | — | — |
| 2009-05-26 | $10.07 | $10.07 | 124,645,457 | — | — |
| 2009-05-22 | $9.80 | $9.80 | 69,001,669 | — | — |
| 2009-05-21 | $9.88 | $9.88 | 109,199,779 | — | — |
| 2009-05-20 | $9.89 | $9.89 | 91,702,440 | — | — |
| 2009-05-19 | $9.93 | $9.93 | 113,925,426 | — | — |
| 2009-05-18 | $9.88 | $9.88 | 134,570,520 | — | — |
| 2009-05-15 | $9.71 | $9.71 | 120,799,094 | — | — |
| 2009-05-14 | $9.65 | $9.65 | 117,920,344 | — | — |
| 2009-05-13 | $9.70 | $9.70 | 114,138,220 | — | — |
| 2009-05-12 | $9.94 | $9.94 | 152,200,354 | — | — |
| 2009-05-11 | $10.16 | $10.16 | 102,755,715 | — | — |
| 2009-05-08 | $10.15 | $10.15 | 155,183,494 | — | — |
| 2009-05-07 | $9.88 | $9.88 | 120,441,759 | — | — |
| 2009-05-06 | $10.05 | $10.05 | 105,710,750 | — | — |
| 2009-05-05 | $10.04 | $10.04 | 96,391,952 | — | — |
| 2009-05-04 | $10.01 | $10.01 | 128,600,225 | — | — |
| 2009-05-01 | $9.81 | $9.81 | 97,471,985 | — | — |
| 2009-04-30 | $9.86 | $9.86 | 174,881,049 | — | — |
| 2009-04-29 | $9.75 | $9.75 | 144,941,247 | — | — |
| 2009-04-28 | $9.56 | $9.56 | 118,185,333 | — | — |
| 2009-04-27 | $9.61 | $9.61 | 91,967,429 | — | — |
| 2009-04-24 | $9.70 | $9.70 | 135,923,572 | — | — |
| 2009-04-23 | $9.58 | $9.58 | 104,751,167 | — | — |
| 2009-04-22 | $9.56 | $9.56 | 140,597,024 | — | — |
| 2009-04-21 | $9.50 | $9.50 | 148,370,051 | — | — |
| 2009-04-20 | $9.45 | $9.45 | 177,820,024 | — | — |
| 2009-04-17 | $9.77 | $9.77 | 430,840,867 | — | — |
| 2009-04-16 | $9.68 | $9.68 | 408,931,050 | — | — |
| 2009-04-15 | $9.45 | $9.45 | 197,967,259 | — | — |
| 2009-04-14 | $9.19 | $9.19 | 137,658,049 | — | — |
| 2009-04-13 | $9.42 | $9.42 | 122,461,301 | — | — |
| 2009-04-09 | $9.28 | $9.28 | 135,811,153 | — | — |
| 2009-04-08 | $9.02 | $9.02 | 111,022,586 | — | — |
| 2009-04-07 | $8.93 | $8.93 | 147,755,757 | — | — |
| 2009-04-06 | $9.17 | $9.17 | 131,703,815 | — | — |
| 2009-04-03 | $9.21 | $9.21 | 152,160,204 | — | — |
| 2009-04-02 | $9.03 | $9.03 | 180,192,885 | — | — |
| 2009-04-01 | $8.82 | $8.82 | 132,542,948 | — | — |
| 2009-03-31 | $8.67 | $8.67 | 146,760,038 | — | — |
| 2009-03-30 | $8.54 | $8.54 | 124,227,898 | — | — |
| 2009-03-27 | $8.66 | $8.66 | 133,410,187 | — | — |
| 2009-03-26 | $8.80 | $8.80 | 241,032,074 | — | — |
| 2009-03-25 | $8.57 | $8.57 | 174,102,141 | — | — |
| 2009-03-24 | $8.65 | $8.65 | 153,372,732 | — | — |
| 2009-03-23 | $8.68 | $8.68 | 171,500,425 | — | — |
| 2009-03-20 | $8.22 | $8.22 | 190,226,352 | — | — |
| 2009-03-19 | $8.22 | $8.22 | 165,064,391 | — | — |
| 2009-03-18 | $8.30 | $8.30 | 201,239,478 | — | — |
| 2009-03-17 | $8.35 | $8.35 | 189,206,544 | — | — |
| 2009-03-16 | $7.96 | $7.96 | 198,613,673 | — | — |
| 2009-03-13 | $8.08 | $8.08 | 156,841,686 | — | — |
| 2009-03-12 | $8.06 | $8.06 | 201,717,262 | — | — |
| 2009-03-11 | $7.92 | $7.92 | 237,832,124 | — | — |
| 2009-03-10 | $7.68 | $7.68 | 270,217,058 | — | — |
| 2009-03-09 | $7.25 | $7.25 | 259,822,241 | — | — |
| 2009-03-06 | $7.69 | $7.69 | 290,452,622 | — | — |
| 2009-03-05 | $7.61 | $7.61 | 262,175,027 | — | — |
| 2009-03-04 | $7.94 | $7.94 | 313,908,211 | — | — |
| 2009-03-03 | $8.11 | $8.11 | 261,970,262 | — | — |
| 2009-03-02 | $8.15 | $8.15 | 232,407,869 | — | — |
| 2009-02-27 | $8.42 | $8.42 | 217,612,620 | — | — |
| 2009-02-26 | $8.40 | $8.40 | 225,064,447 | — | — |
| 2009-02-25 | $8.51 | $8.51 | 258,529,413 | — | — |
| 2009-02-24 | $8.60 | $8.60 | 244,749,957 | — | — |
| 2009-02-23 | $8.22 | $8.22 | 209,626,799 | — | — |
| 2009-02-20 | $8.63 | $8.63 | 249,616,129 | — | — |
| 2009-02-19 | $8.53 | $8.53 | 200,295,955 | — | — |
| 2009-02-18 | $8.79 | $8.79 | 241,883,252 | — | — |
| 2009-02-17 | $8.53 | $8.53 | 228,067,661 | — | — |
| 2009-02-13 | $8.91 | $8.91 | 166,489,714 | — | — |
| 2009-02-12 | $9.04 | $9.04 | 222,844,155 | — | — |
| 2009-02-11 | $8.92 | $8.92 | 210,048,373 | — | — |
| 2009-02-10 | $8.93 | $8.93 | 285,213,056 | — | — |
| 2009-02-09 | $9.43 | $9.43 | 199,838,246 | — | — |
| 2009-02-06 | $9.25 | $9.25 | 282,579,221 | — | — |
| 2009-02-05 | $8.81 | $8.81 | 291,665,150 | — | — |
| 2009-02-04 | $8.54 | $8.54 | 273,718,132 | — | — |
| 2009-02-03 | $8.48 | $8.48 | 263,243,015 | — | — |
| 2009-02-02 | $8.48 | $8.48 | 209,056,670 | — | — |
| 2009-01-30 | $8.43 | $8.43 | 187,580,472 | — | — |
| 2009-01-29 | $8.55 | $8.55 | 292,444,059 | — | — |
| 2009-01-28 | $8.68 | $8.68 | 308,809,170 | — | — |
| 2009-01-27 | $8.26 | $8.26 | 197,830,749 | — | — |
| 2009-01-26 | $8.07 | $8.07 | 185,119,281 | — | — |
| 2009-01-23 | $8.09 | $8.09 | 430,921,167 | — | — |
| 2009-01-22 | $7.63 | $7.63 | 331,919,470 | — | — |
| 2009-01-21 | $7.55 | $7.55 | 197,718,329 | — | — |
| 2009-01-20 | $7.04 | $7.04 | 202,684,876 | — | — |
| 2009-01-16 | $7.46 | $7.46 | 209,759,293 | — | — |
| 2009-01-15 | $7.45 | $7.45 | 238,269,759 | — | — |
| 2009-01-14 | $7.50 | $7.50 | 219,535,801 | — | — |
| 2009-01-13 | $7.83 | $7.83 | 177,964,564 | — | — |
| 2009-01-12 | $7.79 | $7.79 | 132,667,413 | — | — |
| 2009-01-09 | $7.85 | $7.85 | 174,270,770 | — | — |
| 2009-01-08 | $8.10 | $8.10 | 144,567,852 | — | — |
| 2009-01-07 | $8.02 | $8.02 | 180,453,860 | — | — |
| 2009-01-06 | $8.32 | $8.32 | 257,971,329 | — | — |
| 2009-01-05 | $8.17 | $8.17 | 196,293,007 | — | — |
| 2009-01-02 | $8.00 | $8.00 | 144,961,322 | — | — |