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 | $15.52 | $15.52 | 48,743,208 | — | — |
| 2009-12-30 | $15.58 | $15.58 | 58,565,376 | — | — |
| 2009-12-29 | $15.50 | $15.50 | 56,935,008 | — | — |
| 2009-12-28 | $15.59 | $15.59 | 67,848,084 | — | — |
| 2009-12-24 | $15.48 | $15.48 | 34,313,652 | — | — |
| 2009-12-23 | $15.31 | $15.31 | 82,825,092 | — | — |
| 2009-12-22 | $15.04 | $15.04 | 75,156,768 | — | — |
| 2009-12-21 | $14.98 | $14.98 | 102,745,152 | — | — |
| 2009-12-18 | $14.93 | $14.93 | 141,118,740 | — | — |
| 2009-12-17 | $14.86 | $14.86 | 105,446,448 | — | — |
| 2009-12-16 | $14.96 | $14.96 | 112,263,624 | — | — |
| 2009-12-15 | $14.84 | $14.84 | 91,124,784 | — | — |
| 2009-12-14 | $14.91 | $14.91 | 76,459,464 | — | — |
| 2009-12-11 | $14.78 | $14.78 | 68,731,200 | — | — |
| 2009-12-10 | $14.80 | $14.80 | 66,665,268 | — | — |
| 2009-12-09 | $14.74 | $14.74 | 71,168,760 | — | — |
| 2009-12-08 | $14.69 | $14.69 | 60,899,040 | — | — |
| 2009-12-07 | $14.67 | $14.67 | 65,382,552 | — | — |
| 2009-12-04 | $14.64 | $14.64 | 100,443,456 | — | — |
| 2009-12-03 | $14.66 | $14.66 | 57,090,852 | — | — |
| 2009-12-02 | $14.70 | $14.70 | 66,461,472 | — | — |
| 2009-12-01 | $14.76 | $14.76 | 92,719,188 | — | — |
| 2009-11-30 | $14.59 | $14.59 | 68,934,996 | — | — |
| 2009-11-27 | $14.51 | $14.51 | 55,328,616 | — | — |
| 2009-11-25 | $14.66 | $14.66 | 58,389,552 | — | — |
| 2009-11-24 | $14.59 | $14.59 | 64,143,792 | — | — |
| 2009-11-23 | $14.57 | $14.57 | 101,798,100 | — | — |
| 2009-11-20 | $14.26 | $14.26 | 80,167,752 | — | — |
| 2009-11-19 | $14.34 | $14.34 | 86,633,280 | — | — |
| 2009-11-18 | $14.43 | $14.43 | 61,922,016 | — | — |
| 2009-11-17 | $14.45 | $14.45 | 76,591,332 | — | — |
| 2009-11-16 | $14.42 | $14.42 | 87,880,032 | — | — |
| 2009-11-13 | $14.32 | $14.32 | 66,605,328 | — | — |
| 2009-11-12 | $14.21 | $14.21 | 75,376,548 | — | — |
| 2009-11-11 | $14.28 | $14.28 | 92,695,212 | — | — |
| 2009-11-10 | $14.18 | $14.18 | 89,142,768 | — | — |
| 2009-11-09 | $14.08 | $14.08 | 105,890,004 | — | — |
| 2009-11-06 | $13.79 | $13.79 | 72,994,932 | — | — |
| 2009-11-05 | $13.73 | $13.73 | 73,834,092 | — | — |
| 2009-11-04 | $13.52 | $13.52 | 93,214,692 | — | — |
| 2009-11-03 | $13.45 | $13.45 | 95,112,792 | — | — |
| 2009-11-02 | $13.36 | $13.36 | 127,955,916 | — | — |
| 2009-10-30 | $13.42 | $13.42 | 138,601,260 | — | — |
| 2009-10-29 | $13.79 | $13.79 | 100,803,096 | — | — |
| 2009-10-28 | $13.52 | $13.52 | 102,609,288 | — | — |
| 2009-10-27 | $13.72 | $13.72 | 128,531,340 | — | — |
| 2009-10-26 | $13.87 | $13.87 | 118,697,184 | — | — |
| 2009-10-23 | $13.86 | $13.86 | 95,612,292 | — | — |
| 2009-10-22 | $13.87 | $13.87 | 93,366,540 | — | — |
| 2009-10-21 | $13.79 | $13.79 | 146,677,176 | — | — |
| 2009-10-20 | $13.81 | $13.81 | 161,586,252 | — | — |
| 2009-10-19 | $13.82 | $13.82 | 128,587,284 | — | — |
| 2009-10-16 | $13.76 | $13.76 | 353,322,324 | — | — |
| 2009-10-15 | $13.26 | $13.26 | 243,771,984 | — | — |
| 2009-10-14 | $13.40 | $13.40 | 130,205,664 | — | — |
| 2009-10-13 | $13.17 | $13.17 | 121,374,504 | — | — |
| 2009-10-12 | $13.11 | $13.11 | 132,755,112 | — | — |
| 2009-10-09 | $12.92 | $12.92 | 109,414,476 | — | — |
| 2009-10-08 | $12.87 | $12.87 | 171,979,848 | — | — |
| 2009-10-07 | $12.95 | $12.95 | 194,773,032 | — | — |
| 2009-10-06 | $12.48 | $12.48 | 109,182,708 | — | — |
| 2009-10-05 | $12.23 | $12.23 | 85,698,216 | — | — |
| 2009-10-02 | $12.13 | $12.13 | 103,927,968 | — | — |
| 2009-10-01 | $12.19 | $12.19 | 112,415,472 | — | — |
| 2009-09-30 | $12.41 | $12.41 | 125,542,332 | — | — |
| 2009-09-29 | $12.48 | $12.48 | 83,884,032 | — | — |
| 2009-09-28 | $12.48 | $12.48 | 73,498,428 | — | — |
| 2009-09-25 | $12.32 | $12.32 | 81,902,016 | — | — |
| 2009-09-24 | $12.43 | $12.43 | 101,002,896 | — | — |
| 2009-09-23 | $12.47 | $12.47 | 108,059,832 | — | — |
| 2009-09-22 | $12.49 | $12.49 | 121,526,352 | — | — |
| 2009-09-21 | $12.44 | $12.44 | 84,571,344 | — | — |
| 2009-09-18 | $12.30 | $12.30 | 131,208,660 | — | — |
| 2009-09-17 | $12.31 | $12.31 | 179,144,676 | — | — |
| 2009-09-16 | $12.22 | $12.22 | 103,308,588 | — | — |
| 2009-09-15 | $11.95 | $11.95 | 95,828,076 | — | — |
| 2009-09-14 | $11.89 | $11.89 | 78,948,972 | — | — |
| 2009-09-11 | $11.82 | $11.82 | 76,039,884 | — | — |
| 2009-09-10 | $11.79 | $11.79 | 101,282,616 | — | — |
| 2009-09-09 | $11.61 | $11.61 | 87,728,184 | — | — |
| 2009-09-08 | $11.48 | $11.48 | 106,161,732 | — | — |
| 2009-09-04 | $11.54 | $11.54 | 59,908,032 | — | — |
| 2009-09-03 | $11.45 | $11.45 | 65,782,152 | — | — |
| 2009-09-02 | $11.34 | $11.34 | 72,119,808 | — | — |
| 2009-09-01 | $11.41 | $11.41 | 103,692,204 | — | — |
| 2009-08-31 | $11.55 | $11.55 | 78,237,684 | — | — |
| 2009-08-28 | $11.63 | $11.63 | 70,793,136 | — | — |
| 2009-08-27 | $11.66 | $11.66 | 79,876,044 | — | — |
| 2009-08-26 | $11.71 | $11.71 | 79,432,488 | — | — |
| 2009-08-25 | $11.80 | $11.80 | 93,546,360 | — | — |
| 2009-08-24 | $11.73 | $11.73 | 98,037,864 | — | — |
| 2009-08-21 | $11.64 | $11.64 | 142,277,580 | — | — |
| 2009-08-20 | $11.52 | $11.52 | 159,796,044 | — | — |
| 2009-08-19 | $11.11 | $11.11 | 90,109,800 | — | — |
| 2009-08-18 | $11.14 | $11.14 | 93,949,956 | — | — |
| 2009-08-17 | $11.13 | $11.13 | 104,703,192 | — | — |
| 2009-08-14 | $11.51 | $11.51 | 66,936,996 | — | — |
| 2009-08-13 | $11.57 | $11.57 | 79,728,192 | — | — |
| 2009-08-12 | $11.48 | $11.48 | 93,562,344 | — | — |
| 2009-08-11 | $11.36 | $11.36 | 68,431,500 | — | — |
| 2009-08-10 | $11.43 | $11.43 | 69,610,320 | — | — |
| 2009-08-07 | $11.44 | $11.44 | 101,622,276 | — | — |
| 2009-08-06 | $11.27 | $11.27 | 84,351,564 | — | — |
| 2009-08-05 | $11.29 | $11.29 | 93,586,320 | — | — |
| 2009-08-04 | $11.35 | $11.35 | 95,496,408 | — | — |
| 2009-08-03 | $11.32 | $11.32 | 103,508,388 | — | — |
| 2009-07-31 | $11.09 | $11.09 | 114,301,584 | — | — |
| 2009-07-30 | $11.15 | $11.15 | 127,816,056 | — | — |
| 2009-07-29 | $10.92 | $10.92 | 79,400,520 | — | — |
| 2009-07-28 | $11.01 | $11.01 | 101,198,700 | — | — |
| 2009-07-27 | $11.13 | $11.13 | 100,075,824 | — | — |
| 2009-07-24 | $11.18 | $11.18 | 144,930,924 | — | — |
| 2009-07-23 | $10.94 | $10.94 | 138,988,872 | — | — |
| 2009-07-22 | $10.70 | $10.70 | 103,364,532 | — | — |
| 2009-07-21 | $10.71 | $10.71 | 118,609,272 | — | — |
| 2009-07-20 | $10.77 | $10.77 | 126,013,860 | — | — |
| 2009-07-17 | $10.77 | $10.77 | 273,889,836 | — | — |
| 2009-07-16 | $11.08 | $11.08 | 261,917,820 | — | — |
| 2009-07-15 | $10.97 | $10.97 | 150,928,920 | — | — |
| 2009-07-14 | $10.63 | $10.63 | 115,716,168 | — | — |
| 2009-07-13 | $10.62 | $10.62 | 161,666,172 | — | — |
| 2009-07-10 | $10.37 | $10.37 | 116,946,936 | — | — |
| 2009-07-09 | $10.27 | $10.27 | 130,892,976 | — | — |
| 2009-07-08 | $10.07 | $10.07 | 137,510,352 | — | — |
| 2009-07-07 | $9.93 | $9.93 | 130,241,628 | — | — |
| 2009-07-06 | $10.25 | $10.25 | 90,413,496 | — | — |
| 2009-07-02 | $10.22 | $10.22 | 100,603,296 | — | — |
| 2009-07-01 | $10.49 | $10.49 | 92,339,568 | — | — |
| 2009-06-30 | $10.55 | $10.55 | 103,652,244 | — | — |
| 2009-06-29 | $10.61 | $10.61 | 86,685,228 | — | — |
| 2009-06-26 | $10.64 | $10.64 | 130,137,732 | — | — |
| 2009-06-25 | $10.40 | $10.40 | 121,658,220 | — | — |
| 2009-06-24 | $10.24 | $10.24 | 98,213,688 | — | — |
| 2009-06-23 | $10.15 | $10.15 | 115,868,016 | — | — |
| 2009-06-22 | $10.19 | $10.19 | 164,811,024 | — | — |
| 2009-06-19 | $10.51 | $10.51 | 170,193,636 | — | — |
| 2009-06-18 | $10.36 | $10.36 | 123,284,592 | — | — |
| 2009-06-17 | $10.39 | $10.39 | 139,464,396 | — | — |
| 2009-06-16 | $10.41 | $10.41 | 121,866,012 | — | — |
| 2009-06-15 | $10.43 | $10.43 | 149,326,524 | — | — |
| 2009-06-12 | $10.63 | $10.63 | 116,619,264 | — | — |
| 2009-06-11 | $10.74 | $10.74 | 114,493,392 | — | — |
| 2009-06-10 | $10.83 | $10.83 | 134,221,644 | — | — |
| 2009-06-09 | $10.90 | $10.90 | 130,065,804 | — | — |
| 2009-06-08 | $10.98 | $10.98 | 123,824,052 | — | — |
| 2009-06-05 | $11.12 | $11.12 | 147,084,768 | — | — |
| 2009-06-04 | $11.02 | $11.02 | 145,378,476 | — | — |
| 2009-06-03 | $10.80 | $10.80 | 141,170,688 | — | — |
| 2009-06-02 | $10.72 | $10.72 | 104,839,056 | — | — |
| 2009-06-01 | $10.67 | $10.67 | 132,763,104 | — | — |
| 2009-05-29 | $10.44 | $10.44 | 105,822,072 | — | — |
| 2009-05-28 | $10.27 | $10.27 | 106,645,248 | — | — |
| 2009-05-27 | $10.15 | $10.15 | 121,250,628 | — | — |
| 2009-05-26 | $10.12 | $10.12 | 124,055,820 | — | — |
| 2009-05-22 | $9.85 | $9.85 | 68,675,256 | — | — |
| 2009-05-21 | $9.92 | $9.92 | 108,683,208 | — | — |
| 2009-05-20 | $9.94 | $9.94 | 91,268,640 | — | — |
| 2009-05-19 | $9.98 | $9.98 | 113,386,500 | — | — |
| 2009-05-18 | $9.93 | $9.93 | 133,933,932 | — | — |
| 2009-05-15 | $9.76 | $9.76 | 120,227,652 | — | — |
| 2009-05-14 | $9.70 | $9.70 | 117,362,520 | — | — |
| 2009-05-13 | $9.75 | $9.75 | 113,598,288 | — | — |
| 2009-05-12 | $9.99 | $9.99 | 151,480,368 | — | — |
| 2009-05-11 | $10.21 | $10.21 | 102,269,628 | — | — |
| 2009-05-08 | $10.19 | $10.19 | 154,449,396 | — | — |
| 2009-05-07 | $9.93 | $9.93 | 119,872,008 | — | — |
| 2009-05-06 | $10.10 | $10.10 | 105,210,684 | — | — |
| 2009-05-05 | $10.08 | $10.08 | 95,935,968 | — | — |
| 2009-05-04 | $10.06 | $10.06 | 127,991,880 | — | — |
| 2009-05-01 | $9.85 | $9.85 | 97,010,892 | — | — |
| 2009-04-30 | $9.91 | $9.91 | 174,053,772 | — | — |
| 2009-04-29 | $9.80 | $9.80 | 144,255,600 | — | — |
| 2009-04-28 | $9.60 | $9.60 | 117,626,256 | — | — |
| 2009-04-27 | $9.66 | $9.66 | 91,532,376 | — | — |
| 2009-04-24 | $9.75 | $9.75 | 135,280,584 | — | — |
| 2009-04-23 | $9.63 | $9.63 | 104,255,640 | — | — |
| 2009-04-22 | $9.61 | $9.61 | 139,931,928 | — | — |
| 2009-04-21 | $9.55 | $9.55 | 147,668,184 | — | — |
| 2009-04-20 | $9.49 | $9.49 | 176,978,844 | — | — |
| 2009-04-17 | $9.82 | $9.82 | 428,802,768 | — | — |
| 2009-04-16 | $9.73 | $9.73 | 406,996,596 | — | — |
| 2009-04-15 | $9.50 | $9.50 | 197,030,772 | — | — |
| 2009-04-14 | $9.23 | $9.23 | 137,006,856 | — | — |
| 2009-04-13 | $9.46 | $9.46 | 121,881,996 | — | — |
| 2009-04-09 | $9.32 | $9.32 | 135,168,696 | — | — |
| 2009-04-08 | $9.06 | $9.06 | 110,497,392 | — | — |
| 2009-04-07 | $8.98 | $8.98 | 147,056,796 | — | — |
| 2009-04-06 | $9.22 | $9.22 | 131,080,788 | — | — |
| 2009-04-03 | $9.25 | $9.25 | 151,440,408 | — | — |
| 2009-04-02 | $9.07 | $9.07 | 179,340,480 | — | — |
| 2009-04-01 | $8.86 | $8.86 | 131,915,952 | — | — |
| 2009-03-31 | $8.71 | $8.71 | 146,065,788 | — | — |
| 2009-03-30 | $8.58 | $8.58 | 123,640,236 | — | — |
| 2009-03-27 | $8.70 | $8.70 | 132,779,088 | — | — |
| 2009-03-26 | $8.84 | $8.84 | 239,891,868 | — | — |
| 2009-03-25 | $8.61 | $8.61 | 173,278,548 | — | — |
| 2009-03-24 | $8.69 | $8.69 | 152,647,200 | — | — |
| 2009-03-23 | $8.72 | $8.72 | 170,689,140 | — | — |
| 2009-03-20 | $8.26 | $8.26 | 189,326,484 | — | — |
| 2009-03-19 | $8.26 | $8.26 | 164,283,552 | — | — |
| 2009-03-18 | $8.34 | $8.34 | 200,287,512 | — | — |
| 2009-03-17 | $8.39 | $8.39 | 188,311,500 | — | — |
| 2009-03-16 | $8.00 | $8.00 | 197,674,128 | — | — |
| 2009-03-13 | $8.12 | $8.12 | 156,099,744 | — | — |
| 2009-03-12 | $8.10 | $8.10 | 200,763,036 | — | — |
| 2009-03-11 | $7.96 | $7.96 | 236,707,056 | — | — |
| 2009-03-10 | $7.71 | $7.71 | 268,938,792 | — | — |
| 2009-03-09 | $7.28 | $7.28 | 258,593,148 | — | — |
| 2009-03-06 | $7.72 | $7.72 | 289,078,632 | — | — |
| 2009-03-05 | $7.65 | $7.65 | 260,934,804 | — | — |
| 2009-03-04 | $7.98 | $7.98 | 312,423,264 | — | — |
| 2009-03-03 | $8.15 | $8.15 | 260,731,008 | — | — |
| 2009-03-02 | $8.19 | $8.19 | 231,308,460 | — | — |
| 2009-02-27 | $8.46 | $8.46 | 216,583,200 | — | — |
| 2009-02-26 | $8.44 | $8.44 | 223,999,776 | — | — |
| 2009-02-25 | $8.55 | $8.55 | 257,306,436 | — | — |
| 2009-02-24 | $8.64 | $8.64 | 243,592,164 | — | — |
| 2009-02-23 | $8.26 | $8.26 | 208,635,156 | — | — |
| 2009-02-20 | $8.67 | $8.67 | 248,435,316 | — | — |
| 2009-02-19 | $8.57 | $8.57 | 199,348,452 | — | — |
| 2009-02-18 | $8.84 | $8.84 | 240,739,020 | — | — |
| 2009-02-17 | $8.58 | $8.58 | 226,988,784 | — | — |
| 2009-02-13 | $8.95 | $8.95 | 165,702,132 | — | — |
| 2009-02-12 | $9.09 | $9.09 | 221,789,988 | — | — |
| 2009-02-11 | $8.96 | $8.96 | 209,054,736 | — | — |
| 2009-02-10 | $8.97 | $8.97 | 283,863,852 | — | — |
| 2009-02-09 | $9.48 | $9.48 | 198,892,908 | — | — |
| 2009-02-06 | $9.29 | $9.29 | 281,242,476 | — | — |
| 2009-02-05 | $8.85 | $8.85 | 290,285,424 | — | — |
| 2009-02-04 | $8.58 | $8.58 | 272,423,304 | — | — |
| 2009-02-03 | $8.52 | $8.52 | 261,997,740 | — | — |
| 2009-02-02 | $8.52 | $8.52 | 208,067,724 | — | — |
| 2009-01-30 | $8.47 | $8.47 | 186,693,120 | — | — |
| 2009-01-29 | $8.59 | $8.59 | 291,060,648 | — | — |
| 2009-01-28 | $8.73 | $8.73 | 307,348,344 | — | — |
| 2009-01-27 | $8.30 | $8.30 | 196,894,908 | — | — |
| 2009-01-26 | $8.10 | $8.10 | 184,243,572 | — | — |
| 2009-01-23 | $8.13 | $8.13 | 428,882,688 | — | — |
| 2009-01-22 | $7.67 | $7.67 | 330,349,320 | — | — |
| 2009-01-21 | $7.58 | $7.58 | 196,783,020 | — | — |
| 2009-01-20 | $7.08 | $7.08 | 201,726,072 | — | — |
| 2009-01-16 | $7.50 | $7.50 | 208,767,024 | — | — |
| 2009-01-15 | $7.48 | $7.48 | 237,142,620 | — | — |
| 2009-01-14 | $7.53 | $7.53 | 218,497,284 | — | — |
| 2009-01-13 | $7.87 | $7.87 | 177,122,700 | — | — |
| 2009-01-12 | $7.83 | $7.83 | 132,039,828 | — | — |
| 2009-01-09 | $7.88 | $7.88 | 173,446,380 | — | — |
| 2009-01-08 | $8.14 | $8.14 | 143,883,972 | — | — |
| 2009-01-07 | $8.06 | $8.06 | 179,600,220 | — | — |
| 2009-01-06 | $8.36 | $8.36 | 256,750,992 | — | — |
| 2009-01-05 | $8.21 | $8.21 | 195,364,440 | — | — |
| 2009-01-02 | $8.04 | $8.04 | 144,275,580 | — | — |