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
- 2003-07-15 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 | $15.64 | $16.51 | 1,708,100 | — | — |
| 2009-12-30 | $15.48 | $16.34 | 3,157,800 | — | — |
| 2009-12-29 | $15.69 | $16.56 | 4,180,100 | — | — |
| 2009-12-28 | $15.60 | $16.47 | 2,353,400 | — | — |
| 2009-12-24 | $15.77 | $16.65 | 2,201,700 | — | — |
| 2009-12-23 | $15.65 | $16.52 | 5,057,800 | — | — |
| 2009-12-22 | $15.18 | $16.03 | 7,204,400 | — | — |
| 2009-12-21 | $15.11 | $15.89 | 5,274,200 | — | — |
| 2009-12-18 | $15.67 | $16.48 | 10,459,200 | — | — |
| 2009-12-17 | $15.15 | $15.93 | 11,873,100 | — | — |
| 2009-12-16 | $16.86 | $17.73 | 5,231,100 | — | — |
| 2009-12-15 | $16.57 | $17.42 | 5,005,600 | — | — |
| 2009-12-14 | $16.97 | $17.84 | 4,477,400 | — | — |
| 2009-12-11 | $16.48 | $17.33 | 7,393,900 | — | — |
| 2009-12-10 | $16.94 | $17.81 | 5,672,800 | — | — |
| 2009-12-09 | $17.23 | $18.12 | 7,705,000 | — | — |
| 2009-12-08 | $16.77 | $17.63 | 8,982,200 | — | — |
| 2009-12-07 | $17.50 | $18.40 | 10,818,200 | — | — |
| 2009-12-04 | $18.24 | $19.18 | 10,526,500 | — | — |
| 2009-12-03 | $19.20 | $20.19 | 8,200,500 | — | — |
| 2009-12-02 | $20.31 | $21.36 | 8,201,800 | — | — |
| 2009-12-01 | $20.34 | $21.39 | 6,717,500 | — | — |
| 2009-11-30 | $18.95 | $19.93 | 6,044,000 | — | — |
| 2009-11-27 | $18.68 | $19.64 | 5,162,200 | — | — |
| 2009-11-25 | $19.92 | $20.95 | 3,873,300 | — | — |
| 2009-11-24 | $19.22 | $20.21 | 4,251,800 | — | — |
| 2009-11-23 | $19.58 | $20.59 | 5,985,600 | — | — |
| 2009-11-20 | $18.93 | $19.90 | 5,014,700 | — | — |
| 2009-11-19 | $19.14 | $20.13 | 7,618,600 | — | — |
| 2009-11-18 | $18.61 | $19.57 | 5,821,900 | — | — |
| 2009-11-17 | $18.92 | $19.89 | 4,762,000 | — | — |
| 2009-11-16 | $18.81 | $19.78 | 7,933,800 | — | — |
| 2009-11-13 | $18.42 | $19.37 | 10,311,800 | — | — |
| 2009-11-12 | $17.06 | $17.94 | 6,864,900 | — | — |
| 2009-11-11 | $17.97 | $18.90 | 6,727,900 | — | — |
| 2009-11-10 | $17.65 | $18.56 | 6,858,700 | — | — |
| 2009-11-09 | $17.40 | $18.30 | 9,637,300 | — | — |
| 2009-11-06 | $16.46 | $17.31 | 10,544,400 | — | — |
| 2009-11-05 | $15.89 | $16.71 | 6,980,400 | — | — |
| 2009-11-04 | $15.65 | $16.46 | 11,235,900 | — | — |
| 2009-11-03 | $14.93 | $15.70 | 7,857,900 | — | — |
| 2009-11-02 | $13.30 | $13.98 | 6,242,700 | — | — |
| 2009-10-30 | $13.15 | $13.83 | 7,451,200 | — | — |
| 2009-10-29 | $13.49 | $14.18 | 5,104,900 | — | — |
| 2009-10-28 | $12.25 | $12.88 | 8,766,100 | — | — |
| 2009-10-27 | $13.38 | $14.07 | 5,280,400 | — | — |
| 2009-10-26 | $13.29 | $13.97 | 4,281,200 | — | — |
| 2009-10-23 | $13.77 | $14.48 | 4,037,700 | — | — |
| 2009-10-22 | $13.95 | $14.67 | 4,391,600 | — | — |
| 2009-10-21 | $14.04 | $14.76 | 3,948,800 | — | — |
| 2009-10-20 | $14.06 | $14.78 | 4,151,300 | — | — |
| 2009-10-19 | $14.68 | $15.44 | 4,159,100 | — | — |
| 2009-10-16 | $14.45 | $15.19 | 3,915,400 | — | — |
| 2009-10-15 | $14.42 | $15.16 | 4,422,100 | — | — |
| 2009-10-14 | $14.88 | $15.65 | 3,368,600 | — | — |
| 2009-10-13 | $14.95 | $15.72 | 5,353,300 | — | — |
| 2009-10-12 | $14.59 | $15.34 | 2,744,600 | — | — |
| 2009-10-09 | $14.61 | $15.36 | 3,710,800 | — | — |
| 2009-10-08 | $14.87 | $15.64 | 6,156,000 | — | — |
| 2009-10-07 | $14.51 | $15.26 | 4,477,700 | — | — |
| 2009-10-06 | $14.55 | $15.30 | 6,414,200 | — | — |
| 2009-10-05 | $13.83 | $14.54 | 3,637,200 | — | — |
| 2009-10-02 | $13.25 | $13.93 | 5,342,600 | — | — |
| 2009-10-01 | $13.01 | $13.68 | 5,050,300 | — | — |
| 2009-09-30 | $14.14 | $14.87 | 5,534,000 | — | — |
| 2009-09-29 | $13.78 | $14.49 | 3,939,700 | — | — |
| 2009-09-28 | $13.12 | $13.80 | 4,003,000 | — | — |
| 2009-09-25 | $12.95 | $13.62 | 5,399,000 | — | — |
| 2009-09-24 | $13.30 | $13.98 | 5,254,000 | — | — |
| 2009-09-23 | $14.00 | $14.72 | 5,503,000 | — | — |
| 2009-09-22 | $14.74 | $15.50 | 4,679,900 | — | — |
| 2009-09-21 | $14.00 | $14.72 | 6,698,900 | — | — |
| 2009-09-18 | $14.79 | $15.55 | 12,742,400 | — | — |
| 2009-09-17 | $14.75 | $15.51 | 9,253,100 | — | — |
| 2009-09-16 | $15.69 | $16.50 | 6,664,400 | — | — |
| 2009-09-15 | $15.07 | $15.85 | 7,015,900 | — | — |
| 2009-09-14 | $14.25 | $14.98 | 4,583,900 | — | — |
| 2009-09-11 | $14.02 | $14.74 | 5,735,900 | — | — |
| 2009-09-10 | $13.70 | $14.41 | 5,327,600 | — | — |
| 2009-09-09 | $13.06 | $13.73 | 5,468,200 | — | — |
| 2009-09-08 | $13.40 | $14.09 | 7,458,000 | — | — |
| 2009-09-04 | $13.84 | $14.55 | 7,911,400 | — | — |
| 2009-09-03 | $14.46 | $15.20 | 13,453,100 | — | — |
| 2009-09-02 | $12.44 | $13.08 | 5,959,000 | — | — |
| 2009-09-01 | $11.23 | $11.81 | 2,484,000 | — | — |
| 2009-08-31 | $11.63 | $12.23 | 2,335,700 | — | — |
| 2009-08-28 | $12.02 | $12.64 | 1,361,700 | — | — |
| 2009-08-27 | $11.85 | $12.46 | 1,432,100 | — | — |
| 2009-08-26 | $11.69 | $12.29 | 1,115,400 | — | — |
| 2009-08-25 | $11.75 | $12.36 | 1,362,900 | — | — |
| 2009-08-24 | $11.73 | $12.33 | 1,367,200 | — | — |
| 2009-08-21 | $11.93 | $12.54 | 1,305,400 | — | — |
| 2009-08-20 | $11.47 | $12.06 | 1,495,600 | — | — |
| 2009-08-19 | $11.43 | $12.02 | 1,494,300 | — | — |
| 2009-08-18 | $11.43 | $12.02 | 1,279,800 | — | — |
| 2009-08-17 | $11.17 | $11.75 | 2,698,500 | — | — |
| 2009-08-14 | $12.06 | $12.68 | 1,661,600 | — | — |
| 2009-08-13 | $12.23 | $12.86 | 1,658,400 | — | — |
| 2009-08-12 | $11.90 | $12.51 | 1,981,500 | — | — |
| 2009-08-11 | $11.95 | $12.57 | 2,298,100 | — | — |
| 2009-08-10 | $11.82 | $12.43 | 2,531,600 | — | — |
| 2009-08-07 | $11.86 | $12.47 | 4,002,100 | — | — |
| 2009-08-06 | $11.45 | $12.04 | 2,352,800 | — | — |
| 2009-08-05 | $10.82 | $11.38 | 1,205,400 | — | — |
| 2009-08-04 | $10.88 | $11.44 | 1,370,800 | — | — |
| 2009-08-03 | $10.71 | $11.26 | 1,442,000 | — | — |
| 2009-07-31 | $10.56 | $11.10 | 1,611,000 | — | — |
| 2009-07-30 | $10.18 | $10.70 | 1,417,600 | — | — |
| 2009-07-29 | $9.94 | $10.45 | 1,955,200 | — | — |
| 2009-07-28 | $10.41 | $10.95 | 2,307,300 | — | — |
| 2009-07-27 | $11.00 | $11.57 | 1,755,100 | — | — |
| 2009-07-24 | $11.11 | $11.68 | 2,008,700 | — | — |
| 2009-07-23 | $10.95 | $11.51 | 3,705,400 | — | — |
| 2009-07-22 | $10.96 | $11.52 | 4,591,300 | — | — |
| 2009-07-21 | $10.72 | $11.27 | 3,081,000 | — | — |
| 2009-07-20 | $10.74 | $11.29 | 2,947,600 | — | — |
| 2009-07-17 | $10.22 | $10.75 | 2,211,100 | — | — |
| 2009-07-16 | $10.05 | $10.57 | 1,839,100 | — | — |
| 2009-07-15 | $9.99 | $10.50 | 1,552,000 | — | — |
| 2009-07-14 | $9.65 | $10.15 | 1,662,300 | — | — |
| 2009-07-13 | $9.32 | $9.80 | 4,172,300 | — | — |
| 2009-07-10 | $9.10 | $9.57 | 2,613,700 | — | — |
| 2009-07-09 | $9.22 | $9.69 | 3,651,400 | — | — |
| 2009-07-08 | $9.16 | $9.63 | 5,203,900 | — | — |
| 2009-07-07 | $9.99 | $10.50 | 1,819,100 | — | — |
| 2009-07-06 | $9.93 | $10.44 | 2,836,100 | — | — |
| 2009-07-02 | $10.34 | $10.87 | 2,483,800 | — | — |
| 2009-07-01 | $10.65 | $11.20 | 2,444,500 | — | — |
| 2009-06-30 | $10.12 | $10.64 | 2,799,600 | — | — |
| 2009-06-29 | $10.30 | $10.83 | 2,274,900 | — | — |
| 2009-06-26 | $10.48 | $11.02 | 2,866,300 | — | — |
| 2009-06-25 | $10.58 | $11.12 | 3,833,900 | — | — |
| 2009-06-24 | $9.99 | $10.50 | 3,499,300 | — | — |
| 2009-06-23 | $9.58 | $10.07 | 3,216,500 | — | — |
| 2009-06-22 | $9.04 | $9.51 | 4,098,800 | — | — |
| 2009-06-19 | $9.36 | $9.84 | 9,015,100 | — | — |
| 2009-06-18 | $9.10 | $9.57 | 7,610,200 | — | — |
| 2009-06-17 | $9.65 | $10.15 | 2,715,800 | — | — |
| 2009-06-16 | $9.54 | $10.03 | 2,211,400 | — | — |
| 2009-06-15 | $9.25 | $9.73 | 2,838,500 | — | — |
| 2009-06-12 | $9.85 | $10.36 | 2,497,500 | — | — |
| 2009-06-11 | $10.08 | $10.60 | 2,245,100 | — | — |
| 2009-06-10 | $10.21 | $10.74 | 1,969,700 | — | — |
| 2009-06-09 | $10.17 | $10.69 | 1,436,700 | — | — |
| 2009-06-08 | $10.21 | $10.74 | 2,267,100 | — | — |
| 2009-06-05 | $10.06 | $10.58 | 3,020,500 | — | — |
| 2009-06-04 | $10.55 | $11.09 | 2,714,300 | — | — |
| 2009-06-03 | $10.39 | $10.93 | 3,857,200 | — | — |
| 2009-06-02 | $11.20 | $11.78 | 3,560,500 | — | — |
| 2009-06-01 | $11.02 | $11.59 | 2,952,400 | — | — |
| 2009-05-29 | $11.27 | $11.85 | 3,780,300 | — | — |
| 2009-05-28 | $10.88 | $11.44 | 3,291,000 | — | — |
| 2009-05-27 | $10.45 | $10.99 | 2,808,400 | — | — |
| 2009-05-26 | $10.56 | $11.10 | 3,154,200 | — | — |
| 2009-05-22 | $10.86 | $11.42 | 5,050,500 | — | — |
| 2009-05-21 | $10.23 | $10.76 | 4,324,700 | — | — |
| 2009-05-20 | $10.16 | $10.68 | 4,067,800 | — | — |
| 2009-05-19 | $9.88 | $10.39 | 2,287,800 | — | — |
| 2009-05-18 | $9.76 | $10.26 | 1,402,400 | — | — |
| 2009-05-15 | $9.83 | $10.34 | 2,868,200 | — | — |
| 2009-05-14 | $9.78 | $10.28 | 2,536,500 | — | — |
| 2009-05-13 | $9.87 | $10.38 | 3,115,400 | — | — |
| 2009-05-12 | $10.14 | $10.66 | 3,666,000 | — | — |
| 2009-05-11 | $9.73 | $10.23 | 2,117,200 | — | — |
| 2009-05-08 | $9.92 | $10.43 | 2,717,000 | — | — |
| 2009-05-07 | $9.46 | $9.95 | 3,753,300 | — | — |
| 2009-05-06 | $8.93 | $9.39 | 2,011,400 | — | — |
| 2009-05-05 | $8.52 | $8.96 | 1,800,200 | — | — |
| 2009-05-04 | $8.68 | $9.13 | 1,738,300 | — | — |
| 2009-05-01 | $8.11 | $8.53 | 926,600 | — | — |
| 2009-04-30 | $7.99 | $8.40 | 2,579,500 | — | — |
| 2009-04-29 | $8.29 | $8.72 | 1,441,300 | — | — |
| 2009-04-28 | $8.27 | $8.70 | 1,228,200 | — | — |
| 2009-04-27 | $8.55 | $8.99 | 1,866,000 | — | — |
| 2009-04-24 | $8.58 | $9.02 | 3,376,200 | — | — |
| 2009-04-23 | $7.99 | $8.40 | 2,279,100 | — | — |
| 2009-04-22 | $7.85 | $8.25 | 2,673,100 | — | — |
| 2009-04-21 | $7.63 | $8.02 | 2,376,000 | — | — |
| 2009-04-20 | $7.84 | $8.24 | 1,820,100 | — | — |
| 2009-04-17 | $7.57 | $7.96 | 3,657,900 | — | — |
| 2009-04-16 | $7.90 | $8.31 | 3,117,400 | — | — |
| 2009-04-15 | $8.29 | $8.72 | 2,623,800 | — | — |
| 2009-04-14 | $8.07 | $8.49 | 1,831,600 | — | — |
| 2009-04-13 | $8.04 | $8.45 | 1,552,500 | — | — |
| 2009-04-09 | $7.73 | $8.13 | 1,720,800 | — | — |
| 2009-04-08 | $7.70 | $8.10 | 1,808,500 | — | — |
| 2009-04-07 | $7.51 | $7.90 | 2,453,600 | — | — |
| 2009-04-06 | $7.33 | $7.71 | 4,266,900 | — | — |
| 2009-04-03 | $7.98 | $8.39 | 3,985,100 | — | — |
| 2009-04-02 | $8.68 | $9.13 | 4,829,300 | — | — |
| 2009-04-01 | $8.82 | $9.27 | 3,852,200 | — | — |
| 2009-03-31 | $8.55 | $8.99 | 3,616,400 | — | — |
| 2009-03-30 | $8.08 | $8.50 | 2,617,100 | — | — |
| 2009-03-27 | $8.41 | $8.84 | 1,627,900 | — | — |
| 2009-03-26 | $8.54 | $8.98 | 2,066,200 | — | — |
| 2009-03-25 | $8.79 | $9.24 | 3,725,000 | — | — |
| 2009-03-24 | $8.38 | $8.81 | 2,490,000 | — | — |
| 2009-03-23 | $8.34 | $8.77 | 3,013,800 | — | — |
| 2009-03-20 | $8.45 | $8.89 | 6,890,800 | — | — |
| 2009-03-19 | $8.52 | $8.96 | 5,777,600 | — | — |
| 2009-03-18 | $7.67 | $8.06 | 4,031,900 | — | — |
| 2009-03-17 | $7.03 | $7.39 | 1,482,200 | — | — |
| 2009-03-16 | $7.20 | $7.57 | 1,440,800 | — | — |
| 2009-03-13 | $7.25 | $7.62 | 1,466,900 | — | — |
| 2009-03-12 | $7.15 | $7.52 | 2,576,600 | — | — |
| 2009-03-11 | $6.63 | $6.97 | 2,740,000 | — | — |
| 2009-03-10 | $6.48 | $6.81 | 6,108,900 | — | — |
| 2009-03-09 | $7.33 | $7.71 | 2,200,700 | — | — |
| 2009-03-06 | $7.71 | $8.11 | 3,414,500 | — | — |
| 2009-03-05 | $7.73 | $8.13 | 5,386,100 | — | — |
| 2009-03-04 | $7.40 | $7.78 | 3,768,400 | — | — |
| 2009-03-03 | $7.59 | $7.98 | 4,038,800 | — | — |
| 2009-03-02 | $7.66 | $8.05 | 4,358,100 | — | — |
| 2009-02-27 | $8.08 | $8.50 | 7,083,700 | — | — |
| 2009-02-26 | $7.77 | $8.17 | 4,392,200 | — | — |
| 2009-02-25 | $7.58 | $7.97 | 5,624,700 | — | — |
| 2009-02-24 | $7.66 | $8.05 | 6,608,000 | — | — |
| 2009-02-23 | $8.74 | $9.19 | 4,599,700 | — | — |
| 2009-02-20 | $8.46 | $8.90 | 5,048,400 | — | — |
| 2009-02-19 | $8.29 | $8.72 | 4,030,500 | — | — |
| 2009-02-18 | $8.67 | $9.12 | 5,804,800 | — | — |
| 2009-02-17 | $8.58 | $9.02 | 8,226,300 | — | — |
| 2009-02-13 | $7.89 | $8.30 | 3,110,600 | — | — |
| 2009-02-12 | $7.74 | $8.14 | 3,539,500 | — | — |
| 2009-02-11 | $7.87 | $8.28 | 3,772,300 | — | — |
| 2009-02-10 | $7.22 | $7.59 | 2,816,600 | — | — |
| 2009-02-09 | $7.26 | $7.63 | 2,871,200 | — | — |
| 2009-02-06 | $7.45 | $7.83 | 3,123,000 | — | — |
| 2009-02-05 | $7.21 | $7.58 | 1,962,300 | — | — |
| 2009-02-04 | $7.10 | $7.47 | 2,393,800 | — | — |
| 2009-02-03 | $6.89 | $7.24 | 3,001,300 | — | — |
| 2009-02-02 | $6.65 | $6.99 | 3,149,300 | — | — |
| 2009-01-30 | $6.84 | $7.19 | 4,279,300 | — | — |
| 2009-01-29 | $6.83 | $7.18 | 4,679,700 | — | — |
| 2009-01-28 | $6.57 | $6.91 | 2,866,100 | — | — |
| 2009-01-27 | $6.55 | $6.89 | 3,100,600 | — | — |
| 2009-01-26 | $6.91 | $7.27 | 4,618,000 | — | — |
| 2009-01-23 | $6.86 | $7.21 | 5,532,900 | — | — |
| 2009-01-22 | $6.37 | $6.70 | 3,349,800 | — | — |
| 2009-01-21 | $6.35 | $6.68 | 3,219,800 | — | — |
| 2009-01-20 | $6.31 | $6.63 | 3,765,900 | — | — |
| 2009-01-16 | $6.09 | $6.40 | 3,204,300 | — | — |
| 2009-01-15 | $5.89 | $6.19 | 3,392,100 | — | — |
| 2009-01-14 | $5.47 | $5.75 | 1,981,700 | — | — |
| 2009-01-13 | $5.76 | $6.06 | 2,493,700 | — | — |
| 2009-01-12 | $5.42 | $5.70 | 1,772,300 | — | — |
| 2009-01-09 | $5.78 | $6.08 | 1,809,000 | — | — |
| 2009-01-08 | $5.73 | $6.03 | 2,627,900 | — | — |
| 2009-01-07 | $5.41 | $5.69 | 2,044,500 | — | — |
| 2009-01-06 | $5.90 | $6.20 | 2,719,700 | — | — |
| 2009-01-05 | $5.71 | $6.00 | 1,857,300 | — | — |
| 2009-01-02 | $6.11 | $6.42 | 1,527,000 | — | — |