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
- 1994-05-18 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 | $9.81 | $16.76 | 1,795,000 | — | — |
| 2009-12-30 | $9.99 | $17.07 | 1,817,500 | — | — |
| 2009-12-29 | $10.15 | $17.34 | 2,048,800 | — | — |
| 2009-12-28 | $10.12 | $17.29 | 3,089,600 | — | — |
| 2009-12-24 | $9.87 | $16.86 | 1,753,300 | — | — |
| 2009-12-23 | $9.87 | $16.86 | 2,358,900 | — | — |
| 2009-12-22 | $9.84 | $16.81 | 5,223,200 | — | — |
| 2009-12-21 | $9.95 | $17.00 | 4,436,700 | — | — |
| 2009-12-18 | $9.72 | $16.61 | 3,740,000 | — | — |
| 2009-12-17 | $9.86 | $16.85 | 6,925,600 | — | — |
| 2009-12-16 | $10.05 | $17.17 | 9,831,400 | — | — |
| 2009-12-15 | $9.44 | $16.13 | 6,324,500 | — | — |
| 2009-12-14 | $9.48 | $16.20 | 10,286,000 | — | — |
| 2009-12-11 | $9.08 | $15.51 | 9,650,100 | — | — |
| 2009-12-10 | $8.90 | $15.21 | 6,943,900 | — | — |
| 2009-12-09 | $8.35 | $14.27 | 6,411,600 | — | — |
| 2009-12-08 | $8.75 | $14.95 | 7,716,300 | — | — |
| 2009-12-07 | $9.20 | $15.72 | 5,021,200 | — | — |
| 2009-12-04 | $9.49 | $16.21 | 5,256,200 | — | — |
| 2009-12-03 | $9.42 | $16.09 | 3,351,300 | — | — |
| 2009-12-02 | $9.56 | $16.33 | 5,857,100 | — | — |
| 2009-12-01 | $9.90 | $16.91 | 7,623,900 | — | — |
| 2009-11-30 | $9.50 | $16.23 | 7,824,700 | — | — |
| 2009-11-27 | $9.84 | $16.81 | 12,936,000 | — | — |
| 2009-11-25 | $12.28 | $20.98 | 6,925,700 | — | — |
| 2009-11-24 | $12.52 | $21.39 | 14,983,300 | — | — |
| 2009-11-23 | $14.26 | $24.36 | 2,605,400 | — | — |
| 2009-11-20 | $13.78 | $23.54 | 2,946,600 | — | — |
| 2009-11-19 | $14.35 | $24.52 | 2,257,900 | — | — |
| 2009-11-18 | $14.42 | $24.64 | 2,093,300 | — | — |
| 2009-11-17 | $14.57 | $24.89 | 2,038,200 | — | — |
| 2009-11-16 | $14.81 | $25.30 | 2,333,000 | — | — |
| 2009-11-13 | $14.88 | $25.42 | 3,145,200 | — | — |
| 2009-11-12 | $14.73 | $25.17 | 3,070,900 | — | — |
| 2009-11-11 | $15.29 | $26.12 | 3,577,400 | — | — |
| 2009-11-10 | $14.50 | $24.77 | 2,487,700 | — | — |
| 2009-11-09 | $14.98 | $25.59 | 5,728,200 | — | — |
| 2009-11-06 | $14.07 | $24.04 | 2,558,700 | — | — |
| 2009-11-05 | $14.42 | $24.64 | 3,968,500 | — | — |
| 2009-11-04 | $13.35 | $22.81 | 10,124,400 | — | — |
| 2009-11-03 | $13.10 | $22.38 | 3,072,300 | — | — |
| 2009-11-02 | $12.91 | $22.06 | 4,345,100 | — | — |
| 2009-10-30 | $12.90 | $22.04 | 5,663,900 | — | — |
| 2009-10-29 | $13.71 | $23.42 | 5,078,900 | — | — |
| 2009-10-28 | $12.45 | $21.27 | 7,012,500 | — | — |
| 2009-10-27 | $12.96 | $22.14 | 9,989,600 | — | — |
| 2009-10-26 | $14.10 | $24.09 | 10,469,000 | — | — |
| 2009-10-23 | $17.37 | $29.68 | 1,687,700 | — | — |
| 2009-10-22 | $17.48 | $29.87 | 2,179,900 | — | — |
| 2009-10-21 | $17.51 | $29.92 | 1,698,700 | — | — |
| 2009-10-20 | $18.03 | $30.81 | 1,090,400 | — | — |
| 2009-10-19 | $18.36 | $31.37 | 1,021,100 | — | — |
| 2009-10-16 | $17.98 | $30.72 | 1,645,600 | — | — |
| 2009-10-15 | $18.85 | $32.21 | 1,484,900 | — | — |
| 2009-10-14 | $18.73 | $32.00 | 1,073,700 | — | — |
| 2009-10-13 | $18.18 | $31.06 | 1,401,800 | — | — |
| 2009-10-12 | $18.36 | $31.37 | 1,015,900 | — | — |
| 2009-10-09 | $18.32 | $31.30 | 1,036,200 | — | — |
| 2009-10-08 | $18.26 | $31.20 | 1,888,300 | — | — |
| 2009-10-07 | $17.27 | $29.51 | 1,545,700 | — | — |
| 2009-10-06 | $17.00 | $29.05 | 2,026,500 | — | — |
| 2009-10-05 | $16.38 | $27.99 | 1,988,200 | — | — |
| 2009-10-02 | $15.88 | $27.13 | 2,997,800 | — | — |
| 2009-10-01 | $16.58 | $28.33 | 1,980,100 | — | — |
| 2009-09-30 | $17.83 | $30.46 | 3,132,000 | — | — |
| 2009-09-29 | $17.13 | $29.27 | 1,242,800 | — | — |
| 2009-09-28 | $17.05 | $29.13 | 745,000 | — | — |
| 2009-09-25 | $16.50 | $28.19 | 1,334,700 | — | — |
| 2009-09-24 | $16.31 | $27.87 | 1,630,900 | — | — |
| 2009-09-23 | $16.75 | $28.62 | 1,144,700 | — | — |
| 2009-09-22 | $17.00 | $29.05 | 1,488,600 | — | — |
| 2009-09-21 | $16.62 | $28.40 | 1,312,700 | — | — |
| 2009-09-18 | $16.85 | $28.79 | 1,264,600 | — | — |
| 2009-09-17 | $16.63 | $28.41 | 1,717,100 | — | — |
| 2009-09-16 | $16.66 | $28.46 | 1,986,900 | — | — |
| 2009-09-15 | $15.71 | $26.84 | 2,294,200 | — | — |
| 2009-09-14 | $16.03 | $27.39 | 2,121,800 | — | — |
| 2009-09-11 | $16.42 | $28.05 | 2,041,800 | — | — |
| 2009-09-10 | $16.74 | $28.60 | 2,199,600 | — | — |
| 2009-09-09 | $16.15 | $27.59 | 2,722,000 | — | — |
| 2009-09-08 | $16.02 | $27.37 | 2,221,500 | — | — |
| 2009-09-04 | $15.29 | $26.12 | 1,967,600 | — | — |
| 2009-09-03 | $14.46 | $24.71 | 2,083,600 | — | — |
| 2009-09-02 | $13.75 | $23.49 | 2,419,900 | — | — |
| 2009-09-01 | $14.12 | $24.12 | 4,034,800 | — | — |
| 2009-08-31 | $15.07 | $25.75 | 2,500,300 | — | — |
| 2009-08-28 | $15.36 | $26.24 | 1,872,300 | — | — |
| 2009-08-27 | $15.08 | $25.76 | 1,757,100 | — | — |
| 2009-08-26 | $14.95 | $25.54 | 1,526,800 | — | — |
| 2009-08-25 | $14.69 | $25.10 | 1,592,800 | — | — |
| 2009-08-24 | $14.14 | $24.16 | 1,502,300 | — | — |
| 2009-08-21 | $13.79 | $23.56 | 2,180,500 | — | — |
| 2009-08-20 | $12.86 | $21.97 | 2,291,200 | — | — |
| 2009-08-19 | $12.99 | $22.19 | 1,292,500 | — | — |
| 2009-08-18 | $13.20 | $22.55 | 2,957,800 | — | — |
| 2009-08-17 | $12.68 | $21.66 | 2,786,000 | — | — |
| 2009-08-14 | $13.78 | $23.54 | 1,542,400 | — | — |
| 2009-08-13 | $14.30 | $24.43 | 1,877,400 | — | — |
| 2009-08-12 | $13.30 | $22.72 | 1,866,200 | — | — |
| 2009-08-11 | $12.76 | $21.80 | 1,290,900 | — | — |
| 2009-08-10 | $13.07 | $22.33 | 951,400 | — | — |
| 2009-08-07 | $13.06 | $22.31 | 1,194,500 | — | — |
| 2009-08-06 | $13.06 | $22.31 | 1,457,500 | — | — |
| 2009-08-05 | $13.37 | $22.84 | 876,100 | — | — |
| 2009-08-04 | $13.20 | $22.55 | 1,212,700 | — | — |
| 2009-08-03 | $13.43 | $22.95 | 1,108,400 | — | — |
| 2009-07-31 | $12.94 | $22.11 | 1,122,100 | — | — |
| 2009-07-30 | $12.45 | $21.27 | 952,500 | — | — |
| 2009-07-29 | $12.10 | $20.67 | 946,900 | — | — |
| 2009-07-28 | $11.90 | $20.33 | 1,867,700 | — | — |
| 2009-07-27 | $12.44 | $21.25 | 1,080,200 | — | — |
| 2009-07-24 | $12.07 | $20.62 | 1,515,400 | — | — |
| 2009-07-23 | $11.82 | $20.20 | 1,453,100 | — | — |
| 2009-07-22 | $11.29 | $19.29 | 1,755,200 | — | — |
| 2009-07-21 | $11.31 | $19.32 | 1,429,200 | — | — |
| 2009-07-20 | $11.49 | $19.63 | 1,108,300 | — | — |
| 2009-07-17 | $11.04 | $18.86 | 999,100 | — | — |
| 2009-07-16 | $11.04 | $18.86 | 1,661,100 | — | — |
| 2009-07-15 | $10.43 | $17.82 | 2,193,100 | — | — |
| 2009-07-14 | $9.69 | $16.56 | 972,300 | — | — |
| 2009-07-13 | $9.40 | $16.06 | 873,600 | — | — |
| 2009-07-10 | $9.05 | $15.46 | 958,000 | — | — |
| 2009-07-09 | $9.33 | $15.94 | 801,400 | — | — |
| 2009-07-08 | $9.08 | $15.51 | 1,619,400 | — | — |
| 2009-07-07 | $9.29 | $15.87 | 875,800 | — | — |
| 2009-07-06 | $9.46 | $16.16 | 896,800 | — | — |
| 2009-07-02 | $9.85 | $16.83 | 1,187,800 | — | — |
| 2009-07-01 | $10.24 | $17.50 | 805,800 | — | — |
| 2009-06-30 | $10.14 | $17.32 | 794,000 | — | — |
| 2009-06-29 | $10.17 | $17.38 | 810,400 | — | — |
| 2009-06-26 | $10.16 | $17.36 | 684,400 | — | — |
| 2009-06-25 | $10.18 | $17.39 | 975,300 | — | — |
| 2009-06-24 | $9.99 | $17.07 | 1,130,800 | — | — |
| 2009-06-23 | $9.71 | $16.59 | 1,172,800 | — | — |
| 2009-06-22 | $9.63 | $16.45 | 1,306,900 | — | — |
| 2009-06-19 | $10.25 | $17.51 | 1,310,100 | — | — |
| 2009-06-18 | $10.03 | $17.14 | 1,629,300 | — | — |
| 2009-06-17 | $9.39 | $16.04 | 1,625,600 | — | — |
| 2009-06-16 | $9.76 | $16.68 | 1,530,600 | — | — |
| 2009-06-15 | $10.37 | $17.72 | 2,072,900 | — | — |
| 2009-06-12 | $11.05 | $18.88 | 1,366,000 | — | — |
| 2009-06-11 | $11.03 | $18.85 | 1,042,700 | — | — |
| 2009-06-10 | $11.05 | $18.88 | 811,100 | — | — |
| 2009-06-09 | $11.00 | $18.79 | 979,800 | — | — |
| 2009-06-08 | $10.89 | $18.61 | 878,600 | — | — |
| 2009-06-05 | $10.96 | $18.73 | 1,923,200 | — | — |
| 2009-06-04 | $10.77 | $18.40 | 996,000 | — | — |
| 2009-06-03 | $10.73 | $18.33 | 1,276,700 | — | — |
| 2009-06-02 | $10.95 | $18.71 | 1,640,800 | — | — |
| 2009-06-01 | $10.74 | $18.35 | 1,666,600 | — | — |
| 2009-05-29 | $10.62 | $18.14 | 1,341,000 | — | — |
| 2009-05-28 | $10.74 | $18.35 | 1,526,000 | — | — |
| 2009-05-27 | $10.85 | $18.54 | 1,288,700 | — | — |
| 2009-05-26 | $11.50 | $19.65 | 1,452,200 | — | — |
| 2009-05-22 | $11.34 | $19.37 | 1,282,000 | — | — |
| 2009-05-21 | $10.96 | $18.73 | 1,759,600 | — | — |
| 2009-05-20 | $10.89 | $18.61 | 2,069,500 | — | — |
| 2009-05-19 | $10.67 | $18.23 | 1,853,400 | — | — |
| 2009-05-18 | $10.68 | $18.25 | 1,449,900 | — | — |
| 2009-05-15 | $9.75 | $16.66 | 1,240,500 | — | — |
| 2009-05-14 | $9.73 | $16.62 | 2,196,300 | — | — |
| 2009-05-13 | $9.65 | $16.49 | 2,657,600 | — | — |
| 2009-05-12 | $10.62 | $18.14 | 2,509,800 | — | — |
| 2009-05-11 | $11.17 | $19.08 | 1,523,700 | — | — |
| 2009-05-08 | $11.47 | $19.60 | 2,023,900 | — | — |
| 2009-05-07 | $10.26 | $17.53 | 2,537,000 | — | — |
| 2009-05-06 | $10.75 | $18.37 | 2,034,200 | — | — |
| 2009-05-05 | $10.34 | $17.67 | 1,541,200 | — | — |
| 2009-05-04 | $10.14 | $17.32 | 1,760,900 | — | — |
| 2009-05-01 | $9.14 | $15.62 | 1,274,300 | — | — |
| 2009-04-30 | $9.06 | $15.48 | 2,702,500 | — | — |
| 2009-04-29 | $8.62 | $14.73 | 2,424,100 | — | — |
| 2009-04-28 | $7.74 | $13.22 | 1,582,700 | — | — |
| 2009-04-27 | $7.87 | $13.45 | 1,433,700 | — | — |
| 2009-04-24 | $8.22 | $14.04 | 1,933,300 | — | — |
| 2009-04-23 | $8.22 | $14.04 | 2,085,100 | — | — |
| 2009-04-22 | $7.84 | $13.39 | 2,755,800 | — | — |
| 2009-04-21 | $7.95 | $13.58 | 2,524,700 | — | — |
| 2009-04-20 | $7.79 | $13.31 | 2,395,300 | — | — |
| 2009-04-17 | $8.72 | $14.90 | 1,546,600 | — | — |
| 2009-04-16 | $8.70 | $14.86 | 2,560,800 | — | — |
| 2009-04-15 | $9.08 | $15.51 | 3,499,700 | — | — |
| 2009-04-14 | $8.40 | $14.35 | 3,034,000 | — | — |
| 2009-04-13 | $8.82 | $15.07 | 2,094,900 | — | — |
| 2009-04-09 | $8.19 | $13.99 | 3,210,800 | — | — |
| 2009-04-08 | $6.92 | $11.82 | 1,874,300 | — | — |
| 2009-04-07 | $6.60 | $11.28 | 1,459,800 | — | — |
| 2009-04-06 | $7.16 | $12.23 | 1,667,300 | — | — |
| 2009-04-03 | $7.37 | $12.59 | 2,532,300 | — | — |
| 2009-04-02 | $6.70 | $11.45 | 2,892,500 | — | — |
| 2009-04-01 | $5.94 | $10.15 | 1,786,300 | — | — |
| 2009-03-31 | $5.44 | $9.29 | 2,400,400 | — | — |
| 2009-03-30 | $5.40 | $9.23 | 1,624,700 | — | — |
| 2009-03-27 | $6.18 | $10.56 | 2,216,600 | — | — |
| 2009-03-26 | $6.63 | $11.33 | 1,673,600 | — | — |
| 2009-03-25 | $6.57 | $11.23 | 2,611,300 | — | — |
| 2009-03-24 | $6.00 | $10.25 | 3,681,200 | — | — |
| 2009-03-23 | $7.13 | $12.18 | 2,593,100 | — | — |
| 2009-03-20 | $5.73 | $9.79 | 2,181,800 | — | — |
| 2009-03-19 | $5.28 | $9.02 | 2,882,300 | — | — |
| 2009-03-18 | $5.03 | $8.59 | 2,515,200 | — | — |
| 2009-03-17 | $4.55 | $7.77 | 3,153,000 | — | — |
| 2009-03-16 | $4.25 | $7.26 | 4,787,500 | — | — |
| 2009-03-13 | $4.23 | $7.23 | 5,213,600 | — | — |
| 2009-03-12 | $4.13 | $7.06 | 2,048,800 | — | — |
| 2009-03-11 | $3.56 | $6.08 | 2,735,400 | — | — |
| 2009-03-10 | $3.81 | $6.51 | 1,712,700 | — | — |
| 2009-03-09 | $3.10 | $5.30 | 1,599,900 | — | — |
| 2009-03-06 | $3.16 | $5.40 | 2,007,400 | — | — |
| 2009-03-05 | $3.03 | $5.18 | 3,489,100 | — | — |
| 2009-03-04 | $3.98 | $6.80 | 2,316,900 | — | — |
| 2009-03-03 | $3.83 | $6.54 | 2,474,300 | — | — |
| 2009-03-02 | $4.15 | $7.09 | 2,147,300 | — | — |
| 2009-02-27 | $4.51 | $7.71 | 1,722,900 | — | — |
| 2009-02-26 | $5.03 | $8.59 | 2,598,000 | — | — |
| 2009-02-25 | $4.44 | $7.59 | 2,783,000 | — | — |
| 2009-02-24 | $4.86 | $8.30 | 4,699,600 | — | — |
| 2009-02-23 | $4.48 | $7.65 | 3,166,800 | — | — |
| 2009-02-20 | $5.20 | $8.88 | 3,463,600 | — | — |
| 2009-02-19 | $5.89 | $10.06 | 2,261,300 | — | — |
| 2009-02-18 | $6.14 | $10.49 | 1,627,800 | — | — |
| 2009-02-17 | $6.73 | $11.50 | 1,932,000 | — | — |
| 2009-02-13 | $7.59 | $12.97 | 1,022,500 | — | — |
| 2009-02-12 | $7.75 | $13.24 | 1,388,400 | — | — |
| 2009-02-11 | $8.03 | $13.72 | 1,589,900 | — | — |
| 2009-02-10 | $8.01 | $13.69 | 1,852,100 | — | — |
| 2009-02-09 | $8.80 | $15.04 | 931,100 | — | — |
| 2009-02-06 | $8.59 | $14.68 | 1,146,900 | — | — |
| 2009-02-05 | $8.22 | $14.04 | 1,533,000 | — | — |
| 2009-02-04 | $8.29 | $14.16 | 1,237,600 | — | — |
| 2009-02-03 | $8.45 | $14.44 | 921,500 | — | — |
| 2009-02-02 | $7.95 | $13.58 | 1,428,900 | — | — |
| 2009-01-30 | $8.33 | $14.23 | 2,600,000 | — | — |
| 2009-01-29 | $8.01 | $13.69 | 2,881,400 | — | — |
| 2009-01-28 | $9.04 | $15.45 | 1,501,200 | — | — |
| 2009-01-27 | $8.27 | $14.13 | 1,103,800 | — | — |
| 2009-01-26 | $8.48 | $14.49 | 2,268,000 | — | — |
| 2009-01-23 | $7.04 | $12.03 | 2,240,400 | — | — |
| 2009-01-22 | $7.25 | $12.39 | 1,603,800 | — | — |
| 2009-01-21 | $7.23 | $12.35 | 2,036,000 | — | — |
| 2009-01-20 | $6.85 | $11.70 | 2,683,900 | — | — |
| 2009-01-16 | $9.33 | $15.94 | 2,022,500 | — | — |
| 2009-01-15 | $9.09 | $15.53 | 1,716,400 | — | — |
| 2009-01-14 | $9.58 | $16.37 | 1,832,500 | — | — |
| 2009-01-13 | $10.74 | $18.35 | 1,462,600 | — | — |
| 2009-01-12 | $11.23 | $19.19 | 1,101,100 | — | — |
| 2009-01-09 | $11.36 | $19.41 | 1,444,500 | — | — |
| 2009-01-08 | $11.00 | $18.79 | 1,631,000 | — | — |
| 2009-01-07 | $11.02 | $18.83 | 1,131,300 | — | — |
| 2009-01-06 | $10.94 | $18.69 | 1,046,200 | — | — |
| 2009-01-05 | $10.25 | $17.51 | 1,229,400 | — | — |
| 2009-01-02 | $10.61 | $18.13 | 849,500 | — | — |