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
- 1993-05-03 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 | $17.37 | $18.79 | 2,961,400 | — | — |
| 2009-12-30 | $17.67 | $19.11 | 2,702,100 | — | — |
| 2009-12-29 | $17.83 | $19.28 | 2,976,900 | — | — |
| 2009-12-28 | $17.56 | $18.99 | 3,098,800 | — | — |
| 2009-12-24 | $17.42 | $18.84 | 1,415,900 | — | — |
| 2009-12-23 | $17.06 | $18.45 | 4,983,200 | — | — |
| 2009-12-22 | $17.18 | $18.58 | 11,292,200 | — | — |
| 2009-12-21 | $15.02 | $16.24 | 5,063,300 | — | — |
| 2009-12-18 | $14.80 | $16.01 | 4,549,900 | — | — |
| 2009-12-17 | $14.42 | $15.60 | 3,171,700 | — | — |
| 2009-12-16 | $14.46 | $15.64 | 1,975,200 | — | — |
| 2009-12-15 | $14.38 | $15.55 | 3,986,300 | — | — |
| 2009-12-14 | $14.46 | $15.64 | 2,857,600 | — | — |
| 2009-12-11 | $14.06 | $15.21 | 1,894,200 | — | — |
| 2009-12-10 | $14.03 | $15.17 | 3,162,900 | — | — |
| 2009-12-09 | $13.70 | $14.82 | 4,206,500 | — | — |
| 2009-12-08 | $13.25 | $14.33 | 2,590,200 | — | — |
| 2009-12-07 | $13.25 | $14.33 | 3,065,700 | — | — |
| 2009-12-04 | $12.94 | $13.99 | 4,836,000 | — | — |
| 2009-12-03 | $12.86 | $13.91 | 4,281,600 | — | — |
| 2009-12-02 | $13.10 | $14.17 | 3,523,800 | — | — |
| 2009-12-01 | $13.27 | $14.35 | 2,921,800 | — | — |
| 2009-11-30 | $13.31 | $14.39 | 2,620,600 | — | — |
| 2009-11-27 | $13.34 | $14.43 | 1,238,100 | — | — |
| 2009-11-25 | $13.53 | $14.63 | 1,666,300 | — | — |
| 2009-11-24 | $13.37 | $14.46 | 3,035,400 | — | — |
| 2009-11-23 | $13.93 | $15.07 | 2,181,500 | — | — |
| 2009-11-20 | $13.63 | $14.74 | 2,244,800 | — | — |
| 2009-11-19 | $13.75 | $14.87 | 3,015,200 | — | — |
| 2009-11-18 | $14.23 | $15.39 | 2,079,600 | — | — |
| 2009-11-17 | $14.42 | $15.60 | 2,384,200 | — | — |
| 2009-11-16 | $14.52 | $15.70 | 4,034,300 | — | — |
| 2009-11-13 | $14.48 | $15.66 | 2,014,700 | — | — |
| 2009-11-12 | $14.45 | $15.63 | 2,643,400 | — | — |
| 2009-11-11 | $14.70 | $15.82 | 3,473,800 | — | — |
| 2009-11-10 | $14.77 | $15.90 | 2,605,000 | — | — |
| 2009-11-09 | $14.83 | $15.96 | 2,793,200 | — | — |
| 2009-11-06 | $14.29 | $15.38 | 2,999,100 | — | — |
| 2009-11-05 | $14.24 | $15.33 | 4,550,300 | — | — |
| 2009-11-04 | $13.63 | $14.67 | 3,390,400 | — | — |
| 2009-11-03 | $13.54 | $14.57 | 4,861,500 | — | — |
| 2009-11-02 | $13.70 | $14.75 | 4,232,700 | — | — |
| 2009-10-30 | $13.38 | $14.40 | 4,720,600 | — | — |
| 2009-10-29 | $14.27 | $15.36 | 3,946,700 | — | — |
| 2009-10-28 | $13.69 | $14.74 | 5,644,500 | — | — |
| 2009-10-27 | $14.65 | $15.77 | 5,332,800 | — | — |
| 2009-10-26 | $15.00 | $16.15 | 7,606,400 | — | — |
| 2009-10-23 | $14.96 | $16.10 | 3,769,800 | — | — |
| 2009-10-22 | $14.88 | $16.02 | 2,919,500 | — | — |
| 2009-10-21 | $14.96 | $16.10 | 3,333,000 | — | — |
| 2009-10-20 | $15.12 | $16.27 | 2,972,800 | — | — |
| 2009-10-19 | $15.18 | $16.34 | 3,645,600 | — | — |
| 2009-10-16 | $14.78 | $15.91 | 4,078,600 | — | — |
| 2009-10-15 | $15.20 | $16.36 | 2,820,200 | — | — |
| 2009-10-14 | $15.38 | $16.55 | 5,903,200 | — | — |
| 2009-10-13 | $14.64 | $15.76 | 4,799,300 | — | — |
| 2009-10-12 | $14.56 | $15.67 | 3,217,100 | — | — |
| 2009-10-09 | $14.35 | $15.45 | 2,360,200 | — | — |
| 2009-10-08 | $13.95 | $15.02 | 5,353,100 | — | — |
| 2009-10-07 | $13.92 | $14.98 | 4,389,200 | — | — |
| 2009-10-06 | $13.88 | $14.94 | 7,193,600 | — | — |
| 2009-10-05 | $13.60 | $14.64 | 6,652,900 | — | — |
| 2009-10-02 | $12.94 | $13.93 | 6,166,200 | — | — |
| 2009-10-01 | $12.89 | $13.87 | 8,136,300 | — | — |
| 2009-09-30 | $13.41 | $14.43 | 14,504,200 | — | — |
| 2009-09-29 | $12.28 | $13.22 | 7,081,700 | — | — |
| 2009-09-28 | $12.38 | $13.33 | 3,325,000 | — | — |
| 2009-09-25 | $11.87 | $12.78 | 6,613,100 | — | — |
| 2009-09-24 | $12.53 | $13.49 | 5,395,400 | — | — |
| 2009-09-23 | $12.69 | $13.66 | 5,543,000 | — | — |
| 2009-09-22 | $12.34 | $13.28 | 2,717,100 | — | — |
| 2009-09-21 | $12.40 | $13.35 | 3,519,100 | — | — |
| 2009-09-18 | $12.41 | $13.36 | 9,255,000 | — | — |
| 2009-09-17 | $11.91 | $12.82 | 3,913,500 | — | — |
| 2009-09-16 | $12.20 | $13.13 | 5,188,900 | — | — |
| 2009-09-15 | $11.89 | $12.80 | 3,763,900 | — | — |
| 2009-09-14 | $11.91 | $12.82 | 2,629,200 | — | — |
| 2009-09-11 | $11.77 | $12.67 | 1,750,200 | — | — |
| 2009-09-10 | $11.78 | $12.68 | 2,838,200 | — | — |
| 2009-09-09 | $11.83 | $12.73 | 4,434,000 | — | — |
| 2009-09-08 | $11.12 | $11.97 | 4,300,900 | — | — |
| 2009-09-04 | $11.08 | $11.93 | 2,743,500 | — | — |
| 2009-09-03 | $10.72 | $11.54 | 2,614,500 | — | — |
| 2009-09-02 | $10.56 | $11.37 | 4,842,900 | — | — |
| 2009-09-01 | $10.95 | $11.79 | 5,624,500 | — | — |
| 2009-08-31 | $10.95 | $11.79 | 3,007,700 | — | — |
| 2009-08-28 | $11.16 | $12.01 | 2,895,800 | — | — |
| 2009-08-27 | $10.81 | $11.64 | 1,995,000 | — | — |
| 2009-08-26 | $10.63 | $11.44 | 1,727,000 | — | — |
| 2009-08-25 | $10.80 | $11.62 | 2,699,200 | — | — |
| 2009-08-24 | $10.56 | $11.37 | 3,584,500 | — | — |
| 2009-08-21 | $10.71 | $11.53 | 4,800,800 | — | — |
| 2009-08-20 | $9.66 | $10.40 | 2,952,700 | — | — |
| 2009-08-19 | $9.72 | $10.46 | 2,365,800 | — | — |
| 2009-08-18 | $9.74 | $10.48 | 2,131,600 | — | — |
| 2009-08-17 | $9.33 | $10.04 | 2,066,300 | — | — |
| 2009-08-14 | $9.87 | $10.62 | 1,411,100 | — | — |
| 2009-08-13 | $10.06 | $10.83 | 2,198,200 | — | — |
| 2009-08-12 | $10.27 | $10.98 | 2,925,500 | — | — |
| 2009-08-11 | $9.75 | $10.42 | 1,970,400 | — | — |
| 2009-08-10 | $9.64 | $10.31 | 1,615,600 | — | — |
| 2009-08-07 | $9.79 | $10.47 | 2,076,100 | — | — |
| 2009-08-06 | $9.51 | $10.17 | 2,877,800 | — | — |
| 2009-08-05 | $9.90 | $10.58 | 4,618,500 | — | — |
| 2009-08-04 | $9.89 | $10.57 | 8,478,200 | — | — |
| 2009-08-03 | $9.56 | $10.22 | 5,662,900 | — | — |
| 2009-07-31 | $9.16 | $9.79 | 2,619,900 | — | — |
| 2009-07-30 | $9.02 | $9.64 | 3,019,900 | — | — |
| 2009-07-29 | $8.81 | $9.42 | 2,073,000 | — | — |
| 2009-07-28 | $8.99 | $9.61 | 2,294,800 | — | — |
| 2009-07-27 | $9.07 | $9.70 | 2,159,400 | — | — |
| 2009-07-24 | $9.05 | $9.67 | 2,182,100 | — | — |
| 2009-07-23 | $8.90 | $9.51 | 3,508,400 | — | — |
| 2009-07-22 | $8.74 | $9.34 | 2,908,900 | — | — |
| 2009-07-21 | $8.45 | $9.03 | 3,185,600 | — | — |
| 2009-07-20 | $8.51 | $9.10 | 3,773,800 | — | — |
| 2009-07-17 | $8.16 | $8.72 | 3,251,100 | — | — |
| 2009-07-16 | $8.20 | $8.77 | 5,367,900 | — | — |
| 2009-07-15 | $7.77 | $8.31 | 2,997,100 | — | — |
| 2009-07-14 | $7.24 | $7.74 | 3,806,400 | — | — |
| 2009-07-13 | $7.03 | $7.52 | 2,162,200 | — | — |
| 2009-07-10 | $6.82 | $7.29 | 2,943,800 | — | — |
| 2009-07-09 | $6.97 | $7.45 | 2,953,900 | — | — |
| 2009-07-08 | $6.73 | $7.19 | 2,394,800 | — | — |
| 2009-07-07 | $6.81 | $7.28 | 2,174,200 | — | — |
| 2009-07-06 | $7.13 | $7.62 | 2,807,900 | — | — |
| 2009-07-02 | $7.20 | $7.70 | 2,676,300 | — | — |
| 2009-07-01 | $7.67 | $8.20 | 3,516,400 | — | — |
| 2009-06-30 | $7.42 | $7.93 | 2,200,300 | — | — |
| 2009-06-29 | $7.46 | $7.97 | 3,234,500 | — | — |
| 2009-06-26 | $7.16 | $7.65 | 5,228,600 | — | — |
| 2009-06-25 | $7.21 | $7.71 | 4,546,900 | — | — |
| 2009-06-24 | $7.32 | $7.83 | 8,363,700 | — | — |
| 2009-06-23 | $7.12 | $7.61 | 6,730,700 | — | — |
| 2009-06-22 | $6.61 | $7.07 | 3,017,100 | — | — |
| 2009-06-19 | $6.85 | $7.32 | 3,263,000 | — | — |
| 2009-06-18 | $6.90 | $7.38 | 3,465,900 | — | — |
| 2009-06-17 | $6.94 | $7.42 | 3,370,200 | — | — |
| 2009-06-16 | $7.02 | $7.50 | 2,678,700 | — | — |
| 2009-06-15 | $7.29 | $7.79 | 3,430,100 | — | — |
| 2009-06-12 | $7.55 | $8.07 | 2,254,400 | — | — |
| 2009-06-11 | $7.61 | $8.14 | 4,892,400 | — | — |
| 2009-06-10 | $7.40 | $7.91 | 5,126,900 | — | — |
| 2009-06-09 | $7.72 | $8.25 | 4,705,200 | — | — |
| 2009-06-08 | $8.34 | $8.92 | 2,272,600 | — | — |
| 2009-06-05 | $8.58 | $9.17 | 1,765,700 | — | — |
| 2009-06-04 | $8.38 | $8.96 | 1,943,000 | — | — |
| 2009-06-03 | $8.06 | $8.62 | 1,968,100 | — | — |
| 2009-06-02 | $8.41 | $8.99 | 1,975,700 | — | — |
| 2009-06-01 | $8.40 | $8.98 | 4,734,000 | — | — |
| 2009-05-29 | $7.83 | $8.37 | 2,964,300 | — | — |
| 2009-05-28 | $7.84 | $8.38 | 2,591,500 | — | — |
| 2009-05-27 | $7.83 | $8.37 | 2,435,300 | — | — |
| 2009-05-26 | $7.93 | $8.48 | 2,691,300 | — | — |
| 2009-05-22 | $7.63 | $8.16 | 1,775,000 | — | — |
| 2009-05-21 | $7.83 | $8.37 | 2,547,300 | — | — |
| 2009-05-20 | $8.18 | $8.74 | 4,021,600 | — | — |
| 2009-05-19 | $8.02 | $8.57 | 2,827,600 | — | — |
| 2009-05-18 | $7.75 | $8.28 | 1,564,500 | — | — |
| 2009-05-15 | $7.49 | $8.01 | 2,498,800 | — | — |
| 2009-05-14 | $7.49 | $8.01 | 2,354,900 | — | — |
| 2009-05-13 | $7.00 | $7.48 | 3,317,500 | — | — |
| 2009-05-12 | $7.78 | $8.24 | 2,465,600 | — | — |
| 2009-05-11 | $8.09 | $8.57 | 1,828,000 | — | — |
| 2009-05-08 | $8.41 | $8.91 | 3,214,000 | — | — |
| 2009-05-07 | $8.26 | $8.75 | 2,838,000 | — | — |
| 2009-05-06 | $8.94 | $9.47 | 3,483,900 | — | — |
| 2009-05-05 | $8.53 | $9.04 | 3,862,200 | — | — |
| 2009-05-04 | $8.68 | $9.20 | 2,521,900 | — | — |
| 2009-05-01 | $8.03 | $8.51 | 4,270,900 | — | — |
| 2009-04-30 | $8.10 | $8.58 | 3,558,100 | — | — |
| 2009-04-29 | $7.84 | $8.31 | 2,009,600 | — | — |
| 2009-04-28 | $7.47 | $7.91 | 2,443,800 | — | — |
| 2009-04-27 | $7.42 | $7.86 | 2,541,700 | — | — |
| 2009-04-24 | $7.71 | $8.17 | 2,854,200 | — | — |
| 2009-04-23 | $7.40 | $7.84 | 2,580,600 | — | — |
| 2009-04-22 | $7.28 | $7.71 | 3,092,000 | — | — |
| 2009-04-21 | $7.18 | $7.61 | 2,250,700 | — | — |
| 2009-04-20 | $6.77 | $7.17 | 2,398,400 | — | — |
| 2009-04-17 | $7.28 | $7.71 | 3,427,000 | — | — |
| 2009-04-16 | $7.13 | $7.55 | 3,079,300 | — | — |
| 2009-04-15 | $6.75 | $7.15 | 2,061,400 | — | — |
| 2009-04-14 | $6.53 | $6.92 | 2,811,700 | — | — |
| 2009-04-13 | $6.62 | $7.01 | 3,502,800 | — | — |
| 2009-04-09 | $6.63 | $7.02 | 4,228,300 | — | — |
| 2009-04-08 | $6.01 | $6.37 | 3,300,800 | — | — |
| 2009-04-07 | $5.58 | $5.91 | 3,490,800 | — | — |
| 2009-04-06 | $6.08 | $6.44 | 2,133,800 | — | — |
| 2009-04-03 | $6.30 | $6.67 | 2,726,900 | — | — |
| 2009-04-02 | $6.30 | $6.67 | 3,193,800 | — | — |
| 2009-04-01 | $5.80 | $6.14 | 2,307,900 | — | — |
| 2009-03-31 | $5.56 | $5.89 | 3,290,000 | — | — |
| 2009-03-30 | $5.47 | $5.79 | 3,035,500 | — | — |
| 2009-03-27 | $5.69 | $6.03 | 4,382,100 | — | — |
| 2009-03-26 | $5.83 | $6.18 | 8,123,900 | — | — |
| 2009-03-25 | $5.20 | $5.51 | 10,408,300 | — | — |
| 2009-03-24 | $3.81 | $4.04 | 6,043,200 | — | — |
| 2009-03-23 | $4.31 | $4.57 | 4,089,000 | — | — |
| 2009-03-20 | $3.97 | $4.21 | 3,783,400 | — | — |
| 2009-03-19 | $4.26 | $4.51 | 3,032,200 | — | — |
| 2009-03-18 | $4.26 | $4.51 | 3,152,000 | — | — |
| 2009-03-17 | $4.17 | $4.42 | 1,782,000 | — | — |
| 2009-03-16 | $4.00 | $4.24 | 2,475,900 | — | — |
| 2009-03-13 | $4.03 | $4.27 | 4,382,200 | — | — |
| 2009-03-12 | $3.54 | $3.75 | 5,269,300 | — | — |
| 2009-03-11 | $3.24 | $3.43 | 3,583,600 | — | — |
| 2009-03-10 | $3.19 | $3.38 | 5,131,800 | — | — |
| 2009-03-09 | $3.16 | $3.35 | 2,324,800 | — | — |
| 2009-03-06 | $3.26 | $3.45 | 3,160,300 | — | — |
| 2009-03-05 | $3.58 | $3.79 | 2,279,900 | — | — |
| 2009-03-04 | $4.20 | $4.45 | 2,190,200 | — | — |
| 2009-03-03 | $3.89 | $4.12 | 3,202,700 | — | — |
| 2009-03-02 | $3.82 | $4.05 | 2,204,500 | — | — |
| 2009-02-27 | $4.14 | $4.39 | 3,269,900 | — | — |
| 2009-02-26 | $4.51 | $4.78 | 2,302,400 | — | — |
| 2009-02-25 | $4.40 | $4.66 | 5,384,000 | — | — |
| 2009-02-24 | $4.96 | $5.25 | 2,603,100 | — | — |
| 2009-02-23 | $4.94 | $5.23 | 1,705,800 | — | — |
| 2009-02-20 | $5.19 | $5.50 | 2,437,500 | — | — |
| 2009-02-19 | $5.35 | $5.67 | 1,648,500 | — | — |
| 2009-02-18 | $5.63 | $5.96 | 2,213,700 | — | — |
| 2009-02-17 | $5.71 | $6.05 | 2,298,700 | — | — |
| 2009-02-13 | $6.10 | $6.46 | 1,857,300 | — | — |
| 2009-02-12 | $5.96 | $6.31 | 2,076,000 | — | — |
| 2009-02-11 | $6.03 | $6.31 | 1,661,000 | — | — |
| 2009-02-10 | $5.91 | $6.19 | 2,219,300 | — | — |
| 2009-02-09 | $6.45 | $6.75 | 1,566,300 | — | — |
| 2009-02-06 | $6.50 | $6.81 | 2,335,900 | — | — |
| 2009-02-05 | $6.13 | $6.42 | 2,597,700 | — | — |
| 2009-02-04 | $6.06 | $6.35 | 1,982,400 | — | — |
| 2009-02-03 | $5.95 | $6.23 | 2,526,900 | — | — |
| 2009-02-02 | $5.91 | $6.19 | 2,184,200 | — | — |
| 2009-01-30 | $5.82 | $6.09 | 1,670,100 | — | — |
| 2009-01-29 | $6.09 | $6.38 | 1,408,400 | — | — |
| 2009-01-28 | $6.36 | $6.66 | 1,620,800 | — | — |
| 2009-01-27 | $6.12 | $6.41 | 1,687,400 | — | — |
| 2009-01-26 | $5.78 | $6.05 | 3,510,700 | — | — |
| 2009-01-23 | $6.10 | $6.39 | 2,504,700 | — | — |
| 2009-01-22 | $6.06 | $6.35 | 2,509,500 | — | — |
| 2009-01-21 | $6.37 | $6.67 | 4,213,500 | — | — |
| 2009-01-20 | $5.46 | $5.72 | 3,168,600 | — | — |
| 2009-01-16 | $5.92 | $6.20 | 3,901,700 | — | — |
| 2009-01-15 | $6.11 | $6.40 | 3,213,100 | — | — |
| 2009-01-14 | $6.07 | $6.36 | 2,891,000 | — | — |
| 2009-01-13 | $6.56 | $6.87 | 2,640,500 | — | — |
| 2009-01-12 | $6.63 | $6.94 | 1,970,500 | — | — |
| 2009-01-09 | $6.98 | $7.31 | 1,697,200 | — | — |
| 2009-01-08 | $7.00 | $7.33 | 2,749,100 | — | — |
| 2009-01-07 | $7.32 | $7.66 | 1,861,900 | — | — |
| 2009-01-06 | $7.59 | $7.95 | 1,741,800 | — | — |
| 2009-01-05 | $7.27 | $7.61 | 2,194,400 | — | — |
| 2009-01-02 | $7.09 | $7.42 | 1,781,900 | — | — |