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
- 2004-12-15 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 | $14.94 | $14.94 | 10,169,200 | — | — |
| 2009-12-30 | $15.05 | $15.05 | 8,744,100 | — | — |
| 2009-12-29 | $15.29 | $15.29 | 7,750,000 | — | — |
| 2009-12-28 | $15.21 | $15.21 | 9,796,200 | — | — |
| 2009-12-24 | $15.33 | $15.33 | 6,203,500 | — | — |
| 2009-12-23 | $15.60 | $15.60 | 13,453,000 | — | — |
| 2009-12-22 | $15.31 | $15.31 | 11,029,600 | — | — |
| 2009-12-21 | $15.52 | $15.52 | 13,479,300 | — | — |
| 2009-12-18 | $15.29 | $15.29 | 13,360,100 | — | — |
| 2009-12-17 | $15.45 | $15.45 | 20,792,500 | — | — |
| 2009-12-16 | $15.80 | $15.80 | 11,696,400 | — | — |
| 2009-12-15 | $15.78 | $15.78 | 20,952,600 | — | — |
| 2009-12-14 | $16.31 | $16.31 | 26,759,900 | — | — |
| 2009-12-11 | $15.21 | $15.21 | 13,625,500 | — | — |
| 2009-12-10 | $15.10 | $15.10 | 16,865,000 | — | — |
| 2009-12-09 | $15.25 | $15.25 | 18,393,400 | — | — |
| 2009-12-08 | $15.47 | $15.47 | 19,067,000 | — | — |
| 2009-12-07 | $15.82 | $15.82 | 16,640,800 | — | — |
| 2009-12-04 | $16.17 | $16.17 | 29,463,200 | — | — |
| 2009-12-03 | $16.13 | $16.13 | 20,992,700 | — | — |
| 2009-12-02 | $16.12 | $16.12 | 21,695,000 | — | — |
| 2009-12-01 | $16.12 | $16.12 | 26,880,000 | — | — |
| 2009-11-30 | $15.32 | $15.32 | 35,002,900 | — | — |
| 2009-11-27 | $15.79 | $15.79 | 18,188,000 | — | — |
| 2009-11-25 | $16.49 | $16.49 | 20,178,000 | — | — |
| 2009-11-24 | $15.81 | $15.81 | 22,151,400 | — | — |
| 2009-11-23 | $16.04 | $16.04 | 29,774,100 | — | — |
| 2009-11-20 | $16.35 | $16.35 | 28,386,200 | — | — |
| 2009-11-19 | $16.95 | $16.95 | 28,573,800 | — | — |
| 2009-11-18 | $17.60 | $17.60 | 26,432,500 | — | — |
| 2009-11-17 | $18.12 | $18.12 | 28,294,800 | — | — |
| 2009-11-16 | $17.64 | $17.64 | 21,767,700 | — | — |
| 2009-11-13 | $17.39 | $17.39 | 21,969,200 | — | — |
| 2009-11-12 | $17.01 | $17.01 | 27,421,700 | — | — |
| 2009-11-11 | $17.63 | $17.63 | 39,853,800 | — | — |
| 2009-11-10 | $16.97 | $16.97 | 32,185,200 | — | — |
| 2009-11-09 | $16.79 | $16.79 | 42,022,300 | — | — |
| 2009-11-06 | $15.35 | $15.35 | 20,094,600 | — | — |
| 2009-11-05 | $15.47 | $15.47 | 27,964,500 | — | — |
| 2009-11-04 | $14.86 | $14.86 | 37,862,800 | — | — |
| 2009-11-03 | $15.14 | $15.14 | 38,427,200 | — | — |
| 2009-11-02 | $14.29 | $14.29 | 49,381,300 | — | — |
| 2009-10-30 | $15.09 | $15.09 | 96,909,500 | — | — |
| 2009-10-29 | $14.76 | $14.76 | 63,203,600 | — | — |
| 2009-10-28 | $13.17 | $13.17 | 56,417,900 | — | — |
| 2009-10-27 | $14.31 | $14.31 | 65,046,900 | — | — |
| 2009-10-26 | $16.06 | $16.06 | 25,534,100 | — | — |
| 2009-10-23 | $16.51 | $16.51 | 33,822,500 | — | — |
| 2009-10-22 | $16.82 | $16.82 | 28,704,100 | — | — |
| 2009-10-21 | $16.35 | $16.35 | 24,210,000 | — | — |
| 2009-10-20 | $16.46 | $16.46 | 24,653,400 | — | — |
| 2009-10-19 | $16.64 | $16.64 | 24,272,200 | — | — |
| 2009-10-16 | $16.85 | $16.85 | 33,569,500 | — | — |
| 2009-10-15 | $16.93 | $16.93 | 59,886,300 | — | — |
| 2009-10-14 | $17.94 | $17.94 | 28,379,100 | — | — |
| 2009-10-13 | $17.74 | $17.74 | 29,336,000 | — | — |
| 2009-10-12 | $17.72 | $17.72 | 64,095,700 | — | — |
| 2009-10-09 | $18.05 | $18.05 | 32,132,100 | — | — |
| 2009-10-08 | $18.28 | $18.28 | 44,499,900 | — | — |
| 2009-10-07 | $17.35 | $17.35 | 26,560,300 | — | — |
| 2009-10-06 | $17.36 | $17.36 | 48,191,700 | — | — |
| 2009-10-05 | $17.45 | $17.45 | 46,215,200 | — | — |
| 2009-10-02 | $16.13 | $16.13 | 62,770,100 | — | — |
| 2009-10-01 | $15.45 | $15.45 | 45,183,900 | — | — |
| 2009-09-30 | $16.84 | $16.84 | 43,919,800 | — | — |
| 2009-09-29 | $17.37 | $17.37 | 28,468,500 | — | — |
| 2009-09-28 | $17.64 | $17.64 | 25,556,100 | — | — |
| 2009-09-25 | $17.60 | $17.60 | 38,300,600 | — | — |
| 2009-09-24 | $17.40 | $17.40 | 59,386,000 | — | — |
| 2009-09-23 | $18.74 | $18.74 | 39,981,200 | — | — |
| 2009-09-22 | $19.27 | $19.27 | 36,111,000 | — | — |
| 2009-09-21 | $18.64 | $18.64 | 41,047,200 | — | — |
| 2009-09-18 | $18.86 | $18.86 | 39,024,500 | — | — |
| 2009-09-17 | $18.99 | $18.99 | 82,350,900 | — | — |
| 2009-09-16 | $18.67 | $18.67 | 139,958,200 | — | — |
| 2009-09-15 | $19.56 | $19.56 | 80,324,700 | — | — |
| 2009-09-14 | $18.06 | $18.06 | 70,380,500 | — | — |
| 2009-09-11 | $16.73 | $16.73 | 63,993,400 | — | — |
| 2009-09-10 | $16.24 | $16.24 | 58,243,800 | — | — |
| 2009-09-09 | $16.84 | $16.84 | 47,281,900 | — | — |
| 2009-09-08 | $15.93 | $15.93 | 47,960,800 | — | — |
| 2009-09-04 | $15.51 | $15.51 | 59,360,000 | — | — |
| 2009-09-03 | $14.33 | $14.33 | 18,906,100 | — | — |
| 2009-09-02 | $13.93 | $13.93 | 38,395,900 | — | — |
| 2009-09-01 | $13.45 | $13.45 | 38,706,700 | — | — |
| 2009-08-31 | $14.26 | $14.26 | 22,988,600 | — | — |
| 2009-08-28 | $14.72 | $14.72 | 24,981,600 | — | — |
| 2009-08-27 | $14.62 | $14.62 | 25,459,500 | — | — |
| 2009-08-26 | $14.35 | $14.35 | 33,102,700 | — | — |
| 2009-08-25 | $14.42 | $14.42 | 25,593,600 | — | — |
| 2009-08-24 | $14.18 | $14.18 | 44,226,700 | — | — |
| 2009-08-21 | $13.99 | $13.99 | 50,080,700 | — | — |
| 2009-08-20 | $13.19 | $13.19 | 27,619,400 | — | — |
| 2009-08-19 | $12.75 | $12.75 | 27,457,000 | — | — |
| 2009-08-18 | $12.90 | $12.90 | 28,875,600 | — | — |
| 2009-08-17 | $12.27 | $12.27 | 35,111,600 | — | — |
| 2009-08-14 | $13.32 | $13.32 | 58,238,600 | — | — |
| 2009-08-13 | $13.79 | $13.79 | 77,940,400 | — | — |
| 2009-08-12 | $12.29 | $12.29 | 42,429,800 | — | — |
| 2009-08-11 | $11.60 | $11.60 | 33,263,000 | — | — |
| 2009-08-10 | $12.25 | $12.25 | 48,405,900 | — | — |
| 2009-08-07 | $12.52 | $12.52 | 58,333,000 | — | — |
| 2009-08-06 | $11.13 | $11.13 | 50,982,400 | — | — |
| 2009-08-05 | $11.17 | $11.17 | 41,712,000 | — | — |
| 2009-08-04 | $10.91 | $10.91 | 60,585,800 | — | — |
| 2009-08-03 | $10.06 | $10.06 | 40,867,400 | — | — |
| 2009-07-31 | $9.35 | $9.35 | 90,913,500 | — | — |
| 2009-07-30 | $11.15 | $11.15 | 67,368,900 | — | — |
| 2009-07-29 | $10.20 | $10.20 | 30,863,500 | — | — |
| 2009-07-28 | $10.97 | $10.97 | 25,504,800 | — | — |
| 2009-07-27 | $11.28 | $11.28 | 38,345,100 | — | — |
| 2009-07-24 | $10.88 | $10.88 | 51,347,500 | — | — |
| 2009-07-23 | $10.15 | $10.15 | 34,694,900 | — | — |
| 2009-07-22 | $10.25 | $10.25 | 36,980,600 | — | — |
| 2009-07-21 | $9.74 | $9.74 | 35,037,200 | — | — |
| 2009-07-20 | $9.86 | $9.86 | 63,759,300 | — | — |
| 2009-07-17 | $8.59 | $8.59 | 19,676,700 | — | — |
| 2009-07-16 | $8.72 | $8.72 | 43,350,500 | — | — |
| 2009-07-15 | $8.11 | $8.11 | 52,772,800 | — | — |
| 2009-07-14 | $7.14 | $7.14 | 26,652,000 | — | — |
| 2009-07-13 | $6.94 | $6.94 | 26,482,500 | — | — |
| 2009-07-10 | $6.84 | $6.84 | 35,494,800 | — | — |
| 2009-07-09 | $7.40 | $7.40 | 55,146,400 | — | — |
| 2009-07-08 | $6.65 | $6.65 | 43,345,300 | — | — |
| 2009-07-07 | $6.90 | $6.90 | 23,753,900 | — | — |
| 2009-07-06 | $7.02 | $7.02 | 24,816,400 | — | — |
| 2009-07-02 | $7.36 | $7.36 | 11,372,800 | — | — |
| 2009-07-01 | $7.70 | $7.70 | 12,196,100 | — | — |
| 2009-06-30 | $7.86 | $7.86 | 17,579,600 | — | — |
| 2009-06-29 | $8.17 | $8.17 | 16,656,400 | — | — |
| 2009-06-26 | $8.25 | $8.25 | 27,884,700 | — | — |
| 2009-06-25 | $8.16 | $8.16 | 27,461,100 | — | — |
| 2009-06-24 | $7.74 | $7.74 | 35,804,100 | — | — |
| 2009-06-23 | $7.37 | $7.37 | 33,212,000 | — | — |
| 2009-06-22 | $7.33 | $7.33 | 30,596,600 | — | — |
| 2009-06-19 | $8.14 | $8.14 | 25,552,000 | — | — |
| 2009-06-18 | $7.73 | $7.73 | 26,486,700 | — | — |
| 2009-06-17 | $7.92 | $7.92 | 38,148,300 | — | — |
| 2009-06-16 | $8.38 | $8.38 | 45,367,800 | — | — |
| 2009-06-15 | $8.05 | $8.05 | 44,808,500 | — | — |
| 2009-06-12 | $9.10 | $9.10 | 20,893,600 | — | — |
| 2009-06-11 | $9.27 | $9.27 | 23,457,900 | — | — |
| 2009-06-10 | $9.49 | $9.49 | 18,588,500 | — | — |
| 2009-06-09 | $9.75 | $9.75 | 26,845,200 | — | — |
| 2009-06-08 | $9.96 | $9.96 | 21,187,000 | — | — |
| 2009-06-05 | $10.01 | $10.01 | 20,397,200 | — | — |
| 2009-06-04 | $10.18 | $10.18 | 22,282,400 | — | — |
| 2009-06-03 | $9.78 | $9.78 | 21,933,500 | — | — |
| 2009-06-02 | $10.41 | $10.41 | 22,194,100 | — | — |
| 2009-06-01 | $10.77 | $10.77 | 43,242,100 | — | — |
| 2009-05-29 | $9.91 | $9.91 | 22,844,000 | — | — |
| 2009-05-28 | $9.94 | $9.94 | 28,123,400 | — | — |
| 2009-05-27 | $9.66 | $9.66 | 36,879,400 | — | — |
| 2009-05-26 | $9.33 | $9.33 | 37,005,500 | — | — |
| 2009-05-22 | $8.96 | $8.96 | 24,360,000 | — | — |
| 2009-05-21 | $9.38 | $9.38 | 24,395,900 | — | — |
| 2009-05-20 | $9.79 | $9.79 | 32,294,900 | — | — |
| 2009-05-19 | $10.01 | $10.01 | 42,086,900 | — | — |
| 2009-05-18 | $10.30 | $10.30 | 44,172,700 | — | — |
| 2009-05-15 | $9.23 | $9.23 | 56,811,600 | — | — |
| 2009-05-14 | $9.43 | $9.43 | 80,768,100 | — | — |
| 2009-05-13 | $8.65 | $8.65 | 72,001,800 | — | — |
| 2009-05-12 | $10.26 | $10.26 | 56,990,600 | — | — |
| 2009-05-11 | $10.90 | $10.90 | 60,842,000 | — | — |
| 2009-05-08 | $10.50 | $10.50 | 57,110,000 | — | — |
| 2009-05-07 | $9.49 | $9.49 | 58,875,700 | — | — |
| 2009-05-06 | $10.25 | $10.25 | 127,889,900 | — | — |
| 2009-05-05 | $11.34 | $11.34 | 143,836,600 | — | — |
| 2009-05-04 | $9.50 | $9.50 | 74,569,900 | — | — |
| 2009-05-01 | $8.00 | $8.00 | 40,368,400 | — | — |
| 2009-04-30 | $7.82 | $7.82 | 89,549,000 | — | — |
| 2009-04-29 | $7.72 | $7.72 | 65,533,900 | — | — |
| 2009-04-28 | $6.98 | $6.98 | 55,664,900 | — | — |
| 2009-04-27 | $6.91 | $6.91 | 74,089,600 | — | — |
| 2009-04-24 | $7.42 | $7.42 | 89,434,900 | — | — |
| 2009-04-23 | $6.26 | $6.26 | 66,128,200 | — | — |
| 2009-04-22 | $5.66 | $5.66 | 64,665,600 | — | — |
| 2009-04-21 | $5.03 | $5.03 | 38,962,100 | — | — |
| 2009-04-20 | $4.64 | $4.64 | 52,041,300 | — | — |
| 2009-04-17 | $5.03 | $5.03 | 42,256,900 | — | — |
| 2009-04-16 | $5.10 | $5.10 | 25,712,200 | — | — |
| 2009-04-15 | $5.15 | $5.15 | 39,857,600 | — | — |
| 2009-04-14 | $5.15 | $5.15 | 50,881,800 | — | — |
| 2009-04-13 | $5.21 | $5.21 | 42,758,000 | — | — |
| 2009-04-09 | $4.44 | $4.44 | 33,004,900 | — | — |
| 2009-04-08 | $4.02 | $4.02 | 35,808,300 | — | — |
| 2009-04-07 | $4.03 | $4.03 | 78,730,100 | — | — |
| 2009-04-06 | $4.96 | $4.96 | 67,360,300 | — | — |
| 2009-04-03 | $4.48 | $4.48 | 69,319,900 | — | — |
| 2009-04-02 | $4.40 | $4.40 | 64,326,700 | — | — |
| 2009-04-01 | $3.74 | $3.74 | 59,597,700 | — | — |
| 2009-03-31 | $3.01 | $3.01 | 17,302,500 | — | — |
| 2009-03-30 | $2.85 | $2.85 | 22,907,500 | — | — |
| 2009-03-27 | $3.14 | $3.14 | 39,714,400 | — | — |
| 2009-03-26 | $3.12 | $3.12 | 23,745,400 | — | — |
| 2009-03-25 | $3.03 | $3.03 | 34,670,500 | — | — |
| 2009-03-24 | $3.05 | $3.05 | 60,201,300 | — | — |
| 2009-03-23 | $2.65 | $2.65 | 26,181,500 | — | — |
| 2009-03-20 | $2.41 | $2.41 | 24,477,400 | — | — |
| 2009-03-19 | $2.57 | $2.57 | 27,311,300 | — | — |
| 2009-03-18 | $2.33 | $2.33 | 28,508,700 | — | — |
| 2009-03-17 | $2.27 | $2.27 | 25,408,000 | — | — |
| 2009-03-16 | $1.99 | $1.99 | 37,334,900 | — | — |
| 2009-03-13 | $2.27 | $2.27 | 51,448,600 | — | — |
| 2009-03-12 | $1.77 | $1.77 | 37,430,300 | — | — |
| 2009-03-11 | $1.55 | $1.55 | 26,699,000 | — | — |
| 2009-03-10 | $1.66 | $1.66 | 57,697,500 | — | — |
| 2009-03-09 | $1.42 | $1.42 | 41,294,300 | — | — |
| 2009-03-06 | $1.77 | $1.77 | 26,904,800 | — | — |
| 2009-03-05 | $1.99 | $1.99 | 26,109,200 | — | — |
| 2009-03-04 | $2.23 | $2.23 | 28,445,700 | — | — |
| 2009-03-03 | $2.30 | $2.30 | 35,720,300 | — | — |
| 2009-03-02 | $2.19 | $2.19 | 16,290,800 | — | — |
| 2009-02-27 | $2.28 | $2.28 | 28,412,600 | — | — |
| 2009-02-26 | $2.85 | $2.85 | 54,885,100 | — | — |
| 2009-02-25 | $2.16 | $2.16 | 30,263,300 | — | — |
| 2009-02-24 | $2.59 | $2.59 | 28,237,000 | — | — |
| 2009-02-23 | $2.50 | $2.50 | 14,678,400 | — | — |
| 2009-02-20 | $2.60 | $2.60 | 31,954,100 | — | — |
| 2009-02-19 | $2.75 | $2.75 | 15,412,500 | — | — |
| 2009-02-18 | $2.95 | $2.95 | 13,697,000 | — | — |
| 2009-02-17 | $3.03 | $3.03 | 16,018,800 | — | — |
| 2009-02-13 | $3.36 | $3.36 | 12,740,200 | — | — |
| 2009-02-12 | $3.49 | $3.49 | 33,326,400 | — | — |
| 2009-02-11 | $3.98 | $3.98 | 17,834,700 | — | — |
| 2009-02-10 | $3.75 | $3.75 | 20,630,800 | — | — |
| 2009-02-09 | $4.43 | $4.43 | 20,005,800 | — | — |
| 2009-02-06 | $4.14 | $4.14 | 21,737,900 | — | — |
| 2009-02-05 | $3.80 | $3.80 | 29,524,700 | — | — |
| 2009-02-04 | $3.47 | $3.47 | 24,416,500 | — | — |
| 2009-02-03 | $4.06 | $4.06 | 18,618,200 | — | — |
| 2009-02-02 | $4.37 | $4.37 | 23,492,900 | — | — |
| 2009-01-30 | $5.15 | $5.15 | 19,614,500 | — | — |
| 2009-01-29 | $5.65 | $5.65 | 9,975,800 | — | — |
| 2009-01-28 | $6.06 | $6.06 | 11,114,900 | — | — |
| 2009-01-27 | $5.66 | $5.66 | 9,591,100 | — | — |
| 2009-01-26 | $5.81 | $5.81 | 10,086,500 | — | — |
| 2009-01-23 | $5.96 | $5.96 | 13,964,200 | — | — |
| 2009-01-22 | $5.81 | $5.81 | 12,479,500 | — | — |
| 2009-01-21 | $5.55 | $5.55 | 12,359,600 | — | — |
| 2009-01-20 | $5.04 | $5.04 | 18,450,200 | — | — |
| 2009-01-16 | $6.27 | $6.27 | 11,264,700 | — | — |
| 2009-01-15 | $6.14 | $6.14 | 18,538,900 | — | — |
| 2009-01-14 | $6.08 | $6.08 | 18,267,800 | — | — |
| 2009-01-13 | $6.45 | $6.45 | 14,894,700 | — | — |
| 2009-01-12 | $5.93 | $5.93 | 16,358,400 | — | — |
| 2009-01-09 | $6.99 | $6.99 | 10,603,500 | — | — |
| 2009-01-08 | $7.24 | $7.24 | 18,381,700 | — | — |
| 2009-01-07 | $7.40 | $7.40 | 20,656,900 | — | — |
| 2009-01-06 | $8.40 | $8.40 | 29,949,900 | — | — |
| 2009-01-05 | $8.48 | $8.48 | 38,706,900 | — | — |
| 2009-01-02 | $7.09 | $7.09 | 21,285,800 | — | — |