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
- 1980-03-17 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 | $12.14 | $22.92 | 2,737,800 | — | — |
| 2009-12-30 | $12.24 | $23.11 | 2,519,304 | — | — |
| 2009-12-29 | $12.31 | $23.25 | 2,508,949 | — | — |
| 2009-12-28 | $12.37 | $23.36 | 1,767,200 | — | — |
| 2009-12-24 | $12.62 | $23.83 | 794,893 | — | — |
| 2009-12-23 | $12.42 | $23.45 | 3,171,720 | — | — |
| 2009-12-22 | $12.18 | $23.00 | 4,632,684 | — | — |
| 2009-12-21 | $12.08 | $22.82 | 3,473,517 | — | — |
| 2009-12-18 | $11.77 | $22.22 | 5,943,319 | — | — |
| 2009-12-17 | $12.06 | $22.77 | 2,479,133 | — | — |
| 2009-12-16 | $12.26 | $23.15 | 3,317,270 | — | — |
| 2009-12-15 | $11.92 | $22.50 | 2,405,277 | — | — |
| 2009-12-14 | $12.05 | $22.75 | 1,891,811 | — | — |
| 2009-12-11 | $11.91 | $22.48 | 2,752,936 | — | — |
| 2009-12-10 | $11.90 | $22.47 | 2,789,010 | — | — |
| 2009-12-09 | $11.84 | $22.35 | 2,913,052 | — | — |
| 2009-12-08 | $11.91 | $22.48 | 10,902,609 | — | — |
| 2009-12-07 | $12.22 | $23.08 | 5,231,727 | — | — |
| 2009-12-04 | $12.83 | $24.23 | 5,527,721 | — | — |
| 2009-12-03 | $12.46 | $23.53 | 5,574,493 | — | — |
| 2009-12-02 | $12.31 | $23.25 | 3,802,286 | — | — |
| 2009-12-01 | $12.22 | $23.08 | 7,587,615 | — | — |
| 2009-11-30 | $11.93 | $22.53 | 4,142,548 | — | — |
| 2009-11-27 | $11.89 | $22.45 | 1,855,850 | — | — |
| 2009-11-25 | $12.38 | $23.38 | 3,109,813 | — | — |
| 2009-11-24 | $12.35 | $23.31 | 3,166,257 | — | — |
| 2009-11-23 | $12.64 | $23.88 | 4,825,917 | — | — |
| 2009-11-20 | $12.34 | $23.30 | 4,180,215 | — | — |
| 2009-11-19 | $12.60 | $23.79 | 4,752,288 | — | — |
| 2009-11-18 | $12.88 | $24.33 | 4,227,101 | — | — |
| 2009-11-17 | $12.90 | $24.36 | 3,743,110 | — | — |
| 2009-11-16 | $12.86 | $24.29 | 6,174,219 | — | — |
| 2009-11-13 | $12.31 | $23.25 | 7,506,248 | — | — |
| 2009-11-12 | $11.74 | $22.17 | 4,591,147 | — | — |
| 2009-11-11 | $11.93 | $22.53 | 4,336,121 | — | — |
| 2009-11-10 | $11.67 | $22.04 | 4,269,662 | — | — |
| 2009-11-09 | $11.60 | $21.90 | 4,072,219 | — | — |
| 2009-11-06 | $11.07 | $20.91 | 4,506,594 | — | — |
| 2009-11-05 | $10.88 | $20.54 | 3,949,770 | — | — |
| 2009-11-04 | $10.39 | $19.61 | 5,790,713 | — | — |
| 2009-11-03 | $10.56 | $19.94 | 6,407,850 | — | — |
| 2009-11-02 | $10.24 | $19.33 | 7,235,518 | — | — |
| 2009-10-30 | $10.33 | $19.50 | 10,724,740 | — | — |
| 2009-10-29 | $10.91 | $20.59 | 6,672,777 | — | — |
| 2009-10-28 | $10.67 | $20.14 | 8,903,484 | — | — |
| 2009-10-27 | $11.49 | $21.70 | 9,379,282 | — | — |
| 2009-10-26 | $11.96 | $22.58 | 7,013,380 | — | — |
| 2009-10-23 | $11.90 | $22.47 | 5,960,958 | — | — |
| 2009-10-22 | $12.13 | $22.90 | 6,098,201 | — | — |
| 2009-10-21 | $11.42 | $21.57 | 5,030,757 | — | — |
| 2009-10-20 | $11.97 | $22.60 | 3,745,386 | — | — |
| 2009-10-19 | $12.12 | $22.88 | 3,979,927 | — | — |
| 2009-10-16 | $12.04 | $22.73 | 4,922,874 | — | — |
| 2009-10-15 | $12.10 | $22.85 | 3,186,286 | — | — |
| 2009-10-14 | $12.08 | $22.82 | 4,252,934 | — | — |
| 2009-10-13 | $11.73 | $22.15 | 3,802,855 | — | — |
| 2009-10-12 | $11.56 | $21.84 | 2,904,404 | — | — |
| 2009-10-09 | $11.32 | $21.37 | 2,614,441 | — | — |
| 2009-10-08 | $11.41 | $21.55 | 4,037,624 | — | — |
| 2009-10-07 | $11.03 | $20.82 | 4,541,303 | — | — |
| 2009-10-06 | $11.10 | $20.83 | 3,368,821 | — | — |
| 2009-10-05 | $11.10 | $20.83 | 4,334,301 | — | — |
| 2009-10-02 | $10.63 | $19.96 | 5,867,073 | — | — |
| 2009-10-01 | $11.00 | $20.65 | 5,692,504 | — | — |
| 2009-09-30 | $11.35 | $21.31 | 5,144,215 | — | — |
| 2009-09-29 | $11.77 | $22.09 | 3,515,851 | — | — |
| 2009-09-28 | $11.69 | $21.94 | 2,876,636 | — | — |
| 2009-09-25 | $11.27 | $21.16 | 4,001,322 | — | — |
| 2009-09-24 | $11.51 | $21.61 | 5,619,216 | — | — |
| 2009-09-23 | $11.85 | $22.25 | 4,854,480 | — | — |
| 2009-09-22 | $11.99 | $22.52 | 4,422,837 | — | — |
| 2009-09-21 | $12.00 | $22.53 | 5,413,807 | — | — |
| 2009-09-18 | $12.42 | $23.31 | 7,087,578 | — | — |
| 2009-09-17 | $12.81 | $24.05 | 5,615,233 | — | — |
| 2009-09-16 | $13.16 | $24.71 | 9,100,245 | — | — |
| 2009-09-15 | $12.66 | $23.77 | 3,948,063 | — | — |
| 2009-09-14 | $12.51 | $23.49 | 4,272,849 | — | — |
| 2009-09-11 | $12.46 | $23.39 | 5,874,811 | — | — |
| 2009-09-10 | $12.50 | $23.46 | 4,300,730 | — | — |
| 2009-09-09 | $12.37 | $23.22 | 5,314,915 | — | — |
| 2009-09-08 | $12.14 | $22.78 | 6,305,658 | — | — |
| 2009-09-04 | $11.49 | $21.57 | 3,146,798 | — | — |
| 2009-09-03 | $11.27 | $21.15 | 7,524,911 | — | — |
| 2009-09-02 | $11.20 | $21.03 | 9,446,310 | — | — |
| 2009-09-01 | $11.92 | $22.37 | 7,056,852 | — | — |
| 2009-08-31 | $12.72 | $23.88 | 6,333,994 | — | — |
| 2009-08-28 | $12.75 | $23.93 | 4,988,537 | — | — |
| 2009-08-27 | $12.91 | $24.23 | 4,432,282 | — | — |
| 2009-08-26 | $12.68 | $23.80 | 5,265,526 | — | — |
| 2009-08-25 | $12.84 | $24.10 | 4,815,219 | — | — |
| 2009-08-24 | $12.62 | $23.69 | 4,561,332 | — | — |
| 2009-08-21 | $12.62 | $23.69 | 7,393,017 | — | — |
| 2009-08-20 | $11.85 | $22.25 | 4,756,840 | — | — |
| 2009-08-19 | $12.08 | $22.68 | 3,661,174 | — | — |
| 2009-08-18 | $11.92 | $22.37 | 3,335,933 | — | — |
| 2009-08-17 | $11.64 | $21.86 | 7,956,099 | — | — |
| 2009-08-14 | $12.40 | $23.27 | 6,345,147 | — | — |
| 2009-08-13 | $13.01 | $24.43 | 3,727,747 | — | — |
| 2009-08-12 | $12.87 | $24.16 | 5,669,061 | — | — |
| 2009-08-11 | $12.55 | $23.55 | 5,880,387 | — | — |
| 2009-08-10 | $12.78 | $23.98 | 6,876,593 | — | — |
| 2009-08-07 | $13.30 | $24.96 | 6,416,727 | — | — |
| 2009-08-06 | $12.84 | $24.10 | 6,172,740 | — | — |
| 2009-08-05 | $12.50 | $23.47 | 6,960,236 | — | — |
| 2009-08-04 | $12.77 | $23.97 | 7,844,462 | — | — |
| 2009-08-03 | $12.14 | $22.80 | 8,423,704 | — | — |
| 2009-07-31 | $12.24 | $22.98 | 7,729,296 | — | — |
| 2009-07-30 | $11.80 | $22.15 | 5,602,260 | — | — |
| 2009-07-29 | $11.24 | $21.10 | 9,856,104 | — | — |
| 2009-07-28 | $11.57 | $21.72 | 17,166,047 | — | — |
| 2009-07-27 | $10.15 | $19.05 | 8,637,420 | — | — |
| 2009-07-24 | $9.71 | $18.23 | 7,172,359 | — | — |
| 2009-07-23 | $9.43 | $17.70 | 8,603,280 | — | — |
| 2009-07-22 | $8.68 | $16.30 | 4,925,719 | — | — |
| 2009-07-21 | $8.72 | $16.36 | 3,555,226 | — | — |
| 2009-07-20 | $8.75 | $16.43 | 3,117,551 | — | — |
| 2009-07-17 | $8.51 | $15.97 | 5,635,604 | — | — |
| 2009-07-16 | $8.37 | $15.72 | 6,536,672 | — | — |
| 2009-07-15 | $8.08 | $15.16 | 6,148,955 | — | — |
| 2009-07-14 | $7.63 | $14.32 | 8,026,883 | — | — |
| 2009-07-13 | $7.53 | $14.14 | 6,018,085 | — | — |
| 2009-07-10 | $7.34 | $13.77 | 3,501,740 | — | — |
| 2009-07-09 | $7.54 | $14.15 | 4,726,797 | — | — |
| 2009-07-08 | $7.24 | $13.59 | 6,478,862 | — | — |
| 2009-07-07 | $7.28 | $13.53 | 5,448,516 | — | — |
| 2009-07-06 | $7.66 | $14.25 | 5,837,712 | — | — |
| 2009-07-02 | $8.00 | $14.87 | 4,899,773 | — | — |
| 2009-07-01 | $8.24 | $15.33 | 2,949,696 | — | — |
| 2009-06-30 | $8.42 | $15.66 | 4,323,376 | — | — |
| 2009-06-29 | $8.38 | $15.59 | 4,729,300 | — | — |
| 2009-06-26 | $8.27 | $15.38 | 7,048,886 | — | — |
| 2009-06-25 | $8.28 | $15.40 | 5,347,462 | — | — |
| 2009-06-24 | $7.71 | $14.33 | 5,496,540 | — | — |
| 2009-06-23 | $7.74 | $14.40 | 5,358,956 | — | — |
| 2009-06-22 | $7.61 | $14.15 | 3,865,445 | — | — |
| 2009-06-19 | $7.97 | $14.83 | 7,263,626 | — | — |
| 2009-06-18 | $7.88 | $14.66 | 4,518,201 | — | — |
| 2009-06-17 | $7.96 | $14.81 | 8,326,405 | — | — |
| 2009-06-16 | $8.17 | $15.20 | 5,812,790 | — | — |
| 2009-06-15 | $8.51 | $15.82 | 5,263,250 | — | — |
| 2009-06-12 | $8.73 | $16.23 | 4,166,673 | — | — |
| 2009-06-11 | $8.80 | $16.36 | 4,469,495 | — | — |
| 2009-06-10 | $8.82 | $16.41 | 6,253,651 | — | — |
| 2009-06-09 | $8.95 | $16.64 | 8,151,266 | — | — |
| 2009-06-08 | $9.45 | $17.57 | 4,180,102 | — | — |
| 2009-06-05 | $9.41 | $17.51 | 4,331,228 | — | — |
| 2009-06-04 | $9.72 | $18.08 | 3,628,058 | — | — |
| 2009-06-03 | $9.52 | $17.70 | 5,363,849 | — | — |
| 2009-06-02 | $9.92 | $18.45 | 5,261,202 | — | — |
| 2009-06-01 | $9.71 | $18.06 | 5,254,260 | — | — |
| 2009-05-29 | $9.10 | $16.93 | 4,943,017 | — | — |
| 2009-05-28 | $8.87 | $16.49 | 6,946,238 | — | — |
| 2009-05-27 | $8.80 | $16.38 | 8,710,935 | — | — |
| 2009-05-26 | $9.21 | $17.13 | 4,273,759 | — | — |
| 2009-05-22 | $8.75 | $16.28 | 3,422,649 | — | — |
| 2009-05-21 | $8.73 | $16.23 | 6,781,456 | — | — |
| 2009-05-20 | $8.89 | $16.54 | 4,257,144 | — | — |
| 2009-05-19 | $9.00 | $16.74 | 7,058,445 | — | — |
| 2009-05-18 | $9.01 | $16.75 | 5,707,639 | — | — |
| 2009-05-15 | $8.38 | $15.59 | 7,279,331 | — | — |
| 2009-05-14 | $8.31 | $15.46 | 5,486,753 | — | — |
| 2009-05-13 | $8.12 | $15.10 | 8,328,112 | — | — |
| 2009-05-12 | $8.80 | $16.38 | 9,142,237 | — | — |
| 2009-05-11 | $8.96 | $16.67 | 5,871,397 | — | — |
| 2009-05-08 | $9.53 | $17.72 | 7,505,679 | — | — |
| 2009-05-07 | $8.79 | $16.35 | 9,093,417 | — | — |
| 2009-05-06 | $9.23 | $17.16 | 7,041,147 | — | — |
| 2009-05-05 | $9.22 | $17.15 | 8,335,964 | — | — |
| 2009-05-04 | $8.67 | $16.13 | 5,529,542 | — | — |
| 2009-05-01 | $7.90 | $14.69 | 4,994,910 | — | — |
| 2009-04-30 | $7.79 | $14.48 | 5,178,924 | — | — |
| 2009-04-29 | $7.91 | $14.71 | 7,761,160 | — | — |
| 2009-04-28 | $7.38 | $13.73 | 11,081,503 | — | — |
| 2009-04-27 | $8.57 | $15.94 | 10,412,700 | — | — |
| 2009-04-24 | $8.87 | $16.49 | 12,596,977 | — | — |
| 2009-04-23 | $7.63 | $14.19 | 7,345,335 | — | — |
| 2009-04-22 | $7.89 | $14.68 | 8,010,723 | — | — |
| 2009-04-21 | $7.24 | $13.47 | 6,358,803 | — | — |
| 2009-04-20 | $6.74 | $12.54 | 5,461,376 | — | — |
| 2009-04-17 | $7.60 | $14.14 | 4,432,965 | — | — |
| 2009-04-16 | $7.40 | $13.76 | 6,086,138 | — | — |
| 2009-04-15 | $6.96 | $12.95 | 8,799,699 | — | — |
| 2009-04-14 | $6.47 | $12.03 | 6,972,867 | — | — |
| 2009-04-13 | $6.75 | $12.55 | 6,548,735 | — | — |
| 2009-04-09 | $7.13 | $13.26 | 7,011,673 | — | — |
| 2009-04-08 | $6.34 | $11.80 | 6,541,793 | — | — |
| 2009-04-07 | $6.41 | $11.93 | 4,405,995 | — | — |
| 2009-04-06 | $6.88 | $12.68 | 6,759,037 | — | — |
| 2009-04-03 | $6.73 | $12.40 | 7,267,496 | — | — |
| 2009-04-02 | $6.88 | $12.68 | 6,030,034 | — | — |
| 2009-04-01 | $6.14 | $11.32 | 6,880,462 | — | — |
| 2009-03-31 | $6.13 | $11.30 | 7,682,524 | — | — |
| 2009-03-30 | $5.89 | $10.85 | 7,314,381 | — | — |
| 2009-03-27 | $6.50 | $11.98 | 3,958,761 | — | — |
| 2009-03-26 | $6.81 | $12.55 | 5,988,384 | — | — |
| 2009-03-25 | $6.46 | $11.90 | 9,394,987 | — | — |
| 2009-03-24 | $6.31 | $11.62 | 7,525,480 | — | — |
| 2009-03-23 | $6.58 | $12.13 | 11,581,426 | — | — |
| 2009-03-20 | $5.80 | $10.68 | 16,792,100 | — | — |
| 2009-03-19 | $5.73 | $10.55 | 15,746,734 | — | — |
| 2009-03-18 | $5.34 | $9.84 | 11,054,987 | — | — |
| 2009-03-17 | $4.75 | $8.74 | 6,342,074 | — | — |
| 2009-03-16 | $4.58 | $8.43 | 7,042,513 | — | — |
| 2009-03-13 | $4.47 | $8.24 | 8,086,742 | — | — |
| 2009-03-12 | $4.54 | $8.37 | 7,958,262 | — | — |
| 2009-03-11 | $4.10 | $7.56 | 10,156,309 | — | — |
| 2009-03-10 | $3.81 | $7.03 | 11,984,164 | — | — |
| 2009-03-09 | $3.22 | $5.94 | 7,564,627 | — | — |
| 2009-03-06 | $3.43 | $6.31 | 10,860,731 | — | — |
| 2009-03-05 | $3.52 | $6.49 | 11,369,303 | — | — |
| 2009-03-04 | $4.15 | $7.64 | 7,079,498 | — | — |
| 2009-03-03 | $4.10 | $7.56 | 7,035,799 | — | — |
| 2009-03-02 | $4.28 | $7.88 | 5,842,037 | — | — |
| 2009-02-27 | $4.53 | $8.34 | 7,414,411 | — | — |
| 2009-02-26 | $4.78 | $8.81 | 6,030,945 | — | — |
| 2009-02-25 | $4.92 | $9.07 | 9,040,955 | — | — |
| 2009-02-24 | $5.01 | $9.23 | 9,142,351 | — | — |
| 2009-02-23 | $4.79 | $8.82 | 7,607,075 | — | — |
| 2009-02-20 | $4.97 | $9.16 | 10,999,794 | — | — |
| 2009-02-19 | $4.96 | $9.15 | 11,714,117 | — | — |
| 2009-02-18 | $5.18 | $9.54 | 9,833,572 | — | — |
| 2009-02-17 | $5.24 | $9.65 | 14,459,200 | — | — |
| 2009-02-13 | $5.66 | $10.43 | 15,538,935 | — | — |
| 2009-02-12 | $6.06 | $11.17 | 21,990,598 | — | — |
| 2009-02-11 | $6.55 | $12.06 | 9,296,663 | — | — |
| 2009-02-10 | $6.65 | $12.25 | 9,101,838 | — | — |
| 2009-02-09 | $7.06 | $13.00 | 6,997,107 | — | — |
| 2009-02-06 | $7.14 | $13.16 | 8,582,568 | — | — |
| 2009-02-05 | $7.01 | $12.92 | 7,653,505 | — | — |
| 2009-02-04 | $7.04 | $12.97 | 8,090,725 | — | — |
| 2009-02-03 | $7.11 | $13.10 | 9,197,657 | — | — |
| 2009-02-02 | $6.91 | $12.72 | 10,031,129 | — | — |
| 2009-01-30 | $6.87 | $12.66 | 7,622,779 | — | — |
| 2009-01-29 | $7.35 | $13.53 | 8,182,675 | — | — |
| 2009-01-28 | $8.26 | $15.22 | 8,589,510 | — | — |
| 2009-01-27 | $7.59 | $13.99 | 9,393,507 | — | — |
| 2009-01-26 | $7.85 | $14.46 | 6,924,047 | — | — |
| 2009-01-23 | $7.94 | $14.63 | 9,863,160 | — | — |
| 2009-01-22 | $7.91 | $14.57 | 10,541,635 | — | — |
| 2009-01-21 | $8.44 | $15.54 | 7,238,590 | — | — |
| 2009-01-20 | $8.27 | $15.23 | 6,873,065 | — | — |
| 2009-01-16 | $9.10 | $16.77 | 5,664,281 | — | — |
| 2009-01-15 | $9.00 | $16.58 | 8,267,229 | — | — |
| 2009-01-14 | $9.00 | $16.58 | 6,485,690 | — | — |
| 2009-01-13 | $9.53 | $17.55 | 4,769,699 | — | — |
| 2009-01-12 | $9.51 | $17.52 | 4,831,265 | — | — |
| 2009-01-09 | $9.93 | $18.29 | 6,257,634 | — | — |
| 2009-01-08 | $10.12 | $18.65 | 5,832,250 | — | — |
| 2009-01-07 | $9.76 | $17.99 | 7,493,047 | — | — |
| 2009-01-06 | $10.47 | $18.90 | 4,190,230 | — | — |
| 2009-01-05 | $10.31 | $18.61 | 4,932,547 | — | — |
| 2009-01-02 | $9.99 | $18.04 | 2,833,165 | — | — |