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
- 1984-10-05 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 | $12.65 | $21.11 | 1,683,600 | — | — |
| 2009-12-30 | $12.63 | $21.09 | 794,400 | — | — |
| 2009-12-29 | $12.63 | $21.09 | 1,320,400 | — | — |
| 2009-12-28 | $12.55 | $20.94 | 899,200 | — | — |
| 2009-12-24 | $12.69 | $21.18 | 669,600 | — | — |
| 2009-12-23 | $12.58 | $21.00 | 1,331,600 | — | — |
| 2009-12-22 | $12.50 | $20.87 | 1,112,400 | — | — |
| 2009-12-21 | $12.39 | $20.68 | 1,051,600 | — | — |
| 2009-12-18 | $12.31 | $20.55 | 1,446,400 | — | — |
| 2009-12-17 | $12.14 | $20.26 | 1,450,000 | — | — |
| 2009-12-16 | $12.31 | $20.55 | 1,119,200 | — | — |
| 2009-12-15 | $12.34 | $20.60 | 1,302,400 | — | — |
| 2009-12-14 | $12.40 | $20.70 | 893,200 | — | — |
| 2009-12-11 | $12.36 | $20.62 | 1,246,000 | — | — |
| 2009-12-10 | $12.21 | $20.39 | 1,402,000 | — | — |
| 2009-12-09 | $12.16 | $20.30 | 3,052,400 | — | — |
| 2009-12-08 | $12.18 | $20.32 | 1,633,600 | — | — |
| 2009-12-07 | $12.43 | $20.75 | 2,167,600 | — | — |
| 2009-12-04 | $12.32 | $20.56 | 2,766,000 | — | — |
| 2009-12-03 | $12.07 | $20.14 | 1,593,200 | — | — |
| 2009-12-02 | $12.30 | $20.52 | 1,479,200 | — | — |
| 2009-12-01 | $12.31 | $20.55 | 2,529,200 | — | — |
| 2009-11-30 | $12.10 | $20.19 | 1,541,600 | — | — |
| 2009-11-27 | $12.24 | $20.43 | 856,400 | — | — |
| 2009-11-25 | $12.49 | $20.85 | 1,057,200 | — | — |
| 2009-11-24 | $12.33 | $20.59 | 1,833,600 | — | — |
| 2009-11-23 | $12.67 | $21.15 | 1,950,800 | — | — |
| 2009-11-20 | $12.39 | $20.67 | 1,165,200 | — | — |
| 2009-11-19 | $12.48 | $20.84 | 1,778,000 | — | — |
| 2009-11-18 | $12.81 | $21.38 | 2,395,600 | — | — |
| 2009-11-17 | $12.87 | $21.48 | 2,765,200 | — | — |
| 2009-11-16 | $12.88 | $21.49 | 2,576,800 | — | — |
| 2009-11-13 | $12.66 | $21.13 | 3,470,800 | — | — |
| 2009-11-12 | $12.43 | $20.75 | 2,876,800 | — | — |
| 2009-11-11 | $12.67 | $21.15 | 2,732,000 | — | — |
| 2009-11-10 | $12.62 | $21.06 | 4,243,200 | — | — |
| 2009-11-09 | $12.63 | $21.09 | 7,058,000 | — | — |
| 2009-11-06 | $12.50 | $20.87 | 18,860,800 | — | — |
| 2009-11-05 | $11.05 | $18.45 | 6,428,400 | — | — |
| 2009-11-04 | $10.90 | $18.19 | 7,397,200 | — | — |
| 2009-11-03 | $10.04 | $16.76 | 2,944,400 | — | — |
| 2009-11-02 | $10.00 | $16.69 | 3,343,200 | — | — |
| 2009-10-30 | $9.91 | $16.54 | 3,339,200 | — | — |
| 2009-10-29 | $10.20 | $17.02 | 2,725,200 | — | — |
| 2009-10-28 | $9.92 | $16.55 | 4,696,000 | — | — |
| 2009-10-27 | $10.45 | $17.45 | 5,466,400 | — | — |
| 2009-10-26 | $10.79 | $18.01 | 4,266,800 | — | — |
| 2009-10-23 | $11.15 | $18.61 | 3,616,400 | — | — |
| 2009-10-22 | $11.32 | $18.90 | 3,522,800 | — | — |
| 2009-10-21 | $11.30 | $18.86 | 5,303,200 | — | — |
| 2009-10-20 | $11.23 | $18.75 | 2,422,800 | — | — |
| 2009-10-19 | $11.41 | $19.04 | 2,474,000 | — | — |
| 2009-10-16 | $11.28 | $18.82 | 2,503,600 | — | — |
| 2009-10-15 | $11.32 | $18.89 | 1,823,600 | — | — |
| 2009-10-14 | $11.42 | $19.06 | 3,197,200 | — | — |
| 2009-10-13 | $11.02 | $18.40 | 1,588,800 | — | — |
| 2009-10-12 | $11.11 | $18.55 | 1,430,000 | — | — |
| 2009-10-09 | $11.20 | $18.69 | 2,311,200 | — | — |
| 2009-10-08 | $11.16 | $18.63 | 3,058,800 | — | — |
| 2009-10-07 | $10.59 | $17.68 | 2,169,200 | — | — |
| 2009-10-06 | $10.30 | $17.20 | 4,602,800 | — | — |
| 2009-10-05 | $10.27 | $17.14 | 5,695,200 | — | — |
| 2009-10-02 | $10.05 | $16.78 | 2,137,600 | — | — |
| 2009-10-01 | $10.13 | $16.91 | 5,038,400 | — | — |
| 2009-09-30 | $10.63 | $17.74 | 2,854,800 | — | — |
| 2009-09-29 | $10.73 | $17.91 | 2,735,600 | — | — |
| 2009-09-28 | $10.60 | $17.70 | 3,293,200 | — | — |
| 2009-09-25 | $10.12 | $16.89 | 3,374,000 | — | — |
| 2009-09-24 | $10.35 | $17.27 | 2,756,400 | — | — |
| 2009-09-23 | $10.58 | $17.66 | 1,865,200 | — | — |
| 2009-09-22 | $10.62 | $17.73 | 1,671,200 | — | — |
| 2009-09-21 | $10.36 | $17.29 | 1,845,200 | — | — |
| 2009-09-18 | $10.42 | $17.39 | 2,749,200 | — | — |
| 2009-09-17 | $10.34 | $17.26 | 3,680,000 | — | — |
| 2009-09-16 | $10.57 | $17.64 | 2,455,200 | — | — |
| 2009-09-15 | $10.93 | $18.24 | 2,906,400 | — | — |
| 2009-09-14 | $10.90 | $18.20 | 3,034,000 | — | — |
| 2009-09-11 | $10.80 | $18.02 | 3,537,200 | — | — |
| 2009-09-10 | $11.00 | $18.36 | 3,490,800 | — | — |
| 2009-09-09 | $10.93 | $18.24 | 3,894,400 | — | — |
| 2009-09-08 | $10.55 | $17.61 | 3,371,200 | — | — |
| 2009-09-04 | $10.85 | $18.11 | 2,810,400 | — | — |
| 2009-09-03 | $10.47 | $17.47 | 3,701,200 | — | — |
| 2009-09-02 | $10.42 | $17.39 | 4,454,400 | — | — |
| 2009-09-01 | $10.76 | $17.97 | 4,025,200 | — | — |
| 2009-08-31 | $11.43 | $19.08 | 1,625,600 | — | — |
| 2009-08-28 | $11.61 | $19.37 | 1,156,800 | — | — |
| 2009-08-27 | $11.73 | $19.57 | 1,009,600 | — | — |
| 2009-08-26 | $11.63 | $19.41 | 2,766,000 | — | — |
| 2009-08-25 | $11.40 | $19.02 | 1,984,400 | — | — |
| 2009-08-24 | $11.24 | $18.76 | 2,637,600 | — | — |
| 2009-08-21 | $11.73 | $19.58 | 2,644,000 | — | — |
| 2009-08-20 | $11.55 | $19.28 | 1,517,200 | — | — |
| 2009-08-19 | $11.55 | $19.27 | 3,657,200 | — | — |
| 2009-08-18 | $11.52 | $19.23 | 2,949,600 | — | — |
| 2009-08-17 | $11.41 | $19.05 | 2,103,200 | — | — |
| 2009-08-14 | $11.98 | $20.00 | 1,690,800 | — | — |
| 2009-08-13 | $12.07 | $20.14 | 1,726,800 | — | — |
| 2009-08-12 | $11.88 | $19.84 | 1,972,400 | — | — |
| 2009-08-11 | $11.91 | $19.87 | 2,267,600 | — | — |
| 2009-08-10 | $12.24 | $20.42 | 3,416,800 | — | — |
| 2009-08-07 | $12.23 | $20.41 | 7,836,400 | — | — |
| 2009-08-06 | $12.08 | $20.16 | 2,823,200 | — | — |
| 2009-08-05 | $12.31 | $20.55 | 3,659,600 | — | — |
| 2009-08-04 | $12.33 | $20.58 | 4,205,600 | — | — |
| 2009-08-03 | $12.73 | $21.25 | 2,694,000 | — | — |
| 2009-07-31 | $12.74 | $21.27 | 2,964,800 | — | — |
| 2009-07-30 | $12.38 | $20.66 | 2,699,200 | — | — |
| 2009-07-29 | $12.01 | $20.04 | 3,420,800 | — | — |
| 2009-07-28 | $12.07 | $20.15 | 2,808,400 | — | — |
| 2009-07-27 | $12.50 | $20.86 | 2,101,200 | — | — |
| 2009-07-24 | $12.29 | $20.52 | 2,266,000 | — | — |
| 2009-07-23 | $12.19 | $20.35 | 3,166,000 | — | — |
| 2009-07-22 | $11.96 | $19.97 | 3,422,800 | — | — |
| 2009-07-21 | $11.86 | $19.79 | 3,752,000 | — | — |
| 2009-07-20 | $11.58 | $19.33 | 5,726,000 | — | — |
| 2009-07-17 | $11.53 | $19.24 | 2,870,800 | — | — |
| 2009-07-16 | $11.29 | $18.85 | 3,617,600 | — | — |
| 2009-07-15 | $11.00 | $18.36 | 8,005,200 | — | — |
| 2009-07-14 | $10.82 | $18.06 | 2,680,400 | — | — |
| 2009-07-13 | $10.88 | $18.15 | 3,448,400 | — | — |
| 2009-07-10 | $10.43 | $17.40 | 2,071,200 | — | — |
| 2009-07-09 | $10.31 | $17.21 | 3,587,600 | — | — |
| 2009-07-08 | $10.25 | $17.11 | 3,595,200 | — | — |
| 2009-07-07 | $10.29 | $17.17 | 1,606,400 | — | — |
| 2009-07-06 | $10.47 | $17.48 | 2,028,400 | — | — |
| 2009-07-02 | $10.60 | $17.69 | 2,700,400 | — | — |
| 2009-07-01 | $11.05 | $18.45 | 4,326,800 | — | — |
| 2009-06-30 | $10.56 | $17.63 | 3,989,600 | — | — |
| 2009-06-29 | $10.05 | $16.77 | 3,130,800 | — | — |
| 2009-06-26 | $10.06 | $16.79 | 3,872,800 | — | — |
| 2009-06-25 | $10.27 | $17.14 | 4,619,200 | — | — |
| 2009-06-24 | $9.83 | $16.41 | 4,358,800 | — | — |
| 2009-06-23 | $9.42 | $15.73 | 3,514,000 | — | — |
| 2009-06-22 | $9.50 | $15.86 | 3,712,400 | — | — |
| 2009-06-19 | $10.19 | $17.01 | 6,693,200 | — | — |
| 2009-06-18 | $9.50 | $15.85 | 4,730,800 | — | — |
| 2009-06-17 | $9.38 | $15.66 | 6,680,000 | — | — |
| 2009-06-16 | $9.64 | $16.10 | 6,271,600 | — | — |
| 2009-06-15 | $9.05 | $15.11 | 5,210,400 | — | — |
| 2009-06-12 | $9.80 | $16.35 | 5,113,600 | — | — |
| 2009-06-11 | $9.91 | $16.54 | 8,138,800 | — | — |
| 2009-06-10 | $9.88 | $16.48 | 7,181,600 | — | — |
| 2009-06-09 | $9.44 | $15.75 | 5,878,000 | — | — |
| 2009-06-08 | $9.10 | $15.19 | 4,282,800 | — | — |
| 2009-06-05 | $9.02 | $15.05 | 5,456,800 | — | — |
| 2009-06-04 | $8.74 | $14.59 | 5,062,800 | — | — |
| 2009-06-03 | $8.01 | $13.36 | 8,174,000 | — | — |
| 2009-06-02 | $8.06 | $13.46 | 6,061,600 | — | — |
| 2009-06-01 | $8.21 | $13.71 | 6,814,000 | — | — |
| 2009-05-29 | $8.11 | $13.53 | 5,130,000 | — | — |
| 2009-05-28 | $8.14 | $13.58 | 3,567,200 | — | — |
| 2009-05-27 | $7.99 | $13.33 | 3,529,200 | — | — |
| 2009-05-26 | $8.45 | $14.11 | 3,309,600 | — | — |
| 2009-05-22 | $8.08 | $13.49 | 2,896,400 | — | — |
| 2009-05-21 | $8.18 | $13.65 | 3,149,600 | — | — |
| 2009-05-20 | $8.03 | $13.41 | 4,533,600 | — | — |
| 2009-05-19 | $8.35 | $13.94 | 4,551,200 | — | — |
| 2009-05-18 | $8.01 | $13.37 | 4,564,000 | — | — |
| 2009-05-15 | $7.72 | $12.89 | 5,092,800 | — | — |
| 2009-05-14 | $7.94 | $13.26 | 5,476,400 | — | — |
| 2009-05-13 | $8.19 | $13.67 | 4,628,400 | — | — |
| 2009-05-12 | $8.82 | $14.72 | 4,669,600 | — | — |
| 2009-05-11 | $9.18 | $15.32 | 4,527,200 | — | — |
| 2009-05-08 | $9.70 | $16.20 | 4,136,800 | — | — |
| 2009-05-07 | $9.47 | $15.80 | 6,161,600 | — | — |
| 2009-05-06 | $9.30 | $15.52 | 5,310,800 | — | — |
| 2009-05-05 | $9.23 | $15.40 | 3,334,000 | — | — |
| 2009-05-04 | $9.29 | $15.50 | 3,788,800 | — | — |
| 2009-05-01 | $8.74 | $14.58 | 2,820,400 | — | — |
| 2009-04-30 | $8.49 | $14.17 | 4,489,200 | — | — |
| 2009-04-29 | $8.72 | $14.55 | 2,884,800 | — | — |
| 2009-04-28 | $8.63 | $14.40 | 2,573,200 | — | — |
| 2009-04-27 | $8.82 | $14.73 | 2,946,400 | — | — |
| 2009-04-24 | $9.24 | $15.42 | 4,436,400 | — | — |
| 2009-04-23 | $8.69 | $14.50 | 5,948,400 | — | — |
| 2009-04-22 | $8.93 | $14.90 | 3,528,400 | — | — |
| 2009-04-21 | $8.60 | $14.35 | 4,001,600 | — | — |
| 2009-04-20 | $8.42 | $14.06 | 2,873,200 | — | — |
| 2009-04-17 | $9.23 | $15.40 | 2,257,600 | — | — |
| 2009-04-16 | $9.00 | $15.03 | 2,980,000 | — | — |
| 2009-04-15 | $8.52 | $14.23 | 2,766,400 | — | — |
| 2009-04-14 | $8.47 | $14.14 | 4,671,200 | — | — |
| 2009-04-13 | $8.21 | $13.70 | 3,188,400 | — | — |
| 2009-04-09 | $8.17 | $13.63 | 5,601,600 | — | — |
| 2009-04-08 | $7.95 | $13.28 | 3,090,800 | — | — |
| 2009-04-07 | $7.95 | $13.28 | 3,314,000 | — | — |
| 2009-04-06 | $8.37 | $13.97 | 5,562,400 | — | — |
| 2009-04-03 | $8.43 | $14.06 | 7,988,400 | — | — |
| 2009-04-02 | $7.31 | $12.19 | 6,313,600 | — | — |
| 2009-04-01 | $6.84 | $11.42 | 4,480,400 | — | — |
| 2009-03-31 | $6.69 | $11.16 | 2,349,600 | — | — |
| 2009-03-30 | $6.63 | $11.07 | 6,097,200 | — | — |
| 2009-03-27 | $7.05 | $11.77 | 4,264,800 | — | — |
| 2009-03-26 | $7.31 | $12.20 | 2,665,200 | — | — |
| 2009-03-25 | $7.05 | $11.76 | 4,256,800 | — | — |
| 2009-03-24 | $6.89 | $11.49 | 2,804,400 | — | — |
| 2009-03-23 | $7.04 | $11.76 | 3,288,000 | — | — |
| 2009-03-20 | $6.28 | $10.48 | 7,807,600 | — | — |
| 2009-03-19 | $6.50 | $10.85 | 6,228,400 | — | — |
| 2009-03-18 | $6.25 | $10.42 | 5,550,800 | — | — |
| 2009-03-17 | $5.81 | $9.70 | 3,218,400 | — | — |
| 2009-03-16 | $5.79 | $9.66 | 3,666,400 | — | — |
| 2009-03-13 | $5.61 | $9.37 | 3,905,200 | — | — |
| 2009-03-12 | $5.52 | $9.21 | 4,220,000 | — | — |
| 2009-03-11 | $5.26 | $8.78 | 5,454,000 | — | — |
| 2009-03-10 | $5.07 | $8.47 | 5,596,000 | — | — |
| 2009-03-09 | $5.00 | $8.27 | 5,318,000 | — | — |
| 2009-03-06 | $5.06 | $8.37 | 6,980,800 | — | — |
| 2009-03-05 | $5.31 | $8.79 | 12,131,600 | — | — |
| 2009-03-04 | $6.14 | $10.16 | 3,322,000 | — | — |
| 2009-03-03 | $5.86 | $9.69 | 4,654,400 | — | — |
| 2009-03-02 | $6.00 | $9.93 | 4,894,400 | — | — |
| 2009-02-27 | $6.42 | $10.61 | 4,396,000 | — | — |
| 2009-02-26 | $6.59 | $10.89 | 3,713,200 | — | — |
| 2009-02-25 | $6.51 | $10.77 | 4,797,600 | — | — |
| 2009-02-24 | $6.89 | $11.39 | 5,046,400 | — | — |
| 2009-02-23 | $6.45 | $10.66 | 4,072,400 | — | — |
| 2009-02-20 | $6.51 | $10.76 | 4,686,000 | — | — |
| 2009-02-19 | $6.69 | $11.06 | 4,810,400 | — | — |
| 2009-02-18 | $7.04 | $11.65 | 3,386,800 | — | — |
| 2009-02-17 | $7.19 | $11.89 | 3,403,600 | — | — |
| 2009-02-13 | $7.64 | $12.64 | 2,014,400 | — | — |
| 2009-02-12 | $7.53 | $12.46 | 2,932,400 | — | — |
| 2009-02-11 | $7.53 | $12.45 | 3,048,000 | — | — |
| 2009-02-10 | $7.51 | $12.42 | 2,452,800 | — | — |
| 2009-02-09 | $7.81 | $12.92 | 2,752,800 | — | — |
| 2009-02-06 | $7.72 | $12.77 | 4,424,000 | — | — |
| 2009-02-05 | $7.47 | $12.36 | 2,941,600 | — | — |
| 2009-02-04 | $7.24 | $11.97 | 4,650,000 | — | — |
| 2009-02-03 | $7.04 | $11.65 | 2,686,800 | — | — |
| 2009-02-02 | $7.12 | $11.78 | 3,225,600 | — | — |
| 2009-01-30 | $6.96 | $11.51 | 6,240,800 | — | — |
| 2009-01-29 | $7.30 | $12.08 | 2,769,600 | — | — |
| 2009-01-28 | $7.55 | $12.48 | 2,406,000 | — | — |
| 2009-01-27 | $7.33 | $12.12 | 2,992,400 | — | — |
| 2009-01-26 | $7.34 | $12.15 | 3,047,200 | — | — |
| 2009-01-23 | $7.25 | $12.00 | 2,942,800 | — | — |
| 2009-01-22 | $6.95 | $11.49 | 3,984,800 | — | — |
| 2009-01-21 | $7.21 | $11.92 | 4,036,000 | — | — |
| 2009-01-20 | $7.22 | $11.95 | 4,758,400 | — | — |
| 2009-01-16 | $7.41 | $12.26 | 5,228,800 | — | — |
| 2009-01-15 | $7.45 | $12.32 | 3,676,400 | — | — |
| 2009-01-14 | $7.40 | $12.24 | 5,799,200 | — | — |
| 2009-01-13 | $7.99 | $13.21 | 2,834,400 | — | — |
| 2009-01-12 | $8.02 | $13.26 | 8,388,000 | — | — |
| 2009-01-09 | $8.24 | $13.62 | 2,712,400 | — | — |
| 2009-01-08 | $8.30 | $13.73 | 3,140,800 | — | — |
| 2009-01-07 | $8.18 | $13.52 | 6,243,200 | — | — |
| 2009-01-06 | $8.93 | $14.78 | 5,573,200 | — | — |
| 2009-01-05 | $7.98 | $13.21 | 4,332,400 | — | — |
| 2009-01-02 | $7.94 | $13.13 | 2,312,800 | — | — |