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
- 1993-02-02 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 | $18.19 | $5,718.19 | 1,622,900 | — | — |
| 2009-12-30 | $18.43 | $5,792.29 | 1,581,746 | — | — |
| 2009-12-29 | $18.31 | $5,755.24 | 1,179,241 | — | — |
| 2009-12-28 | $18.25 | $5,736.71 | 1,243,801 | — | — |
| 2009-12-24 | $18.05 | $5,674.96 | 474,742 | — | — |
| 2009-12-23 | $18.02 | $5,662.61 | 1,644,520 | — | — |
| 2009-12-22 | $17.60 | $5,532.93 | 1,556,484 | — | — |
| 2009-12-21 | $17.49 | $5,495.88 | 1,457,537 | — | — |
| 2009-12-18 | $17.58 | $5,476.47 | 3,263,314 | — | — |
| 2009-12-17 | $17.47 | $5,439.75 | 1,642,502 | — | — |
| 2009-12-16 | $17.68 | $5,507.06 | 1,740,823 | — | — |
| 2009-12-15 | $17.96 | $5,592.73 | 1,126,234 | — | — |
| 2009-12-14 | $18.41 | $5,733.46 | 1,583,661 | — | — |
| 2009-12-11 | $17.84 | $5,556.01 | 993,531 | — | — |
| 2009-12-10 | $17.43 | $5,427.51 | 1,249,570 | — | — |
| 2009-12-09 | $17.54 | $5,464.23 | 2,168,493 | — | — |
| 2009-12-08 | $17.66 | $5,500.94 | 2,575,195 | — | — |
| 2009-12-07 | $18.29 | $5,696.75 | 2,211,769 | — | — |
| 2009-12-04 | $19.06 | $5,935.39 | 2,572,888 | — | — |
| 2009-12-03 | $18.84 | $5,868.08 | 1,735,524 | — | — |
| 2009-12-02 | $19.25 | $5,996.58 | 2,199,942 | — | — |
| 2009-12-01 | $19.43 | $6,051.65 | 2,274,820 | — | — |
| 2009-11-30 | $19.88 | $6,192.38 | 2,873,770 | — | — |
| 2009-11-27 | $18.70 | $5,825.25 | 933,231 | — | — |
| 2009-11-25 | $19.27 | $6,002.70 | 1,258,640 | — | — |
| 2009-11-24 | $19.02 | $5,923.15 | 1,082,597 | — | — |
| 2009-11-23 | $19.35 | $6,027.17 | 1,633,157 | — | — |
| 2009-11-20 | $19.25 | $5,996.58 | 1,721,934 | — | — |
| 2009-11-19 | $19.41 | $6,045.53 | 2,177,451 | — | — |
| 2009-11-18 | $20.24 | $6,302.52 | 1,866,518 | — | — |
| 2009-11-17 | $20.10 | $6,259.69 | 2,022,935 | — | — |
| 2009-11-16 | $20.53 | $6,394.31 | 4,059,151 | — | — |
| 2009-11-13 | $19.23 | $5,990.46 | 4,014,891 | — | — |
| 2009-11-12 | $18.02 | $5,611.09 | 3,162,072 | — | — |
| 2009-11-11 | $17.72 | $5,519.30 | 2,558,480 | — | — |
| 2009-11-10 | $16.72 | $5,207.23 | 1,678,087 | — | — |
| 2009-11-09 | $16.99 | $5,292.89 | 2,526,902 | — | — |
| 2009-11-06 | $15.54 | $4,840.09 | 1,530,609 | — | — |
| 2009-11-05 | $15.82 | $4,925.76 | 2,464,748 | — | — |
| 2009-11-04 | $15.52 | $4,833.97 | 2,604,747 | — | — |
| 2009-11-03 | $16.13 | $5,023.66 | 3,124,026 | — | — |
| 2009-11-02 | $16.35 | $5,090.97 | 2,205,743 | — | — |
| 2009-10-30 | $16.88 | $5,256.18 | 3,913,748 | — | — |
| 2009-10-29 | $17.86 | $5,562.13 | 3,130,288 | — | — |
| 2009-10-28 | $17.98 | $5,598.85 | 3,110,452 | — | — |
| 2009-10-27 | $19.02 | $5,923.15 | 2,063,205 | — | — |
| 2009-10-26 | $19.25 | $5,996.58 | 3,358,707 | — | — |
| 2009-10-23 | $18.55 | $5,776.29 | 3,636,689 | — | — |
| 2009-10-22 | $19.67 | $6,125.08 | 3,298,577 | — | — |
| 2009-10-21 | $18.86 | $5,874.20 | 2,043,127 | — | — |
| 2009-10-20 | $18.68 | $5,819.13 | 2,210,300 | — | — |
| 2009-10-19 | $19.02 | $5,923.15 | 1,399,986 | — | — |
| 2009-10-16 | $18.47 | $5,751.81 | 1,524,639 | — | — |
| 2009-10-15 | $19.33 | $6,021.06 | 1,410,115 | — | — |
| 2009-10-14 | $19.41 | $6,045.53 | 1,985,331 | — | — |
| 2009-10-13 | $18.37 | $5,721.22 | 1,666,475 | — | — |
| 2009-10-12 | $19.31 | $6,014.94 | 1,434,387 | — | — |
| 2009-10-09 | $19.45 | $6,057.77 | 2,151,323 | — | — |
| 2009-10-08 | $18.55 | $5,776.29 | 1,707,044 | — | — |
| 2009-10-07 | $17.70 | $5,513.18 | 1,185,545 | — | — |
| 2009-10-06 | $17.84 | $5,556.01 | 1,727,526 | — | — |
| 2009-10-05 | $17.76 | $5,531.54 | 1,698,447 | — | — |
| 2009-10-02 | $16.74 | $5,213.35 | 3,341,313 | — | — |
| 2009-10-01 | $16.66 | $5,188.88 | 2,539,797 | — | — |
| 2009-09-30 | $18.15 | $5,653.92 | 2,249,981 | — | — |
| 2009-09-29 | $18.47 | $5,751.81 | 2,347,728 | — | — |
| 2009-09-28 | $19.35 | $6,027.17 | 2,088,607 | — | — |
| 2009-09-25 | $18.27 | $5,690.63 | 2,100,282 | — | — |
| 2009-09-24 | $17.76 | $5,531.54 | 2,810,993 | — | — |
| 2009-09-23 | $19.02 | $5,923.15 | 2,929,573 | — | — |
| 2009-09-22 | $20.04 | $6,241.33 | 2,210,925 | — | — |
| 2009-09-21 | $18.31 | $5,702.87 | 2,694,464 | — | — |
| 2009-09-18 | $19.29 | $5,958.99 | 2,788,168 | — | — |
| 2009-09-17 | $18.55 | $5,728.39 | 4,198,032 | — | — |
| 2009-09-16 | $19.57 | $6,043.94 | 4,739,676 | — | — |
| 2009-09-15 | $18.45 | $5,698.05 | 5,679,622 | — | — |
| 2009-09-14 | $17.23 | $5,321.82 | 2,115,789 | — | — |
| 2009-09-11 | $16.46 | $5,085.16 | 2,771,038 | — | — |
| 2009-09-10 | $16.25 | $5,018.41 | 2,245,940 | — | — |
| 2009-09-09 | $15.74 | $4,860.64 | 2,329,887 | — | — |
| 2009-09-08 | $15.25 | $4,708.93 | 1,693,813 | — | — |
| 2009-09-04 | $14.77 | $4,563.30 | 1,607,882 | — | — |
| 2009-09-03 | $14.46 | $4,466.20 | 2,271,114 | — | — |
| 2009-09-02 | $14.18 | $4,381.25 | 2,810,682 | — | — |
| 2009-09-01 | $14.17 | $4,375.18 | 3,838,766 | — | — |
| 2009-08-31 | $15.40 | $4,757.48 | 3,255,994 | — | — |
| 2009-08-28 | $16.39 | $5,060.88 | 3,402,486 | — | — |
| 2009-08-27 | $16.48 | $5,091.23 | 3,726,398 | — | — |
| 2009-08-26 | $16.70 | $5,157.98 | 2,091,544 | — | — |
| 2009-08-25 | $16.80 | $5,188.32 | 2,448,830 | — | — |
| 2009-08-24 | $16.52 | $5,103.36 | 2,267,211 | — | — |
| 2009-08-21 | $16.23 | $5,012.34 | 2,997,777 | — | — |
| 2009-08-20 | $15.42 | $4,763.55 | 3,531,395 | — | — |
| 2009-08-19 | $14.62 | $4,514.75 | 2,022,365 | — | — |
| 2009-08-18 | $14.87 | $4,593.63 | 2,421,671 | — | — |
| 2009-08-17 | $14.34 | $4,429.80 | 3,829,921 | — | — |
| 2009-08-14 | $16.31 | $5,036.62 | 3,009,596 | — | — |
| 2009-08-13 | $16.42 | $5,073.03 | 2,095,473 | — | — |
| 2009-08-12 | $15.13 | $4,672.52 | 2,501,334 | — | — |
| 2009-08-11 | $14.83 | $4,581.50 | 3,487,477 | — | — |
| 2009-08-10 | $15.13 | $4,672.52 | 2,826,978 | — | — |
| 2009-08-07 | $16.09 | $4,969.86 | 5,820,929 | — | — |
| 2009-08-06 | $15.27 | $4,715.00 | 5,255,401 | — | — |
| 2009-08-05 | $13.69 | $4,229.54 | 2,947,034 | — | — |
| 2009-08-04 | $12.61 | $3,895.79 | 2,901,879 | — | — |
| 2009-08-03 | $11.83 | $3,653.06 | 2,482,614 | — | — |
| 2009-07-31 | $11.02 | $3,404.27 | 1,759,634 | — | — |
| 2009-07-30 | $10.84 | $3,349.65 | 2,331,226 | — | — |
| 2009-07-29 | $9.98 | $3,082.66 | 1,426,737 | — | — |
| 2009-07-28 | $10.49 | $3,240.42 | 1,709,303 | — | — |
| 2009-07-27 | $11.30 | $3,489.22 | 1,379,978 | — | — |
| 2009-07-24 | $11.16 | $3,446.74 | 3,515,319 | — | — |
| 2009-07-23 | $10.49 | $3,240.42 | 2,912,337 | — | — |
| 2009-07-22 | $9.29 | $2,870.26 | 1,547,483 | — | — |
| 2009-07-21 | $8.92 | $2,754.97 | 1,267,477 | — | — |
| 2009-07-20 | $9.12 | $2,815.65 | 1,545,256 | — | — |
| 2009-07-17 | $8.51 | $2,627.54 | 2,287,948 | — | — |
| 2009-07-16 | $9.39 | $2,900.61 | 1,163,459 | — | — |
| 2009-07-15 | $9.55 | $2,949.15 | 1,900,516 | — | — |
| 2009-07-14 | $8.61 | $2,657.87 | 1,168,004 | — | — |
| 2009-07-13 | $8.64 | $2,670.02 | 1,402,223 | — | — |
| 2009-07-10 | $8.23 | $2,542.58 | 1,572,072 | — | — |
| 2009-07-09 | $8.51 | $2,627.54 | 1,188,718 | — | — |
| 2009-07-08 | $8.74 | $2,700.35 | 2,111,741 | — | — |
| 2009-07-07 | $9.00 | $2,779.24 | 1,685,554 | — | — |
| 2009-07-06 | $9.78 | $3,021.97 | 2,001,390 | — | — |
| 2009-07-02 | $9.19 | $2,839.92 | 1,792,325 | — | — |
| 2009-07-01 | $10.08 | $3,112.99 | 1,922,687 | — | — |
| 2009-06-30 | $9.59 | $2,961.29 | 1,309,331 | — | — |
| 2009-06-29 | $9.57 | $2,955.22 | 2,211,877 | — | — |
| 2009-06-26 | $9.51 | $2,937.01 | 8,579,567 | — | — |
| 2009-06-25 | $8.55 | $2,639.67 | 1,663,575 | — | — |
| 2009-06-24 | $8.61 | $2,657.87 | 1,350,334 | — | — |
| 2009-06-23 | $8.51 | $2,627.54 | 1,584,477 | — | — |
| 2009-06-22 | $8.64 | $2,670.02 | 2,385,889 | — | — |
| 2009-06-19 | $9.43 | $2,912.74 | 1,274,997 | — | — |
| 2009-06-18 | $9.21 | $2,845.99 | 1,328,025 | — | — |
| 2009-06-17 | $9.14 | $2,821.72 | 2,283,355 | — | — |
| 2009-06-16 | $9.82 | $3,034.11 | 1,517,573 | — | — |
| 2009-06-15 | $10.00 | $3,088.72 | 2,305,794 | — | — |
| 2009-06-12 | $10.92 | $3,373.93 | 1,220,812 | — | — |
| 2009-06-11 | $10.63 | $3,282.90 | 1,519,544 | — | — |
| 2009-06-10 | $10.79 | $3,331.45 | 1,949,068 | — | — |
| 2009-06-09 | $11.04 | $3,410.34 | 1,308,408 | — | — |
| 2009-06-08 | $10.90 | $2,377.78 | 2,009,061 | — | — |
| 2009-06-05 | $10.58 | $2,307.72 | 2,296,498 | — | — |
| 2009-06-04 | $10.10 | $2,204.70 | 1,995,148 | — | — |
| 2009-06-03 | $9.43 | $2,056.35 | 1,430,801 | — | — |
| 2009-06-02 | $9.63 | $2,101.68 | 1,689,311 | — | — |
| 2009-06-01 | $9.63 | $2,101.68 | 2,868,607 | — | — |
| 2009-05-29 | $9.27 | $2,023.38 | 1,876,993 | — | — |
| 2009-05-28 | $8.88 | $1,936.84 | 1,865,734 | — | — |
| 2009-05-27 | $8.86 | $1,932.71 | 2,435,716 | — | — |
| 2009-05-26 | $9.14 | $1,994.53 | 2,829,891 | — | — |
| 2009-05-22 | $8.41 | $1,833.81 | 1,164,048 | — | — |
| 2009-05-21 | $8.76 | $1,912.11 | 1,696,770 | — | — |
| 2009-05-20 | $8.75 | $1,907.99 | 3,742,913 | — | — |
| 2009-05-19 | $8.59 | $1,875.03 | 3,388,515 | — | — |
| 2009-05-18 | $8.67 | $1,891.51 | 2,938,946 | — | — |
| 2009-05-15 | $7.84 | $1,710.19 | 2,652,923 | — | — |
| 2009-05-14 | $8.67 | $1,891.51 | 3,326,110 | — | — |
| 2009-05-13 | $8.39 | $1,829.69 | 3,965,715 | — | — |
| 2009-05-12 | $10.01 | $2,184.10 | 3,875,915 | — | — |
| 2009-05-11 | $10.35 | $2,258.27 | 3,397,042 | — | — |
| 2009-05-08 | $10.39 | $2,266.52 | 4,938,911 | — | — |
| 2009-05-07 | $8.92 | $1,945.08 | 5,153,852 | — | — |
| 2009-05-06 | $9.62 | $2,097.97 | 4,422,491 | — | — |
| 2009-05-05 | $8.37 | $1,825.57 | 3,389,143 | — | — |
| 2009-05-04 | $8.44 | $1,842.06 | 4,464,617 | — | — |
| 2009-05-01 | $7.56 | $1,648.38 | 3,018,282 | — | — |
| 2009-04-30 | $7.80 | $1,701.95 | 4,444,285 | — | — |
| 2009-04-29 | $7.27 | $1,586.56 | 3,199,566 | — | — |
| 2009-04-28 | $6.97 | $1,520.62 | 3,157,366 | — | — |
| 2009-04-27 | $6.91 | $1,508.26 | 4,397,396 | — | — |
| 2009-04-24 | $7.37 | $1,607.16 | 7,250,476 | — | — |
| 2009-04-23 | $6.61 | $1,442.33 | 4,554,001 | — | — |
| 2009-04-22 | $5.35 | $1,166.23 | 3,383,194 | — | — |
| 2009-04-21 | $5.84 | $1,273.37 | 3,881,968 | — | — |
| 2009-04-20 | $4.89 | $1,067.32 | 3,478,240 | — | — |
| 2009-04-17 | $5.91 | $1,289.85 | 4,134,365 | — | — |
| 2009-04-16 | $6.35 | $1,384.63 | 3,649,783 | — | — |
| 2009-04-15 | $6.38 | $1,392.88 | 3,434,829 | — | — |
| 2009-04-14 | $5.69 | $1,240.41 | 3,553,818 | — | — |
| 2009-04-13 | $6.08 | $1,326.94 | 2,629,635 | — | — |
| 2009-04-09 | $5.89 | $1,285.73 | 5,703,068 | — | — |
| 2009-04-08 | $4.91 | $1,071.44 | 1,810,521 | — | — |
| 2009-04-07 | $4.57 | $997.27 | 2,431,243 | — | — |
| 2009-04-06 | $5.01 | $1,092.05 | 3,368,955 | — | — |
| 2009-04-03 | $5.12 | $1,116.77 | 5,159,152 | — | — |
| 2009-04-02 | $4.48 | $976.66 | 4,098,052 | — | — |
| 2009-04-01 | $4.10 | $894.24 | 2,727,629 | — | — |
| 2009-03-31 | $4.02 | $877.76 | 4,046,060 | — | — |
| 2009-03-30 | $3.61 | $787.10 | 4,291,656 | — | — |
| 2009-03-27 | $4.08 | $890.12 | 20,685,293 | — | — |
| 2009-03-26 | $4.68 | $1,021.99 | 3,167,341 | — | — |
| 2009-03-25 | $4.80 | $1,046.72 | 4,258,938 | — | — |
| 2009-03-24 | $4.67 | $1,017.87 | 4,409,731 | — | — |
| 2009-03-23 | $5.14 | $1,120.89 | 4,238,539 | — | — |
| 2009-03-20 | $3.80 | $828.31 | 3,224,754 | — | — |
| 2009-03-19 | $4.04 | $881.88 | 4,494,352 | — | — |
| 2009-03-18 | $5.06 | $1,104.41 | 5,297,335 | — | — |
| 2009-03-17 | $4.16 | $906.60 | 3,044,214 | — | — |
| 2009-03-16 | $3.49 | $762.38 | 4,083,008 | — | — |
| 2009-03-13 | $3.57 | $778.86 | 4,052,317 | — | — |
| 2009-03-12 | $3.51 | $766.50 | 5,108,542 | — | — |
| 2009-03-11 | $2.95 | $642.86 | 4,778,757 | — | — |
| 2009-03-10 | $3.34 | $729.40 | 7,113,743 | — | — |
| 2009-03-09 | $2.53 | $216.89 | 3,634,709 | — | — |
| 2009-03-06 | $2.69 | $230.54 | 5,592,260 | — | — |
| 2009-03-05 | $2.74 | $235.09 | 5,973,188 | — | — |
| 2009-03-04 | $3.22 | $276.04 | 5,404,965 | — | — |
| 2009-03-03 | $3.44 | $294.24 | 6,533,305 | — | — |
| 2009-03-02 | $4.14 | $354.91 | 4,111,661 | — | — |
| 2009-02-27 | $5.22 | $447.42 | 5,006,497 | — | — |
| 2009-02-26 | $5.08 | $435.29 | 4,593,476 | — | — |
| 2009-02-25 | $6.14 | $526.29 | 5,094,191 | — | — |
| 2009-02-24 | $6.82 | $583.93 | 11,379,555 | — | — |
| 2009-02-23 | $4.43 | $379.18 | 4,648,764 | — | — |
| 2009-02-20 | $4.66 | $398.89 | 5,723,558 | — | — |
| 2009-02-19 | $5.21 | $445.91 | 3,484,470 | — | — |
| 2009-02-18 | $5.45 | $467.15 | 2,759,611 | — | — |
| 2009-02-17 | $5.05 | $432.26 | 3,734,011 | — | — |
| 2009-02-13 | $6.09 | $521.74 | 2,541,035 | — | — |
| 2009-02-12 | $6.57 | $562.69 | 5,568,813 | — | — |
| 2009-02-11 | $6.69 | $573.31 | 3,634,249 | — | — |
| 2009-02-10 | $7.14 | $611.23 | 4,880,335 | — | — |
| 2009-02-09 | $8.54 | $731.05 | 2,377,756 | — | — |
| 2009-02-06 | $8.50 | $728.02 | 3,255,794 | — | — |
| 2009-02-05 | $7.44 | $637.01 | 3,572,659 | — | — |
| 2009-02-04 | $8.31 | $711.33 | 2,638,580 | — | — |
| 2009-02-03 | $8.85 | $758.35 | 2,868,858 | — | — |
| 2009-02-02 | $8.62 | $738.63 | 3,240,656 | — | — |
| 2009-01-30 | $8.50 | $728.02 | 3,988,210 | — | — |
| 2009-01-29 | $8.52 | $729.53 | 3,380,039 | — | — |
| 2009-01-28 | $9.30 | $796.27 | 3,675,248 | — | — |
| 2009-01-27 | $8.31 | $711.33 | 1,995,753 | — | — |
| 2009-01-26 | $8.38 | $717.40 | 2,521,916 | — | — |
| 2009-01-23 | $8.98 | $768.97 | 2,503,876 | — | — |
| 2009-01-22 | $9.07 | $776.55 | 3,235,851 | — | — |
| 2009-01-21 | $9.72 | $832.67 | 4,180,322 | — | — |
| 2009-01-20 | $8.55 | $732.57 | 3,847,406 | — | — |
| 2009-01-16 | $11.12 | $952.49 | 3,367,055 | — | — |
| 2009-01-15 | $11.00 | $941.87 | 3,755,503 | — | — |
| 2009-01-14 | $11.01 | $943.39 | 4,003,599 | — | — |
| 2009-01-13 | $12.34 | $1,057.14 | 4,326,861 | — | — |
| 2009-01-12 | $10.66 | $913.05 | 3,378,886 | — | — |
| 2009-01-09 | $13.53 | $1,158.76 | 3,411,518 | — | — |
| 2009-01-08 | $13.94 | $1,193.64 | 2,737,202 | — | — |
| 2009-01-07 | $12.87 | $1,102.64 | 4,604,857 | — | — |
| 2009-01-06 | $13.72 | $1,175.44 | 7,073,271 | — | — |
| 2009-01-05 | $10.09 | $864.52 | 4,231,062 | — | — |
| 2009-01-02 | $10.06 | $861.48 | 2,911,734 | — | — |