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
- 2002-12-11 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 | $20.50 | 6,022,500 | — | — |
| 2009-12-30 | $18.44 | $20.78 | 9,471,900 | — | — |
| 2009-12-29 | $17.81 | $20.07 | 7,119,700 | — | — |
| 2009-12-28 | $17.97 | $20.26 | 4,939,700 | — | — |
| 2009-12-24 | $18.07 | $20.37 | 1,995,200 | — | — |
| 2009-12-23 | $17.95 | $20.23 | 5,651,400 | — | — |
| 2009-12-22 | $17.83 | $20.10 | 7,103,800 | — | — |
| 2009-12-21 | $17.68 | $19.93 | 10,066,500 | — | — |
| 2009-12-18 | $17.46 | $19.68 | 10,122,700 | — | — |
| 2009-12-17 | $17.27 | $19.47 | 9,060,200 | — | — |
| 2009-12-16 | $17.26 | $19.45 | 13,206,300 | — | — |
| 2009-12-15 | $16.40 | $18.49 | 4,423,200 | — | — |
| 2009-12-14 | $16.57 | $18.68 | 4,614,900 | — | — |
| 2009-12-11 | $16.43 | $18.52 | 5,672,700 | — | — |
| 2009-12-10 | $16.51 | $18.61 | 8,940,000 | — | — |
| 2009-12-09 | $16.71 | $18.83 | 6,300,900 | — | — |
| 2009-12-08 | $16.39 | $18.47 | 5,646,900 | — | — |
| 2009-12-07 | $16.62 | $18.73 | 6,184,200 | — | — |
| 2009-12-04 | $16.69 | $18.81 | 12,827,300 | — | — |
| 2009-12-03 | $16.35 | $18.43 | 9,672,300 | — | — |
| 2009-12-02 | $16.48 | $18.58 | 15,599,800 | — | — |
| 2009-12-01 | $15.74 | $17.74 | 8,698,000 | — | — |
| 2009-11-30 | $15.13 | $17.05 | 8,216,800 | — | — |
| 2009-11-27 | $15.54 | $17.52 | 4,101,600 | — | — |
| 2009-11-25 | $15.89 | $17.91 | 8,269,600 | — | — |
| 2009-11-24 | $15.67 | $17.66 | 6,249,900 | — | — |
| 2009-11-23 | $15.92 | $17.94 | 9,164,800 | — | — |
| 2009-11-20 | $15.59 | $17.57 | 10,166,600 | — | — |
| 2009-11-19 | $16.05 | $18.09 | 9,454,100 | — | — |
| 2009-11-18 | $16.47 | $18.56 | 13,470,500 | — | — |
| 2009-11-17 | $17.18 | $19.36 | 12,775,000 | — | — |
| 2009-11-16 | $17.01 | $19.17 | 9,744,600 | — | — |
| 2009-11-13 | $16.72 | $18.85 | 8,340,100 | — | — |
| 2009-11-12 | $16.80 | $18.94 | 20,111,800 | — | — |
| 2009-11-11 | $16.30 | $18.37 | 9,332,600 | — | — |
| 2009-11-10 | $15.92 | $17.94 | 7,884,200 | — | — |
| 2009-11-09 | $15.74 | $17.74 | 6,013,700 | — | — |
| 2009-11-06 | $15.31 | $17.26 | 6,496,900 | — | — |
| 2009-11-05 | $15.37 | $17.32 | 10,418,500 | — | — |
| 2009-11-04 | $14.72 | $16.59 | 16,225,400 | — | — |
| 2009-11-03 | $14.34 | $16.16 | 12,391,400 | — | — |
| 2009-11-02 | $14.16 | $15.96 | 9,465,500 | — | — |
| 2009-10-30 | $13.95 | $15.72 | 14,099,700 | — | — |
| 2009-10-29 | $14.58 | $16.43 | 13,944,600 | — | — |
| 2009-10-28 | $14.44 | $16.28 | 14,264,300 | — | — |
| 2009-10-27 | $15.32 | $17.27 | 8,128,600 | — | — |
| 2009-10-26 | $15.82 | $17.83 | 10,868,900 | — | — |
| 2009-10-23 | $15.73 | $17.73 | 14,369,800 | — | — |
| 2009-10-22 | $15.92 | $17.94 | 18,320,400 | — | — |
| 2009-10-21 | $15.19 | $17.12 | 26,622,700 | — | — |
| 2009-10-20 | $15.55 | $17.53 | 13,341,500 | — | — |
| 2009-10-19 | $15.55 | $17.53 | 9,495,500 | — | — |
| 2009-10-16 | $15.27 | $17.21 | 11,589,300 | — | — |
| 2009-10-15 | $15.54 | $17.52 | 10,946,800 | — | — |
| 2009-10-14 | $16.11 | $18.16 | 13,660,200 | — | — |
| 2009-10-13 | $15.64 | $17.63 | 8,232,900 | — | — |
| 2009-10-12 | $15.84 | $17.85 | 13,361,900 | — | — |
| 2009-10-09 | $15.46 | $17.43 | 10,353,900 | — | — |
| 2009-10-08 | $14.82 | $16.70 | 12,048,100 | — | — |
| 2009-10-07 | $14.66 | $16.52 | 11,701,700 | — | — |
| 2009-10-06 | $15.08 | $17.00 | 15,035,000 | — | — |
| 2009-10-05 | $14.97 | $16.87 | 9,380,700 | — | — |
| 2009-10-02 | $14.40 | $16.23 | 13,798,200 | — | — |
| 2009-10-01 | $14.51 | $16.36 | 18,577,300 | — | — |
| 2009-09-30 | $15.21 | $17.14 | 8,738,300 | — | — |
| 2009-09-29 | $15.16 | $17.09 | 8,704,100 | — | — |
| 2009-09-28 | $15.50 | $17.47 | 7,066,400 | — | — |
| 2009-09-25 | $14.90 | $16.79 | 13,589,400 | — | — |
| 2009-09-24 | $15.18 | $17.11 | 10,464,000 | — | — |
| 2009-09-23 | $15.46 | $17.43 | 20,374,200 | — | — |
| 2009-09-22 | $15.68 | $17.67 | 8,712,300 | — | — |
| 2009-09-21 | $15.45 | $17.41 | 8,263,600 | — | — |
| 2009-09-18 | $15.26 | $17.20 | 9,265,500 | — | — |
| 2009-09-17 | $14.99 | $16.90 | 10,984,900 | — | — |
| 2009-09-16 | $15.37 | $17.32 | 7,085,000 | — | — |
| 2009-09-15 | $15.37 | $17.32 | 10,323,900 | — | — |
| 2009-09-14 | $15.08 | $17.00 | 8,919,400 | — | — |
| 2009-09-11 | $14.87 | $16.76 | 10,658,100 | — | — |
| 2009-09-10 | $14.95 | $16.85 | 12,114,800 | — | — |
| 2009-09-09 | $14.93 | $16.83 | 12,280,200 | — | — |
| 2009-09-08 | $14.77 | $16.65 | 16,346,000 | — | — |
| 2009-09-04 | $13.68 | $15.42 | 11,377,500 | — | — |
| 2009-09-03 | $13.24 | $14.92 | 11,006,800 | — | — |
| 2009-09-02 | $13.12 | $14.79 | 7,493,300 | — | — |
| 2009-09-01 | $13.40 | $15.10 | 11,448,900 | — | — |
| 2009-08-31 | $13.85 | $15.61 | 6,228,700 | — | — |
| 2009-08-28 | $14.02 | $15.80 | 13,801,700 | — | — |
| 2009-08-27 | $13.59 | $15.32 | 26,277,800 | — | — |
| 2009-08-26 | $12.13 | $13.67 | 9,743,600 | — | — |
| 2009-08-25 | $12.34 | $13.91 | 5,688,700 | — | — |
| 2009-08-24 | $12.28 | $13.84 | 6,910,200 | — | — |
| 2009-08-21 | $12.63 | $14.24 | 5,560,400 | — | — |
| 2009-08-20 | $12.30 | $13.86 | 4,968,200 | — | — |
| 2009-08-19 | $12.22 | $13.77 | 8,904,200 | — | — |
| 2009-08-18 | $12.14 | $13.68 | 8,312,700 | — | — |
| 2009-08-17 | $11.78 | $13.28 | 9,223,500 | — | — |
| 2009-08-14 | $12.20 | $13.75 | 7,853,200 | — | — |
| 2009-08-13 | $12.53 | $14.12 | 9,109,800 | — | — |
| 2009-08-12 | $12.50 | $14.09 | 10,574,200 | — | — |
| 2009-08-11 | $12.14 | $13.68 | 7,038,900 | — | — |
| 2009-08-10 | $12.08 | $13.62 | 6,240,200 | — | — |
| 2009-08-07 | $12.36 | $13.93 | 10,794,600 | — | — |
| 2009-08-06 | $11.84 | $13.35 | 10,945,700 | — | — |
| 2009-08-05 | $11.97 | $13.49 | 14,173,100 | — | — |
| 2009-08-04 | $12.26 | $13.82 | 11,930,300 | — | — |
| 2009-08-03 | $12.33 | $13.90 | 9,839,600 | — | — |
| 2009-07-31 | $12.04 | $13.57 | 8,552,800 | — | — |
| 2009-07-30 | $12.21 | $13.76 | 13,182,000 | — | — |
| 2009-07-29 | $12.11 | $13.65 | 14,061,100 | — | — |
| 2009-07-28 | $12.61 | $14.21 | 17,526,100 | — | — |
| 2009-07-27 | $12.22 | $13.77 | 13,372,900 | — | — |
| 2009-07-24 | $11.53 | $13.00 | 14,599,900 | — | — |
| 2009-07-23 | $11.66 | $13.14 | 18,534,900 | — | — |
| 2009-07-22 | $11.85 | $13.36 | 31,871,900 | — | — |
| 2009-07-21 | $11.20 | $12.62 | 14,016,800 | — | — |
| 2009-07-20 | $11.04 | $12.44 | 11,840,700 | — | — |
| 2009-07-17 | $11.15 | $12.57 | 10,185,700 | — | — |
| 2009-07-16 | $10.92 | $12.31 | 12,018,600 | — | — |
| 2009-07-15 | $10.87 | $12.25 | 13,337,200 | — | — |
| 2009-07-14 | $10.61 | $11.96 | 11,796,900 | — | — |
| 2009-07-13 | $10.37 | $11.69 | 11,206,800 | — | — |
| 2009-07-10 | $10.00 | $11.27 | 18,845,400 | — | — |
| 2009-07-09 | $9.53 | $10.74 | 9,163,600 | — | — |
| 2009-07-08 | $9.50 | $10.71 | 11,077,400 | — | — |
| 2009-07-07 | $9.50 | $10.71 | 24,742,200 | — | — |
| 2009-07-06 | $10.05 | $11.33 | 16,179,300 | — | — |
| 2009-07-02 | $10.28 | $11.59 | 6,634,200 | — | — |
| 2009-07-01 | $10.60 | $11.95 | 10,796,700 | — | — |
| 2009-06-30 | $10.46 | $11.79 | 17,993,800 | — | — |
| 2009-06-29 | $10.29 | $11.60 | 11,389,100 | — | — |
| 2009-06-26 | $10.27 | $11.58 | 22,205,900 | — | — |
| 2009-06-25 | $9.50 | $10.71 | 24,517,500 | — | — |
| 2009-06-24 | $9.87 | $11.13 | 16,099,200 | — | — |
| 2009-06-23 | $9.60 | $10.82 | 17,378,200 | — | — |
| 2009-06-22 | $9.42 | $10.62 | 9,948,500 | — | — |
| 2009-06-19 | $9.69 | $10.92 | 12,308,800 | — | — |
| 2009-06-18 | $9.26 | $10.44 | 10,791,000 | — | — |
| 2009-06-17 | $9.39 | $10.58 | 10,065,400 | — | — |
| 2009-06-16 | $9.12 | $10.28 | 11,454,800 | — | — |
| 2009-06-15 | $9.34 | $10.53 | 8,384,800 | — | — |
| 2009-06-12 | $9.54 | $10.75 | 7,349,700 | — | — |
| 2009-06-11 | $9.65 | $10.88 | 9,746,000 | — | — |
| 2009-06-10 | $9.33 | $10.52 | 15,217,200 | — | — |
| 2009-06-09 | $9.46 | $10.66 | 12,761,300 | — | — |
| 2009-06-08 | $8.86 | $9.99 | 10,070,900 | — | — |
| 2009-06-05 | $8.81 | $9.93 | 7,685,900 | — | — |
| 2009-06-04 | $8.93 | $10.07 | 9,990,400 | — | — |
| 2009-06-03 | $8.46 | $9.54 | 11,261,200 | — | — |
| 2009-06-02 | $8.78 | $9.90 | 18,511,900 | — | — |
| 2009-06-01 | $9.46 | $10.66 | 13,236,200 | — | — |
| 2009-05-29 | $8.71 | $9.82 | 23,409,900 | — | — |
| 2009-05-28 | $8.68 | $9.78 | 12,409,300 | — | — |
| 2009-05-27 | $8.58 | $9.67 | 12,595,100 | — | — |
| 2009-05-26 | $8.78 | $9.90 | 12,889,300 | — | — |
| 2009-05-22 | $8.44 | $9.51 | 13,414,800 | — | — |
| 2009-05-21 | $8.01 | $9.03 | 10,178,600 | — | — |
| 2009-05-20 | $7.91 | $8.92 | 15,830,400 | — | — |
| 2009-05-19 | $8.11 | $9.14 | 11,984,400 | — | — |
| 2009-05-18 | $7.62 | $8.59 | 8,637,300 | — | — |
| 2009-05-15 | $7.25 | $8.17 | 8,781,100 | — | — |
| 2009-05-14 | $7.29 | $8.22 | 13,707,100 | — | — |
| 2009-05-13 | $6.98 | $7.87 | 19,403,500 | — | — |
| 2009-05-12 | $7.34 | $8.27 | 15,147,200 | — | — |
| 2009-05-11 | $7.57 | $8.53 | 11,357,900 | — | — |
| 2009-05-08 | $7.79 | $8.78 | 16,932,500 | — | — |
| 2009-05-07 | $7.70 | $8.68 | 15,354,200 | — | — |
| 2009-05-06 | $8.41 | $9.48 | 14,482,100 | — | — |
| 2009-05-05 | $8.46 | $9.54 | 16,786,200 | — | — |
| 2009-05-04 | $9.09 | $10.25 | 12,887,300 | — | — |
| 2009-05-01 | $8.45 | $9.52 | 13,016,600 | — | — |
| 2009-04-30 | $8.16 | $9.20 | 19,682,200 | — | — |
| 2009-04-29 | $7.44 | $8.39 | 10,543,800 | — | — |
| 2009-04-28 | $7.02 | $7.91 | 8,095,400 | — | — |
| 2009-04-27 | $7.02 | $7.91 | 13,049,400 | — | — |
| 2009-04-24 | $7.28 | $8.21 | 14,603,500 | — | — |
| 2009-04-23 | $7.02 | $7.91 | 18,314,500 | — | — |
| 2009-04-22 | $7.15 | $8.06 | 23,113,500 | — | — |
| 2009-04-21 | $6.67 | $7.52 | 11,757,200 | — | — |
| 2009-04-20 | $6.46 | $7.28 | 9,185,100 | — | — |
| 2009-04-17 | $6.83 | $7.70 | 14,858,600 | — | — |
| 2009-04-16 | $6.35 | $7.16 | 14,255,300 | — | — |
| 2009-04-15 | $5.85 | $6.59 | 13,835,800 | — | — |
| 2009-04-14 | $6.05 | $6.82 | 14,846,000 | — | — |
| 2009-04-13 | $6.34 | $7.15 | 16,267,100 | — | — |
| 2009-04-09 | $6.65 | $7.50 | 10,464,000 | — | — |
| 2009-04-08 | $6.35 | $7.16 | 8,796,500 | — | — |
| 2009-04-07 | $6.15 | $6.93 | 6,666,400 | — | — |
| 2009-04-06 | $6.40 | $7.21 | 13,135,600 | — | — |
| 2009-04-03 | $6.73 | $7.59 | 14,186,200 | — | — |
| 2009-04-02 | $6.20 | $6.99 | 12,028,600 | — | — |
| 2009-04-01 | $5.98 | $6.74 | 13,729,100 | — | — |
| 2009-03-31 | $6.01 | $6.77 | 8,937,000 | — | — |
| 2009-03-30 | $5.91 | $6.66 | 13,425,300 | — | — |
| 2009-03-27 | $6.09 | $6.86 | 12,375,500 | — | — |
| 2009-03-26 | $6.56 | $7.39 | 23,248,300 | — | — |
| 2009-03-25 | $5.96 | $6.72 | 29,216,900 | — | — |
| 2009-03-24 | $5.78 | $6.51 | 28,225,000 | — | — |
| 2009-03-23 | $5.16 | $5.82 | 12,508,400 | — | — |
| 2009-03-20 | $4.60 | $5.18 | 8,326,800 | — | — |
| 2009-03-19 | $4.65 | $5.24 | 6,882,200 | — | — |
| 2009-03-18 | $4.70 | $5.30 | 9,077,000 | — | — |
| 2009-03-17 | $4.46 | $5.03 | 5,783,400 | — | — |
| 2009-03-16 | $4.30 | $4.85 | 12,288,000 | — | — |
| 2009-03-13 | $4.26 | $4.80 | 14,125,600 | — | — |
| 2009-03-12 | $3.88 | $4.37 | 7,195,100 | — | — |
| 2009-03-11 | $3.72 | $4.19 | 11,094,000 | — | — |
| 2009-03-10 | $3.61 | $4.07 | 10,463,400 | — | — |
| 2009-03-09 | $3.14 | $3.54 | 8,072,800 | — | — |
| 2009-03-06 | $3.11 | $3.51 | 14,962,800 | — | — |
| 2009-03-05 | $3.42 | $3.85 | 11,936,100 | — | — |
| 2009-03-04 | $3.76 | $4.24 | 12,727,200 | — | — |
| 2009-03-03 | $3.76 | $4.24 | 10,057,100 | — | — |
| 2009-03-02 | $3.68 | $4.15 | 16,256,000 | — | — |
| 2009-02-27 | $4.30 | $4.85 | 15,044,400 | — | — |
| 2009-02-26 | $4.10 | $4.62 | 7,637,400 | — | — |
| 2009-02-25 | $4.31 | $4.86 | 12,892,400 | — | — |
| 2009-02-24 | $3.96 | $4.46 | 19,504,800 | — | — |
| 2009-02-23 | $4.01 | $4.52 | 9,720,700 | — | — |
| 2009-02-20 | $4.19 | $4.72 | 18,865,300 | — | — |
| 2009-02-19 | $4.26 | $4.80 | 13,103,800 | — | — |
| 2009-02-18 | $4.45 | $5.02 | 10,620,500 | — | — |
| 2009-02-17 | $4.29 | $4.84 | 12,870,600 | — | — |
| 2009-02-13 | $4.37 | $4.93 | 6,433,500 | — | — |
| 2009-02-12 | $4.48 | $5.05 | 10,387,100 | — | — |
| 2009-02-11 | $4.20 | $4.73 | 7,614,600 | — | — |
| 2009-02-10 | $4.10 | $4.62 | 19,198,500 | — | — |
| 2009-02-09 | $4.36 | $4.91 | 8,861,100 | — | — |
| 2009-02-06 | $4.51 | $5.08 | 16,722,700 | — | — |
| 2009-02-05 | $4.39 | $4.95 | 16,163,700 | — | — |
| 2009-02-04 | $4.28 | $4.82 | 17,445,200 | — | — |
| 2009-02-03 | $3.83 | $4.28 | 9,607,100 | — | — |
| 2009-02-02 | $3.97 | $4.44 | 10,416,600 | — | — |
| 2009-01-30 | $3.79 | $4.24 | 10,775,800 | — | — |
| 2009-01-29 | $4.04 | $4.52 | 20,359,600 | — | — |
| 2009-01-28 | $3.95 | $4.42 | 12,289,000 | — | — |
| 2009-01-27 | $3.62 | $4.05 | 22,355,300 | — | — |
| 2009-01-26 | $3.42 | $3.82 | 27,431,100 | — | — |
| 2009-01-23 | $3.11 | $3.48 | 34,796,600 | — | — |
| 2009-01-22 | $3.23 | $3.61 | 30,637,400 | — | — |
| 2009-01-21 | $4.25 | $4.75 | 6,378,600 | — | — |
| 2009-01-20 | $3.88 | $4.34 | 10,049,200 | — | — |
| 2009-01-16 | $4.39 | $4.91 | 10,174,400 | — | — |
| 2009-01-15 | $4.33 | $4.84 | 11,680,200 | — | — |
| 2009-01-14 | $4.29 | $4.80 | 12,343,400 | — | — |
| 2009-01-13 | $4.58 | $5.12 | 10,439,100 | — | — |
| 2009-01-12 | $4.76 | $5.32 | 21,754,900 | — | — |
| 2009-01-09 | $5.64 | $6.31 | 8,476,800 | — | — |
| 2009-01-08 | $5.60 | $6.26 | 5,103,500 | — | — |
| 2009-01-07 | $5.37 | $6.01 | 10,925,400 | — | — |
| 2009-01-06 | $5.78 | $6.46 | 13,248,300 | — | — |
| 2009-01-05 | $5.14 | $5.75 | 8,915,700 | — | — |
| 2009-01-02 | $5.08 | $5.68 | 9,355,100 | — | — |