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
- 1984-09-07 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 | $14.19 | $14.19 | 2,777,400 | — | — |
| 2009-12-30 | $14.30 | $14.30 | 2,032,700 | — | — |
| 2009-12-29 | $14.11 | $14.11 | 1,924,200 | — | — |
| 2009-12-28 | $14.08 | $14.08 | 1,532,200 | — | — |
| 2009-12-24 | $14.27 | $14.27 | 420,700 | — | — |
| 2009-12-23 | $14.20 | $14.20 | 2,044,200 | — | — |
| 2009-12-22 | $14.14 | $14.14 | 2,211,500 | — | — |
| 2009-12-21 | $14.20 | $14.20 | 3,159,400 | — | — |
| 2009-12-18 | $13.95 | $13.95 | 5,628,400 | — | — |
| 2009-12-17 | $13.52 | $13.52 | 3,473,200 | — | — |
| 2009-12-16 | $13.97 | $13.97 | 3,648,600 | — | — |
| 2009-12-15 | $13.52 | $13.52 | 4,935,800 | — | — |
| 2009-12-14 | $14.03 | $14.03 | 2,369,600 | — | — |
| 2009-12-11 | $13.66 | $13.66 | 3,307,600 | — | — |
| 2009-12-10 | $13.72 | $13.72 | 3,858,600 | — | — |
| 2009-12-09 | $14.03 | $14.03 | 4,262,600 | — | — |
| 2009-12-08 | $13.76 | $13.76 | 3,716,800 | — | — |
| 2009-12-07 | $13.84 | $13.84 | 5,474,800 | — | — |
| 2009-12-04 | $13.65 | $13.65 | 6,791,400 | — | — |
| 2009-12-03 | $13.42 | $13.42 | 4,772,600 | — | — |
| 2009-12-02 | $13.41 | $13.41 | 7,819,700 | — | — |
| 2009-12-01 | $13.16 | $13.16 | 8,703,600 | — | — |
| 2009-11-30 | $12.31 | $12.31 | 3,556,800 | — | — |
| 2009-11-27 | $12.26 | $12.26 | 1,979,200 | — | — |
| 2009-11-25 | $12.53 | $12.53 | 2,955,700 | — | — |
| 2009-11-24 | $12.52 | $12.52 | 3,852,900 | — | — |
| 2009-11-23 | $12.43 | $12.43 | 4,670,200 | — | — |
| 2009-11-20 | $12.15 | $12.15 | 3,852,800 | — | — |
| 2009-11-19 | $12.23 | $12.23 | 5,476,300 | — | — |
| 2009-11-18 | $12.56 | $12.56 | 3,950,100 | — | — |
| 2009-11-17 | $12.51 | $12.51 | 2,560,200 | — | — |
| 2009-11-16 | $12.41 | $12.41 | 4,654,300 | — | — |
| 2009-11-13 | $12.08 | $12.08 | 2,984,700 | — | — |
| 2009-11-12 | $12.02 | $12.02 | 3,163,100 | — | — |
| 2009-11-11 | $12.17 | $12.17 | 5,938,200 | — | — |
| 2009-11-10 | $12.07 | $12.07 | 4,474,100 | — | — |
| 2009-11-09 | $12.22 | $12.22 | 7,174,800 | — | — |
| 2009-11-06 | $12.01 | $12.01 | 21,058,700 | — | — |
| 2009-11-05 | $10.97 | $10.97 | 8,339,000 | — | — |
| 2009-11-04 | $10.33 | $10.33 | 4,401,000 | — | — |
| 2009-11-03 | $10.41 | $10.41 | 3,533,600 | — | — |
| 2009-11-02 | $10.32 | $10.32 | 5,907,500 | — | — |
| 2009-10-30 | $10.43 | $10.43 | 7,736,900 | — | — |
| 2009-10-29 | $10.45 | $10.45 | 4,395,300 | — | — |
| 2009-10-28 | $10.27 | $10.27 | 6,977,700 | — | — |
| 2009-10-27 | $10.37 | $10.37 | 7,064,000 | — | — |
| 2009-10-26 | $10.67 | $10.67 | 5,304,200 | — | — |
| 2009-10-23 | $10.99 | $10.99 | 5,974,500 | — | — |
| 2009-10-22 | $11.14 | $11.14 | 14,616,700 | — | — |
| 2009-10-21 | $11.64 | $11.64 | 4,676,900 | — | — |
| 2009-10-20 | $11.91 | $11.91 | 7,833,400 | — | — |
| 2009-10-19 | $11.66 | $11.66 | 3,654,600 | — | — |
| 2009-10-16 | $11.47 | $11.47 | 7,554,600 | — | — |
| 2009-10-15 | $11.99 | $11.99 | 5,669,300 | — | — |
| 2009-10-14 | $12.49 | $12.49 | 7,216,300 | — | — |
| 2009-10-13 | $12.04 | $12.04 | 3,194,800 | — | — |
| 2009-10-12 | $12.22 | $12.22 | 4,345,800 | — | — |
| 2009-10-09 | $12.41 | $12.41 | 8,246,100 | — | — |
| 2009-10-08 | $11.81 | $11.81 | 5,299,600 | — | — |
| 2009-10-07 | $12.01 | $12.01 | 4,629,300 | — | — |
| 2009-10-06 | $12.34 | $12.34 | 5,336,200 | — | — |
| 2009-10-05 | $11.99 | $11.99 | 5,971,900 | — | — |
| 2009-10-02 | $11.90 | $11.90 | 9,023,900 | — | — |
| 2009-10-01 | $12.15 | $12.15 | 10,274,900 | — | — |
| 2009-09-30 | $13.24 | $13.24 | 4,559,000 | — | — |
| 2009-09-29 | $13.00 | $13.00 | 2,970,800 | — | — |
| 2009-09-28 | $13.23 | $13.23 | 2,992,400 | — | — |
| 2009-09-25 | $12.94 | $12.94 | 5,501,800 | — | — |
| 2009-09-24 | $13.22 | $13.22 | 5,262,800 | — | — |
| 2009-09-23 | $13.66 | $13.66 | 4,311,000 | — | — |
| 2009-09-22 | $13.87 | $13.87 | 2,854,700 | — | — |
| 2009-09-21 | $13.95 | $13.95 | 5,134,600 | — | — |
| 2009-09-18 | $13.56 | $13.56 | 4,503,900 | — | — |
| 2009-09-17 | $13.59 | $13.59 | 4,905,400 | — | — |
| 2009-09-16 | $13.80 | $13.80 | 5,046,900 | — | — |
| 2009-09-15 | $13.74 | $13.74 | 4,263,400 | — | — |
| 2009-09-14 | $13.86 | $13.86 | 4,266,200 | — | — |
| 2009-09-11 | $13.88 | $13.88 | 9,719,200 | — | — |
| 2009-09-10 | $14.28 | $14.28 | 19,305,100 | — | — |
| 2009-09-09 | $12.75 | $12.75 | 7,506,900 | — | — |
| 2009-09-08 | $12.69 | $12.69 | 4,239,600 | — | — |
| 2009-09-04 | $12.40 | $12.40 | 4,645,500 | — | — |
| 2009-09-03 | $11.95 | $11.95 | 7,636,500 | — | — |
| 2009-09-02 | $11.32 | $11.32 | 5,609,400 | — | — |
| 2009-09-01 | $11.32 | $11.32 | 5,703,600 | — | — |
| 2009-08-31 | $11.63 | $11.63 | 4,429,600 | — | — |
| 2009-08-28 | $12.08 | $12.08 | 4,028,200 | — | — |
| 2009-08-27 | $11.82 | $11.82 | 8,145,800 | — | — |
| 2009-08-26 | $11.95 | $11.95 | 6,487,100 | — | — |
| 2009-08-25 | $12.24 | $12.24 | 3,647,800 | — | — |
| 2009-08-24 | $12.05 | $12.05 | 4,540,400 | — | — |
| 2009-08-21 | $12.06 | $12.06 | 6,005,000 | — | — |
| 2009-08-20 | $11.51 | $11.51 | 5,624,300 | — | — |
| 2009-08-19 | $11.00 | $11.00 | 3,345,100 | — | — |
| 2009-08-18 | $11.05 | $11.05 | 7,870,200 | — | — |
| 2009-08-17 | $10.90 | $10.90 | 5,718,200 | — | — |
| 2009-08-14 | $11.15 | $11.15 | 4,154,700 | — | — |
| 2009-08-13 | $11.37 | $11.37 | 5,556,900 | — | — |
| 2009-08-12 | $11.24 | $11.24 | 4,853,300 | — | — |
| 2009-08-11 | $11.04 | $11.04 | 3,296,800 | — | — |
| 2009-08-10 | $11.15 | $11.15 | 2,756,000 | — | — |
| 2009-08-07 | $11.23 | $11.23 | 3,763,700 | — | — |
| 2009-08-06 | $11.31 | $11.31 | 3,822,800 | — | — |
| 2009-08-05 | $11.55 | $11.55 | 5,499,500 | — | — |
| 2009-08-04 | $11.96 | $11.96 | 4,206,900 | — | — |
| 2009-08-03 | $11.97 | $11.97 | 5,786,800 | — | — |
| 2009-07-31 | $12.08 | $12.08 | 3,513,500 | — | — |
| 2009-07-30 | $12.17 | $12.17 | 4,569,100 | — | — |
| 2009-07-29 | $12.06 | $12.06 | 3,331,800 | — | — |
| 2009-07-28 | $11.95 | $11.95 | 3,209,700 | — | — |
| 2009-07-27 | $12.08 | $12.08 | 2,861,600 | — | — |
| 2009-07-24 | $12.07 | $12.07 | 3,678,500 | — | — |
| 2009-07-23 | $12.30 | $12.30 | 7,300,900 | — | — |
| 2009-07-22 | $11.68 | $11.68 | 6,200,800 | — | — |
| 2009-07-21 | $11.30 | $11.30 | 3,925,900 | — | — |
| 2009-07-20 | $11.53 | $11.53 | 3,611,300 | — | — |
| 2009-07-17 | $11.33 | $11.33 | 2,412,700 | — | — |
| 2009-07-16 | $11.03 | $11.03 | 4,619,300 | — | — |
| 2009-07-15 | $11.25 | $11.25 | 4,395,900 | — | — |
| 2009-07-14 | $10.55 | $10.55 | 2,004,500 | — | — |
| 2009-07-13 | $10.59 | $10.59 | 2,759,100 | — | — |
| 2009-07-10 | $10.32 | $10.32 | 4,326,000 | — | — |
| 2009-07-09 | $10.16 | $10.16 | 4,114,100 | — | — |
| 2009-07-08 | $9.98 | $9.98 | 6,155,400 | — | — |
| 2009-07-07 | $9.50 | $9.50 | 2,440,400 | — | — |
| 2009-07-06 | $9.84 | $9.84 | 2,710,300 | — | — |
| 2009-07-02 | $10.10 | $10.10 | 4,226,900 | — | — |
| 2009-07-01 | $10.04 | $10.04 | 2,952,400 | — | — |
| 2009-06-30 | $9.79 | $9.79 | 3,768,000 | — | — |
| 2009-06-29 | $9.97 | $9.97 | 4,778,300 | — | — |
| 2009-06-26 | $10.02 | $10.02 | 4,501,100 | — | — |
| 2009-06-25 | $9.98 | $9.98 | 2,507,700 | — | — |
| 2009-06-24 | $9.92 | $9.92 | 2,960,200 | — | — |
| 2009-06-23 | $9.59 | $9.59 | 4,035,200 | — | — |
| 2009-06-22 | $9.25 | $9.25 | 2,468,900 | — | — |
| 2009-06-19 | $9.68 | $9.68 | 2,399,300 | — | — |
| 2009-06-18 | $9.73 | $9.73 | 2,771,000 | — | — |
| 2009-06-17 | $9.82 | $9.82 | 5,171,700 | — | — |
| 2009-06-16 | $9.71 | $9.71 | 6,210,900 | — | — |
| 2009-06-15 | $10.05 | $10.05 | 1,969,000 | — | — |
| 2009-06-12 | $10.26 | $10.26 | 3,735,300 | — | — |
| 2009-06-11 | $10.50 | $10.50 | 4,624,000 | — | — |
| 2009-06-10 | $10.23 | $10.23 | 3,368,700 | — | — |
| 2009-06-09 | $10.18 | $10.18 | 3,743,400 | — | — |
| 2009-06-08 | $9.74 | $9.74 | 2,404,200 | — | — |
| 2009-06-05 | $9.81 | $9.81 | 2,057,800 | — | — |
| 2009-06-04 | $9.88 | $9.88 | 2,826,000 | — | — |
| 2009-06-03 | $9.48 | $9.48 | 2,617,800 | — | — |
| 2009-06-02 | $9.78 | $9.78 | 4,120,000 | — | — |
| 2009-06-01 | $9.90 | $9.90 | 3,610,300 | — | — |
| 2009-05-29 | $9.53 | $9.53 | 4,456,500 | — | — |
| 2009-05-28 | $9.22 | $9.22 | 2,690,000 | — | — |
| 2009-05-27 | $9.08 | $9.08 | 4,312,800 | — | — |
| 2009-05-26 | $9.02 | $9.02 | 3,807,500 | — | — |
| 2009-05-22 | $8.68 | $8.68 | 1,500,400 | — | — |
| 2009-05-21 | $8.85 | $8.85 | 2,815,900 | — | — |
| 2009-05-20 | $8.97 | $8.97 | 2,042,400 | — | — |
| 2009-05-19 | $9.06 | $9.06 | 2,814,600 | — | — |
| 2009-05-18 | $9.03 | $9.03 | 2,592,400 | — | — |
| 2009-05-15 | $8.76 | $8.76 | 3,466,100 | — | — |
| 2009-05-14 | $8.60 | $8.60 | 3,191,100 | — | — |
| 2009-05-13 | $8.21 | $8.21 | 4,691,500 | — | — |
| 2009-05-12 | $8.47 | $8.47 | 5,315,400 | — | — |
| 2009-05-11 | $9.01 | $9.01 | 2,672,000 | — | — |
| 2009-05-08 | $9.05 | $9.05 | 3,606,800 | — | — |
| 2009-05-07 | $9.19 | $9.19 | 6,388,100 | — | — |
| 2009-05-06 | $9.77 | $9.77 | 3,882,900 | — | — |
| 2009-05-05 | $9.82 | $9.82 | 3,753,600 | — | — |
| 2009-05-04 | $9.72 | $9.72 | 5,725,800 | — | — |
| 2009-05-01 | $9.22 | $9.22 | 5,702,300 | — | — |
| 2009-04-30 | $8.84 | $8.84 | 6,987,400 | — | — |
| 2009-04-29 | $8.51 | $8.51 | 6,182,800 | — | — |
| 2009-04-28 | $8.02 | $8.02 | 6,647,200 | — | — |
| 2009-04-27 | $8.45 | $8.45 | 5,586,400 | — | — |
| 2009-04-24 | $8.48 | $8.48 | 13,449,400 | — | — |
| 2009-04-23 | $9.25 | $9.25 | 9,203,700 | — | — |
| 2009-04-22 | $8.79 | $8.79 | 3,762,000 | — | — |
| 2009-04-21 | $8.83 | $8.83 | 2,743,600 | — | — |
| 2009-04-20 | $8.78 | $8.78 | 3,804,600 | — | — |
| 2009-04-17 | $9.01 | $9.01 | 3,273,000 | — | — |
| 2009-04-16 | $8.97 | $8.97 | 6,513,100 | — | — |
| 2009-04-15 | $8.86 | $8.86 | 3,293,300 | — | — |
| 2009-04-14 | $8.95 | $8.95 | 3,285,200 | — | — |
| 2009-04-13 | $8.92 | $8.92 | 3,643,800 | — | — |
| 2009-04-09 | $9.22 | $9.22 | 4,933,700 | — | — |
| 2009-04-08 | $8.80 | $8.80 | 3,783,000 | — | — |
| 2009-04-07 | $8.40 | $8.40 | 2,469,400 | — | — |
| 2009-04-06 | $8.56 | $8.56 | 2,216,100 | — | — |
| 2009-04-03 | $8.84 | $8.84 | 3,473,300 | — | — |
| 2009-04-02 | $8.81 | $8.81 | 4,692,700 | — | — |
| 2009-04-01 | $8.45 | $8.45 | 4,154,300 | — | — |
| 2009-03-31 | $8.06 | $8.06 | 2,239,900 | — | — |
| 2009-03-30 | $7.97 | $7.97 | 3,567,800 | — | — |
| 2009-03-27 | $8.09 | $8.09 | 3,479,100 | — | — |
| 2009-03-26 | $8.00 | $8.00 | 5,039,200 | — | — |
| 2009-03-25 | $7.60 | $7.60 | 4,313,500 | — | — |
| 2009-03-24 | $7.76 | $7.76 | 4,766,100 | — | — |
| 2009-03-23 | $8.51 | $8.51 | 5,577,000 | — | — |
| 2009-03-20 | $7.69 | $7.69 | 6,495,700 | — | — |
| 2009-03-19 | $8.16 | $8.16 | 2,462,000 | — | — |
| 2009-03-18 | $8.07 | $8.07 | 4,105,500 | — | — |
| 2009-03-17 | $7.71 | $7.71 | 2,966,400 | — | — |
| 2009-03-16 | $7.28 | $7.28 | 3,397,400 | — | — |
| 2009-03-13 | $7.72 | $7.72 | 3,944,200 | — | — |
| 2009-03-12 | $7.71 | $7.71 | 4,251,200 | — | — |
| 2009-03-11 | $7.70 | $7.70 | 4,974,100 | — | — |
| 2009-03-10 | $7.56 | $7.56 | 4,371,900 | — | — |
| 2009-03-09 | $6.95 | $6.95 | 3,315,100 | — | — |
| 2009-03-06 | $6.94 | $6.94 | 3,527,300 | — | — |
| 2009-03-05 | $6.92 | $6.92 | 5,137,600 | — | — |
| 2009-03-04 | $6.75 | $6.75 | 5,016,900 | — | — |
| 2009-03-03 | $6.95 | $6.95 | 9,300,900 | — | — |
| 2009-03-02 | $6.21 | $6.21 | 3,967,200 | — | — |
| 2009-02-27 | $6.50 | $6.50 | 3,952,100 | — | — |
| 2009-02-26 | $6.03 | $6.03 | 2,184,800 | — | — |
| 2009-02-25 | $6.37 | $6.37 | 2,127,700 | — | — |
| 2009-02-24 | $6.43 | $6.43 | 3,730,400 | — | — |
| 2009-02-23 | $5.77 | $5.77 | 1,986,500 | — | — |
| 2009-02-20 | $5.88 | $5.88 | 4,033,500 | — | — |
| 2009-02-19 | $6.06 | $6.06 | 2,143,900 | — | — |
| 2009-02-18 | $6.28 | $6.28 | 3,789,700 | — | — |
| 2009-02-17 | $6.07 | $6.07 | 3,293,700 | — | — |
| 2009-02-13 | $6.40 | $6.40 | 2,628,700 | — | — |
| 2009-02-12 | $6.41 | $6.41 | 4,071,200 | — | — |
| 2009-02-11 | $5.98 | $5.98 | 4,982,100 | — | — |
| 2009-02-10 | $6.24 | $6.24 | 5,291,900 | — | — |
| 2009-02-09 | $6.37 | $6.37 | 8,125,100 | — | — |
| 2009-02-06 | $6.77 | $6.77 | 15,929,000 | — | — |
| 2009-02-05 | $5.02 | $5.02 | 4,545,200 | — | — |
| 2009-02-04 | $4.91 | $4.91 | 5,520,600 | — | — |
| 2009-02-03 | $4.81 | $4.81 | 3,155,300 | — | — |
| 2009-02-02 | $4.39 | $4.39 | 2,139,000 | — | — |
| 2009-01-30 | $4.32 | $4.32 | 2,430,200 | — | — |
| 2009-01-29 | $4.57 | $4.57 | 1,915,600 | — | — |
| 2009-01-28 | $4.78 | $4.78 | 4,412,200 | — | — |
| 2009-01-27 | $4.41 | $4.41 | 2,985,700 | — | — |
| 2009-01-26 | $4.45 | $4.45 | 2,873,300 | — | — |
| 2009-01-23 | $4.34 | $4.34 | 2,042,800 | — | — |
| 2009-01-22 | $4.11 | $4.11 | 1,393,200 | — | — |
| 2009-01-21 | $4.24 | $4.24 | 3,118,100 | — | — |
| 2009-01-20 | $4.07 | $4.07 | 2,095,300 | — | — |
| 2009-01-16 | $4.59 | $4.59 | 2,341,900 | — | — |
| 2009-01-15 | $4.45 | $4.45 | 3,948,000 | — | — |
| 2009-01-14 | $4.34 | $4.34 | 2,397,100 | — | — |
| 2009-01-13 | $4.61 | $4.61 | 3,103,200 | — | — |
| 2009-01-12 | $4.68 | $4.68 | 2,873,200 | — | — |
| 2009-01-09 | $4.95 | $4.95 | 4,293,200 | — | — |
| 2009-01-08 | $5.31 | $5.31 | 5,118,500 | — | — |
| 2009-01-07 | $5.66 | $5.66 | 3,368,000 | — | — |
| 2009-01-06 | $5.98 | $5.98 | 1,669,300 | — | — |
| 2009-01-05 | $5.56 | $5.56 | 2,305,900 | — | — |
| 2009-01-02 | $5.59 | $5.59 | 3,435,900 | — | — |