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
- 2003-12-09 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 | $17.97 | $18.27 | 2,478,800 | — | — |
| 2009-12-30 | $18.25 | $18.57 | 2,929,600 | — | — |
| 2009-12-29 | $18.40 | $18.71 | 2,155,200 | — | — |
| 2009-12-28 | $18.34 | $18.66 | 1,315,200 | — | — |
| 2009-12-24 | $18.30 | $18.61 | 772,800 | — | — |
| 2009-12-23 | $18.15 | $18.46 | 2,940,800 | — | — |
| 2009-12-22 | $17.72 | $18.03 | 7,309,200 | — | — |
| 2009-12-21 | $18.33 | $18.64 | 2,146,400 | — | — |
| 2009-12-18 | $18.61 | $18.93 | 3,942,800 | — | — |
| 2009-12-17 | $18.78 | $19.10 | 4,540,000 | — | — |
| 2009-12-16 | $19.34 | $19.68 | 3,089,200 | — | — |
| 2009-12-15 | $18.52 | $18.84 | 1,563,200 | — | — |
| 2009-12-14 | $18.66 | $18.98 | 4,065,600 | — | — |
| 2009-12-11 | $18.39 | $18.70 | 2,659,600 | — | — |
| 2009-12-10 | $18.54 | $18.85 | 4,084,400 | — | — |
| 2009-12-09 | $18.28 | $18.59 | 3,678,400 | — | — |
| 2009-12-08 | $18.72 | $19.04 | 2,292,800 | — | — |
| 2009-12-07 | $18.95 | $19.27 | 2,649,600 | — | — |
| 2009-12-04 | $18.82 | $19.14 | 7,237,600 | — | — |
| 2009-12-03 | $19.16 | $19.49 | 4,392,800 | — | — |
| 2009-12-02 | $19.30 | $19.63 | 5,712,800 | — | — |
| 2009-12-01 | $18.89 | $19.21 | 6,515,200 | — | — |
| 2009-11-30 | $18.34 | $18.65 | 5,018,400 | — | — |
| 2009-11-27 | $17.53 | $17.83 | 2,608,800 | — | — |
| 2009-11-25 | $17.67 | $17.97 | 2,586,400 | — | — |
| 2009-11-24 | $17.47 | $17.77 | 4,306,000 | — | — |
| 2009-11-23 | $17.24 | $17.53 | 3,625,200 | — | — |
| 2009-11-20 | $17.02 | $17.31 | 3,545,600 | — | — |
| 2009-11-19 | $16.83 | $17.12 | 8,074,800 | — | — |
| 2009-11-18 | $17.89 | $18.20 | 3,676,000 | — | — |
| 2009-11-17 | $17.95 | $18.26 | 2,486,400 | — | — |
| 2009-11-16 | $17.68 | $17.98 | 4,974,400 | — | — |
| 2009-11-13 | $18.05 | $18.36 | 10,222,000 | — | — |
| 2009-11-12 | $17.25 | $17.55 | 14,291,200 | — | — |
| 2009-11-11 | $16.07 | $16.35 | 6,738,400 | — | — |
| 2009-11-10 | $16.30 | $16.58 | 5,508,400 | — | — |
| 2009-11-09 | $15.84 | $16.12 | 4,115,200 | — | — |
| 2009-11-06 | $15.10 | $15.36 | 2,770,400 | — | — |
| 2009-11-05 | $14.86 | $15.11 | 3,802,400 | — | — |
| 2009-11-04 | $14.39 | $14.64 | 3,675,600 | — | — |
| 2009-11-03 | $13.99 | $14.23 | 3,915,600 | — | — |
| 2009-11-02 | $13.64 | $13.87 | 6,534,400 | — | — |
| 2009-10-30 | $13.39 | $13.62 | 6,068,000 | — | — |
| 2009-10-29 | $14.19 | $14.43 | 6,563,600 | — | — |
| 2009-10-28 | $14.37 | $14.61 | 5,866,000 | — | — |
| 2009-10-27 | $14.65 | $14.90 | 4,874,400 | — | — |
| 2009-10-26 | $15.06 | $15.32 | 2,098,400 | — | — |
| 2009-10-23 | $15.25 | $15.51 | 5,347,600 | — | — |
| 2009-10-22 | $15.18 | $15.44 | 4,886,800 | — | — |
| 2009-10-21 | $14.55 | $14.80 | 3,038,000 | — | — |
| 2009-10-20 | $14.44 | $14.69 | 3,802,800 | — | — |
| 2009-10-19 | $14.75 | $15.00 | 4,411,200 | — | — |
| 2009-10-16 | $15.16 | $15.42 | 2,164,400 | — | — |
| 2009-10-15 | $15.50 | $15.76 | 1,887,600 | — | — |
| 2009-10-14 | $15.52 | $15.78 | 2,372,800 | — | — |
| 2009-10-13 | $15.25 | $15.51 | 2,097,600 | — | — |
| 2009-10-12 | $15.12 | $15.38 | 3,426,000 | — | — |
| 2009-10-09 | $15.57 | $15.84 | 1,508,000 | — | — |
| 2009-10-08 | $15.51 | $15.78 | 5,310,400 | — | — |
| 2009-10-07 | $14.88 | $15.14 | 1,765,600 | — | — |
| 2009-10-06 | $14.87 | $15.13 | 2,463,600 | — | — |
| 2009-10-05 | $14.50 | $14.75 | 1,882,800 | — | — |
| 2009-10-02 | $13.96 | $14.20 | 1,942,400 | — | — |
| 2009-10-01 | $14.07 | $14.31 | 3,276,400 | — | — |
| 2009-09-30 | $14.70 | $14.95 | 5,022,800 | — | — |
| 2009-09-29 | $14.92 | $15.18 | 4,910,000 | — | — |
| 2009-09-28 | $14.73 | $14.98 | 4,392,000 | — | — |
| 2009-09-25 | $14.29 | $14.54 | 2,192,400 | — | — |
| 2009-09-24 | $14.28 | $14.53 | 3,638,000 | — | — |
| 2009-09-23 | $14.50 | $14.75 | 5,059,600 | — | — |
| 2009-09-22 | $14.08 | $14.32 | 1,692,400 | — | — |
| 2009-09-21 | $13.78 | $14.01 | 2,702,800 | — | — |
| 2009-09-18 | $14.01 | $14.25 | 3,627,600 | — | — |
| 2009-09-17 | $14.08 | $14.32 | 5,670,800 | — | — |
| 2009-09-16 | $14.08 | $14.32 | 4,600,000 | — | — |
| 2009-09-15 | $13.80 | $14.04 | 3,544,400 | — | — |
| 2009-09-14 | $13.44 | $13.67 | 3,098,400 | — | — |
| 2009-09-11 | $13.55 | $13.78 | 7,354,400 | — | — |
| 2009-09-10 | $14.11 | $14.35 | 2,822,400 | — | — |
| 2009-09-09 | $14.08 | $14.32 | 7,043,600 | — | — |
| 2009-09-08 | $13.52 | $13.75 | 6,168,800 | — | — |
| 2009-09-04 | $13.46 | $13.69 | 5,339,600 | — | — |
| 2009-09-03 | $12.56 | $12.78 | 6,655,600 | — | — |
| 2009-09-02 | $12.22 | $12.43 | 6,232,400 | — | — |
| 2009-09-01 | $12.09 | $12.30 | 7,907,600 | — | — |
| 2009-08-31 | $12.24 | $12.45 | 5,429,200 | — | — |
| 2009-08-28 | $12.21 | $12.42 | 4,074,800 | — | — |
| 2009-08-27 | $12.27 | $12.48 | 6,473,200 | — | — |
| 2009-08-26 | $12.63 | $12.84 | 3,012,000 | — | — |
| 2009-08-25 | $12.53 | $12.75 | 2,975,200 | — | — |
| 2009-08-24 | $13.04 | $13.26 | 2,778,800 | — | — |
| 2009-08-21 | $12.86 | $13.08 | 2,440,000 | — | — |
| 2009-08-20 | $12.57 | $12.79 | 1,402,000 | — | — |
| 2009-08-19 | $12.44 | $12.65 | 2,421,600 | — | — |
| 2009-08-18 | $12.83 | $13.05 | 5,330,800 | — | — |
| 2009-08-17 | $11.98 | $12.18 | 5,306,400 | — | — |
| 2009-08-14 | $12.70 | $12.92 | 2,948,400 | — | — |
| 2009-08-13 | $13.03 | $13.25 | 2,645,600 | — | — |
| 2009-08-12 | $12.91 | $13.13 | 1,707,200 | — | — |
| 2009-08-11 | $12.83 | $13.05 | 2,561,600 | — | — |
| 2009-08-10 | $12.72 | $12.94 | 2,670,800 | — | — |
| 2009-08-07 | $12.87 | $13.09 | 3,963,600 | — | — |
| 2009-08-06 | $12.84 | $13.06 | 6,699,200 | — | — |
| 2009-08-05 | $12.52 | $12.74 | 14,038,800 | — | — |
| 2009-08-04 | $13.67 | $13.90 | 6,072,000 | — | — |
| 2009-08-03 | $13.71 | $13.94 | 9,338,800 | — | — |
| 2009-07-31 | $12.81 | $13.03 | 6,100,800 | — | — |
| 2009-07-30 | $12.53 | $12.75 | 3,988,000 | — | — |
| 2009-07-29 | $11.88 | $12.08 | 2,910,000 | — | — |
| 2009-07-28 | $12.09 | $12.30 | 3,584,800 | — | — |
| 2009-07-27 | $12.14 | $12.34 | 2,486,000 | — | — |
| 2009-07-24 | $12.32 | $12.53 | 2,692,800 | — | — |
| 2009-07-23 | $12.07 | $12.28 | 5,076,800 | — | — |
| 2009-07-22 | $11.97 | $12.17 | 2,913,600 | — | — |
| 2009-07-21 | $11.99 | $12.20 | 3,204,000 | — | — |
| 2009-07-20 | $12.06 | $12.26 | 5,038,000 | — | — |
| 2009-07-17 | $11.33 | $11.53 | 2,160,800 | — | — |
| 2009-07-16 | $11.32 | $11.51 | 2,637,600 | — | — |
| 2009-07-15 | $11.43 | $11.63 | 5,784,400 | — | — |
| 2009-07-14 | $11.30 | $11.50 | 5,069,600 | — | — |
| 2009-07-13 | $10.87 | $11.05 | 4,794,000 | — | — |
| 2009-07-10 | $10.08 | $10.25 | 3,744,800 | — | — |
| 2009-07-09 | $10.44 | $10.62 | 3,935,600 | — | — |
| 2009-07-08 | $9.93 | $10.10 | 6,950,800 | — | — |
| 2009-07-07 | $10.56 | $10.74 | 3,007,600 | — | — |
| 2009-07-06 | $10.90 | $11.09 | 2,482,800 | — | — |
| 2009-07-02 | $11.15 | $11.34 | 3,169,200 | — | — |
| 2009-07-01 | $11.67 | $11.87 | 3,206,000 | — | — |
| 2009-06-30 | $11.58 | $11.77 | 3,136,800 | — | — |
| 2009-06-29 | $11.21 | $11.40 | 3,614,000 | — | — |
| 2009-06-26 | $11.20 | $11.39 | 2,755,200 | — | — |
| 2009-06-25 | $10.92 | $11.11 | 3,471,200 | — | — |
| 2009-06-24 | $10.75 | $10.93 | 4,499,600 | — | — |
| 2009-06-23 | $10.13 | $10.31 | 2,497,600 | — | — |
| 2009-06-22 | $10.16 | $10.33 | 2,680,000 | — | — |
| 2009-06-19 | $10.86 | $11.05 | 2,853,600 | — | — |
| 2009-06-18 | $10.70 | $10.88 | 5,542,400 | — | — |
| 2009-06-17 | $10.15 | $10.33 | 7,825,200 | — | — |
| 2009-06-16 | $10.18 | $10.36 | 4,228,400 | — | — |
| 2009-06-15 | $10.46 | $10.64 | 5,608,800 | — | — |
| 2009-06-12 | $11.14 | $11.33 | 7,320,400 | — | — |
| 2009-06-11 | $11.56 | $11.76 | 4,831,600 | — | — |
| 2009-06-10 | $11.84 | $12.04 | 8,128,800 | — | — |
| 2009-06-09 | $11.31 | $11.50 | 4,106,000 | — | — |
| 2009-06-08 | $11.09 | $11.28 | 3,784,800 | — | — |
| 2009-06-05 | $11.10 | $11.29 | 9,576,000 | — | — |
| 2009-06-04 | $10.46 | $10.64 | 3,815,200 | — | — |
| 2009-06-03 | $10.04 | $10.21 | 4,274,000 | — | — |
| 2009-06-02 | $10.52 | $10.70 | 18,098,000 | — | — |
| 2009-06-01 | $10.57 | $10.75 | 8,042,000 | — | — |
| 2009-05-29 | $10.24 | $10.41 | 9,479,600 | — | — |
| 2009-05-28 | $9.42 | $9.58 | 3,528,000 | — | — |
| 2009-05-27 | $9.40 | $9.56 | 4,270,800 | — | — |
| 2009-05-26 | $9.44 | $9.60 | 4,969,600 | — | — |
| 2009-05-22 | $9.26 | $9.42 | 3,593,200 | — | — |
| 2009-05-21 | $9.09 | $9.24 | 4,292,400 | — | — |
| 2009-05-20 | $9.44 | $9.60 | 9,417,200 | — | — |
| 2009-05-19 | $9.24 | $9.40 | 5,292,000 | — | — |
| 2009-05-18 | $9.27 | $9.43 | 7,669,200 | — | — |
| 2009-05-15 | $9.26 | $9.41 | 4,904,000 | — | — |
| 2009-05-14 | $9.22 | $9.38 | 6,244,000 | — | — |
| 2009-05-13 | $9.17 | $9.33 | 9,643,200 | — | — |
| 2009-05-12 | $9.37 | $9.53 | 40,835,600 | — | — |
| 2009-05-11 | $8.20 | $8.34 | 4,370,400 | — | — |
| 2009-05-08 | $8.26 | $8.40 | 3,025,200 | — | — |
| 2009-05-07 | $8.25 | $8.39 | 5,599,200 | — | — |
| 2009-05-06 | $8.46 | $8.61 | 6,603,600 | — | — |
| 2009-05-05 | $8.23 | $8.37 | 7,273,600 | — | — |
| 2009-05-04 | $8.36 | $8.50 | 11,981,600 | — | — |
| 2009-05-01 | $7.73 | $7.87 | 2,878,000 | — | — |
| 2009-04-30 | $7.73 | $7.86 | 4,896,800 | — | — |
| 2009-04-29 | $7.67 | $7.80 | 5,673,200 | — | — |
| 2009-04-28 | $7.38 | $7.50 | 3,450,000 | — | — |
| 2009-04-27 | $7.69 | $7.82 | 3,471,600 | — | — |
| 2009-04-24 | $7.94 | $8.07 | 7,110,400 | — | — |
| 2009-04-23 | $7.70 | $7.83 | 6,961,600 | — | — |
| 2009-04-22 | $7.65 | $7.78 | 4,242,400 | — | — |
| 2009-04-21 | $7.67 | $7.80 | 2,616,400 | — | — |
| 2009-04-20 | $7.53 | $7.66 | 7,394,400 | — | — |
| 2009-04-17 | $7.49 | $7.62 | 2,068,400 | — | — |
| 2009-04-16 | $7.26 | $7.38 | 4,242,000 | — | — |
| 2009-04-15 | $7.25 | $7.37 | 3,824,800 | — | — |
| 2009-04-14 | $7.01 | $7.13 | 3,872,400 | — | — |
| 2009-04-13 | $7.49 | $7.62 | 3,646,000 | — | — |
| 2009-04-09 | $7.22 | $7.34 | 1,751,600 | — | — |
| 2009-04-08 | $6.85 | $6.97 | 2,854,400 | — | — |
| 2009-04-07 | $6.90 | $7.02 | 2,265,600 | — | — |
| 2009-04-06 | $7.19 | $7.31 | 1,085,600 | — | — |
| 2009-04-03 | $7.23 | $7.35 | 1,994,000 | — | — |
| 2009-04-02 | $7.13 | $7.25 | 16,959,200 | — | — |
| 2009-04-01 | $6.78 | $6.89 | 2,591,200 | — | — |
| 2009-03-31 | $6.85 | $6.97 | 26,735,600 | — | — |
| 2009-03-30 | $6.69 | $6.81 | 12,369,600 | — | — |
| 2009-03-27 | $7.08 | $7.20 | 6,219,600 | — | — |
| 2009-03-26 | $7.38 | $7.50 | 11,333,200 | — | — |
| 2009-03-25 | $7.09 | $7.21 | 4,104,800 | — | — |
| 2009-03-24 | $7.18 | $7.31 | 4,506,400 | — | — |
| 2009-03-23 | $7.03 | $7.15 | 5,066,800 | — | — |
| 2009-03-20 | $6.64 | $6.76 | 2,095,200 | — | — |
| 2009-03-19 | $6.77 | $6.88 | 1,998,000 | — | — |
| 2009-03-18 | $6.90 | $7.01 | 5,329,600 | — | — |
| 2009-03-17 | $6.66 | $6.78 | 2,024,000 | — | — |
| 2009-03-16 | $6.50 | $6.61 | 5,760,400 | — | — |
| 2009-03-13 | $7.05 | $7.17 | 11,094,400 | — | — |
| 2009-03-12 | $6.17 | $6.28 | 4,194,400 | — | — |
| 2009-03-11 | $5.55 | $5.64 | 2,214,400 | — | — |
| 2009-03-10 | $5.54 | $5.64 | 1,933,200 | — | — |
| 2009-03-09 | $5.19 | $5.27 | 1,815,200 | — | — |
| 2009-03-06 | $5.08 | $5.16 | 2,118,400 | — | — |
| 2009-03-05 | $5.11 | $5.20 | 2,183,600 | — | — |
| 2009-03-04 | $5.33 | $5.42 | 4,070,800 | — | — |
| 2009-03-03 | $4.83 | $4.91 | 2,686,000 | — | — |
| 2009-03-02 | $4.78 | $4.86 | 5,629,600 | — | — |
| 2009-02-27 | $5.00 | $5.09 | 3,461,200 | — | — |
| 2009-02-26 | $5.05 | $5.13 | 1,720,800 | — | — |
| 2009-02-25 | $5.01 | $5.10 | 3,049,200 | — | — |
| 2009-02-24 | $5.02 | $5.10 | 5,010,400 | — | — |
| 2009-02-23 | $4.89 | $4.98 | 3,098,000 | — | — |
| 2009-02-20 | $4.85 | $4.93 | 2,623,200 | — | — |
| 2009-02-19 | $4.73 | $4.81 | 2,766,800 | — | — |
| 2009-02-18 | $4.68 | $4.76 | 3,817,200 | — | — |
| 2009-02-17 | $4.81 | $4.89 | 3,988,400 | — | — |
| 2009-02-13 | $4.92 | $5.00 | 2,114,000 | — | — |
| 2009-02-12 | $4.98 | $5.07 | 3,323,200 | — | — |
| 2009-02-11 | $4.95 | $5.04 | 4,099,200 | — | — |
| 2009-02-10 | $4.77 | $4.85 | 6,354,000 | — | — |
| 2009-02-09 | $5.26 | $5.35 | 8,584,400 | — | — |
| 2009-02-06 | $5.38 | $5.47 | 5,988,400 | — | — |
| 2009-02-05 | $5.44 | $5.54 | 3,254,800 | — | — |
| 2009-02-04 | $5.16 | $5.25 | 3,825,600 | — | — |
| 2009-02-03 | $5.09 | $5.18 | 2,044,400 | — | — |
| 2009-02-02 | $5.11 | $5.19 | 2,434,000 | — | — |
| 2009-01-30 | $5.25 | $5.34 | 3,339,200 | — | — |
| 2009-01-29 | $5.14 | $5.23 | 2,598,400 | — | — |
| 2009-01-28 | $5.02 | $5.11 | 2,396,800 | — | — |
| 2009-01-27 | $4.78 | $4.86 | 1,146,800 | — | — |
| 2009-01-26 | $4.69 | $4.77 | 2,723,600 | — | — |
| 2009-01-23 | $4.70 | $4.78 | 3,425,200 | — | — |
| 2009-01-22 | $4.99 | $5.07 | 3,269,200 | — | — |
| 2009-01-21 | $5.16 | $5.25 | 1,834,400 | — | — |
| 2009-01-20 | $5.00 | $5.09 | 2,893,600 | — | — |
| 2009-01-16 | $5.52 | $5.62 | 5,468,000 | — | — |
| 2009-01-15 | $5.09 | $5.18 | 3,060,800 | — | — |
| 2009-01-14 | $5.10 | $5.19 | 3,623,600 | — | — |
| 2009-01-13 | $5.06 | $5.14 | 2,752,400 | — | — |
| 2009-01-12 | $4.92 | $5.00 | 3,340,400 | — | — |
| 2009-01-09 | $5.02 | $5.11 | 3,354,800 | — | — |
| 2009-01-08 | $5.13 | $5.22 | 4,910,800 | — | — |
| 2009-01-07 | $5.53 | $5.62 | 4,286,000 | — | — |
| 2009-01-06 | $5.95 | $6.05 | 2,434,800 | — | — |
| 2009-01-05 | $6.10 | $6.20 | 2,920,800 | — | — |
| 2009-01-02 | $5.91 | $6.01 | 1,129,600 | — | — |