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
- 1990-07-20 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 | $12.60 | $12.60 | 855,200 | — | — |
| 2009-12-30 | $12.79 | $12.79 | 1,801,600 | — | — |
| 2009-12-29 | $12.79 | $12.79 | 568,800 | — | — |
| 2009-12-28 | $12.79 | $12.79 | 811,800 | — | — |
| 2009-12-24 | $12.93 | $12.93 | 329,400 | — | — |
| 2009-12-23 | $12.76 | $12.76 | 922,000 | — | — |
| 2009-12-22 | $12.64 | $12.64 | 971,600 | — | — |
| 2009-12-21 | $12.45 | $12.45 | 1,063,600 | — | — |
| 2009-12-18 | $12.22 | $12.22 | 2,031,600 | — | — |
| 2009-12-17 | $12.18 | $12.18 | 1,741,800 | — | — |
| 2009-12-16 | $12.23 | $12.23 | 1,262,200 | — | — |
| 2009-12-15 | $12.40 | $12.40 | 1,709,200 | — | — |
| 2009-12-14 | $12.12 | $12.12 | 940,400 | — | — |
| 2009-12-11 | $11.85 | $11.85 | 949,200 | — | — |
| 2009-12-10 | $11.69 | $11.69 | 972,400 | — | — |
| 2009-12-09 | $11.58 | $11.58 | 975,200 | — | — |
| 2009-12-08 | $11.53 | $11.53 | 1,192,000 | — | — |
| 2009-12-07 | $11.72 | $11.71 | 1,064,000 | — | — |
| 2009-12-04 | $11.61 | $11.61 | 1,288,600 | — | — |
| 2009-12-03 | $11.36 | $11.36 | 834,000 | — | — |
| 2009-12-02 | $11.55 | $11.55 | 974,400 | — | — |
| 2009-12-01 | $11.48 | $11.48 | 1,467,600 | — | — |
| 2009-11-30 | $11.17 | $11.17 | 1,936,800 | — | — |
| 2009-11-27 | $11.39 | $11.39 | 604,800 | — | — |
| 2009-11-25 | $11.78 | $11.78 | 1,923,200 | — | — |
| 2009-11-24 | $11.76 | $11.76 | 1,194,600 | — | — |
| 2009-11-23 | $11.83 | $11.83 | 1,385,000 | — | — |
| 2009-11-20 | $11.70 | $11.70 | 1,642,200 | — | — |
| 2009-11-19 | $11.75 | $11.75 | 1,089,600 | — | — |
| 2009-11-18 | $11.98 | $11.98 | 1,441,000 | — | — |
| 2009-11-17 | $12.02 | $12.02 | 1,057,400 | — | — |
| 2009-11-16 | $12.00 | $12.00 | 1,183,200 | — | — |
| 2009-11-13 | $11.80 | $11.80 | 926,400 | — | — |
| 2009-11-12 | $11.68 | $11.68 | 2,039,400 | — | — |
| 2009-11-11 | $11.80 | $11.80 | 1,784,000 | — | — |
| 2009-11-10 | $11.66 | $11.66 | 6,077,800 | — | — |
| 2009-11-09 | $11.44 | $11.44 | 2,879,000 | — | — |
| 2009-11-06 | $11.20 | $11.20 | 1,726,000 | — | — |
| 2009-11-05 | $11.15 | $11.14 | 3,600,800 | — | — |
| 2009-11-04 | $10.89 | $10.89 | 2,963,400 | — | — |
| 2009-11-03 | $10.83 | $10.83 | 2,533,600 | — | — |
| 2009-11-02 | $10.60 | $10.60 | 1,625,400 | — | — |
| 2009-10-30 | $10.49 | $10.49 | 1,568,000 | — | — |
| 2009-10-29 | $10.78 | $10.78 | 4,763,800 | — | — |
| 2009-10-28 | $10.63 | $10.63 | 5,385,000 | — | — |
| 2009-10-27 | $10.65 | $10.65 | 1,552,200 | — | — |
| 2009-10-26 | $10.72 | $10.72 | 1,512,000 | — | — |
| 2009-10-23 | $10.84 | $10.84 | 1,152,600 | — | — |
| 2009-10-22 | $11.05 | $11.05 | 1,652,400 | — | — |
| 2009-10-21 | $11.06 | $11.06 | 2,257,600 | — | — |
| 2009-10-20 | $11.32 | $11.32 | 2,949,600 | — | — |
| 2009-10-19 | $11.16 | $11.16 | 1,435,400 | — | — |
| 2009-10-16 | $11.05 | $11.05 | 1,561,600 | — | — |
| 2009-10-15 | $11.23 | $11.23 | 2,359,600 | — | — |
| 2009-10-14 | $11.29 | $11.29 | 1,840,600 | — | — |
| 2009-10-13 | $11.02 | $11.02 | 1,717,400 | — | — |
| 2009-10-12 | $10.91 | $10.91 | 1,665,200 | — | — |
| 2009-10-09 | $10.93 | $10.93 | 2,019,400 | — | — |
| 2009-10-08 | $10.93 | $10.93 | 2,166,400 | — | — |
| 2009-10-07 | $11.00 | $11.00 | 2,145,000 | — | — |
| 2009-10-06 | $11.35 | $11.35 | 1,114,600 | — | — |
| 2009-10-05 | $11.37 | $11.36 | 871,800 | — | — |
| 2009-10-02 | $11.22 | $11.22 | 1,313,200 | — | — |
| 2009-10-01 | $11.45 | $11.45 | 1,547,400 | — | — |
| 2009-09-30 | $11.96 | $11.96 | 1,361,600 | — | — |
| 2009-09-29 | $11.93 | $11.93 | 1,087,400 | — | — |
| 2009-09-28 | $12.02 | $12.02 | 878,400 | — | — |
| 2009-09-25 | $11.81 | $11.81 | 819,200 | — | — |
| 2009-09-24 | $12.05 | $12.05 | 858,200 | — | — |
| 2009-09-23 | $12.12 | $12.12 | 864,600 | — | — |
| 2009-09-22 | $12.35 | $12.35 | 1,043,400 | — | — |
| 2009-09-21 | $12.53 | $12.53 | 1,021,800 | — | — |
| 2009-09-18 | $12.59 | $12.59 | 1,788,800 | — | — |
| 2009-09-17 | $12.72 | $12.72 | 550,800 | — | — |
| 2009-09-16 | $12.86 | $12.86 | 935,800 | — | — |
| 2009-09-15 | $12.81 | $12.81 | 1,186,200 | — | — |
| 2009-09-14 | $13.00 | $13.00 | 505,200 | — | — |
| 2009-09-11 | $13.03 | $13.03 | 450,800 | — | — |
| 2009-09-10 | $12.95 | $12.95 | 913,400 | — | — |
| 2009-09-09 | $12.96 | $12.96 | 696,800 | — | — |
| 2009-09-08 | $12.73 | $12.73 | 1,087,200 | — | — |
| 2009-09-04 | $12.75 | $12.75 | 869,800 | — | — |
| 2009-09-03 | $12.38 | $12.38 | 864,000 | — | — |
| 2009-09-02 | $12.31 | $12.31 | 1,202,200 | — | — |
| 2009-09-01 | $12.38 | $12.38 | 1,297,800 | — | — |
| 2009-08-31 | $12.73 | $12.73 | 1,658,200 | — | — |
| 2009-08-28 | $12.72 | $12.72 | 1,702,600 | — | — |
| 2009-08-27 | $12.44 | $12.44 | 890,600 | — | — |
| 2009-08-26 | $12.38 | $12.38 | 832,200 | — | — |
| 2009-08-25 | $12.29 | $12.29 | 615,200 | — | — |
| 2009-08-24 | $12.32 | $12.32 | 1,033,400 | — | — |
| 2009-08-21 | $12.61 | $12.61 | 1,033,400 | — | — |
| 2009-08-20 | $12.25 | $12.25 | 877,400 | — | — |
| 2009-08-19 | $12.05 | $12.05 | 1,193,400 | — | — |
| 2009-08-18 | $11.94 | $11.94 | 1,811,600 | — | — |
| 2009-08-17 | $11.75 | $11.75 | 961,200 | — | — |
| 2009-08-14 | $12.32 | $12.32 | 1,451,000 | — | — |
| 2009-08-13 | $12.59 | $12.59 | 1,257,200 | — | — |
| 2009-08-12 | $12.56 | $12.56 | 1,528,800 | — | — |
| 2009-08-11 | $12.12 | $12.12 | 1,322,600 | — | — |
| 2009-08-10 | $12.16 | $12.16 | 935,400 | — | — |
| 2009-08-07 | $12.29 | $12.29 | 1,253,600 | — | — |
| 2009-08-06 | $11.88 | $11.88 | 1,512,600 | — | — |
| 2009-08-05 | $12.16 | $12.16 | 1,384,200 | — | — |
| 2009-08-04 | $12.23 | $12.23 | 1,781,400 | — | — |
| 2009-08-03 | $12.27 | $12.27 | 1,792,400 | — | — |
| 2009-07-31 | $11.86 | $11.86 | 3,070,400 | — | — |
| 2009-07-30 | $12.31 | $12.31 | 3,694,600 | — | — |
| 2009-07-29 | $11.97 | $11.97 | 8,968,000 | — | — |
| 2009-07-28 | $10.66 | $10.66 | 2,043,600 | — | — |
| 2009-07-27 | $10.72 | $10.72 | 1,371,000 | — | — |
| 2009-07-24 | $10.80 | $10.80 | 1,390,600 | — | — |
| 2009-07-23 | $11.03 | $11.03 | 1,677,200 | — | — |
| 2009-07-22 | $10.82 | $10.82 | 927,200 | — | — |
| 2009-07-21 | $10.67 | $10.67 | 1,209,200 | — | — |
| 2009-07-20 | $10.53 | $10.53 | 966,800 | — | — |
| 2009-07-17 | $10.35 | $10.35 | 1,458,200 | — | — |
| 2009-07-16 | $10.33 | $10.33 | 1,217,600 | — | — |
| 2009-07-15 | $10.34 | $10.34 | 1,488,400 | — | — |
| 2009-07-14 | $9.82 | $9.82 | 1,253,200 | — | — |
| 2009-07-13 | $9.57 | $9.57 | 2,421,800 | — | — |
| 2009-07-10 | $9.54 | $9.54 | 1,622,400 | — | — |
| 2009-07-09 | $9.52 | $9.52 | 1,738,800 | — | — |
| 2009-07-08 | $9.25 | $9.25 | 2,255,800 | — | — |
| 2009-07-07 | $9.31 | $9.31 | 6,265,800 | — | — |
| 2009-07-06 | $9.51 | $9.51 | 1,573,200 | — | — |
| 2009-07-02 | $9.65 | $9.65 | 992,600 | — | — |
| 2009-07-01 | $9.84 | $9.84 | 1,473,000 | — | — |
| 2009-06-30 | $9.82 | $9.82 | 1,520,800 | — | — |
| 2009-06-29 | $9.90 | $9.90 | 1,183,000 | — | — |
| 2009-06-26 | $9.89 | $9.89 | 2,169,000 | — | — |
| 2009-06-25 | $9.95 | $9.95 | 1,271,600 | — | — |
| 2009-06-24 | $9.85 | $9.85 | 942,000 | — | — |
| 2009-06-23 | $9.80 | $9.80 | 2,268,000 | — | — |
| 2009-06-22 | $9.82 | $9.82 | 1,368,600 | — | — |
| 2009-06-19 | $10.10 | $10.10 | 2,852,600 | — | — |
| 2009-06-18 | $10.02 | $10.02 | 2,287,000 | — | — |
| 2009-06-17 | $10.19 | $10.19 | 2,589,200 | — | — |
| 2009-06-16 | $10.47 | $10.47 | 1,152,200 | — | — |
| 2009-06-15 | $10.77 | $10.77 | 975,200 | — | — |
| 2009-06-12 | $11.17 | $11.17 | 1,293,000 | — | — |
| 2009-06-11 | $11.33 | $11.33 | 1,123,800 | — | — |
| 2009-06-10 | $11.13 | $11.13 | 1,259,400 | — | — |
| 2009-06-09 | $11.25 | $11.25 | 2,379,400 | — | — |
| 2009-06-08 | $10.56 | $10.56 | 1,289,000 | — | — |
| 2009-06-05 | $10.60 | $10.60 | 1,851,400 | — | — |
| 2009-06-04 | $10.45 | $10.45 | 1,203,000 | — | — |
| 2009-06-03 | $10.06 | $10.06 | 1,307,600 | — | — |
| 2009-06-02 | $10.08 | $10.08 | 1,219,800 | — | — |
| 2009-06-01 | $10.02 | $10.02 | 2,570,000 | — | — |
| 2009-05-29 | $9.59 | $9.59 | 1,299,800 | — | — |
| 2009-05-28 | $9.42 | $9.42 | 1,407,400 | — | — |
| 2009-05-27 | $9.35 | $9.35 | 1,788,000 | — | — |
| 2009-05-26 | $9.50 | $9.50 | 1,511,600 | — | — |
| 2009-05-22 | $9.26 | $9.26 | 1,163,200 | — | — |
| 2009-05-21 | $9.37 | $9.37 | 1,471,800 | — | — |
| 2009-05-20 | $9.82 | $9.82 | 1,941,000 | — | — |
| 2009-05-19 | $10.01 | $10.01 | 1,975,800 | — | — |
| 2009-05-18 | $10.15 | $10.15 | 1,604,200 | — | — |
| 2009-05-15 | $10.11 | $10.11 | 1,225,000 | — | — |
| 2009-05-14 | $10.17 | $10.17 | 1,275,600 | — | — |
| 2009-05-13 | $10.03 | $10.03 | 2,345,200 | — | — |
| 2009-05-12 | $10.52 | $10.52 | 2,475,200 | — | — |
| 2009-05-11 | $10.55 | $10.55 | 2,109,200 | — | — |
| 2009-05-08 | $10.78 | $10.78 | 1,592,800 | — | — |
| 2009-05-07 | $10.62 | $10.62 | 2,060,600 | — | — |
| 2009-05-06 | $11.21 | $11.21 | 2,158,400 | — | — |
| 2009-05-05 | $11.26 | $11.26 | 2,204,800 | — | — |
| 2009-05-04 | $11.40 | $11.40 | 2,304,200 | — | — |
| 2009-05-01 | $10.95 | $10.95 | 2,634,800 | — | — |
| 2009-04-30 | $10.72 | $10.72 | 3,195,800 | — | — |
| 2009-04-29 | $11.01 | $11.01 | 6,196,800 | — | — |
| 2009-04-28 | $9.47 | $9.47 | 4,788,600 | — | — |
| 2009-04-27 | $9.99 | $9.99 | 4,083,800 | — | — |
| 2009-04-24 | $9.78 | $9.78 | 3,420,800 | — | — |
| 2009-04-23 | $9.59 | $9.59 | 3,089,200 | — | — |
| 2009-04-22 | $9.39 | $9.39 | 2,007,400 | — | — |
| 2009-04-21 | $9.03 | $9.03 | 1,424,000 | — | — |
| 2009-04-20 | $8.65 | $8.65 | 2,630,400 | — | — |
| 2009-04-17 | $9.01 | $9.01 | 2,706,400 | — | — |
| 2009-04-16 | $8.94 | $8.94 | 2,290,800 | — | — |
| 2009-04-15 | $8.37 | $8.37 | 1,637,800 | — | — |
| 2009-04-14 | $8.27 | $8.27 | 1,962,200 | — | — |
| 2009-04-13 | $8.16 | $8.16 | 1,262,000 | — | — |
| 2009-04-09 | $8.44 | $8.44 | 1,574,200 | — | — |
| 2009-04-08 | $7.77 | $7.77 | 925,400 | — | — |
| 2009-04-07 | $7.65 | $7.65 | 1,621,600 | — | — |
| 2009-04-06 | $8.11 | $8.11 | 1,333,000 | — | — |
| 2009-04-03 | $8.26 | $8.26 | 1,488,000 | — | — |
| 2009-04-02 | $8.29 | $8.29 | 2,682,800 | — | — |
| 2009-04-01 | $7.86 | $7.86 | 1,941,600 | — | — |
| 2009-03-31 | $7.64 | $7.64 | 1,635,000 | — | — |
| 2009-03-30 | $7.55 | $7.55 | 1,166,200 | — | — |
| 2009-03-27 | $7.88 | $7.88 | 1,156,200 | — | — |
| 2009-03-26 | $8.10 | $8.10 | 1,936,400 | — | — |
| 2009-03-25 | $7.57 | $7.57 | 1,585,600 | — | — |
| 2009-03-24 | $7.49 | $7.49 | 1,800,200 | — | — |
| 2009-03-23 | $7.78 | $7.78 | 2,047,000 | — | — |
| 2009-03-20 | $7.46 | $7.46 | 1,681,800 | — | — |
| 2009-03-19 | $7.73 | $7.72 | 1,525,800 | — | — |
| 2009-03-18 | $7.59 | $7.59 | 1,709,200 | — | — |
| 2009-03-17 | $7.28 | $7.28 | 2,063,400 | — | — |
| 2009-03-16 | $6.80 | $6.80 | 1,980,200 | — | — |
| 2009-03-13 | $7.12 | $7.12 | 1,087,000 | — | — |
| 2009-03-12 | $7.11 | $7.11 | 2,003,800 | — | — |
| 2009-03-11 | $6.74 | $6.74 | 1,584,800 | — | — |
| 2009-03-10 | $6.72 | $6.72 | 2,060,600 | — | — |
| 2009-03-09 | $6.05 | $6.05 | 2,372,800 | — | — |
| 2009-03-06 | $6.22 | $6.22 | 2,695,400 | — | — |
| 2009-03-05 | $6.25 | $6.25 | 1,411,600 | — | — |
| 2009-03-04 | $6.72 | $6.72 | 2,674,800 | — | — |
| 2009-03-03 | $6.16 | $6.16 | 4,519,600 | — | — |
| 2009-03-02 | $6.20 | $6.20 | 4,167,800 | — | — |
| 2009-02-27 | $7.05 | $7.05 | 2,246,200 | — | — |
| 2009-02-26 | $7.21 | $7.21 | 1,776,000 | — | — |
| 2009-02-25 | $7.16 | $7.16 | 2,104,200 | — | — |
| 2009-02-24 | $7.26 | $7.26 | 2,476,200 | — | — |
| 2009-02-23 | $6.78 | $6.78 | 2,027,200 | — | — |
| 2009-02-20 | $7.03 | $7.03 | 2,138,400 | — | — |
| 2009-02-19 | $7.02 | $7.02 | 2,143,400 | — | — |
| 2009-02-18 | $7.11 | $7.11 | 2,162,800 | — | — |
| 2009-02-17 | $7.10 | $7.10 | 3,349,400 | — | — |
| 2009-02-13 | $7.67 | $7.67 | 2,672,200 | — | — |
| 2009-02-12 | $7.42 | $7.42 | 2,030,600 | — | — |
| 2009-02-11 | $7.33 | $7.33 | 2,669,400 | — | — |
| 2009-02-10 | $7.25 | $7.25 | 4,115,600 | — | — |
| 2009-02-09 | $7.50 | $7.50 | 2,088,800 | — | — |
| 2009-02-06 | $7.62 | $7.62 | 2,945,800 | — | — |
| 2009-02-05 | $7.17 | $7.17 | 3,381,000 | — | — |
| 2009-02-04 | $7.01 | $7.00 | 8,332,400 | — | — |
| 2009-02-03 | $7.27 | $7.27 | 3,902,000 | — | — |
| 2009-02-02 | $7.38 | $7.38 | 3,727,600 | — | — |
| 2009-01-30 | $7.41 | $7.41 | 2,249,400 | — | — |
| 2009-01-29 | $7.51 | $7.51 | 1,595,800 | — | — |
| 2009-01-28 | $7.75 | $7.75 | 2,149,000 | — | — |
| 2009-01-27 | $7.63 | $7.63 | 1,308,000 | — | — |
| 2009-01-26 | $7.54 | $7.54 | 2,450,400 | — | — |
| 2009-01-23 | $7.50 | $7.50 | 3,279,800 | — | — |
| 2009-01-22 | $7.46 | $7.46 | 2,803,200 | — | — |
| 2009-01-21 | $7.59 | $7.59 | 3,609,800 | — | — |
| 2009-01-20 | $7.19 | $7.19 | 3,891,600 | — | — |
| 2009-01-16 | $7.61 | $7.61 | 3,402,200 | — | — |
| 2009-01-15 | $7.78 | $7.78 | 12,872,800 | — | — |
| 2009-01-14 | $9.83 | $9.83 | 2,727,200 | — | — |
| 2009-01-13 | $10.61 | $10.61 | 1,446,000 | — | — |
| 2009-01-12 | $10.70 | $10.70 | 1,230,800 | — | — |
| 2009-01-09 | $10.86 | $10.86 | 1,517,600 | — | — |
| 2009-01-08 | $10.99 | $10.99 | 1,130,800 | — | — |
| 2009-01-07 | $11.04 | $11.04 | 1,191,000 | — | — |
| 2009-01-06 | $11.46 | $11.46 | 1,935,000 | — | — |
| 2009-01-05 | $11.11 | $11.10 | 2,853,200 | — | — |
| 2009-01-02 | $11.15 | $11.15 | 1,504,000 | — | — |