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
- 1990-03-23 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 | $12.21 | $27.28 | 701,173 | — | — |
| 2009-12-30 | $12.24 | $27.36 | 369,514 | — | — |
| 2009-12-29 | $12.26 | $27.40 | 538,527 | — | — |
| 2009-12-28 | $12.13 | $27.11 | 495,348 | — | — |
| 2009-12-24 | $12.21 | $27.28 | 274,589 | — | — |
| 2009-12-23 | $12.09 | $27.01 | 862,894 | — | — |
| 2009-12-22 | $12.00 | $26.82 | 749,446 | — | — |
| 2009-12-21 | $11.90 | $26.60 | 755,698 | — | — |
| 2009-12-18 | $11.95 | $26.70 | 3,208,821 | — | — |
| 2009-12-17 | $11.75 | $26.26 | 848,076 | — | — |
| 2009-12-16 | $11.74 | $26.24 | 1,130,421 | — | — |
| 2009-12-15 | $11.51 | $25.72 | 777,808 | — | — |
| 2009-12-14 | $11.55 | $25.81 | 980,856 | — | — |
| 2009-12-11 | $11.50 | $25.70 | 676,285 | — | — |
| 2009-12-10 | $11.42 | $25.52 | 745,858 | — | — |
| 2009-12-09 | $11.46 | $25.62 | 542,116 | — | — |
| 2009-12-08 | $11.54 | $25.79 | 1,245,026 | — | — |
| 2009-12-07 | $11.67 | $26.08 | 1,646,259 | — | — |
| 2009-12-04 | $11.36 | $25.39 | 1,135,630 | — | — |
| 2009-12-03 | $11.20 | $25.04 | 711,592 | — | — |
| 2009-12-02 | $11.53 | $25.77 | 795,751 | — | — |
| 2009-12-01 | $11.38 | $25.43 | 627,549 | — | — |
| 2009-11-30 | $11.42 | $25.52 | 1,022,067 | — | — |
| 2009-11-27 | $11.15 | $24.92 | 430,752 | — | — |
| 2009-11-25 | $11.42 | $25.52 | 474,163 | — | — |
| 2009-11-24 | $11.60 | $25.56 | 750,720 | — | — |
| 2009-11-23 | $11.75 | $25.89 | 602,544 | — | — |
| 2009-11-20 | $11.57 | $25.49 | 519,195 | — | — |
| 2009-11-19 | $11.54 | $25.43 | 799,224 | — | — |
| 2009-11-18 | $11.64 | $25.64 | 645,260 | — | — |
| 2009-11-17 | $11.45 | $25.24 | 827,239 | — | — |
| 2009-11-16 | $11.29 | $24.88 | 1,026,119 | — | — |
| 2009-11-13 | $11.17 | $24.61 | 766,811 | — | — |
| 2009-11-12 | $11.19 | $24.65 | 1,363,451 | — | — |
| 2009-11-11 | $11.48 | $25.30 | 786,490 | — | — |
| 2009-11-10 | $11.37 | $25.05 | 893,339 | — | — |
| 2009-11-09 | $11.58 | $25.52 | 822,030 | — | — |
| 2009-11-06 | $11.35 | $25.01 | 785,217 | — | — |
| 2009-11-05 | $11.26 | $24.82 | 1,088,746 | — | — |
| 2009-11-04 | $11.17 | $24.61 | 929,226 | — | — |
| 2009-11-03 | $11.31 | $24.91 | 1,839,698 | — | — |
| 2009-11-02 | $11.47 | $25.28 | 1,411,608 | — | — |
| 2009-10-30 | $11.47 | $25.28 | 1,564,414 | — | — |
| 2009-10-29 | $11.89 | $26.19 | 2,054,321 | — | — |
| 2009-10-28 | $12.09 | $26.65 | 2,724,239 | — | — |
| 2009-10-27 | $11.84 | $26.10 | 1,962,059 | — | — |
| 2009-10-26 | $11.75 | $25.89 | 2,281,795 | — | — |
| 2009-10-23 | $11.39 | $25.09 | 1,530,380 | — | — |
| 2009-10-22 | $11.08 | $24.42 | 2,630,008 | — | — |
| 2009-10-21 | $10.59 | $23.34 | 2,157,350 | — | — |
| 2009-10-20 | $10.72 | $23.62 | 1,065,015 | — | — |
| 2009-10-19 | $10.70 | $23.58 | 524,636 | — | — |
| 2009-10-16 | $10.78 | $23.75 | 901,327 | — | — |
| 2009-10-15 | $10.84 | $23.89 | 719,232 | — | — |
| 2009-10-14 | $10.83 | $23.87 | 1,040,589 | — | — |
| 2009-10-13 | $10.75 | $23.68 | 909,083 | — | — |
| 2009-10-12 | $10.75 | $23.68 | 525,099 | — | — |
| 2009-10-09 | $10.69 | $23.56 | 714,833 | — | — |
| 2009-10-08 | $10.51 | $23.16 | 1,157,278 | — | — |
| 2009-10-07 | $10.42 | $22.95 | 721,663 | — | — |
| 2009-10-06 | $10.42 | $22.95 | 728,262 | — | — |
| 2009-10-05 | $10.35 | $22.80 | 1,007,481 | — | — |
| 2009-10-02 | $10.21 | $22.50 | 1,251,508 | — | — |
| 2009-10-01 | $10.25 | $22.59 | 1,231,250 | — | — |
| 2009-09-30 | $10.62 | $23.39 | 1,011,764 | — | — |
| 2009-09-29 | $10.65 | $23.47 | 641,440 | — | — |
| 2009-09-28 | $10.69 | $23.56 | 814,273 | — | — |
| 2009-09-25 | $10.37 | $22.86 | 708,930 | — | — |
| 2009-09-24 | $10.48 | $23.09 | 1,234,954 | — | — |
| 2009-09-23 | $10.64 | $23.45 | 775,725 | — | — |
| 2009-09-22 | $10.80 | $23.79 | 818,441 | — | — |
| 2009-09-21 | $10.64 | $23.45 | 973,331 | — | — |
| 2009-09-18 | $10.70 | $23.58 | 1,180,314 | — | — |
| 2009-09-17 | $10.79 | $23.77 | 1,981,159 | — | — |
| 2009-09-16 | $11.16 | $24.59 | 3,203,959 | — | — |
| 2009-09-15 | $10.21 | $22.50 | 1,320,156 | — | — |
| 2009-09-14 | $9.94 | $21.91 | 839,394 | — | — |
| 2009-09-11 | $9.93 | $21.87 | 1,099,860 | — | — |
| 2009-09-10 | $9.91 | $21.83 | 1,375,027 | — | — |
| 2009-09-09 | $9.80 | $21.60 | 1,306,959 | — | — |
| 2009-09-08 | $9.74 | $21.45 | 883,152 | — | — |
| 2009-09-04 | $9.74 | $21.45 | 554,618 | — | — |
| 2009-09-03 | $9.71 | $21.39 | 881,647 | — | — |
| 2009-09-02 | $9.55 | $21.03 | 1,155,426 | — | — |
| 2009-09-01 | $9.95 | $21.57 | 2,095,070 | — | — |
| 2009-08-31 | $10.07 | $21.83 | 1,544,272 | — | — |
| 2009-08-28 | $10.16 | $22.01 | 969,511 | — | — |
| 2009-08-27 | $10.22 | $22.15 | 1,068,256 | — | — |
| 2009-08-26 | $10.20 | $22.11 | 828,281 | — | — |
| 2009-08-25 | $10.22 | $22.15 | 1,059,227 | — | — |
| 2009-08-24 | $10.31 | $22.35 | 907,231 | — | — |
| 2009-08-21 | $10.67 | $23.12 | 1,747,203 | — | — |
| 2009-08-20 | $10.62 | $23.01 | 2,313,745 | — | — |
| 2009-08-19 | $10.48 | $22.71 | 684,967 | — | — |
| 2009-08-18 | $10.36 | $22.44 | 832,911 | — | — |
| 2009-08-17 | $10.40 | $22.54 | 1,153,573 | — | — |
| 2009-08-14 | $10.92 | $23.66 | 1,231,481 | — | — |
| 2009-08-13 | $11.16 | $24.19 | 1,376,069 | — | — |
| 2009-08-12 | $11.29 | $24.47 | 4,925,231 | — | — |
| 2009-08-11 | $11.16 | $24.19 | 1,293,299 | — | — |
| 2009-08-10 | $11.70 | $25.35 | 966,964 | — | — |
| 2009-08-07 | $11.71 | $25.38 | 1,808,673 | — | — |
| 2009-08-06 | $11.35 | $24.60 | 1,528,297 | — | — |
| 2009-08-05 | $11.66 | $25.27 | 1,384,404 | — | — |
| 2009-08-04 | $11.60 | $25.14 | 1,428,509 | — | — |
| 2009-08-03 | $11.25 | $24.37 | 1,238,080 | — | — |
| 2009-07-31 | $10.99 | $23.81 | 1,155,657 | — | — |
| 2009-07-30 | $10.97 | $23.77 | 1,193,396 | — | — |
| 2009-07-29 | $11.05 | $23.94 | 1,306,033 | — | — |
| 2009-07-28 | $11.13 | $24.13 | 2,173,557 | — | — |
| 2009-07-27 | $11.45 | $24.80 | 2,146,353 | — | — |
| 2009-07-24 | $11.32 | $24.52 | 1,857,178 | — | — |
| 2009-07-23 | $10.50 | $22.74 | 1,924,089 | — | — |
| 2009-07-22 | $9.81 | $21.27 | 1,027,508 | — | — |
| 2009-07-21 | $9.61 | $20.83 | 791,121 | — | — |
| 2009-07-20 | $9.86 | $21.36 | 1,000,998 | — | — |
| 2009-07-17 | $9.72 | $21.06 | 918,807 | — | — |
| 2009-07-16 | $10.04 | $21.75 | 1,144,081 | — | — |
| 2009-07-15 | $10.03 | $21.73 | 1,285,195 | — | — |
| 2009-07-14 | $9.75 | $21.13 | 697,816 | — | — |
| 2009-07-13 | $9.89 | $21.43 | 1,626,000 | — | — |
| 2009-07-10 | $9.42 | $20.42 | 2,437,495 | — | — |
| 2009-07-09 | $9.87 | $21.38 | 602,428 | — | — |
| 2009-07-08 | $9.79 | $21.21 | 1,328,375 | — | — |
| 2009-07-07 | $9.93 | $21.51 | 1,468,100 | — | — |
| 2009-07-06 | $10.02 | $21.71 | 907,925 | — | — |
| 2009-07-02 | $9.82 | $21.28 | 1,221,526 | — | — |
| 2009-07-01 | $10.36 | $22.44 | 1,655,751 | — | — |
| 2009-06-30 | $10.11 | $21.90 | 1,191,891 | — | — |
| 2009-06-29 | $10.13 | $21.96 | 971,479 | — | — |
| 2009-06-26 | $9.99 | $21.66 | 1,776,260 | — | — |
| 2009-06-25 | $9.85 | $21.34 | 1,029,592 | — | — |
| 2009-06-24 | $9.46 | $20.50 | 708,119 | — | — |
| 2009-06-23 | $9.48 | $20.55 | 1,099,975 | — | — |
| 2009-06-22 | $9.58 | $20.76 | 1,706,339 | — | — |
| 2009-06-19 | $9.94 | $21.55 | 1,737,479 | — | — |
| 2009-06-18 | $9.93 | $21.51 | 995,789 | — | — |
| 2009-06-17 | $9.77 | $21.17 | 1,382,552 | — | — |
| 2009-06-16 | $10.00 | $21.68 | 909,662 | — | — |
| 2009-06-15 | $10.08 | $21.85 | 1,375,374 | — | — |
| 2009-06-12 | $10.43 | $22.59 | 749,099 | — | — |
| 2009-06-11 | $10.39 | $22.52 | 1,405,704 | — | — |
| 2009-06-10 | $10.23 | $22.16 | 2,171,705 | — | — |
| 2009-06-09 | $10.59 | $22.95 | 1,503,755 | — | — |
| 2009-06-08 | $10.82 | $23.46 | 898,896 | — | — |
| 2009-06-05 | $10.60 | $22.97 | 1,366,461 | — | — |
| 2009-06-04 | $10.88 | $23.59 | 1,585,946 | — | — |
| 2009-06-03 | $10.58 | $22.93 | 1,534,316 | — | — |
| 2009-06-02 | $10.69 | $22.80 | 1,767,230 | — | — |
| 2009-06-01 | $10.61 | $22.63 | 1,594,628 | — | — |
| 2009-05-29 | $10.49 | $22.38 | 1,422,953 | — | — |
| 2009-05-28 | $10.38 | $22.16 | 1,602,500 | — | — |
| 2009-05-27 | $10.22 | $21.81 | 1,668,832 | — | — |
| 2009-05-26 | $10.82 | $23.08 | 1,553,185 | — | — |
| 2009-05-22 | $10.24 | $21.84 | 1,307,306 | — | — |
| 2009-05-21 | $10.38 | $22.16 | 2,383,666 | — | — |
| 2009-05-20 | $10.42 | $22.23 | 1,938,559 | — | — |
| 2009-05-19 | $10.94 | $23.35 | 1,938,675 | — | — |
| 2009-05-18 | $11.53 | $24.61 | 1,515,910 | — | — |
| 2009-05-15 | $10.81 | $23.06 | 1,333,005 | — | — |
| 2009-05-14 | $11.09 | $23.67 | 1,678,209 | — | — |
| 2009-05-13 | $10.98 | $23.43 | 2,274,386 | — | — |
| 2009-05-12 | $11.47 | $24.48 | 2,421,983 | — | — |
| 2009-05-11 | $11.95 | $25.49 | 2,269,755 | — | — |
| 2009-05-08 | $12.92 | $27.57 | 2,139,059 | — | — |
| 2009-05-07 | $12.08 | $25.77 | 2,417,584 | — | — |
| 2009-05-06 | $12.98 | $27.70 | 2,841,622 | — | — |
| 2009-05-05 | $11.81 | $25.19 | 2,167,248 | — | — |
| 2009-05-04 | $12.55 | $26.79 | 2,458,969 | — | — |
| 2009-05-01 | $11.55 | $24.65 | 1,723,345 | — | — |
| 2009-04-30 | $11.90 | $25.40 | 2,345,806 | — | — |
| 2009-04-29 | $12.58 | $26.84 | 1,880,510 | — | — |
| 2009-04-28 | $11.77 | $25.12 | 2,133,700 | — | — |
| 2009-04-27 | $11.95 | $25.49 | 2,712,038 | — | — |
| 2009-04-24 | $11.76 | $25.10 | 2,722,977 | — | — |
| 2009-04-23 | $11.11 | $23.70 | 2,446,328 | — | — |
| 2009-04-22 | $10.64 | $22.70 | 3,282,110 | — | — |
| 2009-04-21 | $11.03 | $23.54 | 2,885,004 | — | — |
| 2009-04-20 | $10.29 | $21.96 | 2,273,848 | — | — |
| 2009-04-17 | $11.39 | $24.30 | 1,812,320 | — | — |
| 2009-04-16 | $11.09 | $23.66 | 2,203,470 | — | — |
| 2009-04-15 | $11.02 | $23.52 | 2,525,093 | — | — |
| 2009-04-14 | $10.97 | $23.40 | 2,238,355 | — | — |
| 2009-04-13 | $12.07 | $25.75 | 1,832,619 | — | — |
| 2009-04-09 | $11.59 | $24.73 | 2,855,710 | — | — |
| 2009-04-08 | $10.34 | $22.07 | 1,192,655 | — | — |
| 2009-04-07 | $10.52 | $22.45 | 1,782,905 | — | — |
| 2009-04-06 | $10.92 | $23.29 | 1,594,987 | — | — |
| 2009-04-03 | $11.21 | $23.93 | 1,736,472 | — | — |
| 2009-04-02 | $10.88 | $23.21 | 3,037,550 | — | — |
| 2009-04-01 | $10.15 | $21.66 | 1,674,968 | — | — |
| 2009-03-31 | $10.18 | $21.71 | 2,280,290 | — | — |
| 2009-03-30 | $9.60 | $20.49 | 1,863,614 | — | — |
| 2009-03-27 | $10.25 | $21.87 | 2,245,891 | — | — |
| 2009-03-26 | $10.09 | $21.54 | 2,348,480 | — | — |
| 2009-03-25 | $9.73 | $20.77 | 2,148,407 | — | — |
| 2009-03-24 | $9.47 | $20.21 | 2,635,339 | — | — |
| 2009-03-23 | $10.07 | $21.49 | 2,658,312 | — | — |
| 2009-03-20 | $8.61 | $18.36 | 1,488,631 | — | — |
| 2009-03-19 | $8.75 | $18.68 | 2,455,930 | — | — |
| 2009-03-18 | $9.54 | $20.35 | 3,150,106 | — | — |
| 2009-03-17 | $9.11 | $19.43 | 1,648,470 | — | — |
| 2009-03-16 | $8.43 | $17.99 | 2,095,290 | — | — |
| 2009-03-13 | $8.75 | $18.68 | 1,837,359 | — | — |
| 2009-03-12 | $8.76 | $18.70 | 2,067,455 | — | — |
| 2009-03-11 | $8.04 | $17.15 | 1,788,861 | — | — |
| 2009-03-10 | $8.24 | $17.59 | 2,410,470 | — | — |
| 2009-03-09 | $7.24 | $15.45 | 1,872,487 | — | — |
| 2009-03-06 | $7.40 | $15.80 | 1,995,010 | — | — |
| 2009-03-05 | $7.40 | $15.80 | 2,523,269 | — | — |
| 2009-03-04 | $8.26 | $17.62 | 1,512,333 | — | — |
| 2009-03-03 | $8.60 | $17.99 | 1,315,056 | — | — |
| 2009-03-02 | $8.84 | $18.51 | 1,591,705 | — | — |
| 2009-02-27 | $9.40 | $19.68 | 2,103,920 | — | — |
| 2009-02-26 | $9.36 | $19.59 | 1,646,160 | — | — |
| 2009-02-25 | $9.30 | $19.46 | 1,951,738 | — | — |
| 2009-02-24 | $9.34 | $19.54 | 2,151,568 | — | — |
| 2009-02-23 | $8.55 | $17.89 | 1,867,868 | — | — |
| 2009-02-20 | $8.78 | $18.37 | 2,642,267 | — | — |
| 2009-02-19 | $8.71 | $18.23 | 1,747,169 | — | — |
| 2009-02-18 | $9.26 | $19.39 | 1,801,380 | — | — |
| 2009-02-17 | $9.52 | $19.92 | 2,139,899 | — | — |
| 2009-02-13 | $10.01 | $20.95 | 1,321,498 | — | — |
| 2009-02-12 | $10.54 | $22.06 | 1,505,648 | — | — |
| 2009-02-11 | $10.76 | $22.52 | 1,469,912 | — | — |
| 2009-02-10 | $10.53 | $22.04 | 1,818,154 | — | — |
| 2009-02-09 | $11.41 | $23.88 | 1,241,032 | — | — |
| 2009-02-06 | $11.45 | $23.97 | 2,150,231 | — | — |
| 2009-02-05 | $10.76 | $22.52 | 2,398,437 | — | — |
| 2009-02-04 | $10.25 | $21.45 | 2,277,251 | — | — |
| 2009-02-03 | $10.09 | $21.11 | 1,408,893 | — | — |
| 2009-02-02 | $10.64 | $22.26 | 1,096,508 | — | — |
| 2009-01-30 | $10.71 | $22.42 | 2,060,526 | — | — |
| 2009-01-29 | $11.04 | $23.11 | 1,601,308 | — | — |
| 2009-01-28 | $11.82 | $24.74 | 2,590,365 | — | — |
| 2009-01-27 | $10.93 | $22.87 | 1,852,432 | — | — |
| 2009-01-26 | $11.09 | $23.21 | 1,687,123 | — | — |
| 2009-01-23 | $11.08 | $23.19 | 1,963,407 | — | — |
| 2009-01-22 | $10.98 | $22.99 | 3,675,569 | — | — |
| 2009-01-21 | $12.71 | $26.60 | 3,690,520 | — | — |
| 2009-01-20 | $11.58 | $24.24 | 2,516,706 | — | — |
| 2009-01-16 | $12.74 | $26.65 | 1,755,069 | — | — |
| 2009-01-15 | $13.06 | $27.33 | 1,748,384 | — | — |
| 2009-01-14 | $13.29 | $27.81 | 2,111,456 | — | — |
| 2009-01-13 | $14.33 | $29.99 | 1,671,200 | — | — |
| 2009-01-12 | $14.12 | $29.55 | 1,809,403 | — | — |
| 2009-01-09 | $14.32 | $29.98 | 1,521,449 | — | — |
| 2009-01-08 | $14.84 | $31.06 | 1,462,376 | — | — |
| 2009-01-07 | $14.96 | $31.30 | 2,410,106 | — | — |
| 2009-01-06 | $15.89 | $33.25 | 1,467,845 | — | — |
| 2009-01-05 | $16.07 | $33.63 | 1,337,908 | — | — |
| 2009-01-02 | $16.34 | $34.20 | 2,495,799 | — | — |