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
- 2005-07-08 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 | $15.67 | $15.67 | 756,772 | — | — |
| 2009-12-30 | $15.72 | $15.72 | 1,711,788 | — | — |
| 2009-12-29 | $15.92 | $15.92 | 746,987 | — | — |
| 2009-12-28 | $15.87 | $15.87 | 1,151,499 | — | — |
| 2009-12-24 | $15.90 | $15.90 | 346,585 | — | — |
| 2009-12-23 | $15.78 | $15.78 | 2,319,436 | — | — |
| 2009-12-22 | $16.08 | $16.08 | 1,674,801 | — | — |
| 2009-12-21 | $16.20 | $16.20 | 1,679,693 | — | — |
| 2009-12-18 | $16.09 | $16.09 | 2,713,381 | — | — |
| 2009-12-17 | $16.11 | $16.11 | 2,551,341 | — | — |
| 2009-12-16 | $16.06 | $16.06 | 2,129,412 | — | — |
| 2009-12-15 | $16.19 | $16.19 | 2,453,100 | — | — |
| 2009-12-14 | $16.23 | $16.23 | 5,389,774 | — | — |
| 2009-12-11 | $16.32 | $16.32 | 2,207,105 | — | — |
| 2009-12-10 | $16.20 | $16.20 | 2,600,462 | — | — |
| 2009-12-09 | $15.69 | $15.69 | 2,132,739 | — | — |
| 2009-12-08 | $15.86 | $15.86 | 1,751,906 | — | — |
| 2009-12-07 | $16.08 | $16.08 | 2,273,643 | — | — |
| 2009-12-04 | $16.03 | $16.03 | 3,099,888 | — | — |
| 2009-12-03 | $16.14 | $16.14 | 2,805,555 | — | — |
| 2009-12-02 | $16.55 | $16.55 | 3,594,226 | — | — |
| 2009-12-01 | $16.55 | $16.55 | 4,317,533 | — | — |
| 2009-11-30 | $16.33 | $16.33 | 3,169,557 | — | — |
| 2009-11-27 | $16.13 | $16.13 | 675,948 | — | — |
| 2009-11-25 | $16.27 | $16.27 | 2,166,595 | — | — |
| 2009-11-24 | $16.33 | $16.33 | 2,214,933 | — | — |
| 2009-11-23 | $16.17 | $16.17 | 2,125,889 | — | — |
| 2009-11-20 | $15.92 | $15.92 | 2,316,501 | — | — |
| 2009-11-19 | $15.90 | $15.90 | 1,663,254 | — | — |
| 2009-11-18 | $16.08 | $16.08 | 1,989,095 | — | — |
| 2009-11-17 | $16.29 | $16.29 | 2,288,124 | — | — |
| 2009-11-16 | $16.13 | $16.13 | 2,192,819 | — | — |
| 2009-11-13 | $15.62 | $15.62 | 2,990,687 | — | — |
| 2009-11-12 | $15.39 | $15.39 | 2,222,761 | — | — |
| 2009-11-11 | $15.50 | $15.50 | 2,237,242 | — | — |
| 2009-11-10 | $15.54 | $15.54 | 2,200,647 | — | — |
| 2009-11-09 | $15.73 | $15.73 | 3,217,699 | — | — |
| 2009-11-06 | $15.37 | $15.37 | 3,396,765 | — | — |
| 2009-11-05 | $15.15 | $15.15 | 3,793,644 | — | — |
| 2009-11-04 | $14.55 | $14.55 | 8,431,343 | — | — |
| 2009-11-03 | $14.31 | $14.31 | 5,676,279 | — | — |
| 2009-11-02 | $13.94 | $13.94 | 6,384,321 | — | — |
| 2009-10-30 | $14.05 | $14.05 | 3,355,472 | — | — |
| 2009-10-29 | $14.67 | $14.67 | 3,319,268 | — | — |
| 2009-10-28 | $14.30 | $14.30 | 2,844,500 | — | — |
| 2009-10-27 | $14.84 | $14.84 | 1,296,121 | — | — |
| 2009-10-26 | $15.19 | $15.19 | 4,149,818 | — | — |
| 2009-10-23 | $15.20 | $15.20 | 3,304,199 | — | — |
| 2009-10-22 | $15.21 | $15.21 | 3,389,133 | — | — |
| 2009-10-21 | $15.20 | $15.20 | 2,916,909 | — | — |
| 2009-10-20 | $15.74 | $15.74 | 4,025,745 | — | — |
| 2009-10-19 | $15.77 | $15.77 | 4,001,674 | — | — |
| 2009-10-16 | $15.39 | $15.39 | 4,543,371 | — | — |
| 2009-10-15 | $15.33 | $15.33 | 3,098,127 | — | — |
| 2009-10-14 | $15.52 | $15.52 | 3,455,866 | — | — |
| 2009-10-13 | $15.36 | $15.36 | 1,750,145 | — | — |
| 2009-10-12 | $15.46 | $15.46 | 1,028,208 | — | — |
| 2009-10-09 | $15.61 | $15.61 | 1,999,858 | — | — |
| 2009-10-08 | $15.80 | $15.80 | 5,070,783 | — | — |
| 2009-10-07 | $15.44 | $15.44 | 2,639,993 | — | — |
| 2009-10-06 | $15.38 | $15.38 | 3,157,032 | — | — |
| 2009-10-05 | $15.04 | $15.04 | 3,044,309 | — | — |
| 2009-10-02 | $14.83 | $14.83 | 4,356,282 | — | — |
| 2009-10-01 | $14.77 | $14.77 | 7,432,882 | — | — |
| 2009-09-30 | $14.76 | $14.76 | 3,264,080 | — | — |
| 2009-09-29 | $14.50 | $14.50 | 1,939,387 | — | — |
| 2009-09-28 | $14.48 | $14.48 | 1,801,418 | — | — |
| 2009-09-25 | $14.15 | $14.15 | 2,721,209 | — | — |
| 2009-09-24 | $14.53 | $14.53 | 1,896,724 | — | — |
| 2009-09-23 | $14.75 | $14.75 | 2,329,613 | — | — |
| 2009-09-22 | $15.10 | $15.10 | 2,101,427 | — | — |
| 2009-09-21 | $15.02 | $15.02 | 4,374,286 | — | — |
| 2009-09-18 | $15.13 | $15.13 | 4,846,902 | — | — |
| 2009-09-17 | $14.95 | $14.95 | 3,519,273 | — | — |
| 2009-09-16 | $15.04 | $15.04 | 3,163,882 | — | — |
| 2009-09-15 | $14.75 | $14.75 | 2,245,462 | — | — |
| 2009-09-14 | $14.49 | $14.49 | 2,174,031 | — | — |
| 2009-09-11 | $14.48 | $14.48 | 2,053,871 | — | — |
| 2009-09-10 | $14.52 | $14.52 | 3,965,860 | — | — |
| 2009-09-09 | $13.88 | $13.88 | 2,970,922 | — | — |
| 2009-09-08 | $13.62 | $13.62 | 1,900,443 | — | — |
| 2009-09-04 | $13.34 | $13.34 | 2,816,123 | — | — |
| 2009-09-03 | $13.13 | $13.13 | 2,163,855 | — | — |
| 2009-09-02 | $13.06 | $13.06 | 1,797,113 | — | — |
| 2009-09-01 | $13.05 | $13.05 | 3,607,534 | — | — |
| 2009-08-31 | $13.24 | $13.24 | 4,409,512 | — | — |
| 2009-08-28 | $13.22 | $13.22 | 4,710,303 | — | — |
| 2009-08-27 | $13.48 | $13.48 | 3,363,496 | — | — |
| 2009-08-26 | $13.71 | $13.71 | 3,392,655 | — | — |
| 2009-08-25 | $13.64 | $13.64 | 5,293,098 | — | — |
| 2009-08-24 | $13.21 | $13.21 | 2,294,387 | — | — |
| 2009-08-21 | $13.09 | $13.09 | 2,599,483 | — | — |
| 2009-08-20 | $12.85 | $12.85 | 1,884,395 | — | — |
| 2009-08-19 | $12.74 | $12.74 | 3,073,273 | — | — |
| 2009-08-18 | $12.59 | $12.59 | 1,475,969 | — | — |
| 2009-08-17 | $12.41 | $12.41 | 1,844,864 | — | — |
| 2009-08-14 | $12.66 | $12.66 | 2,661,324 | — | — |
| 2009-08-13 | $12.66 | $12.66 | 3,929,265 | — | — |
| 2009-08-12 | $12.84 | $12.84 | 2,226,088 | — | — |
| 2009-08-11 | $12.78 | $12.78 | 2,618,075 | — | — |
| 2009-08-10 | $13.01 | $13.01 | 2,002,207 | — | — |
| 2009-08-07 | $13.14 | $13.14 | 2,785,985 | — | — |
| 2009-08-06 | $12.71 | $12.71 | 2,777,766 | — | — |
| 2009-08-05 | $12.74 | $12.74 | 2,841,173 | — | — |
| 2009-08-04 | $12.76 | $12.76 | 6,515,831 | — | — |
| 2009-08-03 | $12.97 | $12.97 | 5,539,093 | — | — |
| 2009-07-31 | $12.52 | $12.52 | 2,750,955 | — | — |
| 2009-07-30 | $12.46 | $12.46 | 3,491,679 | — | — |
| 2009-07-29 | $12.31 | $12.31 | 1,881,851 | — | — |
| 2009-07-28 | $12.47 | $12.47 | 2,598,896 | — | — |
| 2009-07-27 | $12.29 | $12.29 | 1,528,613 | — | — |
| 2009-07-24 | $12.26 | $12.26 | 1,241,325 | — | — |
| 2009-07-23 | $12.27 | $12.27 | 5,398,776 | — | — |
| 2009-07-22 | $12.20 | $12.20 | 2,426,289 | — | — |
| 2009-07-21 | $12.22 | $12.22 | 1,579,299 | — | — |
| 2009-07-20 | $12.25 | $12.25 | 2,606,724 | — | — |
| 2009-07-17 | $11.93 | $11.93 | 1,486,537 | — | — |
| 2009-07-16 | $12.06 | $12.06 | 2,304,368 | — | — |
| 2009-07-15 | $12.04 | $12.04 | 3,466,043 | — | — |
| 2009-07-14 | $11.71 | $11.71 | 3,230,224 | — | — |
| 2009-07-13 | $11.44 | $11.44 | 1,974,613 | — | — |
| 2009-07-10 | $11.47 | $11.47 | 3,661,351 | — | — |
| 2009-07-09 | $11.47 | $11.47 | 3,705,775 | — | — |
| 2009-07-08 | $11.17 | $11.17 | 3,331,792 | — | — |
| 2009-07-07 | $11.15 | $11.15 | 4,564,311 | — | — |
| 2009-07-06 | $11.21 | $11.21 | 3,634,932 | — | — |
| 2009-07-02 | $11.28 | $11.28 | 3,423,184 | — | — |
| 2009-07-01 | $11.75 | $11.75 | 2,902,035 | — | — |
| 2009-06-30 | $11.50 | $11.50 | 5,665,319 | — | — |
| 2009-06-29 | $11.34 | $11.34 | 2,502,612 | — | — |
| 2009-06-26 | $11.11 | $11.11 | 8,879,105 | — | — |
| 2009-06-25 | $10.75 | $10.75 | 3,862,531 | — | — |
| 2009-06-24 | $10.53 | $10.53 | 3,469,370 | — | — |
| 2009-06-23 | $10.27 | $10.27 | 2,420,222 | — | — |
| 2009-06-22 | $10.37 | $10.37 | 2,860,351 | — | — |
| 2009-06-19 | $10.68 | $10.68 | 3,438,253 | — | — |
| 2009-06-18 | $10.82 | $10.82 | 1,806,311 | — | — |
| 2009-06-17 | $10.80 | $10.80 | 2,489,695 | — | — |
| 2009-06-16 | $10.73 | $10.73 | 2,269,533 | — | — |
| 2009-06-15 | $11.10 | $11.10 | 3,133,940 | — | — |
| 2009-06-12 | $11.30 | $11.30 | 3,180,908 | — | — |
| 2009-06-11 | $11.58 | $11.58 | 2,102,405 | — | — |
| 2009-06-10 | $11.75 | $11.75 | 2,745,475 | — | — |
| 2009-06-09 | $12.03 | $12.03 | 3,570,938 | — | — |
| 2009-06-08 | $11.88 | $11.88 | 1,591,628 | — | — |
| 2009-06-05 | $11.76 | $11.76 | 4,290,135 | — | — |
| 2009-06-04 | $11.38 | $11.38 | 3,956,858 | — | — |
| 2009-06-03 | $11.50 | $11.50 | 3,565,850 | — | — |
| 2009-06-02 | $11.46 | $11.46 | 5,069,804 | — | — |
| 2009-06-01 | $11.45 | $11.45 | 5,081,938 | — | — |
| 2009-05-29 | $11.47 | $11.47 | 4,210,681 | — | — |
| 2009-05-28 | $11.25 | $11.25 | 3,007,909 | — | — |
| 2009-05-27 | $11.18 | $11.18 | 3,798,733 | — | — |
| 2009-05-26 | $11.37 | $11.37 | 4,297,963 | — | — |
| 2009-05-22 | $11.15 | $11.15 | 2,321,002 | — | — |
| 2009-05-21 | $10.95 | $10.95 | 6,011,121 | — | — |
| 2009-05-20 | $11.15 | $11.15 | 7,582,201 | — | — |
| 2009-05-19 | $10.52 | $10.52 | 3,904,606 | — | — |
| 2009-05-18 | $10.25 | $10.25 | 2,458,188 | — | — |
| 2009-05-15 | $9.86 | $9.86 | 1,740,556 | — | — |
| 2009-05-14 | $9.86 | $9.86 | 2,088,510 | — | — |
| 2009-05-13 | $9.80 | $9.80 | 2,202,604 | — | — |
| 2009-05-12 | $9.99 | $9.99 | 3,006,539 | — | — |
| 2009-05-11 | $10.35 | $10.35 | 2,949,395 | — | — |
| 2009-05-08 | $10.36 | $10.36 | 3,288,151 | — | — |
| 2009-05-07 | $10.27 | $10.27 | 3,953,923 | — | — |
| 2009-05-06 | $10.73 | $10.73 | 4,461,373 | — | — |
| 2009-05-05 | $10.86 | $10.86 | 5,930,689 | — | — |
| 2009-05-04 | $10.33 | $10.33 | 5,620,504 | — | — |
| 2009-05-01 | $9.51 | $9.51 | 4,819,504 | — | — |
| 2009-04-30 | $9.70 | $9.70 | 3,238,052 | — | — |
| 2009-04-29 | $9.85 | $9.85 | 5,970,416 | — | — |
| 2009-04-28 | $9.32 | $9.32 | 2,486,956 | — | — |
| 2009-04-27 | $9.38 | $9.38 | 4,805,609 | — | — |
| 2009-04-24 | $9.31 | $9.31 | 3,530,428 | — | — |
| 2009-04-23 | $9.11 | $9.11 | 4,378,983 | — | — |
| 2009-04-22 | $9.45 | $9.45 | 5,174,308 | — | — |
| 2009-04-21 | $9.35 | $9.35 | 2,928,651 | — | — |
| 2009-04-20 | $9.03 | $9.03 | 3,334,532 | — | — |
| 2009-04-17 | $9.33 | $9.33 | 5,012,660 | — | — |
| 2009-04-16 | $9.09 | $9.09 | 2,284,798 | — | — |
| 2009-04-15 | $8.66 | $8.66 | 2,833,149 | — | — |
| 2009-04-14 | $8.67 | $8.67 | 3,731,608 | — | — |
| 2009-04-13 | $9.02 | $9.02 | 3,209,871 | — | — |
| 2009-04-09 | $9.17 | $9.17 | 4,699,148 | — | — |
| 2009-04-08 | $8.78 | $8.78 | 3,331,205 | — | — |
| 2009-04-07 | $8.56 | $8.56 | 5,633,420 | — | — |
| 2009-04-06 | $9.12 | $9.12 | 3,063,683 | — | — |
| 2009-04-03 | $9.21 | $9.21 | 5,530,091 | — | — |
| 2009-04-02 | $9.10 | $9.10 | 4,924,399 | — | — |
| 2009-04-01 | $8.72 | $8.72 | 5,979,614 | — | — |
| 2009-03-31 | $8.19 | $8.19 | 3,024,152 | — | — |
| 2009-03-30 | $8.17 | $8.17 | 3,285,999 | — | — |
| 2009-03-27 | $8.24 | $8.24 | 2,786,964 | — | — |
| 2009-03-26 | $8.44 | $8.44 | 3,288,151 | — | — |
| 2009-03-25 | $8.30 | $8.30 | 3,766,051 | — | — |
| 2009-03-24 | $8.28 | $8.28 | 2,654,866 | — | — |
| 2009-03-23 | $8.48 | $8.48 | 5,454,550 | — | — |
| 2009-03-20 | $8.11 | $8.11 | 2,474,822 | — | — |
| 2009-03-19 | $8.31 | $8.31 | 3,882,492 | — | — |
| 2009-03-18 | $8.77 | $8.77 | 3,100,279 | — | — |
| 2009-03-17 | $8.57 | $8.57 | 2,424,332 | — | — |
| 2009-03-16 | $8.51 | $8.51 | 2,197,515 | — | — |
| 2009-03-13 | $8.65 | $8.65 | 4,655,116 | — | — |
| 2009-03-12 | $8.46 | $8.46 | 5,420,499 | — | — |
| 2009-03-11 | $7.89 | $7.89 | 2,763,675 | — | — |
| 2009-03-10 | $7.84 | $7.84 | 3,593,443 | — | — |
| 2009-03-09 | $7.40 | $7.40 | 3,668,396 | — | — |
| 2009-03-06 | $7.73 | $7.73 | 7,874,772 | — | — |
| 2009-03-05 | $7.77 | $7.77 | 4,756,880 | — | — |
| 2009-03-04 | $7.89 | $7.89 | 4,722,045 | — | — |
| 2009-03-03 | $8.00 | $8.00 | 5,311,494 | — | — |
| 2009-03-02 | $7.80 | $7.80 | 4,942,795 | — | — |
| 2009-02-27 | $7.93 | $7.93 | 6,210,735 | — | — |
| 2009-02-26 | $7.54 | $7.54 | 4,623,608 | — | — |
| 2009-02-25 | $7.63 | $7.63 | 12,246,123 | — | — |
| 2009-02-24 | $6.78 | $6.78 | 6,200,559 | — | — |
| 2009-02-23 | $6.49 | $6.49 | 3,780,728 | — | — |
| 2009-02-20 | $6.48 | $6.48 | 2,605,746 | — | — |
| 2009-02-19 | $6.70 | $6.70 | 3,507,531 | — | — |
| 2009-02-18 | $6.68 | $6.68 | 2,240,178 | — | — |
| 2009-02-17 | $6.89 | $6.89 | 3,028,653 | — | — |
| 2009-02-13 | $7.14 | $7.14 | 1,929,798 | — | — |
| 2009-02-12 | $7.12 | $7.12 | 3,440,406 | — | — |
| 2009-02-11 | $7.05 | $7.05 | 2,351,531 | — | — |
| 2009-02-10 | $6.98 | $6.98 | 2,604,571 | — | — |
| 2009-02-09 | $7.18 | $7.18 | 3,407,920 | — | — |
| 2009-02-06 | $7.12 | $7.12 | 3,454,692 | — | — |
| 2009-02-05 | $6.91 | $6.91 | 5,552,596 | — | — |
| 2009-02-04 | $7.03 | $7.03 | 6,455,556 | — | — |
| 2009-02-03 | $7.48 | $7.48 | 2,165,225 | — | — |
| 2009-02-02 | $7.43 | $7.43 | 2,136,848 | — | — |
| 2009-01-30 | $7.41 | $7.41 | 2,941,958 | — | — |
| 2009-01-29 | $7.36 | $7.36 | 1,788,502 | — | — |
| 2009-01-28 | $7.64 | $7.64 | 3,056,638 | — | — |
| 2009-01-27 | $7.60 | $7.60 | 1,813,160 | — | — |
| 2009-01-26 | $7.45 | $7.45 | 4,085,237 | — | — |
| 2009-01-23 | $7.51 | $7.51 | 3,160,555 | — | — |
| 2009-01-22 | $7.47 | $7.47 | 3,519,860 | — | — |
| 2009-01-21 | $7.35 | $7.35 | 3,695,990 | — | — |
| 2009-01-20 | $6.99 | $6.99 | 3,508,118 | — | — |
| 2009-01-16 | $7.54 | $7.54 | 4,213,030 | — | — |
| 2009-01-15 | $7.52 | $7.52 | 3,219,852 | — | — |
| 2009-01-14 | $7.54 | $7.54 | 3,394,808 | — | — |
| 2009-01-13 | $7.66 | $7.66 | 4,343,366 | — | — |
| 2009-01-12 | $7.46 | $7.46 | 3,226,897 | — | — |
| 2009-01-09 | $7.54 | $7.54 | 2,763,675 | — | — |
| 2009-01-08 | $7.71 | $7.71 | 3,765,464 | — | — |
| 2009-01-07 | $7.44 | $7.44 | 2,390,280 | — | — |
| 2009-01-06 | $7.66 | $7.66 | 3,476,610 | — | — |
| 2009-01-05 | $7.56 | $7.56 | 3,985,235 | — | — |
| 2009-01-02 | $7.49 | $7.49 | 2,796,553 | — | — |