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
- 1980-03-17 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 | $13.94 | $14.84 | 9,030,100 | — | — |
| 2009-12-30 | $14.06 | $14.97 | 10,209,300 | — | — |
| 2009-12-29 | $13.74 | $14.63 | 7,450,500 | — | — |
| 2009-12-28 | $13.86 | $14.75 | 9,190,200 | — | — |
| 2009-12-24 | $14.00 | $14.90 | 5,663,500 | — | — |
| 2009-12-23 | $13.95 | $14.85 | 16,898,800 | — | — |
| 2009-12-22 | $13.94 | $14.84 | 13,939,300 | — | — |
| 2009-12-21 | $13.84 | $14.73 | 12,559,500 | — | — |
| 2009-12-18 | $13.62 | $14.50 | 19,238,000 | — | — |
| 2009-12-17 | $13.35 | $14.21 | 11,954,600 | — | — |
| 2009-12-16 | $13.59 | $14.47 | 29,117,200 | — | — |
| 2009-12-15 | $13.53 | $14.40 | 13,025,200 | — | — |
| 2009-12-14 | $13.56 | $14.44 | 14,425,300 | — | — |
| 2009-12-11 | $13.38 | $14.24 | 12,818,900 | — | — |
| 2009-12-10 | $13.31 | $14.17 | 18,145,000 | — | — |
| 2009-12-09 | $13.49 | $14.36 | 17,299,400 | — | — |
| 2009-12-08 | $13.32 | $14.18 | 17,692,500 | — | — |
| 2009-12-07 | $13.25 | $14.10 | 19,519,500 | — | — |
| 2009-12-04 | $13.32 | $14.18 | 20,060,100 | — | — |
| 2009-12-03 | $13.07 | $13.91 | 17,780,600 | — | — |
| 2009-12-02 | $13.00 | $13.84 | 18,043,300 | — | — |
| 2009-12-01 | $12.89 | $13.72 | 33,235,300 | — | — |
| 2009-11-30 | $12.31 | $13.10 | 14,255,500 | — | — |
| 2009-11-27 | $12.29 | $13.08 | 9,014,600 | — | — |
| 2009-11-25 | $12.43 | $13.23 | 7,812,300 | — | — |
| 2009-11-24 | $12.35 | $13.15 | 14,420,500 | — | — |
| 2009-11-23 | $12.40 | $13.20 | 13,601,600 | — | — |
| 2009-11-20 | $12.28 | $13.07 | 22,403,300 | — | — |
| 2009-11-19 | $12.48 | $13.29 | 17,764,800 | — | — |
| 2009-11-18 | $12.86 | $13.69 | 15,122,300 | — | — |
| 2009-11-17 | $12.94 | $13.78 | 18,130,700 | — | — |
| 2009-11-16 | $13.05 | $13.89 | 21,060,700 | — | — |
| 2009-11-13 | $12.72 | $13.54 | 29,700,700 | — | — |
| 2009-11-12 | $12.82 | $13.65 | 26,637,900 | — | — |
| 2009-11-11 | $13.25 | $14.10 | 35,528,500 | — | — |
| 2009-11-10 | $13.00 | $13.84 | 21,536,700 | — | — |
| 2009-11-09 | $12.98 | $13.82 | 22,117,300 | — | — |
| 2009-11-06 | $12.40 | $13.14 | 13,428,500 | — | — |
| 2009-11-05 | $12.40 | $13.14 | 16,583,100 | — | — |
| 2009-11-04 | $11.94 | $12.65 | 21,557,300 | — | — |
| 2009-11-03 | $11.89 | $12.60 | 30,794,800 | — | — |
| 2009-11-02 | $12.30 | $13.03 | 16,789,800 | — | — |
| 2009-10-30 | $12.20 | $12.92 | 19,518,300 | — | — |
| 2009-10-29 | $12.75 | $13.51 | 15,933,600 | — | — |
| 2009-10-28 | $12.37 | $13.10 | 17,465,200 | — | — |
| 2009-10-27 | $12.62 | $13.37 | 15,772,400 | — | — |
| 2009-10-26 | $12.93 | $13.70 | 18,894,300 | — | — |
| 2009-10-23 | $12.95 | $13.72 | 18,521,100 | — | — |
| 2009-10-22 | $13.23 | $14.02 | 18,399,300 | — | — |
| 2009-10-21 | $13.12 | $13.90 | 20,756,100 | — | — |
| 2009-10-20 | $13.47 | $14.27 | 15,018,800 | — | — |
| 2009-10-19 | $13.54 | $14.34 | 15,907,400 | — | — |
| 2009-10-16 | $13.38 | $14.17 | 17,104,500 | — | — |
| 2009-10-15 | $13.59 | $14.40 | 16,347,700 | — | — |
| 2009-10-14 | $13.71 | $14.52 | 30,979,500 | — | — |
| 2009-10-13 | $13.44 | $14.24 | 19,684,800 | — | — |
| 2009-10-12 | $13.62 | $14.43 | 30,489,200 | — | — |
| 2009-10-09 | $13.22 | $14.00 | 25,176,600 | — | — |
| 2009-10-08 | $13.08 | $13.86 | 23,178,100 | — | — |
| 2009-10-07 | $13.01 | $13.78 | 12,479,200 | — | — |
| 2009-10-06 | $13.15 | $13.93 | 19,362,100 | — | — |
| 2009-10-05 | $12.76 | $13.52 | 28,842,800 | — | — |
| 2009-10-02 | $12.68 | $13.43 | 24,565,300 | — | — |
| 2009-10-01 | $12.89 | $13.66 | 28,866,700 | — | — |
| 2009-09-30 | $13.38 | $14.17 | 23,425,700 | — | — |
| 2009-09-29 | $13.28 | $14.07 | 14,589,300 | — | — |
| 2009-09-28 | $13.50 | $14.30 | 17,814,300 | — | — |
| 2009-09-25 | $13.10 | $13.88 | 19,480,000 | — | — |
| 2009-09-24 | $13.02 | $13.79 | 23,484,200 | — | — |
| 2009-09-23 | $13.24 | $14.03 | 24,798,800 | — | — |
| 2009-09-22 | $13.27 | $14.06 | 33,485,300 | — | — |
| 2009-09-21 | $12.66 | $13.41 | 43,636,400 | — | — |
| 2009-09-18 | $13.03 | $13.80 | 23,707,300 | — | — |
| 2009-09-17 | $13.03 | $13.80 | 32,023,300 | — | — |
| 2009-09-16 | $13.39 | $14.19 | 27,157,200 | — | — |
| 2009-09-15 | $13.35 | $14.14 | 21,158,400 | — | — |
| 2009-09-14 | $13.30 | $14.09 | 26,491,400 | — | — |
| 2009-09-11 | $13.51 | $14.31 | 17,211,000 | — | — |
| 2009-09-10 | $13.64 | $14.45 | 29,222,200 | — | — |
| 2009-09-09 | $13.90 | $14.73 | 17,332,200 | — | — |
| 2009-09-08 | $13.68 | $14.49 | 15,642,400 | — | — |
| 2009-09-04 | $13.45 | $14.25 | 12,219,200 | — | — |
| 2009-09-03 | $13.15 | $13.93 | 15,156,400 | — | — |
| 2009-09-02 | $12.97 | $13.74 | 20,925,500 | — | — |
| 2009-09-01 | $12.93 | $13.70 | 23,470,200 | — | — |
| 2009-08-31 | $13.18 | $13.96 | 14,035,600 | — | — |
| 2009-08-28 | $13.27 | $14.06 | 23,671,400 | — | — |
| 2009-08-27 | $13.29 | $14.08 | 22,326,100 | — | — |
| 2009-08-26 | $13.32 | $14.11 | 23,750,300 | — | — |
| 2009-08-25 | $13.25 | $14.04 | 21,764,000 | — | — |
| 2009-08-24 | $13.48 | $14.28 | 21,701,900 | — | — |
| 2009-08-21 | $13.74 | $14.56 | 15,982,000 | — | — |
| 2009-08-20 | $13.46 | $14.26 | 10,963,900 | — | — |
| 2009-08-19 | $13.30 | $14.09 | 19,672,200 | — | — |
| 2009-08-18 | $13.37 | $14.16 | 15,114,000 | — | — |
| 2009-08-17 | $13.12 | $13.90 | 18,724,400 | — | — |
| 2009-08-14 | $13.55 | $14.35 | 24,200,200 | — | — |
| 2009-08-13 | $13.97 | $14.80 | 23,271,000 | — | — |
| 2009-08-12 | $13.66 | $14.47 | 36,915,100 | — | — |
| 2009-08-11 | $13.22 | $14.00 | 28,352,400 | — | — |
| 2009-08-10 | $13.53 | $14.27 | 17,885,100 | — | — |
| 2009-08-07 | $13.52 | $14.26 | 16,724,400 | — | — |
| 2009-08-06 | $13.41 | $14.14 | 18,998,000 | — | — |
| 2009-08-05 | $13.73 | $14.48 | 12,304,000 | — | — |
| 2009-08-04 | $13.94 | $14.70 | 13,313,700 | — | — |
| 2009-08-03 | $14.01 | $14.78 | 15,440,800 | — | — |
| 2009-07-31 | $13.80 | $14.55 | 21,715,500 | — | — |
| 2009-07-30 | $13.63 | $14.38 | 24,344,100 | — | — |
| 2009-07-29 | $13.61 | $14.35 | 21,323,200 | — | — |
| 2009-07-28 | $13.38 | $14.11 | 15,455,500 | — | — |
| 2009-07-27 | $13.31 | $14.04 | 17,350,300 | — | — |
| 2009-07-24 | $13.19 | $13.91 | 21,673,800 | — | — |
| 2009-07-23 | $13.49 | $14.23 | 23,406,700 | — | — |
| 2009-07-22 | $13.25 | $13.97 | 22,702,200 | — | — |
| 2009-07-21 | $12.83 | $13.53 | 25,177,200 | — | — |
| 2009-07-20 | $12.79 | $13.49 | 16,269,200 | — | — |
| 2009-07-17 | $12.67 | $13.36 | 22,772,400 | — | — |
| 2009-07-16 | $12.74 | $13.44 | 28,989,900 | — | — |
| 2009-07-15 | $12.31 | $12.98 | 43,987,100 | — | — |
| 2009-07-14 | $11.64 | $12.28 | 19,998,500 | — | — |
| 2009-07-13 | $11.42 | $12.04 | 24,363,300 | — | — |
| 2009-07-10 | $11.00 | $11.60 | 16,716,800 | — | — |
| 2009-07-09 | $10.95 | $11.55 | 20,370,600 | — | — |
| 2009-07-08 | $10.72 | $11.31 | 18,479,600 | — | — |
| 2009-07-07 | $10.93 | $11.53 | 21,939,500 | — | — |
| 2009-07-06 | $11.25 | $11.87 | 27,012,000 | — | — |
| 2009-07-02 | $11.13 | $11.74 | 29,233,400 | — | — |
| 2009-07-01 | $11.13 | $11.74 | 18,804,000 | — | — |
| 2009-06-30 | $11.01 | $11.61 | 16,717,700 | — | — |
| 2009-06-29 | $11.05 | $11.65 | 12,605,400 | — | — |
| 2009-06-26 | $10.91 | $11.51 | 37,768,400 | — | — |
| 2009-06-25 | $10.97 | $11.57 | 12,559,600 | — | — |
| 2009-06-24 | $10.80 | $11.39 | 15,296,600 | — | — |
| 2009-06-23 | $10.61 | $11.19 | 18,038,400 | — | — |
| 2009-06-22 | $10.50 | $11.07 | 18,246,400 | — | — |
| 2009-06-19 | $10.98 | $11.58 | 17,415,400 | — | — |
| 2009-06-18 | $10.84 | $11.43 | 13,068,800 | — | — |
| 2009-06-17 | $10.94 | $11.54 | 23,691,800 | — | — |
| 2009-06-16 | $10.90 | $11.50 | 17,857,900 | — | — |
| 2009-06-15 | $11.10 | $11.71 | 18,816,300 | — | — |
| 2009-06-12 | $11.23 | $11.84 | 17,009,800 | — | — |
| 2009-06-11 | $11.15 | $11.76 | 22,572,500 | — | — |
| 2009-06-10 | $10.92 | $11.52 | 21,994,100 | — | — |
| 2009-06-09 | $11.03 | $11.63 | 32,116,200 | — | — |
| 2009-06-08 | $10.86 | $11.45 | 20,794,900 | — | — |
| 2009-06-05 | $10.98 | $11.58 | 24,078,500 | — | — |
| 2009-06-04 | $11.54 | $12.17 | 16,667,000 | — | — |
| 2009-06-03 | $11.38 | $12.00 | 17,456,800 | — | — |
| 2009-06-02 | $11.61 | $12.24 | 19,933,600 | — | — |
| 2009-06-01 | $12.06 | $12.72 | 22,167,900 | — | — |
| 2009-05-29 | $11.26 | $11.88 | 22,229,400 | — | — |
| 2009-05-28 | $11.30 | $11.92 | 20,510,200 | — | — |
| 2009-05-27 | $11.08 | $11.69 | 28,172,200 | — | — |
| 2009-05-26 | $10.93 | $11.53 | 22,480,900 | — | — |
| 2009-05-22 | $10.67 | $11.25 | 12,469,200 | — | — |
| 2009-05-21 | $10.64 | $11.22 | 18,134,000 | — | — |
| 2009-05-20 | $10.97 | $11.57 | 20,966,100 | — | — |
| 2009-05-19 | $11.13 | $11.74 | 14,461,100 | — | — |
| 2009-05-18 | $11.12 | $11.73 | 16,505,500 | — | — |
| 2009-05-15 | $10.71 | $11.30 | 23,573,000 | — | — |
| 2009-05-14 | $11.06 | $11.66 | 21,511,500 | — | — |
| 2009-05-13 | $10.99 | $11.59 | 31,486,300 | — | — |
| 2009-05-12 | $11.48 | $12.11 | 27,726,900 | — | — |
| 2009-05-11 | $11.78 | $12.36 | 20,262,700 | — | — |
| 2009-05-08 | $11.89 | $12.48 | 20,507,400 | — | — |
| 2009-05-07 | $11.85 | $12.43 | 27,032,100 | — | — |
| 2009-05-06 | $12.68 | $13.31 | 18,506,200 | — | — |
| 2009-05-05 | $12.39 | $13.00 | 19,712,300 | — | — |
| 2009-05-04 | $12.76 | $13.39 | 17,457,800 | — | — |
| 2009-05-01 | $12.18 | $12.78 | 13,775,000 | — | — |
| 2009-04-30 | $12.21 | $12.81 | 22,840,300 | — | — |
| 2009-04-29 | $11.59 | $12.16 | 15,526,200 | — | — |
| 2009-04-28 | $11.41 | $11.97 | 13,298,300 | — | — |
| 2009-04-27 | $11.59 | $12.16 | 15,428,500 | — | — |
| 2009-04-24 | $11.70 | $12.28 | 17,371,900 | — | — |
| 2009-04-23 | $11.45 | $12.01 | 20,837,200 | — | — |
| 2009-04-22 | $11.61 | $12.18 | 21,850,700 | — | — |
| 2009-04-21 | $11.25 | $11.80 | 20,549,300 | — | — |
| 2009-04-20 | $11.13 | $11.68 | 21,150,700 | — | — |
| 2009-04-17 | $11.92 | $12.51 | 19,630,600 | — | — |
| 2009-04-16 | $11.83 | $12.41 | 14,536,400 | — | — |
| 2009-04-15 | $11.43 | $11.99 | 17,836,400 | — | — |
| 2009-04-14 | $11.76 | $12.34 | 27,541,500 | — | — |
| 2009-04-13 | $11.51 | $12.08 | 15,820,500 | — | — |
| 2009-04-09 | $11.45 | $12.01 | 16,858,800 | — | — |
| 2009-04-08 | $10.75 | $11.28 | 16,453,500 | — | — |
| 2009-04-07 | $10.55 | $11.07 | 26,516,200 | — | — |
| 2009-04-06 | $11.56 | $12.13 | 17,990,000 | — | — |
| 2009-04-03 | $11.81 | $12.39 | 21,739,300 | — | — |
| 2009-04-02 | $11.44 | $12.00 | 19,923,100 | — | — |
| 2009-04-01 | $10.76 | $11.29 | 17,294,600 | — | — |
| 2009-03-31 | $10.75 | $11.28 | 17,575,200 | — | — |
| 2009-03-30 | $10.66 | $11.19 | 18,865,700 | — | — |
| 2009-03-27 | $11.23 | $11.78 | 18,660,600 | — | — |
| 2009-03-26 | $11.62 | $12.19 | 30,269,800 | — | — |
| 2009-03-25 | $10.99 | $11.53 | 29,996,900 | — | — |
| 2009-03-24 | $10.59 | $11.11 | 16,440,800 | — | — |
| 2009-03-23 | $11.06 | $11.61 | 23,166,500 | — | — |
| 2009-03-20 | $10.21 | $10.71 | 23,658,600 | — | — |
| 2009-03-19 | $10.70 | $11.23 | 18,977,500 | — | — |
| 2009-03-18 | $10.85 | $11.38 | 26,293,300 | — | — |
| 2009-03-17 | $10.70 | $11.23 | 25,520,900 | — | — |
| 2009-03-16 | $10.43 | $10.94 | 35,792,600 | — | — |
| 2009-03-13 | $10.59 | $11.11 | 32,285,000 | — | — |
| 2009-03-12 | $10.14 | $10.64 | 24,807,100 | — | — |
| 2009-03-11 | $9.60 | $10.07 | 22,364,100 | — | — |
| 2009-03-10 | $9.22 | $9.67 | 24,799,600 | — | — |
| 2009-03-09 | $8.58 | $9.00 | 19,395,500 | — | — |
| 2009-03-06 | $8.70 | $9.13 | 43,140,600 | — | — |
| 2009-03-05 | $9.04 | $9.49 | 23,433,200 | — | — |
| 2009-03-04 | $9.30 | $9.76 | 21,710,000 | — | — |
| 2009-03-03 | $8.85 | $9.29 | 21,909,600 | — | — |
| 2009-03-02 | $8.85 | $9.29 | 28,072,200 | — | — |
| 2009-02-27 | $9.21 | $9.66 | 39,333,000 | — | — |
| 2009-02-26 | $9.84 | $10.33 | 54,131,800 | — | — |
| 2009-02-25 | $9.45 | $9.92 | 46,238,400 | — | — |
| 2009-02-24 | $8.74 | $9.17 | 22,530,800 | — | — |
| 2009-02-23 | $8.37 | $8.78 | 24,107,800 | — | — |
| 2009-02-20 | $8.76 | $9.19 | 33,707,700 | — | — |
| 2009-02-19 | $8.34 | $8.75 | 30,449,500 | — | — |
| 2009-02-18 | $8.59 | $9.01 | 23,256,200 | — | — |
| 2009-02-17 | $8.61 | $9.03 | 27,833,800 | — | — |
| 2009-02-13 | $9.51 | $9.98 | 28,518,300 | — | — |
| 2009-02-12 | $9.42 | $9.88 | 39,398,000 | — | — |
| 2009-02-11 | $9.77 | $10.25 | 26,078,000 | — | — |
| 2009-02-10 | $9.69 | $10.17 | 35,956,700 | — | — |
| 2009-02-09 | $10.20 | $10.64 | 27,047,400 | — | — |
| 2009-02-06 | $10.45 | $10.90 | 17,174,400 | — | — |
| 2009-02-05 | $10.23 | $10.67 | 22,772,300 | — | — |
| 2009-02-04 | $9.83 | $10.25 | 23,412,900 | — | — |
| 2009-02-03 | $9.58 | $9.99 | 21,220,400 | — | — |
| 2009-02-02 | $9.41 | $9.82 | 24,355,400 | — | — |
| 2009-01-30 | $9.37 | $9.77 | 21,253,500 | — | — |
| 2009-01-29 | $9.60 | $10.01 | 22,718,500 | — | — |
| 2009-01-28 | $10.38 | $10.83 | 15,670,800 | — | — |
| 2009-01-27 | $10.08 | $10.51 | 18,314,000 | — | — |
| 2009-01-26 | $9.83 | $10.25 | 17,655,300 | — | — |
| 2009-01-23 | $9.71 | $10.13 | 19,632,800 | — | — |
| 2009-01-22 | $9.15 | $9.54 | 20,272,500 | — | — |
| 2009-01-21 | $9.42 | $9.83 | 25,715,400 | — | — |
| 2009-01-20 | $9.40 | $9.81 | 17,276,300 | — | — |
| 2009-01-16 | $10.18 | $10.62 | 24,984,100 | — | — |
| 2009-01-15 | $9.70 | $10.12 | 20,151,000 | — | — |
| 2009-01-14 | $9.73 | $10.15 | 15,423,400 | — | — |
| 2009-01-13 | $10.19 | $10.63 | 22,413,900 | — | — |
| 2009-01-12 | $10.00 | $10.43 | 20,137,600 | — | — |
| 2009-01-09 | $10.37 | $10.82 | 17,581,600 | — | — |
| 2009-01-08 | $10.74 | $11.20 | 22,078,800 | — | — |
| 2009-01-07 | $10.60 | $11.06 | 25,620,900 | — | — |
| 2009-01-06 | $11.58 | $12.08 | 26,660,800 | — | — |
| 2009-01-05 | $10.67 | $11.13 | 16,247,500 | — | — |
| 2009-01-02 | $10.67 | $11.13 | 10,074,600 | — | — |