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 | $11.01 | $24.24 | 1,664,200 | — | — |
| 2009-12-30 | $11.11 | $24.46 | 799,000 | — | — |
| 2009-12-29 | $11.38 | $25.05 | 610,300 | — | — |
| 2009-12-28 | $11.31 | $24.90 | 547,400 | — | — |
| 2009-12-24 | $11.31 | $24.90 | 400,100 | — | — |
| 2009-12-23 | $11.13 | $24.50 | 985,000 | — | — |
| 2009-12-22 | $10.90 | $24.00 | 783,300 | — | — |
| 2009-12-21 | $10.82 | $23.82 | 783,700 | — | — |
| 2009-12-18 | $10.77 | $23.71 | 2,780,400 | — | — |
| 2009-12-17 | $10.48 | $23.07 | 1,700,900 | — | — |
| 2009-12-16 | $10.44 | $22.98 | 1,553,700 | — | — |
| 2009-12-15 | $10.68 | $23.51 | 2,216,100 | — | — |
| 2009-12-14 | $10.49 | $23.09 | 1,246,700 | — | — |
| 2009-12-11 | $10.47 | $23.05 | 1,575,400 | — | — |
| 2009-12-10 | $10.37 | $22.83 | 988,700 | — | — |
| 2009-12-09 | $10.37 | $22.83 | 957,000 | — | — |
| 2009-12-08 | $10.52 | $23.16 | 1,032,000 | — | — |
| 2009-12-07 | $10.58 | $23.29 | 1,366,300 | — | — |
| 2009-12-04 | $10.74 | $23.65 | 1,640,400 | — | — |
| 2009-12-03 | $10.61 | $23.36 | 1,621,800 | — | — |
| 2009-12-02 | $11.04 | $24.31 | 2,437,500 | — | — |
| 2009-12-01 | $11.13 | $24.50 | 1,908,700 | — | — |
| 2009-11-30 | $11.34 | $24.97 | 1,432,000 | — | — |
| 2009-11-27 | $11.28 | $24.83 | 716,700 | — | — |
| 2009-11-25 | $11.35 | $24.99 | 988,200 | — | — |
| 2009-11-24 | $11.76 | $25.89 | 1,024,800 | — | — |
| 2009-11-23 | $11.76 | $25.89 | 1,704,800 | — | — |
| 2009-11-20 | $11.27 | $24.81 | 2,786,800 | — | — |
| 2009-11-19 | $11.49 | $25.30 | 1,716,900 | — | — |
| 2009-11-18 | $11.76 | $25.89 | 1,804,000 | — | — |
| 2009-11-17 | $11.90 | $26.20 | 2,444,300 | — | — |
| 2009-11-16 | $11.42 | $25.14 | 1,935,000 | — | — |
| 2009-11-13 | $11.14 | $24.53 | 2,227,000 | — | — |
| 2009-11-12 | $11.00 | $24.22 | 2,761,100 | — | — |
| 2009-11-11 | $11.30 | $24.88 | 4,902,600 | — | — |
| 2009-11-10 | $10.89 | $23.98 | 9,222,600 | — | — |
| 2009-11-09 | $12.70 | $27.96 | 1,129,200 | — | — |
| 2009-11-06 | $12.48 | $27.48 | 948,400 | — | — |
| 2009-11-05 | $12.60 | $27.74 | 1,424,500 | — | — |
| 2009-11-04 | $12.49 | $27.50 | 1,985,300 | — | — |
| 2009-11-03 | $12.79 | $28.05 | 1,937,000 | — | — |
| 2009-11-02 | $12.77 | $28.00 | 2,661,900 | — | — |
| 2009-10-30 | $12.81 | $28.09 | 3,501,500 | — | — |
| 2009-10-29 | $13.00 | $28.51 | 3,051,900 | — | — |
| 2009-10-28 | $12.26 | $26.89 | 2,519,400 | — | — |
| 2009-10-27 | $12.08 | $26.49 | 1,773,800 | — | — |
| 2009-10-26 | $11.91 | $26.12 | 1,968,500 | — | — |
| 2009-10-23 | $11.78 | $25.83 | 2,675,100 | — | — |
| 2009-10-22 | $11.54 | $25.31 | 4,663,100 | — | — |
| 2009-10-21 | $11.06 | $24.25 | 1,350,800 | — | — |
| 2009-10-20 | $11.41 | $25.02 | 1,078,000 | — | — |
| 2009-10-19 | $11.56 | $25.35 | 938,500 | — | — |
| 2009-10-16 | $11.76 | $25.79 | 931,100 | — | — |
| 2009-10-15 | $12.07 | $26.47 | 784,300 | — | — |
| 2009-10-14 | $12.28 | $26.93 | 1,234,500 | — | — |
| 2009-10-13 | $11.88 | $26.05 | 1,157,300 | — | — |
| 2009-10-12 | $11.98 | $26.27 | 1,008,600 | — | — |
| 2009-10-09 | $11.75 | $25.77 | 1,115,700 | — | — |
| 2009-10-08 | $11.69 | $25.64 | 1,974,200 | — | — |
| 2009-10-07 | $11.22 | $24.61 | 832,600 | — | — |
| 2009-10-06 | $11.16 | $24.47 | 1,369,100 | — | — |
| 2009-10-05 | $10.95 | $24.01 | 1,375,000 | — | — |
| 2009-10-02 | $10.66 | $23.38 | 1,482,000 | — | — |
| 2009-10-01 | $10.86 | $23.82 | 2,133,000 | — | — |
| 2009-09-30 | $11.42 | $25.04 | 1,306,100 | — | — |
| 2009-09-29 | $11.43 | $25.07 | 1,121,800 | — | — |
| 2009-09-28 | $11.51 | $25.24 | 1,187,300 | — | — |
| 2009-09-25 | $11.20 | $24.56 | 1,325,100 | — | — |
| 2009-09-24 | $11.26 | $24.69 | 1,650,400 | — | — |
| 2009-09-23 | $11.63 | $25.50 | 990,500 | — | — |
| 2009-09-22 | $11.82 | $25.92 | 1,565,000 | — | — |
| 2009-09-21 | $11.61 | $25.46 | 1,142,900 | — | — |
| 2009-09-18 | $11.83 | $25.94 | 1,755,400 | — | — |
| 2009-09-17 | $11.87 | $26.03 | 3,320,100 | — | — |
| 2009-09-16 | $11.84 | $25.97 | 2,566,900 | — | — |
| 2009-09-15 | $10.70 | $23.46 | 2,397,900 | — | — |
| 2009-09-14 | $10.30 | $22.59 | 1,596,800 | — | — |
| 2009-09-11 | $10.47 | $22.96 | 1,383,000 | — | — |
| 2009-09-10 | $10.42 | $22.85 | 1,955,400 | — | — |
| 2009-09-09 | $10.29 | $22.57 | 2,177,100 | — | — |
| 2009-09-08 | $9.93 | $21.78 | 1,808,800 | — | — |
| 2009-09-04 | $10.17 | $22.30 | 753,500 | — | — |
| 2009-09-03 | $10.20 | $22.37 | 1,233,200 | — | — |
| 2009-09-02 | $10.05 | $22.04 | 2,512,600 | — | — |
| 2009-09-01 | $10.14 | $22.24 | 2,999,700 | — | — |
| 2009-08-31 | $10.38 | $22.76 | 9,202,000 | — | — |
| 2009-08-28 | $10.02 | $21.97 | 3,363,300 | — | — |
| 2009-08-27 | $10.09 | $22.13 | 2,501,200 | — | — |
| 2009-08-26 | $10.73 | $23.53 | 1,980,200 | — | — |
| 2009-08-25 | $10.47 | $22.96 | 2,509,800 | — | — |
| 2009-08-24 | $10.68 | $23.42 | 1,912,100 | — | — |
| 2009-08-21 | $11.20 | $24.56 | 1,145,000 | — | — |
| 2009-08-20 | $11.04 | $24.21 | 908,100 | — | — |
| 2009-08-19 | $11.14 | $24.43 | 1,792,100 | — | — |
| 2009-08-18 | $10.87 | $23.84 | 1,180,200 | — | — |
| 2009-08-17 | $10.97 | $24.06 | 1,970,500 | — | — |
| 2009-08-14 | $11.44 | $25.09 | 2,512,200 | — | — |
| 2009-08-13 | $11.48 | $25.18 | 3,418,000 | — | — |
| 2009-08-12 | $11.93 | $26.16 | 1,627,700 | — | — |
| 2009-08-11 | $11.69 | $25.64 | 2,074,100 | — | — |
| 2009-08-10 | $12.52 | $27.46 | 1,794,200 | — | — |
| 2009-08-07 | $12.50 | $27.41 | 1,752,200 | — | — |
| 2009-08-06 | $12.06 | $26.45 | 2,460,100 | — | — |
| 2009-08-05 | $11.90 | $26.10 | 2,118,700 | — | — |
| 2009-08-04 | $11.61 | $25.46 | 3,519,800 | — | — |
| 2009-08-03 | $11.14 | $24.32 | 1,900,300 | — | — |
| 2009-07-31 | $10.84 | $23.67 | 2,358,100 | — | — |
| 2009-07-30 | $10.58 | $23.10 | 2,778,400 | — | — |
| 2009-07-29 | $10.36 | $22.62 | 1,877,700 | — | — |
| 2009-07-28 | $10.08 | $22.01 | 2,110,000 | — | — |
| 2009-07-27 | $10.14 | $22.14 | 1,878,000 | — | — |
| 2009-07-24 | $9.70 | $21.18 | 1,661,100 | — | — |
| 2009-07-23 | $9.57 | $20.89 | 2,294,400 | — | — |
| 2009-07-22 | $9.26 | $20.22 | 3,480,900 | — | — |
| 2009-07-21 | $9.21 | $20.11 | 3,987,900 | — | — |
| 2009-07-20 | $9.58 | $20.91 | 5,596,900 | — | — |
| 2009-07-17 | $10.45 | $22.81 | 4,565,000 | — | — |
| 2009-07-16 | $11.88 | $25.94 | 2,976,400 | — | — |
| 2009-07-15 | $12.38 | $27.03 | 1,826,700 | — | — |
| 2009-07-14 | $12.08 | $26.37 | 2,293,400 | — | — |
| 2009-07-13 | $12.67 | $27.66 | 1,635,900 | — | — |
| 2009-07-10 | $11.95 | $26.09 | 1,426,000 | — | — |
| 2009-07-09 | $12.18 | $26.59 | 2,134,400 | — | — |
| 2009-07-08 | $11.61 | $25.35 | 2,005,200 | — | — |
| 2009-07-07 | $11.57 | $25.26 | 1,845,700 | — | — |
| 2009-07-06 | $11.72 | $25.59 | 1,705,200 | — | — |
| 2009-07-02 | $11.73 | $25.61 | 1,722,700 | — | — |
| 2009-07-01 | $12.17 | $26.57 | 2,095,400 | — | — |
| 2009-06-30 | $12.50 | $27.29 | 4,185,500 | — | — |
| 2009-06-29 | $13.37 | $29.19 | 1,637,500 | — | — |
| 2009-06-26 | $13.35 | $29.15 | 1,276,900 | — | — |
| 2009-06-25 | $13.50 | $29.47 | 1,075,000 | — | — |
| 2009-06-24 | $13.15 | $28.71 | 1,206,700 | — | — |
| 2009-06-23 | $13.21 | $28.84 | 1,425,400 | — | — |
| 2009-06-22 | $13.33 | $29.10 | 1,896,200 | — | — |
| 2009-06-19 | $14.01 | $30.59 | 1,568,900 | — | — |
| 2009-06-18 | $13.79 | $30.11 | 1,344,700 | — | — |
| 2009-06-17 | $13.44 | $29.34 | 1,591,900 | — | — |
| 2009-06-16 | $13.65 | $29.80 | 1,619,700 | — | — |
| 2009-06-15 | $13.86 | $30.26 | 2,093,400 | — | — |
| 2009-06-12 | $14.04 | $30.65 | 851,300 | — | — |
| 2009-06-11 | $13.87 | $30.28 | 1,175,300 | — | — |
| 2009-06-10 | $13.68 | $29.87 | 925,000 | — | — |
| 2009-06-09 | $13.88 | $30.30 | 1,276,000 | — | — |
| 2009-06-08 | $13.80 | $30.13 | 1,418,600 | — | — |
| 2009-06-05 | $13.34 | $29.12 | 3,396,800 | — | — |
| 2009-06-04 | $14.37 | $31.37 | 1,189,000 | — | — |
| 2009-06-03 | $13.86 | $30.26 | 1,213,300 | — | — |
| 2009-06-02 | $14.25 | $31.11 | 1,226,500 | — | — |
| 2009-06-01 | $14.55 | $31.76 | 1,251,100 | — | — |
| 2009-05-29 | $14.43 | $31.50 | 1,309,700 | — | — |
| 2009-05-28 | $14.22 | $31.04 | 1,367,700 | — | — |
| 2009-05-27 | $13.80 | $30.13 | 1,739,200 | — | — |
| 2009-05-26 | $14.85 | $32.42 | 1,285,600 | — | — |
| 2009-05-22 | $13.92 | $30.39 | 915,600 | — | — |
| 2009-05-21 | $14.26 | $31.13 | 1,321,500 | — | — |
| 2009-05-20 | $14.34 | $31.31 | 1,739,600 | — | — |
| 2009-05-19 | $15.14 | $33.05 | 1,305,400 | — | — |
| 2009-05-18 | $16.18 | $35.32 | 2,046,200 | — | — |
| 2009-05-15 | $15.66 | $34.19 | 970,800 | — | — |
| 2009-05-14 | $16.24 | $35.45 | 1,384,900 | — | — |
| 2009-05-13 | $15.53 | $33.90 | 1,832,000 | — | — |
| 2009-05-12 | $16.38 | $35.76 | 2,484,700 | — | — |
| 2009-05-11 | $17.80 | $38.86 | 2,076,900 | — | — |
| 2009-05-08 | $19.00 | $41.48 | 1,875,800 | — | — |
| 2009-05-07 | $17.39 | $37.96 | 2,425,700 | — | — |
| 2009-05-06 | $17.70 | $38.64 | 1,927,100 | — | — |
| 2009-05-05 | $16.28 | $35.54 | 1,084,900 | — | — |
| 2009-05-04 | $16.67 | $36.28 | 1,655,600 | — | — |
| 2009-05-01 | $15.40 | $33.52 | 1,067,900 | — | — |
| 2009-04-30 | $15.47 | $33.67 | 1,609,600 | — | — |
| 2009-04-29 | $15.78 | $34.35 | 1,811,800 | — | — |
| 2009-04-28 | $14.69 | $31.97 | 1,335,600 | — | — |
| 2009-04-27 | $14.29 | $31.10 | 1,200,400 | — | — |
| 2009-04-24 | $14.80 | $32.21 | 1,913,900 | — | — |
| 2009-04-23 | $14.12 | $30.73 | 1,469,200 | — | — |
| 2009-04-22 | $13.84 | $30.12 | 2,489,600 | — | — |
| 2009-04-21 | $14.69 | $31.97 | 5,787,000 | — | — |
| 2009-04-20 | $14.25 | $31.02 | 2,273,000 | — | — |
| 2009-04-17 | $16.23 | $35.33 | 2,691,200 | — | — |
| 2009-04-16 | $16.19 | $35.24 | 3,408,600 | — | — |
| 2009-04-15 | $16.48 | $35.87 | 1,479,600 | — | — |
| 2009-04-14 | $15.39 | $33.50 | 2,663,900 | — | — |
| 2009-04-13 | $18.30 | $39.83 | 2,240,900 | — | — |
| 2009-04-09 | $17.17 | $37.37 | 2,268,700 | — | — |
| 2009-04-08 | $15.08 | $32.82 | 1,069,600 | — | — |
| 2009-04-07 | $15.18 | $33.04 | 1,366,700 | — | — |
| 2009-04-06 | $16.17 | $35.20 | 1,298,500 | — | — |
| 2009-04-03 | $16.48 | $35.87 | 1,270,000 | — | — |
| 2009-04-02 | $16.13 | $35.11 | 1,431,800 | — | — |
| 2009-04-01 | $15.80 | $34.39 | 1,537,100 | — | — |
| 2009-03-31 | $15.45 | $33.63 | 1,555,600 | — | — |
| 2009-03-30 | $14.53 | $31.63 | 1,767,300 | — | — |
| 2009-03-27 | $15.23 | $33.15 | 1,841,800 | — | — |
| 2009-03-26 | $15.13 | $32.93 | 1,480,700 | — | — |
| 2009-03-25 | $14.80 | $32.21 | 1,865,800 | — | — |
| 2009-03-24 | $14.25 | $31.02 | 1,545,700 | — | — |
| 2009-03-23 | $15.63 | $34.02 | 2,122,000 | — | — |
| 2009-03-20 | $13.49 | $29.36 | 1,520,300 | — | — |
| 2009-03-19 | $14.01 | $30.49 | 2,231,400 | — | — |
| 2009-03-18 | $14.74 | $32.08 | 2,396,400 | — | — |
| 2009-03-17 | $13.35 | $29.06 | 1,913,300 | — | — |
| 2009-03-16 | $12.94 | $28.17 | 2,019,700 | — | — |
| 2009-03-13 | $13.17 | $28.67 | 1,482,400 | — | — |
| 2009-03-12 | $13.50 | $29.38 | 2,026,200 | — | — |
| 2009-03-11 | $12.41 | $27.01 | 1,783,600 | — | — |
| 2009-03-10 | $12.16 | $26.47 | 1,673,100 | — | — |
| 2009-03-09 | $10.60 | $23.07 | 1,550,900 | — | — |
| 2009-03-06 | $11.00 | $23.94 | 2,302,700 | — | — |
| 2009-03-05 | $10.84 | $23.59 | 2,318,600 | — | — |
| 2009-03-04 | $12.70 | $27.64 | 1,602,900 | — | — |
| 2009-03-03 | $12.83 | $27.93 | 1,267,700 | — | — |
| 2009-03-02 | $13.56 | $29.51 | 1,284,600 | — | — |
| 2009-02-27 | $14.46 | $31.47 | 1,649,700 | — | — |
| 2009-02-26 | $14.69 | $31.97 | 1,478,800 | — | — |
| 2009-02-25 | $14.38 | $31.30 | 1,558,500 | — | — |
| 2009-02-24 | $13.95 | $30.36 | 1,938,900 | — | — |
| 2009-02-23 | $13.11 | $28.54 | 1,475,600 | — | — |
| 2009-02-20 | $13.34 | $29.04 | 2,693,900 | — | — |
| 2009-02-19 | $13.07 | $28.45 | 1,689,000 | — | — |
| 2009-02-18 | $13.98 | $30.43 | 1,418,900 | — | — |
| 2009-02-17 | $14.01 | $30.49 | 2,060,700 | — | — |
| 2009-02-13 | $14.58 | $31.73 | 1,032,000 | — | — |
| 2009-02-12 | $15.38 | $33.48 | 1,377,200 | — | — |
| 2009-02-11 | $15.32 | $33.35 | 1,355,400 | — | — |
| 2009-02-10 | $14.68 | $31.95 | 2,188,200 | — | — |
| 2009-02-09 | $16.49 | $35.89 | 785,500 | — | — |
| 2009-02-06 | $16.46 | $35.83 | 1,712,700 | — | — |
| 2009-02-05 | $15.08 | $32.82 | 1,063,200 | — | — |
| 2009-02-04 | $14.92 | $32.47 | 753,300 | — | — |
| 2009-02-03 | $15.32 | $32.65 | 1,322,400 | — | — |
| 2009-02-02 | $15.54 | $33.12 | 1,357,900 | — | — |
| 2009-01-30 | $15.65 | $33.35 | 1,516,600 | — | — |
| 2009-01-29 | $16.18 | $34.48 | 1,269,300 | — | — |
| 2009-01-28 | $17.26 | $36.78 | 1,696,900 | — | — |
| 2009-01-27 | $15.89 | $33.86 | 1,457,300 | — | — |
| 2009-01-26 | $15.21 | $32.41 | 1,597,500 | — | — |
| 2009-01-23 | $15.49 | $33.01 | 1,661,800 | — | — |
| 2009-01-22 | $14.48 | $30.86 | 2,714,600 | — | — |
| 2009-01-21 | $15.00 | $31.97 | 2,164,600 | — | — |
| 2009-01-20 | $13.85 | $29.52 | 2,223,800 | — | — |
| 2009-01-16 | $15.89 | $33.86 | 1,256,400 | — | — |
| 2009-01-15 | $16.12 | $34.35 | 2,017,500 | — | — |
| 2009-01-14 | $16.47 | $35.10 | 1,125,900 | — | — |
| 2009-01-13 | $16.97 | $36.17 | 1,056,000 | — | — |
| 2009-01-12 | $16.79 | $35.78 | 822,700 | — | — |
| 2009-01-09 | $17.53 | $37.36 | 819,900 | — | — |
| 2009-01-08 | $18.34 | $39.08 | 731,900 | — | — |
| 2009-01-07 | $18.46 | $39.34 | 909,800 | — | — |
| 2009-01-06 | $19.76 | $42.11 | 1,088,600 | — | — |
| 2009-01-05 | $20.23 | $43.11 | 673,400 | — | — |
| 2009-01-02 | $21.39 | $45.58 | 675,500 | — | — |