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 | $19.38 | $43.73 | 1,595,751 | — | — |
| 2009-12-30 | $19.63 | $44.29 | 1,475,564 | — | — |
| 2009-12-29 | $19.40 | $43.78 | 803,496 | — | — |
| 2009-12-28 | $19.39 | $43.75 | 870,335 | — | — |
| 2009-12-24 | $19.31 | $43.57 | 376,914 | — | — |
| 2009-12-23 | $19.23 | $43.39 | 1,496,412 | — | — |
| 2009-12-22 | $19.55 | $44.12 | 1,377,043 | — | — |
| 2009-12-21 | $19.32 | $43.60 | 1,773,374 | — | — |
| 2009-12-18 | $19.39 | $43.76 | 2,487,957 | — | — |
| 2009-12-17 | $19.43 | $43.85 | 1,504,384 | — | — |
| 2009-12-16 | $19.82 | $44.73 | 1,832,242 | — | — |
| 2009-12-15 | $19.41 | $43.79 | 1,845,936 | — | — |
| 2009-12-14 | $19.54 | $44.08 | 1,191,243 | — | — |
| 2009-12-11 | $19.20 | $43.32 | 1,643,172 | — | — |
| 2009-12-10 | $18.76 | $42.32 | 1,742,510 | — | — |
| 2009-12-09 | $18.56 | $41.87 | 2,074,864 | — | — |
| 2009-12-08 | $18.62 | $42.01 | 2,905,137 | — | — |
| 2009-12-07 | $19.20 | $43.32 | 2,405,788 | — | — |
| 2009-12-04 | $19.03 | $42.93 | 2,780,862 | — | — |
| 2009-12-03 | $18.81 | $42.44 | 3,973,740 | — | — |
| 2009-12-02 | $18.68 | $42.16 | 2,761,444 | — | — |
| 2009-12-01 | $17.92 | $40.42 | 2,031,736 | — | — |
| 2009-11-30 | $17.58 | $39.66 | 2,277,834 | — | — |
| 2009-11-27 | $17.45 | $39.36 | 878,307 | — | — |
| 2009-11-25 | $17.83 | $40.15 | 1,464,935 | — | — |
| 2009-11-24 | $17.41 | $39.19 | 2,379,829 | — | — |
| 2009-11-23 | $17.45 | $39.29 | 1,980,636 | — | — |
| 2009-11-20 | $17.46 | $39.32 | 3,106,880 | — | — |
| 2009-11-19 | $17.73 | $39.92 | 2,234,092 | — | — |
| 2009-11-18 | $18.44 | $41.52 | 1,488,441 | — | — |
| 2009-11-17 | $18.61 | $41.89 | 1,790,135 | — | — |
| 2009-11-16 | $18.80 | $42.33 | 2,243,699 | — | — |
| 2009-11-13 | $18.32 | $41.25 | 2,172,976 | — | — |
| 2009-11-12 | $17.91 | $40.33 | 2,547,233 | — | — |
| 2009-11-11 | $18.26 | $41.12 | 1,628,250 | — | — |
| 2009-11-10 | $18.10 | $40.76 | 2,171,546 | — | — |
| 2009-11-09 | $18.45 | $41.54 | 2,883,471 | — | — |
| 2009-11-06 | $17.34 | $39.05 | 2,045,022 | — | — |
| 2009-11-05 | $17.52 | $39.45 | 2,961,552 | — | — |
| 2009-11-04 | $16.70 | $37.61 | 4,321,016 | — | — |
| 2009-11-03 | $16.98 | $38.23 | 4,022,388 | — | — |
| 2009-11-02 | $17.07 | $38.43 | 3,061,912 | — | — |
| 2009-10-30 | $16.90 | $38.05 | 5,736,486 | — | — |
| 2009-10-29 | $17.12 | $38.56 | 6,059,438 | — | — |
| 2009-10-28 | $16.89 | $38.04 | 10,979,142 | — | — |
| 2009-10-27 | $19.26 | $43.36 | 2,974,633 | — | — |
| 2009-10-26 | $19.27 | $43.39 | 3,194,159 | — | — |
| 2009-10-23 | $20.01 | $45.05 | 2,451,778 | — | — |
| 2009-10-22 | $20.47 | $46.09 | 2,330,364 | — | — |
| 2009-10-21 | $19.86 | $44.71 | 1,761,110 | — | — |
| 2009-10-20 | $20.46 | $46.07 | 1,798,311 | — | — |
| 2009-10-19 | $20.47 | $46.10 | 2,359,389 | — | — |
| 2009-10-16 | $20.52 | $46.21 | 1,928,514 | — | — |
| 2009-10-15 | $20.91 | $47.09 | 2,152,741 | — | — |
| 2009-10-14 | $21.04 | $47.38 | 2,445,646 | — | — |
| 2009-10-13 | $20.50 | $46.16 | 2,584,025 | — | — |
| 2009-10-12 | $20.66 | $46.52 | 1,632,747 | — | — |
| 2009-10-09 | $20.13 | $45.32 | 1,335,345 | — | — |
| 2009-10-08 | $20.23 | $45.54 | 2,369,814 | — | — |
| 2009-10-07 | $19.82 | $44.63 | 2,534,764 | — | — |
| 2009-10-06 | $20.11 | $45.28 | 2,680,910 | — | — |
| 2009-10-05 | $20.14 | $45.34 | 3,228,702 | — | — |
| 2009-10-02 | $18.70 | $42.10 | 4,626,798 | — | — |
| 2009-10-01 | $19.66 | $44.27 | 3,319,252 | — | — |
| 2009-09-30 | $21.14 | $47.61 | 2,812,953 | — | — |
| 2009-09-29 | $21.44 | $48.27 | 1,985,542 | — | — |
| 2009-09-28 | $20.87 | $46.99 | 1,948,545 | — | — |
| 2009-09-25 | $20.44 | $46.01 | 1,632,747 | — | — |
| 2009-09-24 | $20.73 | $46.67 | 1,902,555 | — | — |
| 2009-09-23 | $21.29 | $47.93 | 2,671,304 | — | — |
| 2009-09-22 | $21.59 | $48.62 | 2,760,626 | — | — |
| 2009-09-21 | $21.83 | $49.15 | 2,465,677 | — | — |
| 2009-09-18 | $21.36 | $48.08 | 5,068,098 | — | — |
| 2009-09-17 | $20.68 | $46.56 | 3,105,040 | — | — |
| 2009-09-16 | $21.44 | $48.27 | 3,634,845 | — | — |
| 2009-09-15 | $21.44 | $48.27 | 4,332,054 | — | — |
| 2009-09-14 | $19.80 | $44.59 | 1,870,464 | — | — |
| 2009-09-11 | $19.13 | $43.08 | 2,139,455 | — | — |
| 2009-09-10 | $19.66 | $44.27 | 2,668,238 | — | — |
| 2009-09-09 | $19.15 | $43.13 | 3,490,539 | — | — |
| 2009-09-08 | $18.47 | $41.60 | 1,753,139 | — | — |
| 2009-09-04 | $17.82 | $40.12 | 1,334,119 | — | — |
| 2009-09-03 | $17.45 | $39.29 | 1,404,637 | — | — |
| 2009-09-02 | $17.27 | $38.89 | 1,653,596 | — | — |
| 2009-09-01 | $17.14 | $38.60 | 2,229,186 | — | — |
| 2009-08-31 | $17.95 | $40.41 | 1,224,765 | — | — |
| 2009-08-28 | $18.27 | $41.14 | 1,288,538 | — | — |
| 2009-08-27 | $18.04 | $40.62 | 1,370,706 | — | — |
| 2009-08-26 | $17.99 | $40.52 | 2,064,031 | — | — |
| 2009-08-25 | $17.88 | $40.25 | 2,793,944 | — | — |
| 2009-08-24 | $18.24 | $41.08 | 4,313,453 | — | — |
| 2009-08-21 | $17.80 | $40.09 | 3,500,554 | — | — |
| 2009-08-20 | $16.52 | $37.19 | 1,472,702 | — | — |
| 2009-08-19 | $16.08 | $36.21 | 2,257,189 | — | — |
| 2009-08-18 | $16.24 | $36.57 | 2,239,815 | — | — |
| 2009-08-17 | $15.65 | $35.16 | 2,953,580 | — | — |
| 2009-08-14 | $16.63 | $37.37 | 3,274,897 | — | — |
| 2009-08-13 | $17.17 | $38.58 | 3,234,834 | — | — |
| 2009-08-12 | $17.09 | $38.39 | 3,026,142 | — | — |
| 2009-08-11 | $17.21 | $38.66 | 2,113,905 | — | — |
| 2009-08-10 | $17.26 | $38.77 | 2,395,364 | — | — |
| 2009-08-07 | $17.53 | $39.38 | 2,206,498 | — | — |
| 2009-08-06 | $16.87 | $37.89 | 3,480,728 | — | — |
| 2009-08-05 | $17.29 | $38.85 | 2,954,806 | — | — |
| 2009-08-04 | $17.46 | $39.22 | 2,953,580 | — | — |
| 2009-08-03 | $16.92 | $38.01 | 2,530,063 | — | — |
| 2009-07-31 | $16.21 | $36.42 | 3,007,542 | — | — |
| 2009-07-30 | $15.82 | $35.54 | 2,539,466 | — | — |
| 2009-07-29 | $15.24 | $34.23 | 1,792,384 | — | — |
| 2009-07-28 | $15.48 | $34.78 | 3,295,746 | — | — |
| 2009-07-27 | $15.45 | $34.70 | 4,189,178 | — | — |
| 2009-07-24 | $14.28 | $32.08 | 8,260,008 | — | — |
| 2009-07-23 | $15.26 | $34.29 | 4,120,295 | — | — |
| 2009-07-22 | $14.79 | $33.23 | 3,894,842 | — | — |
| 2009-07-21 | $14.25 | $32.01 | 2,366,134 | — | — |
| 2009-07-20 | $14.03 | $31.51 | 2,461,998 | — | — |
| 2009-07-17 | $13.88 | $31.19 | 1,441,224 | — | — |
| 2009-07-16 | $14.02 | $31.49 | 2,537,830 | — | — |
| 2009-07-15 | $13.89 | $31.21 | 3,550,224 | — | — |
| 2009-07-14 | $12.73 | $28.60 | 2,725,878 | — | — |
| 2009-07-13 | $12.52 | $28.13 | 2,043,387 | — | — |
| 2009-07-10 | $12.31 | $27.65 | 2,618,364 | — | — |
| 2009-07-09 | $12.15 | $27.30 | 2,009,661 | — | — |
| 2009-07-08 | $11.94 | $26.82 | 2,590,157 | — | — |
| 2009-07-07 | $12.24 | $27.50 | 2,621,634 | — | — |
| 2009-07-06 | $12.54 | $28.17 | 4,215,750 | — | — |
| 2009-07-02 | $13.03 | $29.27 | 2,125,964 | — | — |
| 2009-07-01 | $13.80 | $30.99 | 1,581,852 | — | — |
| 2009-06-30 | $13.72 | $30.83 | 2,701,759 | — | — |
| 2009-06-29 | $13.70 | $30.77 | 4,084,525 | — | — |
| 2009-06-26 | $13.14 | $29.51 | 3,278,576 | — | — |
| 2009-06-25 | $13.42 | $30.16 | 2,435,222 | — | — |
| 2009-06-24 | $13.23 | $29.73 | 5,075,865 | — | — |
| 2009-06-23 | $12.49 | $28.05 | 4,510,904 | — | — |
| 2009-06-22 | $11.83 | $26.57 | 3,491,765 | — | — |
| 2009-06-19 | $12.72 | $28.56 | 4,112,119 | — | — |
| 2009-06-18 | $12.35 | $27.75 | 2,022,742 | — | — |
| 2009-06-17 | $12.40 | $27.85 | 3,118,326 | — | — |
| 2009-06-16 | $12.62 | $28.34 | 2,643,914 | — | — |
| 2009-06-15 | $12.88 | $28.94 | 2,211,199 | — | — |
| 2009-06-12 | $13.39 | $30.07 | 3,055,984 | — | — |
| 2009-06-11 | $13.77 | $30.94 | 3,298,607 | — | — |
| 2009-06-10 | $14.15 | $31.78 | 3,171,470 | — | — |
| 2009-06-09 | $14.46 | $32.49 | 3,358,496 | — | — |
| 2009-06-08 | $13.98 | $31.41 | 2,243,290 | — | — |
| 2009-06-05 | $14.30 | $32.11 | 2,457,501 | — | — |
| 2009-06-04 | $14.20 | $31.90 | 2,958,077 | — | — |
| 2009-06-03 | $13.68 | $30.73 | 3,781,196 | — | — |
| 2009-06-02 | $13.92 | $31.28 | 2,425,615 | — | — |
| 2009-06-01 | $13.93 | $31.29 | 3,934,496 | — | — |
| 2009-05-29 | $13.11 | $29.45 | 3,143,263 | — | — |
| 2009-05-28 | $12.98 | $29.16 | 3,619,515 | — | — |
| 2009-05-27 | $12.69 | $28.51 | 4,447,335 | — | — |
| 2009-05-26 | $13.18 | $29.60 | 3,912,829 | — | — |
| 2009-05-22 | $12.73 | $28.52 | 3,018,784 | — | — |
| 2009-05-21 | $12.42 | $27.82 | 4,191,222 | — | — |
| 2009-05-20 | $13.10 | $29.34 | 4,514,787 | — | — |
| 2009-05-19 | $12.77 | $28.60 | 4,859,814 | — | — |
| 2009-05-18 | $12.97 | $29.06 | 4,297,101 | — | — |
| 2009-05-15 | $11.83 | $26.50 | 3,250,369 | — | — |
| 2009-05-14 | $12.03 | $26.95 | 6,606,821 | — | — |
| 2009-05-13 | $11.12 | $24.90 | 7,407,660 | — | — |
| 2009-05-12 | $11.54 | $25.85 | 6,629,918 | — | — |
| 2009-05-11 | $11.93 | $26.73 | 5,835,007 | — | — |
| 2009-05-08 | $12.70 | $28.44 | 6,122,393 | — | — |
| 2009-05-07 | $11.78 | $26.38 | 7,868,582 | — | — |
| 2009-05-06 | $12.73 | $28.52 | 6,318,413 | — | — |
| 2009-05-05 | $12.22 | $27.37 | 7,986,112 | — | — |
| 2009-05-04 | $12.73 | $28.52 | 7,399,484 | — | — |
| 2009-05-01 | $11.28 | $25.26 | 5,877,931 | — | — |
| 2009-04-30 | $10.74 | $24.06 | 11,959,240 | — | — |
| 2009-04-29 | $9.42 | $21.09 | 4,979,184 | — | — |
| 2009-04-28 | $9.08 | $20.33 | 5,991,373 | — | — |
| 2009-04-27 | $8.80 | $19.71 | 5,340,972 | — | — |
| 2009-04-24 | $9.32 | $20.88 | 6,453,317 | — | — |
| 2009-04-23 | $8.63 | $19.32 | 6,117,079 | — | — |
| 2009-04-22 | $8.60 | $19.25 | 5,819,677 | — | — |
| 2009-04-21 | $8.20 | $18.37 | 7,907,010 | — | — |
| 2009-04-20 | $7.58 | $16.99 | 9,406,488 | — | — |
| 2009-04-17 | $8.86 | $19.85 | 8,687,818 | — | — |
| 2009-04-16 | $8.12 | $18.19 | 7,262,945 | — | — |
| 2009-04-15 | $7.43 | $16.63 | 5,686,408 | — | — |
| 2009-04-14 | $7.11 | $15.92 | 6,693,896 | — | — |
| 2009-04-13 | $7.24 | $16.21 | 5,257,577 | — | — |
| 2009-04-09 | $7.02 | $15.73 | 6,530,989 | — | — |
| 2009-04-08 | $6.48 | $14.51 | 5,251,445 | — | — |
| 2009-04-07 | $6.19 | $13.86 | 4,591,846 | — | — |
| 2009-04-06 | $6.48 | $14.52 | 7,149,299 | — | — |
| 2009-04-03 | $6.68 | $14.96 | 9,051,650 | — | — |
| 2009-04-02 | $6.43 | $14.40 | 11,826,380 | — | — |
| 2009-04-01 | $5.83 | $13.05 | 12,013,406 | — | — |
| 2009-03-31 | $5.05 | $11.32 | 4,995,740 | — | — |
| 2009-03-30 | $4.79 | $10.74 | 5,347,308 | — | — |
| 2009-03-27 | $5.03 | $11.28 | 8,631,608 | — | — |
| 2009-03-26 | $4.68 | $10.49 | 7,154,204 | — | — |
| 2009-03-25 | $4.28 | $9.58 | 4,640,902 | — | — |
| 2009-03-24 | $4.31 | $9.64 | 5,614,050 | — | — |
| 2009-03-23 | $4.05 | $9.06 | 4,064,903 | — | — |
| 2009-03-20 | $3.47 | $7.78 | 4,248,658 | — | — |
| 2009-03-19 | $3.66 | $8.20 | 3,026,346 | — | — |
| 2009-03-18 | $3.69 | $8.26 | 3,885,235 | — | — |
| 2009-03-17 | $3.57 | $8.00 | 3,122,210 | — | — |
| 2009-03-16 | $3.44 | $7.71 | 2,157,238 | — | — |
| 2009-03-13 | $3.49 | $7.81 | 2,467,926 | — | — |
| 2009-03-12 | $3.56 | $7.98 | 2,659,448 | — | — |
| 2009-03-11 | $3.33 | $7.45 | 3,068,044 | — | — |
| 2009-03-10 | $3.34 | $7.47 | 4,070,830 | — | — |
| 2009-03-09 | $3.06 | $6.86 | 4,599,000 | — | — |
| 2009-03-06 | $2.97 | $6.66 | 4,850,821 | — | — |
| 2009-03-05 | $2.79 | $6.26 | 5,169,889 | — | — |
| 2009-03-04 | $2.93 | $6.55 | 4,079,006 | — | — |
| 2009-03-03 | $2.74 | $6.14 | 5,267,797 | — | — |
| 2009-03-02 | $2.88 | $6.45 | 5,180,518 | — | — |
| 2009-02-27 | $2.89 | $6.48 | 5,568,674 | — | — |
| 2009-02-26 | $2.82 | $6.31 | 4,794,815 | — | — |
| 2009-02-25 | $2.89 | $6.47 | 5,502,857 | — | — |
| 2009-02-24 | $3.10 | $6.95 | 5,356,506 | — | — |
| 2009-02-23 | $2.82 | $6.32 | 5,508,376 | — | — |
| 2009-02-20 | $3.13 | $7.00 | 4,247,636 | — | — |
| 2009-02-19 | $3.15 | $7.06 | 4,043,645 | — | — |
| 2009-02-18 | $3.30 | $7.39 | 5,060,740 | — | — |
| 2009-02-17 | $3.34 | $7.47 | 4,520,306 | — | — |
| 2009-02-13 | $3.78 | $8.38 | 3,655,490 | — | — |
| 2009-02-12 | $4.02 | $8.91 | 6,177,786 | — | — |
| 2009-02-11 | $3.90 | $8.65 | 6,303,083 | — | — |
| 2009-02-10 | $3.83 | $8.50 | 5,781,454 | — | — |
| 2009-02-09 | $4.04 | $8.95 | 5,800,054 | — | — |
| 2009-02-06 | $3.60 | $7.99 | 4,091,270 | — | — |
| 2009-02-05 | $3.41 | $7.55 | 4,647,443 | — | — |
| 2009-02-04 | $3.40 | $7.54 | 4,486,580 | — | — |
| 2009-02-03 | $3.56 | $7.89 | 4,614,943 | — | — |
| 2009-02-02 | $3.86 | $8.56 | 4,403,594 | — | — |
| 2009-01-30 | $3.92 | $8.70 | 4,472,272 | — | — |
| 2009-01-29 | $4.04 | $8.95 | 5,565,812 | — | — |
| 2009-01-28 | $4.64 | $10.30 | 5,681,911 | — | — |
| 2009-01-27 | $4.68 | $10.37 | 4,282,384 | — | — |
| 2009-01-26 | $4.65 | $10.32 | 2,574,214 | — | — |
| 2009-01-23 | $4.76 | $10.55 | 2,807,230 | — | — |
| 2009-01-22 | $4.56 | $10.12 | 2,732,419 | — | — |
| 2009-01-21 | $4.80 | $10.65 | 3,080,104 | — | — |
| 2009-01-20 | $4.46 | $9.89 | 3,566,576 | — | — |
| 2009-01-16 | $4.90 | $10.86 | 2,423,366 | — | — |
| 2009-01-15 | $4.88 | $10.83 | 4,072,057 | — | — |
| 2009-01-14 | $4.83 | $10.72 | 3,386,704 | — | — |
| 2009-01-13 | $5.06 | $11.23 | 3,816,352 | — | — |
| 2009-01-12 | $5.13 | $11.37 | 4,413,200 | — | — |
| 2009-01-09 | $5.79 | $12.84 | 2,945,404 | — | — |
| 2009-01-08 | $5.78 | $12.83 | 3,156,754 | — | — |
| 2009-01-07 | $5.55 | $12.32 | 3,005,498 | — | — |
| 2009-01-06 | $5.84 | $12.96 | 3,951,665 | — | — |
| 2009-01-05 | $5.25 | $11.65 | 2,806,821 | — | — |
| 2009-01-02 | $5.39 | $11.96 | 2,044,000 | — | — |