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
- 1973-02-21 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 | $15.06 | $35.83 | 94,322,600 | — | — |
| 2009-12-30 | $15.07 | $35.86 | 86,897,900 | — | — |
| 2009-12-29 | $15.12 | $35.98 | 83,089,500 | — | — |
| 2009-12-28 | $15.29 | $36.38 | 102,573,300 | — | — |
| 2009-12-24 | $15.25 | $36.28 | 36,611,800 | — | — |
| 2009-12-23 | $15.19 | $36.14 | 102,116,100 | — | — |
| 2009-12-22 | $15.33 | $36.47 | 104,061,100 | — | — |
| 2009-12-21 | $15.28 | $36.36 | 153,571,100 | — | — |
| 2009-12-18 | $15.03 | $35.76 | 202,871,600 | — | — |
| 2009-12-17 | $14.86 | $35.36 | 268,907,300 | — | — |
| 2009-12-16 | $15.28 | $36.36 | 166,373,000 | — | — |
| 2009-12-15 | $15.19 | $36.14 | 190,193,100 | — | — |
| 2009-12-14 | $15.63 | $37.19 | 128,586,100 | — | — |
| 2009-12-11 | $15.63 | $37.19 | 194,958,400 | — | — |
| 2009-12-10 | $15.21 | $36.19 | 254,946,200 | — | — |
| 2009-12-09 | $15.39 | $36.62 | 199,467,800 | — | — |
| 2009-12-08 | $15.41 | $36.67 | 312,296,800 | — | — |
| 2009-12-07 | $15.89 | $37.81 | 291,029,100 | — | — |
| 2009-12-04 | $16.28 | $38.74 | 1,226,791,300 | — | — |
| 2009-12-03 | $15.76 | $37.50 | 651,715,900 | — | — |
| 2009-12-02 | $15.65 | $37.24 | 130,213,100 | — | — |
| 2009-12-01 | $15.90 | $37.81 | 143,216,700 | — | — |
| 2009-11-30 | $15.85 | $37.69 | 129,973,500 | — | — |
| 2009-11-27 | $15.47 | $36.78 | 96,712,700 | — | — |
| 2009-11-25 | $15.95 | $37.93 | 97,450,200 | — | — |
| 2009-11-24 | $16.10 | $38.28 | 118,077,000 | — | — |
| 2009-11-23 | $16.29 | $38.73 | 138,294,900 | — | — |
| 2009-11-20 | $16.09 | $38.26 | 128,329,800 | — | — |
| 2009-11-19 | $16.08 | $38.24 | 158,923,100 | — | — |
| 2009-11-18 | $16.35 | $38.88 | 179,789,700 | — | — |
| 2009-11-17 | $15.77 | $37.50 | 110,912,100 | — | — |
| 2009-11-16 | $15.87 | $37.74 | 153,962,000 | — | — |
| 2009-11-13 | $15.98 | $38.00 | 125,121,900 | — | — |
| 2009-11-12 | $16.06 | $38.19 | 154,405,900 | — | — |
| 2009-11-11 | $16.43 | $39.07 | 184,673,700 | — | — |
| 2009-11-10 | $16.03 | $38.12 | 195,721,000 | — | — |
| 2009-11-09 | $15.77 | $37.50 | 170,808,600 | — | — |
| 2009-11-06 | $15.05 | $35.79 | 152,297,800 | — | — |
| 2009-11-05 | $15.13 | $35.98 | 156,790,200 | — | — |
| 2009-11-04 | $14.70 | $34.95 | 200,076,300 | — | — |
| 2009-11-03 | $14.80 | $35.19 | 188,258,700 | — | — |
| 2009-11-02 | $14.63 | $34.79 | 307,863,100 | — | — |
| 2009-10-30 | $14.58 | $34.67 | 307,670,900 | — | — |
| 2009-10-29 | $15.73 | $37.40 | 202,946,700 | — | — |
| 2009-10-28 | $15.01 | $35.69 | 213,262,400 | — | — |
| 2009-10-27 | $15.45 | $36.74 | 270,531,500 | — | — |
| 2009-10-26 | $15.40 | $36.62 | 376,383,000 | — | — |
| 2009-10-23 | $16.22 | $38.57 | 181,905,600 | — | — |
| 2009-10-22 | $16.52 | $39.28 | 235,015,400 | — | — |
| 2009-10-21 | $16.51 | $39.26 | 219,344,000 | — | — |
| 2009-10-20 | $17.01 | $40.45 | 169,353,700 | — | — |
| 2009-10-19 | $17.16 | $40.80 | 155,876,100 | — | — |
| 2009-10-16 | $17.26 | $41.04 | 336,814,500 | — | — |
| 2009-10-15 | $18.10 | $43.04 | 212,270,200 | — | — |
| 2009-10-14 | $18.59 | $44.20 | 229,813,800 | — | — |
| 2009-10-13 | $17.81 | $42.35 | 150,388,900 | — | — |
| 2009-10-12 | $18.03 | $42.87 | 139,972,400 | — | — |
| 2009-10-09 | $17.50 | $41.61 | 87,503,400 | — | — |
| 2009-10-08 | $17.33 | $41.21 | 137,567,400 | — | — |
| 2009-10-07 | $17.35 | $41.26 | 153,192,000 | — | — |
| 2009-10-06 | $17.00 | $40.42 | 195,927,500 | — | — |
| 2009-10-05 | $16.96 | $40.33 | 155,256,700 | — | — |
| 2009-10-02 | $16.34 | $38.85 | 226,303,000 | — | — |
| 2009-10-01 | $16.21 | $38.54 | 247,824,500 | — | — |
| 2009-09-30 | $16.92 | $40.23 | 186,120,500 | — | — |
| 2009-09-29 | $17.16 | $40.80 | 124,964,600 | — | — |
| 2009-09-28 | $17.22 | $40.95 | 129,240,300 | — | — |
| 2009-09-25 | $16.60 | $39.47 | 161,603,900 | — | — |
| 2009-09-24 | $16.98 | $40.38 | 221,414,100 | — | — |
| 2009-09-23 | $17.50 | $41.61 | 197,847,500 | — | — |
| 2009-09-22 | $17.61 | $41.87 | 158,650,700 | — | — |
| 2009-09-21 | $17.25 | $41.02 | 127,963,900 | — | — |
| 2009-09-18 | $17.63 | $41.92 | 160,550,400 | — | — |
| 2009-09-17 | $17.61 | $41.87 | 212,907,800 | — | — |
| 2009-09-16 | $17.25 | $41.02 | 193,950,600 | — | — |
| 2009-09-15 | $16.79 | $39.92 | 158,450,100 | — | — |
| 2009-09-14 | $16.99 | $40.40 | 162,371,700 | — | — |
| 2009-09-11 | $16.97 | $40.35 | 139,774,800 | — | — |
| 2009-09-10 | $17.22 | $40.95 | 175,319,800 | — | — |
| 2009-09-09 | $17.04 | $40.52 | 155,753,700 | — | — |
| 2009-09-08 | $17.02 | $40.47 | 163,026,500 | — | — |
| 2009-09-04 | $17.09 | $40.64 | 173,567,100 | — | — |
| 2009-09-03 | $16.84 | $40.04 | 176,555,400 | — | — |
| 2009-09-02 | $16.27 | $38.69 | 229,078,300 | — | — |
| 2009-09-01 | $16.46 | $39.12 | 334,738,300 | — | — |
| 2009-08-31 | $17.59 | $41.80 | 159,710,500 | — | — |
| 2009-08-28 | $17.98 | $42.73 | 188,061,000 | — | — |
| 2009-08-27 | $17.92 | $42.58 | 176,384,900 | — | — |
| 2009-08-26 | $17.79 | $42.28 | 203,846,000 | — | — |
| 2009-08-25 | $17.75 | $42.18 | 238,816,800 | — | — |
| 2009-08-24 | $17.35 | $41.23 | 316,639,800 | — | — |
| 2009-08-21 | $17.46 | $41.49 | 236,597,200 | — | — |
| 2009-08-20 | $17.14 | $40.73 | 183,804,300 | — | — |
| 2009-08-19 | $16.75 | $39.80 | 198,785,800 | — | — |
| 2009-08-18 | $16.90 | $40.16 | 202,882,900 | — | — |
| 2009-08-17 | $16.56 | $39.35 | 309,793,300 | — | — |
| 2009-08-14 | $17.39 | $41.33 | 302,461,500 | — | — |
| 2009-08-13 | $17.00 | $40.40 | 337,776,700 | — | — |
| 2009-08-12 | $15.93 | $37.86 | 313,761,100 | — | — |
| 2009-08-11 | $15.85 | $37.67 | 326,233,600 | — | — |
| 2009-08-10 | $16.68 | $39.64 | 240,548,200 | — | — |
| 2009-08-07 | $16.42 | $39.02 | 381,728,400 | — | — |
| 2009-08-06 | $16.70 | $39.69 | 462,678,600 | — | — |
| 2009-08-05 | $16.66 | $39.59 | 488,503,800 | — | — |
| 2009-08-04 | $15.64 | $37.17 | 364,961,500 | — | — |
| 2009-08-03 | $15.32 | $36.41 | 468,196,400 | — | — |
| 2009-07-31 | $14.79 | $35.15 | 375,052,000 | — | — |
| 2009-07-30 | $13.97 | $33.20 | 288,316,600 | — | — |
| 2009-07-29 | $13.52 | $32.13 | 258,773,100 | — | — |
| 2009-07-28 | $13.34 | $31.70 | 241,532,500 | — | — |
| 2009-07-27 | $13.09 | $31.11 | 240,525,400 | — | — |
| 2009-07-24 | $12.51 | $29.73 | 187,107,000 | — | — |
| 2009-07-23 | $12.69 | $30.16 | 285,591,600 | — | — |
| 2009-07-22 | $12.23 | $29.06 | 247,974,800 | — | — |
| 2009-07-21 | $12.19 | $28.97 | 258,512,200 | — | — |
| 2009-07-20 | $12.24 | $29.09 | 381,163,700 | — | — |
| 2009-07-17 | $12.89 | $30.63 | 457,023,600 | — | — |
| 2009-07-16 | $13.17 | $31.30 | 308,208,800 | — | — |
| 2009-07-15 | $13.42 | $31.89 | 371,943,700 | — | — |
| 2009-07-14 | $12.91 | $30.68 | 272,335,100 | — | — |
| 2009-07-13 | $12.99 | $30.87 | 392,441,900 | — | — |
| 2009-07-10 | $11.88 | $28.23 | 212,285,000 | — | — |
| 2009-07-09 | $11.97 | $28.45 | 273,316,500 | — | — |
| 2009-07-08 | $11.84 | $28.14 | 570,440,000 | — | — |
| 2009-07-07 | $12.15 | $28.87 | 275,460,100 | — | — |
| 2009-07-06 | $12.15 | $28.87 | 377,832,200 | — | — |
| 2009-07-02 | $12.64 | $30.04 | 215,974,600 | — | — |
| 2009-07-01 | $13.05 | $31.01 | 243,363,600 | — | — |
| 2009-06-30 | $13.20 | $31.37 | 306,341,500 | — | — |
| 2009-06-29 | $13.19 | $31.34 | 333,302,300 | — | — |
| 2009-06-26 | $12.75 | $30.30 | 341,830,600 | — | — |
| 2009-06-25 | $12.35 | $29.35 | 330,425,500 | — | — |
| 2009-06-24 | $12.35 | $29.35 | 334,262,900 | — | — |
| 2009-06-23 | $12.23 | $29.06 | 358,378,200 | — | — |
| 2009-06-22 | $11.94 | $28.37 | 433,445,300 | — | — |
| 2009-06-19 | $13.22 | $31.42 | 433,963,600 | — | — |
| 2009-06-18 | $12.90 | $30.66 | 341,091,800 | — | — |
| 2009-06-17 | $12.30 | $29.23 | 444,130,500 | — | — |
| 2009-06-16 | $12.73 | $30.25 | 370,863,900 | — | — |
| 2009-06-15 | $13.33 | $31.68 | 345,381,600 | — | — |
| 2009-06-12 | $13.72 | $32.60 | 448,295,800 | — | — |
| 2009-06-11 | $12.97 | $30.82 | 530,063,800 | — | — |
| 2009-06-10 | $11.98 | $28.47 | 328,393,900 | — | — |
| 2009-06-09 | $12.06 | $28.66 | 203,171,000 | — | — |
| 2009-06-08 | $12.06 | $28.66 | 246,762,300 | — | — |
| 2009-06-05 | $11.86 | $28.18 | 369,767,900 | — | — |
| 2009-06-04 | $11.87 | $28.21 | 316,481,900 | — | — |
| 2009-06-03 | $11.21 | $26.64 | 236,543,800 | — | — |
| 2009-06-02 | $11.41 | $27.09 | 311,852,000 | — | — |
| 2009-06-01 | $11.21 | $26.62 | 350,813,400 | — | — |
| 2009-05-29 | $11.27 | $26.76 | 370,618,000 | — | — |
| 2009-05-28 | $11.30 | $26.83 | 464,520,100 | — | — |
| 2009-05-27 | $10.91 | $25.90 | 539,898,200 | — | — |
| 2009-05-26 | $10.98 | $26.07 | 495,077,300 | — | — |
| 2009-05-22 | $11.07 | $26.28 | 502,447,400 | — | — |
| 2009-05-21 | $11.41 | $27.09 | 587,487,600 | — | — |
| 2009-05-20 | $11.49 | $27.28 | 1,197,984,500 | — | — |
| 2009-05-19 | $11.25 | $26.71 | 506,343,300 | — | — |
| 2009-05-18 | $11.73 | $27.85 | 553,623,400 | — | — |
| 2009-05-15 | $10.67 | $25.33 | 324,124,400 | — | — |
| 2009-05-14 | $11.31 | $26.85 | 440,641,900 | — | — |
| 2009-05-13 | $11.01 | $26.14 | 391,486,200 | — | — |
| 2009-05-12 | $12.26 | $29.11 | 412,128,100 | — | — |
| 2009-05-11 | $12.94 | $30.72 | 411,170,100 | — | — |
| 2009-05-08 | $14.17 | $33.64 | 681,310,400 | — | — |
| 2009-05-07 | $13.51 | $32.08 | 946,806,700 | — | — |
| 2009-05-06 | $12.69 | $30.13 | 924,590,100 | — | — |
| 2009-05-05 | $10.84 | $25.74 | 550,673,100 | — | — |
| 2009-05-04 | $10.38 | $24.65 | 582,512,600 | — | — |
| 2009-05-01 | $8.70 | $20.66 | 299,754,800 | — | — |
| 2009-04-30 | $8.93 | $21.20 | 343,739,500 | — | — |
| 2009-04-29 | $8.68 | $20.61 | 457,954,600 | — | — |
| 2009-04-28 | $8.15 | $19.35 | 467,568,100 | — | — |
| 2009-04-27 | $8.92 | $21.18 | 332,356,100 | — | — |
| 2009-04-24 | $9.10 | $21.61 | 589,862,000 | — | — |
| 2009-04-23 | $8.82 | $20.94 | 561,041,900 | — | — |
| 2009-04-22 | $8.26 | $19.61 | 620,909,200 | — | — |
| 2009-04-21 | $8.76 | $20.80 | 867,931,700 | — | — |
| 2009-04-20 | $8.02 | $19.04 | 802,467,300 | — | — |
| 2009-04-17 | $10.60 | $25.17 | 487,364,200 | — | — |
| 2009-04-16 | $10.34 | $24.55 | 383,207,300 | — | — |
| 2009-04-15 | $10.44 | $24.79 | 556,590,300 | — | — |
| 2009-04-14 | $10.09 | $23.96 | 666,610,100 | — | — |
| 2009-04-13 | $11.02 | $26.16 | 687,385,400 | — | — |
| 2009-04-09 | $9.55 | $22.67 | 1,029,694,600 | — | — |
| 2009-04-08 | $7.06 | $16.76 | 309,546,200 | — | — |
| 2009-04-07 | $7.36 | $17.47 | 264,002,200 | — | — |
| 2009-04-06 | $7.48 | $17.76 | 290,223,200 | — | — |
| 2009-04-03 | $7.60 | $18.04 | 348,608,900 | — | — |
| 2009-04-02 | $7.24 | $17.19 | 512,639,600 | — | — |
| 2009-04-01 | $7.05 | $16.74 | 421,386,100 | — | — |
| 2009-03-31 | $6.82 | $16.19 | 422,256,900 | — | — |
| 2009-03-30 | $6.03 | $14.32 | 486,926,900 | — | — |
| 2009-03-27 | $7.34 | $17.43 | 383,537,100 | — | — |
| 2009-03-26 | $7.58 | $18.00 | 479,338,200 | — | — |
| 2009-03-25 | $7.70 | $18.28 | 620,457,600 | — | — |
| 2009-03-24 | $7.22 | $17.14 | 524,215,100 | — | — |
| 2009-03-23 | $7.80 | $18.52 | 569,334,700 | — | — |
| 2009-03-20 | $6.19 | $14.70 | 572,920,000 | — | — |
| 2009-03-19 | $6.93 | $16.45 | 622,301,500 | — | — |
| 2009-03-18 | $7.67 | $18.21 | 664,772,200 | — | — |
| 2009-03-17 | $6.27 | $14.89 | 429,150,400 | — | — |
| 2009-03-16 | $6.18 | $14.67 | 537,893,100 | — | — |
| 2009-03-13 | $5.76 | $13.68 | 568,457,500 | — | — |
| 2009-03-12 | $5.85 | $13.89 | 544,222,900 | — | — |
| 2009-03-11 | $4.93 | $11.71 | 451,780,400 | — | — |
| 2009-03-10 | $4.79 | $11.37 | 419,616,900 | — | — |
| 2009-03-09 | $3.75 | $8.90 | 298,867,900 | — | — |
| 2009-03-06 | $3.14 | $7.46 | 281,698,600 | — | — |
| 2009-03-05 | $3.17 | $7.53 | 282,814,100 | — | — |
| 2009-03-04 | $3.59 | $8.52 | 262,493,200 | — | — |
| 2009-03-03 | $3.65 | $8.64 | 347,261,200 | — | — |
| 2009-03-02 | $3.63 | $8.60 | 437,894,200 | — | — |
| 2009-02-27 | $3.95 | $9.35 | 476,468,300 | — | — |
| 2009-02-26 | $5.32 | $12.60 | 449,243,000 | — | — |
| 2009-02-25 | $5.16 | $12.22 | 593,460,500 | — | — |
| 2009-02-24 | $4.73 | $11.20 | 510,482,600 | — | — |
| 2009-02-23 | $3.91 | $9.26 | 511,845,600 | — | — |
| 2009-02-20 | $3.79 | $8.97 | 840,283,700 | — | — |
| 2009-02-19 | $3.93 | $9.31 | 406,830,800 | — | — |
| 2009-02-18 | $4.57 | $10.82 | 327,604,800 | — | — |
| 2009-02-17 | $4.90 | $11.60 | 278,175,000 | — | — |
| 2009-02-13 | $5.57 | $13.19 | 239,879,500 | — | — |
| 2009-02-12 | $5.87 | $13.90 | 370,215,500 | — | — |
| 2009-02-11 | $6.07 | $14.37 | 396,772,000 | — | — |
| 2009-02-10 | $5.56 | $13.16 | 608,904,400 | — | — |
| 2009-02-09 | $6.89 | $16.31 | 461,430,100 | — | — |
| 2009-02-06 | $6.13 | $14.51 | 725,522,500 | — | — |
| 2009-02-05 | $4.84 | $11.46 | 757,557,100 | — | — |
| 2009-02-04 | $4.70 | $11.13 | 610,037,800 | — | — |
| 2009-02-03 | $5.30 | $12.55 | 355,724,700 | — | — |
| 2009-02-02 | $6.00 | $14.21 | 291,276,500 | — | — |
| 2009-01-30 | $6.58 | $15.58 | 220,955,000 | — | — |
| 2009-01-29 | $6.78 | $16.05 | 175,314,200 | — | — |
| 2009-01-28 | $7.39 | $17.50 | 357,522,100 | — | — |
| 2009-01-27 | $6.50 | $15.39 | 190,621,000 | — | — |
| 2009-01-26 | $6.00 | $14.21 | 267,222,800 | — | — |
| 2009-01-23 | $6.24 | $14.77 | 301,305,600 | — | — |
| 2009-01-22 | $5.71 | $13.52 | 362,515,000 | — | — |
| 2009-01-21 | $6.68 | $15.82 | 438,488,400 | — | — |
| 2009-01-20 | $5.10 | $12.08 | 413,433,500 | — | — |
| 2009-01-16 | $7.18 | $17.00 | 494,599,400 | — | — |
| 2009-01-15 | $8.32 | $19.70 | 552,512,600 | — | — |
| 2009-01-14 | $10.20 | $24.15 | 166,801,200 | — | — |
| 2009-01-13 | $10.65 | $25.22 | 242,917,900 | — | — |
| 2009-01-12 | $11.43 | $27.06 | 122,567,000 | — | — |
| 2009-01-09 | $12.99 | $30.76 | 74,813,700 | — | — |
| 2009-01-08 | $13.54 | $32.06 | 93,943,500 | — | — |
| 2009-01-07 | $13.71 | $32.46 | 112,810,000 | — | — |
| 2009-01-06 | $14.28 | $33.81 | 111,015,400 | — | — |
| 2009-01-05 | $13.98 | $33.10 | 93,640,500 | — | — |
| 2009-01-02 | $14.33 | $33.93 | 86,580,700 | — | — |