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
- 1986-09-09 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 | $16.22 | $43.80 | 990,063 | — | — |
| 2009-12-30 | $16.18 | $43.70 | 1,019,032 | — | — |
| 2009-12-29 | $16.18 | $43.67 | 904,022 | — | — |
| 2009-12-28 | $16.33 | $44.10 | 694,943 | — | — |
| 2009-12-24 | $16.43 | $44.37 | 424,778 | — | — |
| 2009-12-23 | $16.34 | $44.12 | 1,362,109 | — | — |
| 2009-12-22 | $16.32 | $44.07 | 3,935,078 | — | — |
| 2009-12-21 | $16.34 | $44.12 | 2,075,171 | — | — |
| 2009-12-18 | $16.05 | $43.33 | 4,169,221 | — | — |
| 2009-12-17 | $16.23 | $43.82 | 3,391,276 | — | — |
| 2009-12-16 | $17.60 | $47.53 | 1,939,112 | — | — |
| 2009-12-15 | $16.95 | $45.76 | 1,805,006 | — | — |
| 2009-12-14 | $17.62 | $47.58 | 1,877,159 | — | — |
| 2009-12-11 | $17.30 | $46.71 | 1,424,822 | — | — |
| 2009-12-10 | $17.40 | $46.98 | 2,617,888 | — | — |
| 2009-12-09 | $16.88 | $45.57 | 4,385,787 | — | — |
| 2009-12-08 | $17.12 | $46.21 | 3,677,065 | — | — |
| 2009-12-07 | $17.99 | $48.58 | 2,096,871 | — | — |
| 2009-12-04 | $18.53 | $50.04 | 2,383,420 | — | — |
| 2009-12-03 | $18.29 | $49.37 | 2,256,692 | — | — |
| 2009-12-02 | $18.35 | $49.55 | 2,880,458 | — | — |
| 2009-12-01 | $18.13 | $48.95 | 2,831,742 | — | — |
| 2009-11-30 | $18.18 | $49.10 | 2,891,417 | — | — |
| 2009-11-27 | $18.08 | $48.83 | 3,407,985 | — | — |
| 2009-11-25 | $19.44 | $52.48 | 1,230,173 | — | — |
| 2009-11-24 | $19.24 | $51.94 | 1,806,851 | — | — |
| 2009-11-23 | $19.15 | $51.71 | 1,913,832 | — | — |
| 2009-11-20 | $18.68 | $50.44 | 2,846,064 | — | — |
| 2009-11-19 | $19.13 | $51.66 | 2,268,735 | — | — |
| 2009-11-18 | $19.68 | $53.13 | 2,295,209 | — | — |
| 2009-11-17 | $19.73 | $53.11 | 2,113,797 | — | — |
| 2009-11-16 | $20.11 | $54.13 | 1,894,410 | — | — |
| 2009-11-13 | $19.80 | $53.29 | 3,049,067 | — | — |
| 2009-11-12 | $19.78 | $53.24 | 2,123,237 | — | — |
| 2009-11-11 | $19.88 | $53.51 | 3,483,067 | — | — |
| 2009-11-10 | $20.29 | $54.60 | 3,157,459 | — | — |
| 2009-11-09 | $21.35 | $57.48 | 1,944,212 | — | — |
| 2009-11-06 | $20.76 | $55.87 | 2,077,124 | — | — |
| 2009-11-05 | $20.29 | $54.63 | 2,445,699 | — | — |
| 2009-11-04 | $20.17 | $54.28 | 2,059,981 | — | — |
| 2009-11-03 | $20.02 | $53.88 | 3,036,373 | — | — |
| 2009-11-02 | $19.84 | $53.41 | 2,592,608 | — | — |
| 2009-10-30 | $19.26 | $51.85 | 2,510,039 | — | — |
| 2009-10-29 | $20.40 | $54.90 | 2,884,256 | — | — |
| 2009-10-28 | $18.94 | $50.98 | 3,681,297 | — | — |
| 2009-10-27 | $20.33 | $54.73 | 2,488,339 | — | — |
| 2009-10-26 | $21.08 | $56.73 | 2,324,287 | — | — |
| 2009-10-23 | $21.55 | $58.00 | 2,569,606 | — | — |
| 2009-10-22 | $22.46 | $60.46 | 2,639,697 | — | — |
| 2009-10-21 | $21.93 | $59.02 | 4,362,568 | — | — |
| 2009-10-20 | $21.94 | $59.07 | 2,314,956 | — | — |
| 2009-10-19 | $22.92 | $61.70 | 1,360,265 | — | — |
| 2009-10-16 | $22.41 | $60.31 | 2,396,874 | — | — |
| 2009-10-15 | $23.18 | $62.39 | 4,532,588 | — | — |
| 2009-10-14 | $22.90 | $61.65 | 6,353,001 | — | — |
| 2009-10-13 | $21.34 | $57.43 | 1,584,751 | — | — |
| 2009-10-12 | $21.81 | $58.69 | 1,228,980 | — | — |
| 2009-10-09 | $22.17 | $59.66 | 647,637 | — | — |
| 2009-10-08 | $22.12 | $59.54 | 1,133,174 | — | — |
| 2009-10-07 | $21.89 | $58.92 | 900,116 | — | — |
| 2009-10-06 | $21.49 | $57.85 | 1,131,655 | — | — |
| 2009-10-05 | $21.47 | $57.80 | 1,629,779 | — | — |
| 2009-10-02 | $20.98 | $56.46 | 1,661,569 | — | — |
| 2009-10-01 | $21.01 | $56.56 | 1,813,144 | — | — |
| 2009-09-30 | $21.79 | $58.64 | 1,572,057 | — | — |
| 2009-09-29 | $21.54 | $57.98 | 1,474,949 | — | — |
| 2009-09-28 | $21.67 | $58.32 | 1,711,371 | — | — |
| 2009-09-25 | $21.06 | $56.69 | 1,881,390 | — | — |
| 2009-09-24 | $21.52 | $57.93 | 1,942,042 | — | — |
| 2009-09-23 | $22.12 | $59.54 | 1,432,417 | — | — |
| 2009-09-22 | $22.39 | $60.26 | 1,902,331 | — | — |
| 2009-09-21 | $22.18 | $59.71 | 1,662,112 | — | — |
| 2009-09-18 | $22.65 | $60.95 | 1,666,777 | — | — |
| 2009-09-17 | $22.78 | $61.32 | 2,117,161 | — | — |
| 2009-09-16 | $23.40 | $62.99 | 3,653,738 | — | — |
| 2009-09-15 | $22.64 | $60.93 | 2,055,099 | — | — |
| 2009-09-14 | $22.89 | $61.62 | 2,141,465 | — | — |
| 2009-09-11 | $22.64 | $60.93 | 971,292 | — | — |
| 2009-09-10 | $22.85 | $61.50 | 1,483,955 | — | — |
| 2009-09-09 | $22.49 | $60.53 | 1,246,231 | — | — |
| 2009-09-08 | $21.83 | $58.77 | 1,476,685 | — | — |
| 2009-09-04 | $21.62 | $58.20 | 959,791 | — | — |
| 2009-09-03 | $21.45 | $57.73 | 1,465,835 | — | — |
| 2009-09-02 | $21.34 | $57.43 | 1,586,162 | — | — |
| 2009-09-01 | $21.63 | $58.22 | 2,222,297 | — | — |
| 2009-08-31 | $22.53 | $60.63 | 1,152,379 | — | — |
| 2009-08-28 | $22.73 | $61.18 | 1,631,949 | — | — |
| 2009-08-27 | $22.40 | $60.28 | 1,959,836 | — | — |
| 2009-08-26 | $21.85 | $58.82 | 2,018,860 | — | — |
| 2009-08-25 | $21.80 | $58.67 | 2,075,714 | — | — |
| 2009-08-24 | $21.45 | $57.73 | 1,550,574 | — | — |
| 2009-08-21 | $21.63 | $58.22 | 2,173,689 | — | — |
| 2009-08-20 | $21.35 | $57.45 | 1,282,362 | — | — |
| 2009-08-19 | $21.17 | $56.98 | 1,018,273 | — | — |
| 2009-08-18 | $21.07 | $56.71 | 1,773,758 | — | — |
| 2009-08-17 | $20.56 | $55.35 | 2,646,315 | — | — |
| 2009-08-14 | $22.17 | $59.66 | 1,686,741 | — | — |
| 2009-08-13 | $21.94 | $59.04 | 1,500,772 | — | — |
| 2009-08-12 | $21.59 | $58.10 | 1,338,456 | — | — |
| 2009-08-11 | $20.99 | $56.49 | 2,010,939 | — | — |
| 2009-08-10 | $21.67 | $58.32 | 1,602,328 | — | — |
| 2009-08-07 | $22.25 | $59.89 | 2,787,148 | — | — |
| 2009-08-06 | $21.61 | $58.17 | 2,827,944 | — | — |
| 2009-08-05 | $21.43 | $57.68 | 2,701,867 | — | — |
| 2009-08-04 | $20.53 | $55.27 | 2,679,625 | — | — |
| 2009-08-03 | $20.41 | $54.95 | 4,322,640 | — | — |
| 2009-07-31 | $18.93 | $50.95 | 2,911,381 | — | — |
| 2009-07-30 | $18.50 | $49.79 | 2,023,091 | — | — |
| 2009-07-29 | $17.94 | $48.28 | 1,601,135 | — | — |
| 2009-07-28 | $18.32 | $49.32 | 1,859,690 | — | — |
| 2009-07-27 | $18.49 | $49.76 | 3,256,194 | — | — |
| 2009-07-24 | $19.21 | $51.70 | 2,512,209 | — | — |
| 2009-07-23 | $19.12 | $51.45 | 3,409,613 | — | — |
| 2009-07-22 | $18.35 | $49.39 | 1,981,319 | — | — |
| 2009-07-21 | $18.66 | $50.24 | 1,761,715 | — | — |
| 2009-07-20 | $19.23 | $51.75 | 1,720,593 | — | — |
| 2009-07-17 | $18.89 | $50.86 | 1,634,770 | — | — |
| 2009-07-16 | $19.30 | $51.95 | 1,989,456 | — | — |
| 2009-07-15 | $19.08 | $51.35 | 2,383,854 | — | — |
| 2009-07-14 | $18.06 | $48.62 | 2,252,569 | — | — |
| 2009-07-13 | $17.94 | $48.30 | 1,874,012 | — | — |
| 2009-07-10 | $17.18 | $46.24 | 1,615,240 | — | — |
| 2009-07-09 | $17.42 | $46.89 | 2,117,920 | — | — |
| 2009-07-08 | $16.97 | $45.67 | 3,467,877 | — | — |
| 2009-07-07 | $17.41 | $46.86 | 2,819,047 | — | — |
| 2009-07-06 | $17.70 | $47.63 | 2,956,408 | — | — |
| 2009-07-02 | $17.51 | $47.13 | 3,650,483 | — | — |
| 2009-07-01 | $17.66 | $47.53 | 3,197,821 | — | — |
| 2009-06-30 | $17.00 | $45.74 | 2,785,846 | — | — |
| 2009-06-29 | $16.91 | $45.52 | 2,132,676 | — | — |
| 2009-06-26 | $16.55 | $44.55 | 1,869,455 | — | — |
| 2009-06-25 | $16.48 | $44.36 | 2,131,917 | — | — |
| 2009-06-24 | $16.23 | $43.69 | 2,902,267 | — | — |
| 2009-06-23 | $15.73 | $42.35 | 2,867,547 | — | — |
| 2009-06-22 | $15.47 | $41.65 | 3,407,443 | — | — |
| 2009-06-19 | $16.68 | $44.90 | 2,238,030 | — | — |
| 2009-06-18 | $16.24 | $43.71 | 2,207,975 | — | — |
| 2009-06-17 | $16.26 | $43.76 | 3,773,522 | — | — |
| 2009-06-16 | $16.29 | $43.83 | 4,255,262 | — | — |
| 2009-06-15 | $16.67 | $44.88 | 3,465,056 | — | — |
| 2009-06-12 | $17.76 | $47.80 | 3,860,213 | — | — |
| 2009-06-11 | $18.34 | $49.37 | 7,400,894 | — | — |
| 2009-06-10 | $17.19 | $46.27 | 5,996,470 | — | — |
| 2009-06-09 | $17.69 | $47.61 | 5,203,769 | — | — |
| 2009-06-08 | $16.91 | $45.52 | 4,891,289 | — | — |
| 2009-06-05 | $17.17 | $46.22 | 10,560,631 | — | — |
| 2009-06-04 | $16.45 | $44.28 | 5,838,277 | — | — |
| 2009-06-03 | $15.65 | $42.12 | 6,901,251 | — | — |
| 2009-06-02 | $16.88 | $45.42 | 12,605,313 | — | — |
| 2009-06-01 | $18.89 | $50.86 | 6,430,036 | — | — |
| 2009-05-29 | $17.80 | $47.90 | 3,683,467 | — | — |
| 2009-05-28 | $17.33 | $46.64 | 4,888,902 | — | — |
| 2009-05-27 | $16.53 | $44.50 | 4,247,124 | — | — |
| 2009-05-26 | $17.19 | $46.27 | 4,887,708 | — | — |
| 2009-05-22 | $16.49 | $44.38 | 4,051,173 | — | — |
| 2009-05-21 | $16.41 | $44.16 | 4,900,294 | — | — |
| 2009-05-20 | $16.35 | $44.01 | 6,514,449 | — | — |
| 2009-05-19 | $16.36 | $44.03 | 5,850,429 | — | — |
| 2009-05-18 | $16.13 | $43.41 | 4,696,314 | — | — |
| 2009-05-15 | $14.62 | $39.34 | 6,995,646 | — | — |
| 2009-05-14 | $14.65 | $39.44 | 7,471,744 | — | — |
| 2009-05-13 | $13.46 | $36.22 | 7,477,929 | — | — |
| 2009-05-12 | $14.95 | $40.24 | 5,963,160 | — | — |
| 2009-05-11 | $15.58 | $41.92 | 5,292,196 | — | — |
| 2009-05-08 | $16.37 | $44.06 | 6,921,324 | — | — |
| 2009-05-07 | $14.88 | $40.06 | 9,155,013 | — | — |
| 2009-05-06 | $16.83 | $45.30 | 8,856,313 | — | — |
| 2009-05-05 | $16.68 | $44.90 | 5,508,979 | — | — |
| 2009-05-04 | $16.76 | $45.12 | 4,847,021 | — | — |
| 2009-05-01 | $15.03 | $40.46 | 4,355,733 | — | — |
| 2009-04-30 | $14.76 | $39.72 | 8,624,774 | — | — |
| 2009-04-29 | $14.32 | $38.55 | 8,349,835 | — | — |
| 2009-04-28 | $12.49 | $33.61 | 6,395,858 | — | — |
| 2009-04-27 | $12.36 | $33.27 | 8,464,953 | — | — |
| 2009-04-24 | $12.85 | $34.58 | 9,055,736 | — | — |
| 2009-04-23 | $12.21 | $32.87 | 7,317,457 | — | — |
| 2009-04-22 | $10.92 | $29.40 | 7,442,124 | — | — |
| 2009-04-21 | $11.29 | $30.39 | 9,711,510 | — | — |
| 2009-04-20 | $10.57 | $28.45 | 8,805,752 | — | — |
| 2009-04-17 | $12.28 | $33.04 | 9,683,842 | — | — |
| 2009-04-16 | $12.15 | $32.70 | 7,874,171 | — | — |
| 2009-04-15 | $11.33 | $30.49 | 7,627,442 | — | — |
| 2009-04-14 | $10.09 | $27.16 | 6,540,489 | — | — |
| 2009-04-13 | $10.42 | $28.06 | 4,028,063 | — | — |
| 2009-04-09 | $10.05 | $27.04 | 5,794,768 | — | — |
| 2009-04-08 | $8.64 | $23.24 | 4,191,789 | — | — |
| 2009-04-07 | $8.57 | $23.07 | 5,013,894 | — | — |
| 2009-04-06 | $9.42 | $25.35 | 5,407,857 | — | — |
| 2009-04-03 | $10.05 | $27.04 | 6,907,870 | — | — |
| 2009-04-02 | $8.92 | $24.01 | 6,755,644 | — | — |
| 2009-04-01 | $8.57 | $23.07 | 7,629,503 | — | — |
| 2009-03-31 | $7.83 | $21.09 | 9,838,238 | — | — |
| 2009-03-30 | $7.61 | $20.49 | 12,461,334 | — | — |
| 2009-03-27 | $9.12 | $24.53 | 26,436,893 | — | — |
| 2009-03-26 | $7.51 | $20.22 | 7,629,720 | — | — |
| 2009-03-25 | $6.58 | $17.71 | 5,080,947 | — | — |
| 2009-03-24 | $6.10 | $16.42 | 5,277,549 | — | — |
| 2009-03-23 | $6.73 | $18.11 | 6,339,113 | — | — |
| 2009-03-20 | $5.18 | $13.94 | 5,335,054 | — | — |
| 2009-03-19 | $5.86 | $15.78 | 8,589,186 | — | — |
| 2009-03-18 | $5.71 | $15.36 | 9,707,278 | — | — |
| 2009-03-17 | $4.96 | $13.35 | 5,782,291 | — | — |
| 2009-03-16 | $4.89 | $13.17 | 14,395,563 | — | — |
| 2009-03-13 | $4.07 | $10.96 | 5,670,210 | — | — |
| 2009-03-12 | $4.06 | $10.92 | 8,418,081 | — | — |
| 2009-03-11 | $3.69 | $9.92 | 5,903,160 | — | — |
| 2009-03-10 | $3.65 | $9.82 | 12,269,723 | — | — |
| 2009-03-09 | $3.07 | $8.26 | 5,823,738 | — | — |
| 2009-03-06 | $3.24 | $8.71 | 4,946,624 | — | — |
| 2009-03-05 | $3.26 | $8.78 | 7,736,918 | — | — |
| 2009-03-04 | $4.60 | $12.38 | 3,119,809 | — | — |
| 2009-03-03 | $4.34 | $11.68 | 2,843,894 | — | — |
| 2009-03-02 | $4.49 | $12.08 | 4,405,534 | — | — |
| 2009-02-27 | $4.74 | $12.75 | 4,286,727 | — | — |
| 2009-02-26 | $5.61 | $15.11 | 8,865,101 | — | — |
| 2009-02-25 | $5.47 | $14.71 | 6,415,388 | — | — |
| 2009-02-24 | $5.72 | $15.41 | 4,187,341 | — | — |
| 2009-02-23 | $4.94 | $13.30 | 4,032,728 | — | — |
| 2009-02-20 | $5.10 | $13.72 | 4,090,884 | — | — |
| 2009-02-19 | $5.08 | $13.67 | 3,486,322 | — | — |
| 2009-02-18 | $4.90 | $13.20 | 4,118,877 | — | — |
| 2009-02-17 | $5.02 | $13.52 | 2,544,000 | — | — |
| 2009-02-13 | $5.37 | $14.46 | 4,402,279 | — | — |
| 2009-02-12 | $5.76 | $15.50 | 4,307,776 | — | — |
| 2009-02-11 | $5.79 | $15.58 | 4,621,775 | — | — |
| 2009-02-10 | $5.72 | $15.41 | 8,182,636 | — | — |
| 2009-02-09 | $6.44 | $17.34 | 10,383,016 | — | — |
| 2009-02-06 | $5.80 | $15.60 | 5,457,008 | — | — |
| 2009-02-05 | $5.62 | $15.13 | 4,574,469 | — | — |
| 2009-02-04 | $5.09 | $13.69 | 3,342,343 | — | — |
| 2009-02-03 | $5.04 | $13.57 | 2,773,043 | — | — |
| 2009-02-02 | $4.99 | $13.42 | 3,665,890 | — | — |
| 2009-01-30 | $5.26 | $14.17 | 8,183,613 | — | — |
| 2009-01-29 | $5.20 | $13.99 | 4,344,883 | — | — |
| 2009-01-28 | $5.92 | $15.93 | 8,390,088 | — | — |
| 2009-01-27 | $4.80 | $12.92 | 8,179,815 | — | — |
| 2009-01-26 | $4.70 | $12.65 | 19,811,558 | — | — |
| 2009-01-23 | $2.83 | $7.62 | 16,439,052 | — | — |
| 2009-01-22 | $3.12 | $8.41 | 9,269,589 | — | — |
| 2009-01-21 | $3.82 | $10.30 | 19,088,297 | — | — |
| 2009-01-20 | $3.83 | $10.32 | 16,659,741 | — | — |
| 2009-01-16 | $6.68 | $17.99 | 18,587,352 | — | — |
| 2009-01-15 | $7.74 | $20.84 | 2,045,659 | — | — |
| 2009-01-14 | $7.63 | $20.54 | 2,085,479 | — | — |
| 2009-01-13 | $8.93 | $24.04 | 1,216,936 | — | — |
| 2009-01-12 | $10.03 | $26.99 | 1,123,192 | — | — |
| 2009-01-09 | $9.91 | $26.67 | 1,128,943 | — | — |
| 2009-01-08 | $10.11 | $27.21 | 1,050,172 | — | — |
| 2009-01-07 | $9.66 | $26.00 | 847,711 | — | — |
| 2009-01-06 | $9.31 | $25.06 | 1,571,840 | — | — |
| 2009-01-05 | $9.01 | $24.26 | 671,073 | — | — |
| 2009-01-02 | $8.68 | $23.37 | 1,232,669 | — | — |