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 | $14.29 | $26.25 | 857,250 | — | — |
| 2009-12-30 | $14.41 | $26.48 | 1,044,375 | — | — |
| 2009-12-29 | $14.46 | $26.57 | 1,064,625 | — | — |
| 2009-12-28 | $14.33 | $26.34 | 800,625 | — | — |
| 2009-12-24 | $14.25 | $26.18 | 292,875 | — | — |
| 2009-12-23 | $14.13 | $25.96 | 1,423,875 | — | — |
| 2009-12-22 | $13.99 | $25.72 | 985,125 | — | — |
| 2009-12-21 | $13.96 | $25.65 | 894,750 | — | — |
| 2009-12-18 | $13.99 | $25.71 | 1,846,500 | — | — |
| 2009-12-17 | $14.00 | $25.73 | 1,269,375 | — | — |
| 2009-12-16 | $14.16 | $26.02 | 1,135,125 | — | — |
| 2009-12-15 | $14.28 | $26.24 | 1,303,125 | — | — |
| 2009-12-14 | $14.22 | $26.13 | 1,898,250 | — | — |
| 2009-12-11 | $14.13 | $25.97 | 1,435,875 | — | — |
| 2009-12-10 | $13.95 | $25.64 | 1,072,125 | — | — |
| 2009-12-09 | $13.83 | $25.41 | 1,588,875 | — | — |
| 2009-12-08 | $13.90 | $25.54 | 3,510,375 | — | — |
| 2009-12-07 | $13.93 | $25.60 | 2,902,125 | — | — |
| 2009-12-04 | $13.89 | $25.52 | 1,664,250 | — | — |
| 2009-12-03 | $13.41 | $24.65 | 1,259,625 | — | — |
| 2009-12-02 | $13.48 | $24.63 | 1,665,000 | — | — |
| 2009-12-01 | $13.62 | $24.88 | 1,723,875 | — | — |
| 2009-11-30 | $13.65 | $24.93 | 1,662,750 | — | — |
| 2009-11-27 | $13.44 | $24.55 | 692,250 | — | — |
| 2009-11-25 | $13.63 | $24.89 | 1,680,375 | — | — |
| 2009-11-24 | $13.70 | $25.03 | 1,600,500 | — | — |
| 2009-11-23 | $13.86 | $25.31 | 714,000 | — | — |
| 2009-11-20 | $13.58 | $24.80 | 1,128,750 | — | — |
| 2009-11-19 | $13.46 | $24.58 | 639,375 | — | — |
| 2009-11-18 | $13.59 | $24.83 | 649,500 | — | — |
| 2009-11-17 | $13.72 | $25.06 | 510,000 | — | — |
| 2009-11-16 | $13.68 | $24.99 | 713,625 | — | — |
| 2009-11-13 | $13.60 | $24.84 | 862,500 | — | — |
| 2009-11-12 | $13.51 | $24.68 | 750,000 | — | — |
| 2009-11-11 | $13.59 | $24.84 | 857,250 | — | — |
| 2009-11-10 | $13.50 | $24.66 | 1,179,375 | — | — |
| 2009-11-09 | $13.42 | $24.52 | 1,121,625 | — | — |
| 2009-11-06 | $13.18 | $24.08 | 772,500 | — | — |
| 2009-11-05 | $13.11 | $23.95 | 1,022,250 | — | — |
| 2009-11-04 | $12.90 | $23.56 | 1,448,625 | — | — |
| 2009-11-03 | $12.95 | $23.67 | 1,172,625 | — | — |
| 2009-11-02 | $13.10 | $23.93 | 2,418,375 | — | — |
| 2009-10-30 | $13.02 | $23.78 | 1,655,250 | — | — |
| 2009-10-29 | $12.99 | $23.73 | 1,088,625 | — | — |
| 2009-10-28 | $12.73 | $23.26 | 807,750 | — | — |
| 2009-10-27 | $12.87 | $23.51 | 1,089,000 | — | — |
| 2009-10-26 | $12.82 | $23.43 | 1,203,375 | — | — |
| 2009-10-23 | $12.89 | $23.54 | 1,116,000 | — | — |
| 2009-10-22 | $13.19 | $24.09 | 1,099,875 | — | — |
| 2009-10-21 | $13.11 | $23.96 | 902,625 | — | — |
| 2009-10-20 | $13.15 | $24.02 | 1,027,500 | — | — |
| 2009-10-19 | $13.16 | $24.05 | 1,520,625 | — | — |
| 2009-10-16 | $12.97 | $23.69 | 2,371,125 | — | — |
| 2009-10-15 | $13.45 | $24.57 | 1,936,875 | — | — |
| 2009-10-14 | $13.11 | $23.96 | 1,235,250 | — | — |
| 2009-10-13 | $13.24 | $24.18 | 1,162,875 | — | — |
| 2009-10-12 | $13.16 | $24.04 | 791,625 | — | — |
| 2009-10-09 | $13.01 | $23.77 | 942,000 | — | — |
| 2009-10-08 | $13.00 | $23.75 | 1,302,375 | — | — |
| 2009-10-07 | $12.95 | $23.66 | 756,750 | — | — |
| 2009-10-06 | $13.01 | $23.76 | 1,060,125 | — | — |
| 2009-10-05 | $12.86 | $23.50 | 1,899,750 | — | — |
| 2009-10-02 | $12.85 | $23.48 | 1,880,250 | — | — |
| 2009-10-01 | $12.93 | $23.61 | 2,091,375 | — | — |
| 2009-09-30 | $12.86 | $23.49 | 1,530,375 | — | — |
| 2009-09-29 | $12.99 | $23.72 | 1,385,250 | — | — |
| 2009-09-28 | $13.00 | $23.75 | 1,405,500 | — | — |
| 2009-09-25 | $12.98 | $23.71 | 1,257,375 | — | — |
| 2009-09-24 | $13.07 | $23.89 | 1,864,875 | — | — |
| 2009-09-23 | $13.05 | $23.84 | 1,622,625 | — | — |
| 2009-09-22 | $13.07 | $23.88 | 2,110,125 | — | — |
| 2009-09-21 | $13.06 | $23.87 | 3,161,625 | — | — |
| 2009-09-18 | $12.83 | $23.43 | 10,619,250 | — | — |
| 2009-09-17 | $13.15 | $24.03 | 2,390,250 | — | — |
| 2009-09-16 | $13.26 | $24.23 | 1,735,125 | — | — |
| 2009-09-15 | $13.09 | $23.90 | 2,849,625 | — | — |
| 2009-09-14 | $13.18 | $24.08 | 3,569,625 | — | — |
| 2009-09-11 | $12.63 | $23.07 | 2,055,000 | — | — |
| 2009-09-10 | $12.63 | $23.07 | 2,444,625 | — | — |
| 2009-09-09 | $12.15 | $22.19 | 2,494,875 | — | — |
| 2009-09-08 | $12.33 | $22.52 | 2,710,875 | — | — |
| 2009-09-04 | $12.22 | $22.32 | 1,411,875 | — | — |
| 2009-09-03 | $12.08 | $22.07 | 3,088,125 | — | — |
| 2009-09-02 | $12.37 | $22.46 | 6,198,375 | — | — |
| 2009-09-01 | $11.69 | $21.21 | 2,744,625 | — | — |
| 2009-08-31 | $11.93 | $21.65 | 1,196,250 | — | — |
| 2009-08-28 | $11.98 | $21.74 | 1,485,375 | — | — |
| 2009-08-27 | $11.79 | $21.41 | 940,125 | — | — |
| 2009-08-26 | $11.73 | $21.29 | 2,194,500 | — | — |
| 2009-08-25 | $12.03 | $21.84 | 946,500 | — | — |
| 2009-08-24 | $12.00 | $21.78 | 1,194,750 | — | — |
| 2009-08-21 | $11.94 | $21.67 | 1,722,000 | — | — |
| 2009-08-20 | $11.55 | $20.97 | 2,155,500 | — | — |
| 2009-08-19 | $11.50 | $20.87 | 2,389,875 | — | — |
| 2009-08-18 | $11.54 | $20.96 | 1,008,000 | — | — |
| 2009-08-17 | $11.59 | $21.05 | 1,889,625 | — | — |
| 2009-08-14 | $11.81 | $21.43 | 1,350,375 | — | — |
| 2009-08-13 | $11.64 | $21.14 | 1,749,000 | — | — |
| 2009-08-12 | $11.46 | $20.80 | 1,049,250 | — | — |
| 2009-08-11 | $11.45 | $20.79 | 685,125 | — | — |
| 2009-08-10 | $11.49 | $20.85 | 1,084,500 | — | — |
| 2009-08-07 | $11.42 | $20.74 | 1,030,125 | — | — |
| 2009-08-06 | $11.30 | $20.51 | 1,978,875 | — | — |
| 2009-08-05 | $11.35 | $20.61 | 2,453,250 | — | — |
| 2009-08-04 | $11.90 | $21.60 | 1,507,500 | — | — |
| 2009-08-03 | $11.87 | $21.56 | 904,125 | — | — |
| 2009-07-31 | $11.72 | $21.28 | 906,000 | — | — |
| 2009-07-30 | $11.77 | $21.37 | 1,374,000 | — | — |
| 2009-07-29 | $11.65 | $21.14 | 786,750 | — | — |
| 2009-07-28 | $11.73 | $21.29 | 809,250 | — | — |
| 2009-07-27 | $11.66 | $21.17 | 691,500 | — | — |
| 2009-07-24 | $11.69 | $21.22 | 876,750 | — | — |
| 2009-07-23 | $11.66 | $21.17 | 1,135,875 | — | — |
| 2009-07-22 | $11.33 | $20.57 | 1,427,625 | — | — |
| 2009-07-21 | $11.44 | $20.76 | 1,371,000 | — | — |
| 2009-07-20 | $11.33 | $20.57 | 2,332,875 | — | — |
| 2009-07-17 | $11.50 | $20.87 | 1,235,625 | — | — |
| 2009-07-16 | $11.61 | $21.08 | 965,625 | — | — |
| 2009-07-15 | $11.69 | $21.22 | 1,180,500 | — | — |
| 2009-07-14 | $11.49 | $20.86 | 1,323,750 | — | — |
| 2009-07-13 | $11.30 | $20.51 | 1,504,125 | — | — |
| 2009-07-10 | $11.13 | $20.21 | 1,150,500 | — | — |
| 2009-07-09 | $11.26 | $20.44 | 1,069,500 | — | — |
| 2009-07-08 | $11.27 | $20.46 | 2,032,500 | — | — |
| 2009-07-07 | $11.25 | $20.43 | 1,895,625 | — | — |
| 2009-07-06 | $11.58 | $21.02 | 1,319,250 | — | — |
| 2009-07-02 | $11.63 | $21.11 | 1,412,625 | — | — |
| 2009-07-01 | $11.71 | $21.26 | 1,433,625 | — | — |
| 2009-06-30 | $11.46 | $20.81 | 2,178,375 | — | — |
| 2009-06-29 | $11.71 | $21.25 | 1,471,875 | — | — |
| 2009-06-26 | $11.63 | $21.11 | 4,346,625 | — | — |
| 2009-06-25 | $11.34 | $20.59 | 1,848,375 | — | — |
| 2009-06-24 | $11.17 | $20.29 | 1,377,750 | — | — |
| 2009-06-23 | $11.29 | $20.50 | 1,789,875 | — | — |
| 2009-06-22 | $11.42 | $20.73 | 1,894,875 | — | — |
| 2009-06-19 | $11.73 | $21.29 | 2,338,875 | — | — |
| 2009-06-18 | $11.58 | $21.02 | 1,184,625 | — | — |
| 2009-06-17 | $11.50 | $20.87 | 1,081,875 | — | — |
| 2009-06-16 | $11.54 | $20.95 | 1,413,375 | — | — |
| 2009-06-15 | $11.82 | $21.45 | 1,467,375 | — | — |
| 2009-06-12 | $12.35 | $22.42 | 939,000 | — | — |
| 2009-06-11 | $12.41 | $22.53 | 1,252,875 | — | — |
| 2009-06-10 | $12.46 | $22.63 | 2,132,250 | — | — |
| 2009-06-09 | $12.07 | $21.92 | 1,644,750 | — | — |
| 2009-06-08 | $12.18 | $22.12 | 1,099,125 | — | — |
| 2009-06-05 | $12.14 | $22.05 | 1,500,000 | — | — |
| 2009-06-04 | $12.26 | $22.27 | 1,239,000 | — | — |
| 2009-06-03 | $12.30 | $22.19 | 1,478,625 | — | — |
| 2009-06-02 | $12.50 | $22.54 | 2,149,875 | — | — |
| 2009-06-01 | $12.37 | $22.32 | 2,502,375 | — | — |
| 2009-05-29 | $11.69 | $21.10 | 5,397,000 | — | — |
| 2009-05-28 | $11.94 | $21.55 | 1,995,000 | — | — |
| 2009-05-27 | $11.94 | $21.53 | 2,148,750 | — | — |
| 2009-05-26 | $12.20 | $22.01 | 1,827,000 | — | — |
| 2009-05-22 | $11.97 | $21.60 | 1,088,625 | — | — |
| 2009-05-21 | $11.90 | $21.48 | 2,172,375 | — | — |
| 2009-05-20 | $12.18 | $21.97 | 1,772,625 | — | — |
| 2009-05-19 | $12.35 | $22.28 | 2,040,000 | — | — |
| 2009-05-18 | $12.35 | $22.28 | 1,896,000 | — | — |
| 2009-05-15 | $12.27 | $22.15 | 1,249,500 | — | — |
| 2009-05-14 | $12.33 | $22.25 | 1,958,250 | — | — |
| 2009-05-13 | $12.38 | $22.33 | 1,510,875 | — | — |
| 2009-05-12 | $12.75 | $23.00 | 1,249,125 | — | — |
| 2009-05-11 | $12.54 | $22.63 | 1,565,250 | — | — |
| 2009-05-08 | $12.58 | $22.69 | 2,754,375 | — | — |
| 2009-05-07 | $12.61 | $22.76 | 1,512,000 | — | — |
| 2009-05-06 | $12.70 | $22.92 | 1,702,125 | — | — |
| 2009-05-05 | $12.61 | $22.76 | 974,250 | — | — |
| 2009-05-04 | $12.52 | $22.59 | 990,000 | — | — |
| 2009-05-01 | $12.47 | $22.50 | 1,378,500 | — | — |
| 2009-04-30 | $12.40 | $22.37 | 1,631,250 | — | — |
| 2009-04-29 | $12.29 | $22.17 | 2,039,625 | — | — |
| 2009-04-28 | $11.77 | $21.23 | 3,012,750 | — | — |
| 2009-04-27 | $12.18 | $21.97 | 2,153,625 | — | — |
| 2009-04-24 | $12.12 | $21.86 | 2,904,750 | — | — |
| 2009-04-23 | $12.06 | $21.76 | 3,025,875 | — | — |
| 2009-04-22 | $11.76 | $21.22 | 2,752,500 | — | — |
| 2009-04-21 | $11.68 | $21.07 | 2,147,250 | — | — |
| 2009-04-20 | $11.34 | $20.45 | 7,405,125 | — | — |
| 2009-04-17 | $11.03 | $19.89 | 1,884,375 | — | — |
| 2009-04-16 | $11.07 | $19.98 | 1,563,375 | — | — |
| 2009-04-15 | $11.04 | $19.91 | 1,710,375 | — | — |
| 2009-04-14 | $10.85 | $19.58 | 1,284,375 | — | — |
| 2009-04-13 | $10.91 | $19.69 | 1,932,000 | — | — |
| 2009-04-09 | $11.07 | $19.97 | 3,132,750 | — | — |
| 2009-04-08 | $10.78 | $19.45 | 1,030,500 | — | — |
| 2009-04-07 | $10.84 | $19.56 | 1,945,500 | — | — |
| 2009-04-06 | $10.73 | $19.35 | 2,019,750 | — | — |
| 2009-04-03 | $11.09 | $20.00 | 2,446,500 | — | — |
| 2009-04-02 | $10.68 | $19.27 | 2,268,375 | — | — |
| 2009-04-01 | $10.40 | $18.77 | 1,361,625 | — | — |
| 2009-03-31 | $10.35 | $18.68 | 2,044,500 | — | — |
| 2009-03-30 | $10.22 | $18.44 | 2,500,500 | — | — |
| 2009-03-27 | $10.36 | $18.70 | 2,146,125 | — | — |
| 2009-03-26 | $10.89 | $19.65 | 3,040,875 | — | — |
| 2009-03-25 | $10.71 | $19.32 | 2,725,875 | — | — |
| 2009-03-24 | $10.59 | $19.10 | 1,478,250 | — | — |
| 2009-03-23 | $10.71 | $19.33 | 1,629,750 | — | — |
| 2009-03-20 | $10.26 | $18.51 | 2,391,375 | — | — |
| 2009-03-19 | $10.43 | $18.83 | 1,392,750 | — | — |
| 2009-03-18 | $10.52 | $18.97 | 3,323,625 | — | — |
| 2009-03-17 | $10.41 | $18.77 | 1,792,125 | — | — |
| 2009-03-16 | $10.48 | $18.90 | 4,351,500 | — | — |
| 2009-03-13 | $10.31 | $18.60 | 3,225,750 | — | — |
| 2009-03-12 | $10.31 | $18.60 | 5,841,000 | — | — |
| 2009-03-11 | $9.89 | $17.83 | 4,667,250 | — | — |
| 2009-03-10 | $9.87 | $17.80 | 6,648,750 | — | — |
| 2009-03-09 | $10.95 | $19.75 | 2,234,625 | — | — |
| 2009-03-06 | $11.02 | $19.89 | 1,618,875 | — | — |
| 2009-03-05 | $10.89 | $19.65 | 2,186,625 | — | — |
| 2009-03-04 | $11.27 | $20.34 | 2,263,875 | — | — |
| 2009-03-03 | $11.38 | $20.39 | 2,862,375 | — | — |
| 2009-03-02 | $11.41 | $20.45 | 2,462,250 | — | — |
| 2009-02-27 | $11.46 | $20.54 | 4,126,875 | — | — |
| 2009-02-26 | $11.45 | $20.51 | 1,887,375 | — | — |
| 2009-02-25 | $11.71 | $20.99 | 2,225,625 | — | — |
| 2009-02-24 | $11.59 | $20.76 | 1,501,125 | — | — |
| 2009-02-23 | $11.39 | $20.42 | 1,675,875 | — | — |
| 2009-02-20 | $11.51 | $20.62 | 2,760,750 | — | — |
| 2009-02-19 | $11.49 | $20.58 | 1,815,375 | — | — |
| 2009-02-18 | $11.45 | $20.51 | 1,906,500 | — | — |
| 2009-02-17 | $11.39 | $20.41 | 3,384,000 | — | — |
| 2009-02-13 | $11.79 | $21.12 | 1,449,000 | — | — |
| 2009-02-12 | $11.97 | $21.45 | 1,860,000 | — | — |
| 2009-02-11 | $11.88 | $21.29 | 1,777,500 | — | — |
| 2009-02-10 | $11.86 | $21.26 | 1,447,125 | — | — |
| 2009-02-09 | $12.49 | $22.38 | 1,255,500 | — | — |
| 2009-02-06 | $12.85 | $23.02 | 1,356,375 | — | — |
| 2009-02-05 | $12.58 | $22.54 | 1,461,375 | — | — |
| 2009-02-04 | $12.46 | $22.33 | 1,991,250 | — | — |
| 2009-02-03 | $12.59 | $22.56 | 3,360,375 | — | — |
| 2009-02-02 | $12.09 | $21.66 | 2,267,250 | — | — |
| 2009-01-30 | $12.11 | $21.70 | 2,059,875 | — | — |
| 2009-01-29 | $12.60 | $22.57 | 2,311,875 | — | — |
| 2009-01-28 | $12.74 | $22.82 | 1,239,000 | — | — |
| 2009-01-27 | $12.57 | $22.53 | 923,250 | — | — |
| 2009-01-26 | $12.35 | $22.13 | 1,101,000 | — | — |
| 2009-01-23 | $12.29 | $22.02 | 1,809,750 | — | — |
| 2009-01-22 | $12.73 | $22.81 | 2,095,125 | — | — |
| 2009-01-21 | $12.78 | $22.90 | 2,013,000 | — | — |
| 2009-01-20 | $12.77 | $22.88 | 1,667,625 | — | — |
| 2009-01-16 | $12.98 | $23.25 | 2,212,500 | — | — |
| 2009-01-15 | $12.55 | $22.48 | 2,955,375 | — | — |
| 2009-01-14 | $12.44 | $22.30 | 1,728,375 | — | — |
| 2009-01-13 | $12.91 | $23.13 | 1,626,000 | — | — |
| 2009-01-12 | $12.99 | $23.28 | 1,133,625 | — | — |
| 2009-01-09 | $13.02 | $23.33 | 1,687,500 | — | — |
| 2009-01-08 | $13.25 | $23.74 | 1,574,250 | — | — |
| 2009-01-07 | $13.14 | $23.55 | 1,914,000 | — | — |
| 2009-01-06 | $13.72 | $24.58 | 1,558,875 | — | — |
| 2009-01-05 | $14.12 | $25.30 | 1,678,125 | — | — |
| 2009-01-02 | $14.08 | $25.23 | 1,405,875 | — | — |