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 | $17.94 | $36.45 | 2,519,757 | — | — |
| 2009-12-30 | $18.15 | $36.87 | 3,118,952 | — | — |
| 2009-12-29 | $18.20 | $36.98 | 2,599,041 | — | — |
| 2009-12-28 | $18.34 | $37.27 | 3,882,242 | — | — |
| 2009-12-24 | $18.09 | $36.76 | 1,660,734 | — | — |
| 2009-12-23 | $18.01 | $36.59 | 6,099,381 | — | — |
| 2009-12-22 | $17.72 | $36.00 | 9,275,516 | — | — |
| 2009-12-21 | $16.99 | $34.52 | 12,413,229 | — | — |
| 2009-12-18 | $17.25 | $35.04 | 8,417,393 | — | — |
| 2009-12-17 | $17.23 | $35.01 | 4,484,522 | — | — |
| 2009-12-16 | $17.48 | $35.51 | 4,831,600 | — | — |
| 2009-12-15 | $17.41 | $35.37 | 2,237,442 | — | — |
| 2009-12-14 | $17.46 | $35.47 | 4,503,411 | — | — |
| 2009-12-11 | $17.49 | $35.53 | 3,830,842 | — | — |
| 2009-12-10 | $17.30 | $35.15 | 4,173,037 | — | — |
| 2009-12-09 | $17.41 | $35.37 | 3,402,552 | — | — |
| 2009-12-08 | $17.36 | $35.28 | 3,194,896 | — | — |
| 2009-12-07 | $17.60 | $35.75 | 2,849,231 | — | — |
| 2009-12-04 | $17.59 | $35.74 | 3,294,997 | — | — |
| 2009-12-03 | $17.47 | $35.50 | 2,691,947 | — | — |
| 2009-12-02 | $17.60 | $35.75 | 4,124,978 | — | — |
| 2009-12-01 | $17.56 | $35.69 | 5,063,286 | — | — |
| 2009-11-30 | $17.27 | $35.09 | 2,894,463 | — | — |
| 2009-11-27 | $17.26 | $35.07 | 1,948,959 | — | — |
| 2009-11-25 | $17.53 | $35.61 | 2,040,451 | — | — |
| 2009-11-24 | $17.46 | $35.47 | 4,141,041 | — | — |
| 2009-11-23 | $17.56 | $35.67 | 3,253,235 | — | — |
| 2009-11-20 | $17.39 | $35.34 | 3,498,670 | — | — |
| 2009-11-19 | $17.41 | $35.37 | 3,102,119 | — | — |
| 2009-11-18 | $17.39 | $35.34 | 2,831,883 | — | — |
| 2009-11-17 | $17.47 | $35.50 | 2,439,958 | — | — |
| 2009-11-16 | $17.46 | $35.48 | 8,116,060 | — | — |
| 2009-11-13 | $17.44 | $35.44 | 4,830,315 | — | — |
| 2009-11-12 | $17.28 | $35.12 | 7,598,719 | — | — |
| 2009-11-11 | $17.11 | $34.76 | 4,910,242 | — | — |
| 2009-11-10 | $16.89 | $34.33 | 3,089,783 | — | — |
| 2009-11-09 | $16.89 | $34.31 | 5,275,696 | — | — |
| 2009-11-06 | $16.65 | $33.84 | 4,268,385 | — | — |
| 2009-11-05 | $16.57 | $33.66 | 4,866,038 | — | — |
| 2009-11-04 | $16.26 | $33.05 | 4,378,638 | — | — |
| 2009-11-03 | $16.13 | $32.78 | 3,892,522 | — | — |
| 2009-11-02 | $16.26 | $33.03 | 5,297,541 | — | — |
| 2009-10-30 | $16.34 | $33.21 | 6,099,895 | — | — |
| 2009-10-29 | $16.62 | $33.77 | 4,925,148 | — | — |
| 2009-10-28 | $16.38 | $33.28 | 4,820,935 | — | — |
| 2009-10-27 | $16.76 | $33.74 | 5,020,367 | — | — |
| 2009-10-26 | $16.64 | $33.49 | 4,876,575 | — | — |
| 2009-10-23 | $16.78 | $33.77 | 4,125,621 | — | — |
| 2009-10-22 | $17.16 | $34.54 | 4,086,428 | — | — |
| 2009-10-21 | $17.02 | $34.26 | 3,497,642 | — | — |
| 2009-10-20 | $17.18 | $34.57 | 3,914,624 | — | — |
| 2009-10-19 | $17.14 | $34.51 | 4,680,741 | — | — |
| 2009-10-16 | $16.89 | $33.99 | 5,131,005 | — | — |
| 2009-10-15 | $16.76 | $33.74 | 6,750,748 | — | — |
| 2009-10-14 | $16.42 | $33.05 | 8,890,273 | — | — |
| 2009-10-13 | $16.73 | $33.68 | 4,213,258 | — | — |
| 2009-10-12 | $16.77 | $33.76 | 2,723,558 | — | — |
| 2009-10-09 | $16.66 | $33.54 | 4,031,816 | — | — |
| 2009-10-08 | $16.51 | $33.24 | 4,506,495 | — | — |
| 2009-10-07 | $16.51 | $33.23 | 4,329,936 | — | — |
| 2009-10-06 | $16.59 | $33.40 | 6,604,643 | — | — |
| 2009-10-05 | $16.61 | $33.43 | 8,325,900 | — | — |
| 2009-10-02 | $16.66 | $33.54 | 7,380,526 | — | — |
| 2009-10-01 | $16.47 | $33.15 | 6,221,842 | — | — |
| 2009-09-30 | $16.87 | $33.96 | 5,115,971 | — | — |
| 2009-09-29 | $17.00 | $34.21 | 4,591,048 | — | — |
| 2009-09-28 | $16.90 | $34.03 | 4,576,399 | — | — |
| 2009-09-25 | $16.71 | $33.63 | 6,203,081 | — | — |
| 2009-09-24 | $16.92 | $34.06 | 4,235,489 | — | — |
| 2009-09-23 | $17.01 | $34.24 | 6,468,176 | — | — |
| 2009-09-22 | $17.12 | $34.46 | 10,084,809 | — | — |
| 2009-09-21 | $17.38 | $34.98 | 7,834,002 | — | — |
| 2009-09-18 | $17.37 | $34.97 | 6,693,437 | — | — |
| 2009-09-17 | $17.24 | $34.70 | 7,566,722 | — | — |
| 2009-09-16 | $17.28 | $34.79 | 4,865,910 | — | — |
| 2009-09-15 | $17.37 | $34.97 | 6,627,645 | — | — |
| 2009-09-14 | $17.33 | $34.89 | 6,460,980 | — | — |
| 2009-09-11 | $17.29 | $34.81 | 6,770,023 | — | — |
| 2009-09-10 | $17.00 | $34.21 | 5,449,043 | — | — |
| 2009-09-09 | $17.01 | $34.24 | 5,113,786 | — | — |
| 2009-09-08 | $16.84 | $33.90 | 11,141,721 | — | — |
| 2009-09-04 | $16.12 | $32.46 | 8,739,285 | — | — |
| 2009-09-03 | $15.58 | $31.36 | 6,001,336 | — | — |
| 2009-09-02 | $15.50 | $31.21 | 6,129,707 | — | — |
| 2009-09-01 | $15.66 | $31.52 | 5,724,418 | — | — |
| 2009-08-31 | $15.98 | $32.16 | 5,764,382 | — | — |
| 2009-08-28 | $15.77 | $31.75 | 4,336,618 | — | — |
| 2009-08-27 | $15.90 | $32.00 | 4,785,212 | — | — |
| 2009-08-26 | $15.91 | $32.04 | 3,520,258 | — | — |
| 2009-08-25 | $15.88 | $31.97 | 4,611,094 | — | — |
| 2009-08-24 | $15.80 | $31.80 | 3,801,929 | — | — |
| 2009-08-21 | $15.73 | $31.66 | 5,141,799 | — | — |
| 2009-08-20 | $15.45 | $31.10 | 4,654,784 | — | — |
| 2009-08-19 | $15.34 | $30.88 | 4,913,840 | — | — |
| 2009-08-18 | $15.16 | $30.52 | 5,561,480 | — | — |
| 2009-08-17 | $15.08 | $30.36 | 6,390,562 | — | — |
| 2009-08-14 | $14.94 | $30.08 | 6,086,788 | — | — |
| 2009-08-13 | $15.20 | $30.59 | 5,633,440 | — | — |
| 2009-08-12 | $15.29 | $30.78 | 3,256,062 | — | — |
| 2009-08-11 | $15.25 | $30.70 | 2,614,204 | — | — |
| 2009-08-10 | $15.24 | $30.67 | 2,920,934 | — | — |
| 2009-08-07 | $15.25 | $30.69 | 3,983,371 | — | — |
| 2009-08-06 | $15.25 | $30.70 | 3,252,207 | — | — |
| 2009-08-05 | $15.29 | $30.78 | 4,543,632 | — | — |
| 2009-08-04 | $15.37 | $30.94 | 2,769,689 | — | — |
| 2009-08-03 | $15.42 | $31.03 | 4,535,922 | — | — |
| 2009-07-31 | $15.28 | $30.75 | 3,829,942 | — | — |
| 2009-07-30 | $15.34 | $30.88 | 5,302,424 | — | — |
| 2009-07-29 | $15.32 | $30.85 | 4,741,393 | — | — |
| 2009-07-28 | $15.49 | $30.88 | 5,521,131 | — | — |
| 2009-07-27 | $15.39 | $30.69 | 5,829,274 | — | — |
| 2009-07-24 | $15.31 | $30.52 | 4,003,417 | — | — |
| 2009-07-23 | $15.11 | $30.13 | 5,197,440 | — | — |
| 2009-07-22 | $14.82 | $29.56 | 4,492,103 | — | — |
| 2009-07-21 | $14.89 | $29.68 | 4,885,570 | — | — |
| 2009-07-20 | $14.82 | $29.54 | 4,276,866 | — | — |
| 2009-07-17 | $14.72 | $29.34 | 5,845,594 | — | — |
| 2009-07-16 | $14.88 | $29.67 | 4,507,266 | — | — |
| 2009-07-15 | $14.82 | $29.56 | 5,774,919 | — | — |
| 2009-07-14 | $14.71 | $29.32 | 5,940,170 | — | — |
| 2009-07-13 | $14.66 | $29.23 | 6,127,651 | — | — |
| 2009-07-10 | $14.54 | $29.00 | 3,799,488 | — | — |
| 2009-07-09 | $14.63 | $29.17 | 5,382,865 | — | — |
| 2009-07-08 | $14.63 | $29.17 | 5,079,734 | — | — |
| 2009-07-07 | $14.77 | $29.45 | 7,696,250 | — | — |
| 2009-07-06 | $15.00 | $29.90 | 5,788,925 | — | — |
| 2009-07-02 | $14.44 | $28.80 | 6,702,175 | — | — |
| 2009-07-01 | $14.95 | $29.81 | 6,647,691 | — | — |
| 2009-06-30 | $14.83 | $29.57 | 7,870,111 | — | — |
| 2009-06-29 | $15.13 | $30.16 | 4,207,090 | — | — |
| 2009-06-26 | $15.05 | $30.01 | 5,700,389 | — | — |
| 2009-06-25 | $14.93 | $29.76 | 16,696,904 | — | — |
| 2009-06-24 | $15.59 | $31.08 | 8,174,913 | — | — |
| 2009-06-23 | $15.39 | $30.69 | 9,823,440 | — | — |
| 2009-06-22 | $14.74 | $29.39 | 6,114,801 | — | — |
| 2009-06-19 | $14.60 | $29.11 | 4,809,241 | — | — |
| 2009-06-18 | $14.75 | $29.42 | 8,130,966 | — | — |
| 2009-06-17 | $14.40 | $28.72 | 4,796,648 | — | — |
| 2009-06-16 | $14.47 | $28.84 | 5,098,238 | — | — |
| 2009-06-15 | $14.51 | $28.92 | 7,462,509 | — | — |
| 2009-06-12 | $15.14 | $30.19 | 5,664,666 | — | — |
| 2009-06-11 | $15.27 | $30.44 | 4,743,578 | — | — |
| 2009-06-10 | $15.03 | $29.96 | 5,387,748 | — | — |
| 2009-06-09 | $15.25 | $30.41 | 3,737,294 | — | — |
| 2009-06-08 | $15.38 | $30.66 | 3,680,369 | — | — |
| 2009-06-05 | $15.44 | $30.78 | 5,479,497 | — | — |
| 2009-06-04 | $15.26 | $30.43 | 4,726,359 | — | — |
| 2009-06-03 | $15.11 | $30.12 | 4,124,721 | — | — |
| 2009-06-02 | $15.18 | $30.26 | 6,216,830 | — | — |
| 2009-06-01 | $14.75 | $29.42 | 4,575,885 | — | — |
| 2009-05-29 | $14.47 | $28.84 | 4,419,115 | — | — |
| 2009-05-28 | $14.29 | $28.49 | 4,771,205 | — | — |
| 2009-05-27 | $14.22 | $28.35 | 4,443,145 | — | — |
| 2009-05-26 | $14.55 | $29.01 | 4,296,783 | — | — |
| 2009-05-22 | $14.35 | $28.61 | 3,417,972 | — | — |
| 2009-05-21 | $14.25 | $28.41 | 5,251,667 | — | — |
| 2009-05-20 | $14.44 | $28.78 | 7,973,810 | — | — |
| 2009-05-19 | $14.29 | $28.49 | 6,914,457 | — | — |
| 2009-05-18 | $14.07 | $28.05 | 5,605,941 | — | — |
| 2009-05-15 | $13.74 | $27.40 | 5,160,046 | — | — |
| 2009-05-14 | $13.78 | $27.48 | 3,773,531 | — | — |
| 2009-05-13 | $13.70 | $27.31 | 5,341,231 | — | — |
| 2009-05-12 | $13.87 | $27.65 | 5,587,694 | — | — |
| 2009-05-11 | $13.70 | $27.32 | 5,692,165 | — | — |
| 2009-05-08 | $13.67 | $27.26 | 6,373,857 | — | — |
| 2009-05-07 | $13.64 | $27.20 | 5,843,281 | — | — |
| 2009-05-06 | $13.77 | $27.45 | 5,591,164 | — | — |
| 2009-05-05 | $14.06 | $28.04 | 3,779,570 | — | — |
| 2009-05-04 | $14.05 | $28.01 | 6,064,943 | — | — |
| 2009-05-01 | $13.97 | $27.85 | 4,227,265 | — | — |
| 2009-04-30 | $13.77 | $27.46 | 6,609,141 | — | — |
| 2009-04-29 | $13.92 | $27.76 | 3,711,209 | — | — |
| 2009-04-28 | $13.93 | $27.48 | 3,653,127 | — | — |
| 2009-04-27 | $13.67 | $26.97 | 4,897,392 | — | — |
| 2009-04-24 | $13.92 | $27.46 | 3,923,619 | — | — |
| 2009-04-23 | $14.03 | $27.68 | 5,926,163 | — | — |
| 2009-04-22 | $13.99 | $27.60 | 6,872,309 | — | — |
| 2009-04-21 | $13.98 | $27.59 | 4,590,534 | — | — |
| 2009-04-20 | $13.88 | $27.39 | 5,696,020 | — | — |
| 2009-04-17 | $14.22 | $28.05 | 5,272,098 | — | — |
| 2009-04-16 | $14.09 | $27.80 | 5,780,059 | — | — |
| 2009-04-15 | $13.88 | $27.37 | 3,785,096 | — | — |
| 2009-04-14 | $13.75 | $27.13 | 5,889,669 | — | — |
| 2009-04-13 | $13.77 | $27.17 | 6,161,961 | — | — |
| 2009-04-09 | $13.74 | $27.09 | 5,426,555 | — | — |
| 2009-04-08 | $13.55 | $26.73 | 4,513,177 | — | — |
| 2009-04-07 | $13.38 | $26.39 | 4,273,139 | — | — |
| 2009-04-06 | $13.32 | $26.28 | 5,077,164 | — | — |
| 2009-04-03 | $13.31 | $26.25 | 4,279,307 | — | — |
| 2009-04-02 | $13.35 | $26.33 | 8,344,533 | — | — |
| 2009-04-01 | $13.02 | $25.68 | 9,233,496 | — | — |
| 2009-03-31 | $13.13 | $25.90 | 7,270,916 | — | — |
| 2009-03-30 | $12.93 | $25.51 | 5,378,882 | — | — |
| 2009-03-27 | $13.19 | $26.02 | 7,719,123 | — | — |
| 2009-03-26 | $13.22 | $26.08 | 14,325,951 | — | — |
| 2009-03-25 | $12.11 | $23.89 | 8,411,353 | — | — |
| 2009-03-24 | $12.00 | $23.67 | 6,096,683 | — | — |
| 2009-03-23 | $12.14 | $23.95 | 7,917,784 | — | — |
| 2009-03-20 | $11.73 | $23.13 | 10,111,665 | — | — |
| 2009-03-19 | $11.35 | $22.38 | 5,073,437 | — | — |
| 2009-03-18 | $11.59 | $22.86 | 5,644,620 | — | — |
| 2009-03-17 | $11.88 | $23.44 | 4,795,106 | — | — |
| 2009-03-16 | $11.60 | $22.87 | 5,619,177 | — | — |
| 2009-03-13 | $11.53 | $22.74 | 4,151,449 | — | — |
| 2009-03-12 | $11.36 | $22.41 | 6,064,558 | — | — |
| 2009-03-11 | $10.91 | $21.52 | 8,972,641 | — | — |
| 2009-03-10 | $11.35 | $22.38 | 5,496,202 | — | — |
| 2009-03-09 | $11.16 | $22.01 | 3,645,031 | — | — |
| 2009-03-06 | $11.45 | $22.58 | 5,394,430 | — | — |
| 2009-03-05 | $11.28 | $22.24 | 6,458,025 | — | — |
| 2009-03-04 | $11.88 | $23.43 | 5,662,096 | — | — |
| 2009-03-03 | $11.64 | $22.97 | 6,265,917 | — | — |
| 2009-03-02 | $11.63 | $22.93 | 7,314,606 | — | — |
| 2009-02-27 | $11.74 | $23.15 | 5,295,742 | — | — |
| 2009-02-26 | $11.71 | $23.10 | 4,915,639 | — | — |
| 2009-02-25 | $12.09 | $23.86 | 5,253,080 | — | — |
| 2009-02-24 | $12.25 | $24.16 | 5,156,705 | — | — |
| 2009-02-23 | $11.89 | $23.46 | 4,698,860 | — | — |
| 2009-02-20 | $12.19 | $24.04 | 9,097,415 | — | — |
| 2009-02-19 | $12.64 | $24.93 | 5,170,712 | — | — |
| 2009-02-18 | $12.51 | $24.67 | 5,378,882 | — | — |
| 2009-02-17 | $12.65 | $24.96 | 8,300,200 | — | — |
| 2009-02-13 | $12.62 | $24.90 | 5,046,838 | — | — |
| 2009-02-12 | $12.84 | $25.33 | 6,845,195 | — | — |
| 2009-02-11 | $12.84 | $25.33 | 6,990,529 | — | — |
| 2009-02-10 | $12.82 | $25.30 | 7,516,993 | — | — |
| 2009-02-09 | $13.19 | $26.02 | 9,687,487 | — | — |
| 2009-02-06 | $13.60 | $26.83 | 5,457,267 | — | — |
| 2009-02-05 | $13.59 | $26.80 | 6,656,300 | — | — |
| 2009-02-04 | $13.63 | $26.90 | 5,092,841 | — | — |
| 2009-02-03 | $13.91 | $27.43 | 4,396,499 | — | — |
| 2009-02-02 | $13.56 | $26.74 | 4,242,685 | — | — |
| 2009-01-30 | $13.31 | $26.25 | 5,471,016 | — | — |
| 2009-01-29 | $13.72 | $27.06 | 4,737,410 | — | — |
| 2009-01-28 | $13.91 | $27.43 | 7,113,375 | — | — |
| 2009-01-27 | $13.90 | $27.13 | 6,275,683 | — | — |
| 2009-01-26 | $13.75 | $26.84 | 10,549,465 | — | — |
| 2009-01-23 | $13.74 | $26.82 | 12,532,862 | — | — |
| 2009-01-22 | $13.26 | $25.88 | 7,743,667 | — | — |
| 2009-01-21 | $13.06 | $25.49 | 7,825,521 | — | — |
| 2009-01-20 | $12.91 | $25.20 | 6,014,314 | — | — |
| 2009-01-16 | $13.22 | $25.80 | 6,780,431 | — | — |
| 2009-01-15 | $12.94 | $25.26 | 6,111,075 | — | — |
| 2009-01-14 | $13.04 | $25.45 | 5,978,720 | — | — |
| 2009-01-13 | $13.14 | $25.65 | 6,108,376 | — | — |
| 2009-01-12 | $12.86 | $25.11 | 5,260,019 | — | — |
| 2009-01-09 | $13.02 | $25.41 | 5,762,326 | — | — |
| 2009-01-08 | $13.07 | $25.50 | 4,587,450 | — | — |
| 2009-01-07 | $13.03 | $25.42 | 5,399,570 | — | — |
| 2009-01-06 | $13.07 | $25.50 | 6,978,835 | — | — |
| 2009-01-05 | $12.93 | $25.24 | 7,050,153 | — | — |
| 2009-01-02 | $13.07 | $25.52 | 4,264,016 | — | — |