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 | $18.06 | $19.57 | 1,055,300 | — | — |
| 2009-12-30 | $18.17 | $19.69 | 1,455,400 | — | — |
| 2009-12-29 | $18.29 | $19.82 | 1,935,800 | — | — |
| 2009-12-28 | $18.39 | $19.93 | 1,700,100 | — | — |
| 2009-12-24 | $18.58 | $20.13 | 1,063,900 | — | — |
| 2009-12-23 | $18.33 | $19.86 | 1,953,500 | — | — |
| 2009-12-22 | $17.96 | $19.46 | 2,473,700 | — | — |
| 2009-12-21 | $17.98 | $19.48 | 3,671,700 | — | — |
| 2009-12-18 | $19.00 | $20.59 | 5,279,800 | — | — |
| 2009-12-17 | $18.38 | $19.92 | 3,923,100 | — | — |
| 2009-12-16 | $19.69 | $21.34 | 3,056,300 | — | — |
| 2009-12-15 | $19.59 | $21.23 | 2,103,300 | — | — |
| 2009-12-14 | $19.83 | $21.49 | 2,124,600 | — | — |
| 2009-12-11 | $19.30 | $20.91 | 3,122,200 | — | — |
| 2009-12-10 | $19.76 | $21.41 | 3,002,100 | — | — |
| 2009-12-09 | $19.92 | $21.59 | 4,439,500 | — | — |
| 2009-12-08 | $19.78 | $21.43 | 3,712,900 | — | — |
| 2009-12-07 | $20.82 | $22.56 | 4,561,100 | — | — |
| 2009-12-04 | $21.44 | $23.23 | 5,825,400 | — | — |
| 2009-12-03 | $22.74 | $24.64 | 3,442,100 | — | — |
| 2009-12-02 | $23.29 | $25.24 | 5,057,300 | — | — |
| 2009-12-01 | $23.29 | $25.24 | 4,810,800 | — | — |
| 2009-11-30 | $22.81 | $24.72 | 3,116,200 | — | — |
| 2009-11-27 | $22.63 | $24.52 | 2,149,400 | — | — |
| 2009-11-25 | $23.83 | $25.82 | 2,650,000 | — | — |
| 2009-11-24 | $22.97 | $24.89 | 2,796,600 | — | — |
| 2009-11-23 | $23.17 | $25.11 | 3,583,200 | — | — |
| 2009-11-20 | $22.35 | $24.22 | 3,164,000 | — | — |
| 2009-11-19 | $22.72 | $24.62 | 3,002,600 | — | — |
| 2009-11-18 | $23.09 | $25.02 | 4,116,400 | — | — |
| 2009-11-17 | $22.59 | $24.48 | 2,762,700 | — | — |
| 2009-11-16 | $22.46 | $24.34 | 4,389,600 | — | — |
| 2009-11-13 | $21.42 | $23.21 | 2,855,700 | — | — |
| 2009-11-12 | $20.94 | $22.69 | 3,287,600 | — | — |
| 2009-11-11 | $22.20 | $24.06 | 3,821,700 | — | — |
| 2009-11-10 | $21.61 | $23.42 | 3,979,200 | — | — |
| 2009-11-09 | $22.09 | $23.94 | 4,644,400 | — | — |
| 2009-11-06 | $22.20 | $24.06 | 3,740,800 | — | — |
| 2009-11-05 | $22.55 | $24.43 | 3,594,700 | — | — |
| 2009-11-04 | $22.07 | $23.91 | 4,902,300 | — | — |
| 2009-11-03 | $22.20 | $24.06 | 4,357,800 | — | — |
| 2009-11-02 | $20.43 | $22.14 | 4,438,800 | — | — |
| 2009-10-30 | $20.08 | $21.76 | 6,282,600 | — | — |
| 2009-10-29 | $21.94 | $23.77 | 4,030,200 | — | — |
| 2009-10-28 | $20.13 | $21.81 | 6,017,800 | — | — |
| 2009-10-27 | $21.99 | $23.83 | 3,686,700 | — | — |
| 2009-10-26 | $22.30 | $24.16 | 3,364,800 | — | — |
| 2009-10-23 | $23.15 | $25.08 | 2,414,500 | — | — |
| 2009-10-22 | $23.43 | $25.39 | 2,690,300 | — | — |
| 2009-10-21 | $23.71 | $25.69 | 4,050,300 | — | — |
| 2009-10-20 | $23.89 | $25.89 | 3,266,100 | — | — |
| 2009-10-19 | $24.19 | $26.21 | 2,501,500 | — | — |
| 2009-10-16 | $23.48 | $25.44 | 3,161,700 | — | — |
| 2009-10-15 | $23.78 | $25.77 | 3,059,500 | — | — |
| 2009-10-14 | $24.29 | $26.32 | 2,548,100 | — | — |
| 2009-10-13 | $23.85 | $25.84 | 3,227,300 | — | — |
| 2009-10-12 | $23.31 | $25.26 | 2,875,600 | — | — |
| 2009-10-09 | $23.22 | $25.16 | 3,387,000 | — | — |
| 2009-10-08 | $23.04 | $24.97 | 4,643,200 | — | — |
| 2009-10-07 | $22.37 | $24.24 | 5,470,800 | — | — |
| 2009-10-06 | $21.66 | $23.47 | 6,435,500 | — | — |
| 2009-10-05 | $20.19 | $21.88 | 4,505,200 | — | — |
| 2009-10-02 | $18.55 | $20.10 | 3,621,200 | — | — |
| 2009-10-01 | $18.91 | $20.49 | 4,759,200 | — | — |
| 2009-09-30 | $20.50 | $22.21 | 6,324,700 | — | — |
| 2009-09-29 | $19.25 | $20.86 | 2,287,100 | — | — |
| 2009-09-28 | $18.62 | $20.18 | 2,666,500 | — | — |
| 2009-09-25 | $18.43 | $19.97 | 3,022,000 | — | — |
| 2009-09-24 | $18.84 | $20.41 | 3,883,100 | — | — |
| 2009-09-23 | $19.49 | $21.12 | 3,031,200 | — | — |
| 2009-09-22 | $20.78 | $22.52 | 2,371,800 | — | — |
| 2009-09-21 | $19.86 | $21.52 | 4,198,900 | — | — |
| 2009-09-18 | $19.83 | $21.49 | 5,462,100 | — | — |
| 2009-09-17 | $20.37 | $22.07 | 4,560,000 | — | — |
| 2009-09-16 | $21.56 | $23.36 | 3,637,400 | — | — |
| 2009-09-15 | $20.72 | $22.45 | 3,657,100 | — | — |
| 2009-09-14 | $19.73 | $21.38 | 4,781,100 | — | — |
| 2009-09-11 | $20.97 | $22.72 | 5,144,500 | — | — |
| 2009-09-10 | $20.30 | $22.00 | 4,647,400 | — | — |
| 2009-09-09 | $18.49 | $20.04 | 3,972,000 | — | — |
| 2009-09-08 | $18.97 | $20.56 | 8,189,800 | — | — |
| 2009-09-04 | $17.17 | $18.61 | 3,394,100 | — | — |
| 2009-09-03 | $17.08 | $18.51 | 8,856,000 | — | — |
| 2009-09-02 | $15.48 | $16.77 | 4,577,900 | — | — |
| 2009-09-01 | $14.82 | $16.06 | 2,156,600 | — | — |
| 2009-08-31 | $15.14 | $16.41 | 2,976,700 | — | — |
| 2009-08-28 | $15.55 | $16.85 | 1,975,100 | — | — |
| 2009-08-27 | $15.00 | $16.25 | 2,085,600 | — | — |
| 2009-08-26 | $14.91 | $16.16 | 1,260,900 | — | — |
| 2009-08-25 | $15.14 | $16.41 | 1,622,200 | — | — |
| 2009-08-24 | $15.14 | $16.41 | 1,998,700 | — | — |
| 2009-08-21 | $14.82 | $16.06 | 1,730,500 | — | — |
| 2009-08-20 | $14.37 | $15.57 | 1,159,800 | — | — |
| 2009-08-19 | $14.30 | $15.50 | 1,748,300 | — | — |
| 2009-08-18 | $14.07 | $15.25 | 1,068,800 | — | — |
| 2009-08-17 | $13.72 | $14.87 | 2,804,300 | — | — |
| 2009-08-14 | $14.99 | $16.24 | 2,033,700 | — | — |
| 2009-08-13 | $15.63 | $16.94 | 1,552,200 | — | — |
| 2009-08-12 | $15.14 | $16.41 | 2,080,700 | — | — |
| 2009-08-11 | $14.69 | $15.92 | 2,300,900 | — | — |
| 2009-08-10 | $15.35 | $16.63 | 2,191,900 | — | — |
| 2009-08-07 | $16.41 | $17.78 | 3,026,600 | — | — |
| 2009-08-06 | $16.07 | $17.41 | 3,045,300 | — | — |
| 2009-08-05 | $16.01 | $17.35 | 3,060,800 | — | — |
| 2009-08-04 | $15.60 | $16.90 | 2,607,900 | — | — |
| 2009-08-03 | $15.19 | $16.46 | 3,270,100 | — | — |
| 2009-07-31 | $14.20 | $15.39 | 2,699,900 | — | — |
| 2009-07-30 | $13.15 | $14.25 | 2,092,600 | — | — |
| 2009-07-29 | $12.37 | $13.40 | 2,282,000 | — | — |
| 2009-07-28 | $13.31 | $14.42 | 2,257,900 | — | — |
| 2009-07-27 | $13.88 | $15.04 | 1,582,100 | — | — |
| 2009-07-24 | $13.77 | $14.92 | 1,279,200 | — | — |
| 2009-07-23 | $13.51 | $14.64 | 1,794,400 | — | — |
| 2009-07-22 | $13.09 | $14.18 | 1,970,900 | — | — |
| 2009-07-21 | $12.99 | $14.08 | 1,851,200 | — | — |
| 2009-07-20 | $13.27 | $14.38 | 2,811,200 | — | — |
| 2009-07-17 | $12.08 | $13.09 | 1,656,700 | — | — |
| 2009-07-16 | $12.13 | $13.14 | 1,627,100 | — | — |
| 2009-07-15 | $11.94 | $12.94 | 2,252,600 | — | — |
| 2009-07-14 | $11.24 | $12.18 | 2,123,000 | — | — |
| 2009-07-13 | $10.95 | $11.87 | 2,538,200 | — | — |
| 2009-07-10 | $10.51 | $11.39 | 1,207,800 | — | — |
| 2009-07-09 | $10.54 | $11.42 | 1,561,700 | — | — |
| 2009-07-08 | $10.53 | $11.41 | 2,804,600 | — | — |
| 2009-07-07 | $11.27 | $12.21 | 1,892,200 | — | — |
| 2009-07-06 | $11.62 | $12.59 | 2,378,100 | — | — |
| 2009-07-02 | $12.31 | $13.34 | 1,837,200 | — | — |
| 2009-07-01 | $12.94 | $14.02 | 1,588,100 | — | — |
| 2009-06-30 | $12.30 | $13.33 | 2,144,800 | — | — |
| 2009-06-29 | $12.83 | $13.90 | 2,380,000 | — | — |
| 2009-06-26 | $12.72 | $13.78 | 3,066,000 | — | — |
| 2009-06-25 | $13.11 | $14.21 | 3,839,700 | — | — |
| 2009-06-24 | $11.98 | $12.98 | 3,092,800 | — | — |
| 2009-06-23 | $11.66 | $12.63 | 4,411,300 | — | — |
| 2009-06-22 | $11.36 | $12.31 | 8,589,700 | — | — |
| 2009-06-19 | $10.80 | $11.70 | 7,500,400 | — | — |
| 2009-06-18 | $10.45 | $11.32 | 2,440,400 | — | — |
| 2009-06-17 | $11.03 | $11.95 | 2,076,200 | — | — |
| 2009-06-16 | $11.15 | $12.08 | 2,597,600 | — | — |
| 2009-06-15 | $11.18 | $12.11 | 3,716,700 | — | — |
| 2009-06-12 | $12.53 | $13.58 | 2,245,600 | — | — |
| 2009-06-11 | $13.28 | $14.39 | 1,579,100 | — | — |
| 2009-06-10 | $13.45 | $14.57 | 2,353,700 | — | — |
| 2009-06-09 | $13.73 | $14.88 | 2,109,000 | — | — |
| 2009-06-08 | $13.93 | $15.09 | 2,015,100 | — | — |
| 2009-06-05 | $14.79 | $16.03 | 1,748,500 | — | — |
| 2009-06-04 | $15.53 | $16.83 | 2,135,300 | — | — |
| 2009-06-03 | $14.41 | $15.61 | 2,711,400 | — | — |
| 2009-06-02 | $15.19 | $16.46 | 2,148,200 | — | — |
| 2009-06-01 | $14.20 | $15.39 | 3,247,500 | — | — |
| 2009-05-29 | $14.77 | $16.00 | 4,325,700 | — | — |
| 2009-05-28 | $13.95 | $15.12 | 3,874,800 | — | — |
| 2009-05-27 | $13.80 | $14.95 | 4,460,400 | — | — |
| 2009-05-26 | $14.00 | $15.17 | 1,273,380 | — | — |
| 2009-05-22 | $14.00 | $15.17 | 1,114,760 | — | — |
| 2009-05-21 | $14.50 | $15.71 | 1,401,220 | — | — |
| 2009-05-20 | $14.90 | $16.15 | 1,398,360 | — | — |
| 2009-05-19 | $14.60 | $15.82 | 1,593,300 | — | — |
| 2009-05-18 | $13.70 | $14.85 | 790,180 | — | — |
| 2009-05-15 | $13.70 | $14.85 | 1,135,460 | — | — |
| 2009-05-14 | $13.10 | $14.19 | 1,814,200 | — | — |
| 2009-05-13 | $13.20 | $14.30 | 1,525,770 | — | — |
| 2009-05-12 | $15.20 | $16.47 | 1,785,590 | — | — |
| 2009-05-11 | $15.80 | $17.12 | 1,053,580 | — | — |
| 2009-05-08 | $15.00 | $16.25 | 994,980 | — | — |
| 2009-05-07 | $14.50 | $15.71 | 1,463,720 | — | — |
| 2009-05-06 | $15.80 | $17.12 | 1,199,840 | — | — |
| 2009-05-05 | $16.20 | $17.55 | 1,057,430 | — | — |
| 2009-05-04 | $16.70 | $18.10 | 1,504,760 | — | — |
| 2009-05-01 | $14.60 | $15.82 | 811,560 | — | — |
| 2009-04-30 | $13.80 | $14.95 | 1,874,270 | — | — |
| 2009-04-29 | $13.60 | $14.74 | 944,150 | — | — |
| 2009-04-28 | $12.60 | $13.65 | 725,670 | — | — |
| 2009-04-27 | $13.10 | $14.19 | 858,720 | — | — |
| 2009-04-24 | $13.40 | $14.52 | 1,779,790 | — | — |
| 2009-04-23 | $10.90 | $11.81 | 908,330 | — | — |
| 2009-04-22 | $10.50 | $11.38 | 568,240 | — | — |
| 2009-04-21 | $10.60 | $11.49 | 483,430 | — | — |
| 2009-04-20 | $10.50 | $11.38 | 745,420 | — | — |
| 2009-04-17 | $10.50 | $11.38 | 789,860 | — | — |
| 2009-04-16 | $11.00 | $11.92 | 893,780 | — | — |
| 2009-04-15 | $11.70 | $12.68 | 646,700 | — | — |
| 2009-04-14 | $11.50 | $12.46 | 1,083,840 | — | — |
| 2009-04-13 | $11.60 | $12.57 | 830,070 | — | — |
| 2009-04-09 | $11.00 | $11.92 | 1,016,560 | — | — |
| 2009-04-08 | $10.40 | $11.27 | 953,250 | — | — |
| 2009-04-07 | $10.00 | $10.84 | 1,329,900 | — | — |
| 2009-04-06 | $10.40 | $11.27 | 1,109,150 | — | — |
| 2009-04-03 | $11.20 | $12.14 | 932,570 | — | — |
| 2009-04-02 | $12.00 | $13.00 | 1,514,650 | — | — |
| 2009-04-01 | $11.80 | $12.79 | 1,479,760 | — | — |
| 2009-03-31 | $9.40 | $10.19 | 1,587,780 | — | — |
| 2009-03-30 | $8.90 | $9.64 | 725,750 | — | — |
| 2009-03-27 | $9.20 | $9.97 | 702,020 | — | — |
| 2009-03-26 | $9.70 | $10.51 | 774,560 | — | — |
| 2009-03-25 | $9.40 | $10.19 | 745,880 | — | — |
| 2009-03-24 | $9.10 | $9.86 | 704,200 | — | — |
| 2009-03-23 | $9.50 | $10.29 | 1,016,850 | — | — |
| 2009-03-20 | $8.80 | $9.54 | 2,149,050 | — | — |
| 2009-03-19 | $8.70 | $9.43 | 2,093,110 | — | — |
| 2009-03-18 | $6.50 | $7.04 | 1,017,120 | — | — |
| 2009-03-17 | $6.50 | $7.04 | 269,260 | — | — |
| 2009-03-16 | $6.50 | $7.04 | 489,500 | — | — |
| 2009-03-13 | $6.50 | $7.04 | 531,890 | — | — |
| 2009-03-12 | $6.50 | $7.04 | 554,580 | — | — |
| 2009-03-11 | $6.10 | $6.61 | 636,730 | — | — |
| 2009-03-10 | $6.30 | $6.83 | 850,500 | — | — |
| 2009-03-09 | $5.80 | $6.28 | 486,980 | — | — |
| 2009-03-06 | $6.30 | $6.83 | 907,970 | — | — |
| 2009-03-05 | $6.50 | $7.04 | 531,620 | — | — |
| 2009-03-04 | $6.80 | $7.37 | 1,491,310 | — | — |
| 2009-03-03 | $6.70 | $7.26 | 726,480 | — | — |
| 2009-03-02 | $6.60 | $7.15 | 1,142,500 | — | — |
| 2009-02-27 | $7.60 | $8.24 | 662,240 | — | — |
| 2009-02-26 | $7.00 | $7.59 | 564,870 | — | — |
| 2009-02-25 | $7.30 | $7.91 | 628,200 | — | — |
| 2009-02-24 | $7.70 | $8.34 | 1,060,600 | — | — |
| 2009-02-23 | $8.10 | $8.78 | 941,240 | — | — |
| 2009-02-20 | $7.70 | $8.34 | 996,600 | — | — |
| 2009-02-19 | $7.50 | $8.13 | 819,230 | — | — |
| 2009-02-18 | $7.50 | $8.13 | 2,445,000 | — | — |
| 2009-02-17 | $7.00 | $7.59 | 2,438,500 | — | — |
| 2009-02-13 | $7.10 | $7.69 | 501,010 | — | — |
| 2009-02-12 | $6.80 | $7.37 | 1,760,790 | — | — |
| 2009-02-11 | $7.50 | $8.13 | 594,420 | — | — |
| 2009-02-10 | $6.90 | $7.48 | 724,700 | — | — |
| 2009-02-09 | $7.10 | $7.69 | 382,450 | — | — |
| 2009-02-06 | $7.10 | $7.69 | 589,510 | — | — |
| 2009-02-05 | $6.90 | $7.48 | 555,490 | — | — |
| 2009-02-04 | $7.00 | $7.59 | 729,060 | — | — |
| 2009-02-03 | $6.90 | $7.48 | 432,440 | — | — |
| 2009-02-02 | $6.80 | $7.37 | 746,060 | — | — |
| 2009-01-30 | $7.10 | $7.69 | 650,150 | — | — |
| 2009-01-29 | $7.10 | $7.69 | 799,960 | — | — |
| 2009-01-28 | $7.20 | $7.80 | 719,320 | — | — |
| 2009-01-27 | $8.00 | $8.67 | 480,270 | — | — |
| 2009-01-26 | $8.20 | $8.89 | 1,031,940 | — | — |
| 2009-01-23 | $7.90 | $8.56 | 1,257,280 | — | — |
| 2009-01-22 | $8.00 | $8.67 | 670,440 | — | — |
| 2009-01-21 | $8.00 | $8.67 | 772,560 | — | — |
| 2009-01-20 | $7.10 | $7.69 | 770,620 | — | — |
| 2009-01-16 | $8.40 | $9.10 | 678,170 | — | — |
| 2009-01-15 | $7.60 | $8.24 | 855,140 | — | — |
| 2009-01-14 | $7.50 | $8.13 | 782,440 | — | — |
| 2009-01-13 | $8.60 | $9.32 | 1,020,000 | — | — |
| 2009-01-12 | $9.00 | $9.75 | 638,580 | — | — |
| 2009-01-09 | $9.60 | $10.40 | 555,990 | — | — |
| 2009-01-08 | $9.80 | $10.62 | 834,260 | — | — |
| 2009-01-07 | $9.50 | $10.29 | 887,820 | — | — |
| 2009-01-06 | $9.80 | $10.62 | 955,020 | — | — |
| 2009-01-05 | $9.40 | $10.19 | 703,760 | — | — |
| 2009-01-02 | $9.20 | $9.97 | 493,670 | — | — |