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 | $12.82 | $26.86 | 546,400 | — | — |
| 2009-12-30 | $12.89 | $27.00 | 557,800 | — | — |
| 2009-12-29 | $12.78 | $26.77 | 591,400 | — | — |
| 2009-12-28 | $12.74 | $26.70 | 534,400 | — | — |
| 2009-12-24 | $12.77 | $26.76 | 158,000 | — | — |
| 2009-12-23 | $12.69 | $26.59 | 979,400 | — | — |
| 2009-12-22 | $12.44 | $26.07 | 875,000 | — | — |
| 2009-12-21 | $12.53 | $26.25 | 718,400 | — | — |
| 2009-12-18 | $12.33 | $25.83 | 1,655,200 | — | — |
| 2009-12-17 | $12.00 | $25.14 | 1,006,000 | — | — |
| 2009-12-16 | $12.12 | $25.24 | 2,102,400 | — | — |
| 2009-12-15 | $12.30 | $25.62 | 1,457,800 | — | — |
| 2009-12-14 | $12.53 | $26.10 | 915,800 | — | — |
| 2009-12-11 | $12.34 | $25.69 | 2,772,400 | — | — |
| 2009-12-10 | $12.56 | $26.15 | 2,145,200 | — | — |
| 2009-12-09 | $12.51 | $26.06 | 3,042,800 | — | — |
| 2009-12-08 | $12.38 | $25.79 | 2,348,600 | — | — |
| 2009-12-07 | $12.66 | $26.37 | 1,064,000 | — | — |
| 2009-12-04 | $12.68 | $26.41 | 1,421,400 | — | — |
| 2009-12-03 | $12.55 | $26.14 | 1,009,400 | — | — |
| 2009-12-02 | $12.76 | $26.58 | 1,302,600 | — | — |
| 2009-12-01 | $12.64 | $26.33 | 2,194,200 | — | — |
| 2009-11-30 | $12.73 | $26.50 | 1,177,200 | — | — |
| 2009-11-27 | $12.79 | $26.64 | 735,400 | — | — |
| 2009-11-25 | $13.27 | $27.63 | 998,200 | — | — |
| 2009-11-24 | $12.92 | $26.91 | 1,793,400 | — | — |
| 2009-11-23 | $12.98 | $27.02 | 1,311,800 | — | — |
| 2009-11-20 | $13.16 | $27.41 | 1,123,800 | — | — |
| 2009-11-19 | $13.11 | $27.30 | 2,127,200 | — | — |
| 2009-11-18 | $14.02 | $29.19 | 1,271,400 | — | — |
| 2009-11-17 | $14.21 | $29.60 | 1,230,400 | — | — |
| 2009-11-16 | $14.61 | $30.43 | 1,329,600 | — | — |
| 2009-11-13 | $14.25 | $29.68 | 1,821,000 | — | — |
| 2009-11-12 | $14.16 | $29.48 | 2,079,800 | — | — |
| 2009-11-11 | $14.07 | $29.30 | 1,562,800 | — | — |
| 2009-11-10 | $14.22 | $29.61 | 1,671,200 | — | — |
| 2009-11-09 | $13.86 | $28.87 | 1,518,400 | — | — |
| 2009-11-06 | $14.00 | $29.15 | 1,905,400 | — | — |
| 2009-11-05 | $14.36 | $29.90 | 2,094,800 | — | — |
| 2009-11-04 | $14.32 | $29.83 | 2,073,400 | — | — |
| 2009-11-03 | $14.64 | $30.48 | 2,227,400 | — | — |
| 2009-11-02 | $14.28 | $29.73 | 1,360,200 | — | — |
| 2009-10-30 | $14.51 | $30.21 | 1,901,200 | — | — |
| 2009-10-29 | $15.26 | $31.78 | 3,165,000 | — | — |
| 2009-10-28 | $14.33 | $29.85 | 2,174,600 | — | — |
| 2009-10-27 | $15.35 | $31.97 | 2,635,200 | — | — |
| 2009-10-26 | $15.76 | $32.82 | 1,553,400 | — | — |
| 2009-10-23 | $16.00 | $33.34 | 1,306,400 | — | — |
| 2009-10-22 | $16.43 | $34.22 | 1,832,600 | — | — |
| 2009-10-21 | $16.16 | $33.66 | 3,323,000 | — | — |
| 2009-10-20 | $15.63 | $32.55 | 2,622,800 | — | — |
| 2009-10-19 | $14.84 | $30.90 | 1,008,200 | — | — |
| 2009-10-16 | $14.88 | $30.99 | 1,952,200 | — | — |
| 2009-10-15 | $14.88 | $30.98 | 2,891,200 | — | — |
| 2009-10-14 | $13.84 | $28.83 | 2,154,800 | — | — |
| 2009-10-13 | $13.72 | $28.57 | 1,760,600 | — | — |
| 2009-10-12 | $13.89 | $28.93 | 1,965,200 | — | — |
| 2009-10-09 | $13.50 | $28.12 | 1,828,200 | — | — |
| 2009-10-08 | $13.30 | $27.70 | 1,739,000 | — | — |
| 2009-10-07 | $13.04 | $27.15 | 1,683,800 | — | — |
| 2009-10-06 | $12.68 | $26.40 | 1,718,200 | — | — |
| 2009-10-05 | $12.73 | $26.50 | 1,227,400 | — | — |
| 2009-10-02 | $12.22 | $25.45 | 1,551,400 | — | — |
| 2009-10-01 | $12.43 | $25.89 | 1,273,600 | — | — |
| 2009-09-30 | $12.81 | $26.68 | 2,244,200 | — | — |
| 2009-09-29 | $12.58 | $26.19 | 1,298,400 | — | — |
| 2009-09-28 | $12.52 | $26.07 | 1,980,200 | — | — |
| 2009-09-25 | $12.50 | $26.04 | 3,488,400 | — | — |
| 2009-09-24 | $11.64 | $24.23 | 1,803,000 | — | — |
| 2009-09-23 | $12.24 | $25.48 | 1,162,000 | — | — |
| 2009-09-22 | $12.59 | $26.22 | 783,200 | — | — |
| 2009-09-21 | $12.42 | $25.87 | 1,325,200 | — | — |
| 2009-09-18 | $12.41 | $25.85 | 2,163,200 | — | — |
| 2009-09-17 | $12.41 | $25.85 | 5,851,600 | — | — |
| 2009-09-16 | $11.74 | $24.29 | 2,191,000 | — | — |
| 2009-09-15 | $11.64 | $24.08 | 1,354,200 | — | — |
| 2009-09-14 | $11.67 | $24.15 | 1,242,800 | — | — |
| 2009-09-11 | $11.57 | $23.94 | 1,578,000 | — | — |
| 2009-09-10 | $11.39 | $23.57 | 2,780,400 | — | — |
| 2009-09-09 | $11.40 | $23.58 | 1,620,200 | — | — |
| 2009-09-08 | $11.53 | $23.86 | 1,327,000 | — | — |
| 2009-09-04 | $11.31 | $23.41 | 562,000 | — | — |
| 2009-09-03 | $11.10 | $22.97 | 1,188,400 | — | — |
| 2009-09-02 | $10.94 | $22.64 | 1,321,800 | — | — |
| 2009-09-01 | $11.17 | $23.12 | 1,214,600 | — | — |
| 2009-08-31 | $11.42 | $23.63 | 1,754,800 | — | — |
| 2009-08-28 | $11.91 | $24.64 | 1,236,000 | — | — |
| 2009-08-27 | $12.11 | $25.06 | 853,000 | — | — |
| 2009-08-26 | $11.99 | $24.80 | 1,227,600 | — | — |
| 2009-08-25 | $12.01 | $24.85 | 1,201,400 | — | — |
| 2009-08-24 | $11.99 | $24.81 | 1,180,200 | — | — |
| 2009-08-21 | $11.60 | $24.00 | 1,589,800 | — | — |
| 2009-08-20 | $11.32 | $23.43 | 752,000 | — | — |
| 2009-08-19 | $11.29 | $23.35 | 1,221,600 | — | — |
| 2009-08-18 | $11.07 | $22.90 | 1,312,400 | — | — |
| 2009-08-17 | $10.66 | $22.06 | 1,038,600 | — | — |
| 2009-08-14 | $10.98 | $22.71 | 1,464,600 | — | — |
| 2009-08-13 | $11.05 | $22.87 | 877,000 | — | — |
| 2009-08-12 | $10.85 | $22.44 | 1,469,400 | — | — |
| 2009-08-11 | $11.01 | $22.79 | 1,573,600 | — | — |
| 2009-08-10 | $11.20 | $23.17 | 1,448,800 | — | — |
| 2009-08-07 | $11.01 | $22.78 | 1,510,000 | — | — |
| 2009-08-06 | $10.94 | $22.64 | 1,067,000 | — | — |
| 2009-08-05 | $11.07 | $22.90 | 1,004,800 | — | — |
| 2009-08-04 | $11.15 | $23.06 | 1,119,800 | — | — |
| 2009-08-03 | $11.11 | $22.98 | 1,216,200 | — | — |
| 2009-07-31 | $10.64 | $22.01 | 802,400 | — | — |
| 2009-07-30 | $10.62 | $21.98 | 1,340,200 | — | — |
| 2009-07-29 | $10.24 | $21.19 | 1,217,400 | — | — |
| 2009-07-28 | $10.57 | $21.87 | 1,310,600 | — | — |
| 2009-07-27 | $10.98 | $22.72 | 1,861,000 | — | — |
| 2009-07-24 | $10.61 | $21.95 | 1,643,800 | — | — |
| 2009-07-23 | $10.46 | $21.65 | 2,327,800 | — | — |
| 2009-07-22 | $9.90 | $20.49 | 1,984,600 | — | — |
| 2009-07-21 | $9.84 | $20.36 | 1,425,800 | — | — |
| 2009-07-20 | $9.67 | $20.01 | 3,012,600 | — | — |
| 2009-07-17 | $9.56 | $19.78 | 1,656,200 | — | — |
| 2009-07-16 | $9.23 | $19.10 | 1,295,000 | — | — |
| 2009-07-15 | $9.14 | $18.92 | 2,047,400 | — | — |
| 2009-07-14 | $8.78 | $18.16 | 1,395,800 | — | — |
| 2009-07-13 | $8.78 | $18.16 | 1,332,400 | — | — |
| 2009-07-10 | $8.57 | $17.74 | 1,358,400 | — | — |
| 2009-07-09 | $8.81 | $18.22 | 1,727,000 | — | — |
| 2009-07-08 | $8.54 | $17.66 | 2,122,800 | — | — |
| 2009-07-07 | $8.68 | $17.95 | 2,440,400 | — | — |
| 2009-07-06 | $9.13 | $18.88 | 2,158,600 | — | — |
| 2009-07-02 | $9.31 | $19.27 | 2,012,600 | — | — |
| 2009-07-01 | $9.52 | $19.69 | 3,988,800 | — | — |
| 2009-06-30 | $8.99 | $18.61 | 3,044,800 | — | — |
| 2009-06-29 | $8.86 | $18.33 | 2,512,800 | — | — |
| 2009-06-26 | $8.87 | $18.36 | 1,925,200 | — | — |
| 2009-06-25 | $9.08 | $18.79 | 2,548,200 | — | — |
| 2009-06-24 | $8.65 | $17.89 | 2,434,600 | — | — |
| 2009-06-23 | $8.89 | $18.40 | 2,717,800 | — | — |
| 2009-06-22 | $8.83 | $18.26 | 2,906,400 | — | — |
| 2009-06-19 | $9.39 | $19.43 | 2,286,400 | — | — |
| 2009-06-18 | $9.43 | $19.51 | 2,003,600 | — | — |
| 2009-06-17 | $9.40 | $19.45 | 2,372,800 | — | — |
| 2009-06-16 | $9.88 | $20.29 | 2,884,000 | — | — |
| 2009-06-15 | $10.28 | $21.10 | 1,963,200 | — | — |
| 2009-06-12 | $10.36 | $21.28 | 1,499,400 | — | — |
| 2009-06-11 | $10.55 | $21.66 | 1,908,000 | — | — |
| 2009-06-10 | $10.77 | $22.11 | 3,046,600 | — | — |
| 2009-06-09 | $10.83 | $22.23 | 2,244,000 | — | — |
| 2009-06-08 | $10.67 | $21.91 | 2,884,000 | — | — |
| 2009-06-05 | $10.51 | $21.59 | 2,365,200 | — | — |
| 2009-06-04 | $10.93 | $22.44 | 3,397,200 | — | — |
| 2009-06-03 | $10.77 | $22.12 | 4,893,600 | — | — |
| 2009-06-02 | $11.91 | $24.46 | 1,937,200 | — | — |
| 2009-06-01 | $12.16 | $24.96 | 2,994,200 | — | — |
| 2009-05-29 | $12.10 | $24.84 | 2,065,200 | — | — |
| 2009-05-28 | $11.95 | $24.53 | 2,359,600 | — | — |
| 2009-05-27 | $11.72 | $24.07 | 2,157,800 | — | — |
| 2009-05-26 | $11.57 | $23.76 | 3,100,800 | — | — |
| 2009-05-22 | $11.71 | $24.05 | 1,094,000 | — | — |
| 2009-05-21 | $11.79 | $24.21 | 2,078,000 | — | — |
| 2009-05-20 | $12.37 | $25.41 | 2,623,800 | — | — |
| 2009-05-19 | $12.44 | $25.54 | 2,486,200 | — | — |
| 2009-05-18 | $12.19 | $25.04 | 2,324,000 | — | — |
| 2009-05-15 | $11.77 | $24.16 | 1,258,400 | — | — |
| 2009-05-14 | $12.17 | $24.99 | 1,458,000 | — | — |
| 2009-05-13 | $11.89 | $24.41 | 2,332,200 | — | — |
| 2009-05-12 | $12.18 | $25.02 | 1,767,800 | — | — |
| 2009-05-11 | $12.58 | $25.83 | 1,296,200 | — | — |
| 2009-05-08 | $13.02 | $26.73 | 2,828,400 | — | — |
| 2009-05-07 | $12.63 | $25.93 | 6,490,400 | — | — |
| 2009-05-06 | $12.91 | $26.51 | 1,675,200 | — | — |
| 2009-05-05 | $12.35 | $25.36 | 2,197,400 | — | — |
| 2009-05-04 | $11.84 | $24.31 | 1,720,600 | — | — |
| 2009-05-01 | $10.85 | $22.27 | 1,558,600 | — | — |
| 2009-04-30 | $10.48 | $21.52 | 1,652,200 | — | — |
| 2009-04-29 | $10.75 | $22.07 | 1,820,200 | — | — |
| 2009-04-28 | $10.94 | $22.46 | 2,560,000 | — | — |
| 2009-04-27 | $10.87 | $22.31 | 2,285,600 | — | — |
| 2009-04-24 | $11.46 | $23.54 | 1,230,200 | — | — |
| 2009-04-23 | $10.99 | $22.57 | 1,907,600 | — | — |
| 2009-04-22 | $11.07 | $22.74 | 2,429,800 | — | — |
| 2009-04-21 | $11.23 | $23.05 | 2,715,200 | — | — |
| 2009-04-20 | $11.40 | $23.41 | 2,447,400 | — | — |
| 2009-04-17 | $11.99 | $24.63 | 3,535,000 | — | — |
| 2009-04-16 | $11.62 | $23.86 | 4,833,000 | — | — |
| 2009-04-15 | $10.55 | $21.67 | 1,998,400 | — | — |
| 2009-04-14 | $10.70 | $21.98 | 1,602,600 | — | — |
| 2009-04-13 | $11.04 | $22.67 | 1,447,600 | — | — |
| 2009-04-09 | $11.19 | $22.97 | 1,389,000 | — | — |
| 2009-04-08 | $10.66 | $21.88 | 2,496,800 | — | — |
| 2009-04-07 | $10.62 | $21.80 | 1,835,600 | — | — |
| 2009-04-06 | $11.10 | $22.80 | 937,000 | — | — |
| 2009-04-03 | $11.12 | $22.83 | 1,555,800 | — | — |
| 2009-04-02 | $10.94 | $22.47 | 1,773,800 | — | — |
| 2009-04-01 | $10.44 | $21.44 | 2,989,600 | — | — |
| 2009-03-31 | $10.60 | $21.77 | 2,343,200 | — | — |
| 2009-03-30 | $10.56 | $21.68 | 1,793,000 | — | — |
| 2009-03-27 | $11.20 | $23.00 | 1,857,800 | — | — |
| 2009-03-26 | $11.96 | $24.56 | 2,680,200 | — | — |
| 2009-03-25 | $11.31 | $23.22 | 2,872,000 | — | — |
| 2009-03-24 | $10.91 | $22.41 | 3,507,000 | — | — |
| 2009-03-23 | $11.01 | $22.61 | 2,285,000 | — | — |
| 2009-03-20 | $10.54 | $21.64 | 1,728,000 | — | — |
| 2009-03-19 | $11.42 | $23.44 | 2,713,000 | — | — |
| 2009-03-18 | $11.36 | $23.32 | 3,294,400 | — | — |
| 2009-03-17 | $11.61 | $23.68 | 2,449,200 | — | — |
| 2009-03-16 | $11.09 | $22.62 | 2,799,200 | — | — |
| 2009-03-13 | $10.64 | $21.70 | 2,492,800 | — | — |
| 2009-03-12 | $10.94 | $22.32 | 2,937,000 | — | — |
| 2009-03-11 | $11.02 | $22.48 | 2,978,200 | — | — |
| 2009-03-10 | $11.15 | $22.74 | 2,392,200 | — | — |
| 2009-03-09 | $10.55 | $21.52 | 2,846,200 | — | — |
| 2009-03-06 | $10.32 | $21.06 | 3,564,400 | — | — |
| 2009-03-05 | $10.58 | $21.59 | 5,244,400 | — | — |
| 2009-03-04 | $11.26 | $22.97 | 3,391,200 | — | — |
| 2009-03-03 | $10.78 | $21.99 | 2,629,800 | — | — |
| 2009-03-02 | $10.56 | $21.54 | 3,516,200 | — | — |
| 2009-02-27 | $11.66 | $23.78 | 3,648,600 | — | — |
| 2009-02-26 | $11.87 | $24.21 | 4,472,400 | — | — |
| 2009-02-25 | $11.96 | $24.39 | 5,886,400 | — | — |
| 2009-02-24 | $11.35 | $23.16 | 3,694,000 | — | — |
| 2009-02-23 | $10.56 | $21.54 | 3,980,800 | — | — |
| 2009-02-20 | $10.75 | $21.93 | 3,994,400 | — | — |
| 2009-02-19 | $11.76 | $24.00 | 3,357,800 | — | — |
| 2009-02-18 | $11.74 | $23.96 | 2,697,400 | — | — |
| 2009-02-17 | $12.58 | $25.67 | 3,213,200 | — | — |
| 2009-02-13 | $12.87 | $26.25 | 3,183,600 | — | — |
| 2009-02-12 | $12.95 | $26.43 | 3,336,200 | — | — |
| 2009-02-11 | $12.61 | $25.72 | 2,835,200 | — | — |
| 2009-02-10 | $12.47 | $25.45 | 4,254,000 | — | — |
| 2009-02-09 | $13.26 | $27.05 | 2,216,200 | — | — |
| 2009-02-06 | $12.77 | $26.06 | 3,021,200 | — | — |
| 2009-02-05 | $12.08 | $24.64 | 2,406,200 | — | — |
| 2009-02-04 | $12.42 | $25.33 | 1,902,400 | — | — |
| 2009-02-03 | $12.03 | $24.55 | 1,586,800 | — | — |
| 2009-02-02 | $11.48 | $23.42 | 1,335,400 | — | — |
| 2009-01-30 | $11.69 | $23.84 | 1,968,600 | — | — |
| 2009-01-29 | $11.71 | $23.88 | 1,699,200 | — | — |
| 2009-01-28 | $11.86 | $24.19 | 2,559,400 | — | — |
| 2009-01-27 | $11.29 | $23.04 | 2,755,000 | — | — |
| 2009-01-26 | $11.90 | $24.27 | 2,088,800 | — | — |
| 2009-01-23 | $11.51 | $23.49 | 2,289,000 | — | — |
| 2009-01-22 | $11.17 | $22.78 | 3,284,600 | — | — |
| 2009-01-21 | $11.61 | $23.69 | 2,996,400 | — | — |
| 2009-01-20 | $10.94 | $22.31 | 4,815,200 | — | — |
| 2009-01-16 | $11.43 | $23.31 | 3,176,600 | — | — |
| 2009-01-15 | $10.27 | $20.96 | 1,888,200 | — | — |
| 2009-01-14 | $9.89 | $20.17 | 2,275,600 | — | — |
| 2009-01-13 | $10.26 | $20.94 | 1,439,400 | — | — |
| 2009-01-12 | $9.84 | $20.07 | 1,371,200 | — | — |
| 2009-01-09 | $10.26 | $20.94 | 2,129,600 | — | — |
| 2009-01-08 | $10.28 | $20.97 | 2,072,600 | — | — |
| 2009-01-07 | $9.88 | $20.15 | 1,979,800 | — | — |
| 2009-01-06 | $10.40 | $21.22 | 2,569,400 | — | — |
| 2009-01-05 | $10.03 | $20.47 | 2,069,200 | — | — |
| 2009-01-02 | $9.34 | $19.06 | 2,215,200 | — | — |