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
- 1972-06-01 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 | $10.00 | $52.62 | 31,253,700 | — | — |
| 2009-12-30 | $9.99 | $52.56 | 46,699,600 | — | — |
| 2009-12-29 | $10.11 | $53.20 | 40,821,600 | — | — |
| 2009-12-28 | $10.20 | $53.67 | 53,979,900 | — | — |
| 2009-12-24 | $10.13 | $53.30 | 24,895,700 | — | — |
| 2009-12-23 | $10.08 | $53.04 | 64,815,000 | — | — |
| 2009-12-22 | $9.90 | $52.09 | 50,860,300 | — | — |
| 2009-12-21 | $9.67 | $50.88 | 53,335,700 | — | — |
| 2009-12-18 | $9.68 | $50.93 | 88,033,100 | — | — |
| 2009-12-17 | $9.39 | $49.41 | 55,724,600 | — | — |
| 2009-12-16 | $9.49 | $49.93 | 71,460,500 | — | — |
| 2009-12-15 | $9.39 | $49.41 | 109,417,900 | — | — |
| 2009-12-14 | $9.08 | $47.78 | 37,983,700 | — | — |
| 2009-12-11 | $9.00 | $47.35 | 63,474,700 | — | — |
| 2009-12-10 | $9.05 | $47.62 | 63,643,700 | — | — |
| 2009-12-09 | $8.86 | $46.62 | 52,852,400 | — | — |
| 2009-12-08 | $8.82 | $46.41 | 57,473,000 | — | — |
| 2009-12-07 | $8.91 | $46.88 | 41,476,300 | — | — |
| 2009-12-04 | $8.94 | $47.04 | 79,533,500 | — | — |
| 2009-12-03 | $8.94 | $47.04 | 57,935,400 | — | — |
| 2009-12-02 | $9.01 | $47.41 | 63,656,600 | — | — |
| 2009-12-01 | $8.88 | $46.72 | 104,011,700 | — | — |
| 2009-11-30 | $8.89 | $46.78 | 58,900,100 | — | — |
| 2009-11-27 | $8.73 | $45.93 | 42,184,800 | — | — |
| 2009-11-25 | $8.81 | $46.36 | 26,922,600 | — | — |
| 2009-11-24 | $8.81 | $46.36 | 47,088,400 | — | — |
| 2009-11-23 | $8.73 | $45.93 | 61,341,800 | — | — |
| 2009-11-20 | $8.64 | $45.46 | 59,314,700 | — | — |
| 2009-11-19 | $8.73 | $45.93 | 90,625,800 | — | — |
| 2009-11-18 | $8.94 | $47.04 | 120,432,800 | — | — |
| 2009-11-17 | $8.98 | $47.25 | 126,809,600 | — | — |
| 2009-11-16 | $8.71 | $45.83 | 121,719,000 | — | — |
| 2009-11-13 | $8.41 | $44.25 | 86,202,200 | — | — |
| 2009-11-12 | $8.20 | $43.15 | 86,560,300 | — | — |
| 2009-11-11 | $8.33 | $43.83 | 89,390,000 | — | — |
| 2009-11-10 | $8.24 | $43.36 | 136,649,800 | — | — |
| 2009-11-09 | $8.18 | $43.04 | 203,287,900 | — | — |
| 2009-11-06 | $7.75 | $40.78 | 159,975,800 | — | — |
| 2009-11-05 | $7.45 | $39.20 | 125,050,200 | — | — |
| 2009-11-04 | $7.27 | $38.25 | 240,095,200 | — | — |
| 2009-11-03 | $7.44 | $39.15 | 193,783,100 | — | — |
| 2009-11-02 | $7.58 | $39.88 | 208,424,500 | — | — |
| 2009-10-30 | $7.00 | $36.83 | 95,736,100 | — | — |
| 2009-10-29 | $7.30 | $38.41 | 69,469,900 | — | — |
| 2009-10-28 | $6.96 | $36.62 | 94,665,300 | — | — |
| 2009-10-27 | $7.33 | $38.57 | 72,962,600 | — | — |
| 2009-10-26 | $7.47 | $39.30 | 60,580,400 | — | — |
| 2009-10-23 | $7.63 | $40.15 | 47,705,600 | — | — |
| 2009-10-22 | $7.76 | $40.83 | 53,432,400 | — | — |
| 2009-10-21 | $7.78 | $40.94 | 69,777,200 | — | — |
| 2009-10-20 | $7.71 | $40.57 | 50,104,000 | — | — |
| 2009-10-19 | $7.57 | $39.83 | 62,833,900 | — | — |
| 2009-10-16 | $7.42 | $39.04 | 47,371,300 | — | — |
| 2009-10-15 | $7.66 | $40.30 | 40,371,200 | — | — |
| 2009-10-14 | $7.66 | $40.30 | 58,858,200 | — | — |
| 2009-10-13 | $7.62 | $40.09 | 100,372,000 | — | — |
| 2009-10-12 | $7.62 | $40.09 | 152,372,700 | — | — |
| 2009-10-09 | $7.12 | $37.46 | 32,603,200 | — | — |
| 2009-10-08 | $7.18 | $37.78 | 78,355,000 | — | — |
| 2009-10-07 | $7.13 | $37.52 | 33,869,000 | — | — |
| 2009-10-06 | $7.14 | $37.57 | 48,500,800 | — | — |
| 2009-10-05 | $7.05 | $37.09 | 42,693,000 | — | — |
| 2009-10-02 | $6.84 | $35.99 | 55,825,100 | — | — |
| 2009-10-01 | $6.97 | $36.67 | 101,530,900 | — | — |
| 2009-09-30 | $7.21 | $37.94 | 95,959,600 | — | — |
| 2009-09-29 | $7.45 | $39.20 | 46,727,700 | — | — |
| 2009-09-28 | $7.49 | $39.41 | 45,883,900 | — | — |
| 2009-09-25 | $7.29 | $38.36 | 61,908,900 | — | — |
| 2009-09-24 | $7.33 | $38.57 | 88,410,600 | — | — |
| 2009-09-23 | $7.36 | $38.73 | 139,234,200 | — | — |
| 2009-09-22 | $7.01 | $36.88 | 55,582,000 | — | — |
| 2009-09-21 | $6.83 | $35.94 | 52,822,200 | — | — |
| 2009-09-18 | $6.94 | $36.52 | 53,331,300 | — | — |
| 2009-09-17 | $6.92 | $36.41 | 103,372,300 | — | — |
| 2009-09-16 | $7.15 | $37.62 | 107,442,600 | — | — |
| 2009-09-15 | $7.20 | $37.88 | 50,771,500 | — | — |
| 2009-09-14 | $7.39 | $38.88 | 34,515,900 | — | — |
| 2009-09-11 | $7.33 | $38.57 | 48,787,900 | — | — |
| 2009-09-10 | $7.44 | $39.15 | 34,041,200 | — | — |
| 2009-09-09 | $7.39 | $38.88 | 47,496,100 | — | — |
| 2009-09-08 | $7.30 | $38.41 | 45,485,800 | — | — |
| 2009-09-04 | $7.43 | $39.09 | 42,539,800 | — | — |
| 2009-09-03 | $7.48 | $39.36 | 87,169,900 | — | — |
| 2009-09-02 | $7.03 | $36.99 | 65,920,200 | — | — |
| 2009-09-01 | $7.24 | $38.09 | 102,771,300 | — | — |
| 2009-08-31 | $7.60 | $39.99 | 43,810,500 | — | — |
| 2009-08-28 | $7.73 | $40.67 | 44,250,400 | — | — |
| 2009-08-27 | $7.67 | $40.36 | 62,564,800 | — | — |
| 2009-08-26 | $7.61 | $40.04 | 44,502,200 | — | — |
| 2009-08-25 | $7.59 | $39.94 | 53,545,700 | — | — |
| 2009-08-24 | $7.41 | $38.99 | 93,581,500 | — | — |
| 2009-08-21 | $7.74 | $40.73 | 55,283,300 | — | — |
| 2009-08-20 | $7.68 | $40.41 | 29,608,300 | — | — |
| 2009-08-19 | $7.65 | $40.25 | 47,417,600 | — | — |
| 2009-08-18 | $7.64 | $40.20 | 72,395,500 | — | — |
| 2009-08-17 | $7.37 | $38.78 | 78,689,300 | — | — |
| 2009-08-14 | $7.83 | $41.20 | 58,019,400 | — | — |
| 2009-08-13 | $7.90 | $41.57 | 88,102,900 | — | — |
| 2009-08-12 | $7.70 | $40.51 | 73,805,300 | — | — |
| 2009-08-11 | $7.81 | $41.09 | 81,695,400 | — | — |
| 2009-08-10 | $7.72 | $40.62 | 90,356,700 | — | — |
| 2009-08-07 | $8.01 | $42.15 | 95,304,700 | — | — |
| 2009-08-06 | $8.07 | $42.46 | 132,529,500 | — | — |
| 2009-08-05 | $8.44 | $44.41 | 97,215,300 | — | — |
| 2009-08-04 | $8.30 | $43.67 | 122,641,600 | — | — |
| 2009-08-03 | $8.33 | $43.83 | 246,431,700 | — | — |
| 2009-07-31 | $8.00 | $42.09 | 156,355,300 | — | — |
| 2009-07-30 | $7.39 | $38.88 | 88,741,000 | — | — |
| 2009-07-29 | $7.12 | $37.46 | 74,129,700 | — | — |
| 2009-07-28 | $7.14 | $37.57 | 68,800,900 | — | — |
| 2009-07-27 | $7.27 | $38.25 | 104,647,700 | — | — |
| 2009-07-24 | $6.78 | $35.67 | 99,700,500 | — | — |
| 2009-07-23 | $6.98 | $36.73 | 269,099,700 | — | — |
| 2009-07-22 | $6.38 | $33.57 | 91,813,000 | — | — |
| 2009-07-21 | $6.20 | $32.62 | 57,398,800 | — | — |
| 2009-07-20 | $6.19 | $32.57 | 64,037,800 | — | — |
| 2009-07-17 | $6.14 | $32.31 | 62,832,200 | — | — |
| 2009-07-16 | $6.13 | $32.25 | 66,541,300 | — | — |
| 2009-07-15 | $6.05 | $31.83 | 64,814,100 | — | — |
| 2009-07-14 | $5.84 | $30.73 | 56,107,600 | — | — |
| 2009-07-13 | $5.69 | $29.94 | 46,062,800 | — | — |
| 2009-07-10 | $5.72 | $30.10 | 47,272,700 | — | — |
| 2009-07-09 | $5.63 | $29.62 | 60,243,600 | — | — |
| 2009-07-08 | $5.35 | $28.15 | 67,379,800 | — | — |
| 2009-07-07 | $5.53 | $29.10 | 68,322,000 | — | — |
| 2009-07-06 | $5.75 | $30.25 | 73,705,200 | — | — |
| 2009-07-02 | $5.89 | $30.99 | 73,694,800 | — | — |
| 2009-07-01 | $5.91 | $31.10 | 95,888,300 | — | — |
| 2009-06-30 | $6.07 | $31.94 | 85,531,400 | — | — |
| 2009-06-29 | $5.78 | $30.41 | 73,552,300 | — | — |
| 2009-06-26 | $5.61 | $29.52 | 68,304,000 | — | — |
| 2009-06-25 | $5.68 | $29.89 | 62,899,600 | — | — |
| 2009-06-24 | $5.63 | $29.62 | 72,264,800 | — | — |
| 2009-06-23 | $5.53 | $29.10 | 60,592,700 | — | — |
| 2009-06-22 | $5.38 | $28.31 | 57,636,000 | — | — |
| 2009-06-19 | $5.72 | $30.10 | 69,582,800 | — | — |
| 2009-06-18 | $5.68 | $29.89 | 57,600,300 | — | — |
| 2009-06-17 | $5.71 | $30.04 | 87,747,800 | — | — |
| 2009-06-16 | $5.67 | $29.83 | 87,214,100 | — | — |
| 2009-06-15 | $5.93 | $31.20 | 65,242,800 | — | — |
| 2009-06-12 | $6.11 | $32.15 | 54,584,200 | — | — |
| 2009-06-11 | $5.98 | $31.46 | 133,040,800 | — | — |
| 2009-06-10 | $6.19 | $32.57 | 90,297,100 | — | — |
| 2009-06-09 | $6.26 | $32.94 | 84,569,400 | — | — |
| 2009-06-08 | $6.38 | $33.57 | 85,590,400 | — | — |
| 2009-06-05 | $6.36 | $33.46 | 85,658,900 | — | — |
| 2009-06-04 | $6.36 | $33.46 | 83,850,700 | — | — |
| 2009-06-03 | $6.18 | $32.52 | 111,423,600 | — | — |
| 2009-06-02 | $6.41 | $33.73 | 134,751,900 | — | — |
| 2009-06-01 | $6.13 | $32.25 | 111,714,500 | — | — |
| 2009-05-29 | $5.75 | $30.25 | 99,306,500 | — | — |
| 2009-05-28 | $5.56 | $29.25 | 63,255,100 | — | — |
| 2009-05-27 | $5.34 | $28.10 | 55,302,600 | — | — |
| 2009-05-26 | $5.40 | $28.41 | 66,346,400 | — | — |
| 2009-05-22 | $5.26 | $27.68 | 50,019,900 | — | — |
| 2009-05-21 | $5.33 | $28.04 | 78,529,400 | — | — |
| 2009-05-20 | $5.41 | $28.47 | 95,454,300 | — | — |
| 2009-05-19 | $5.63 | $29.62 | 92,782,500 | — | — |
| 2009-05-18 | $5.50 | $28.94 | 121,707,300 | — | — |
| 2009-05-15 | $5.49 | $28.89 | 128,733,300 | — | — |
| 2009-05-14 | $5.16 | $27.15 | 207,354,400 | — | — |
| 2009-05-13 | $4.96 | $26.10 | 541,175,600 | — | — |
| 2009-05-12 | $5.01 | $26.36 | 217,074,100 | — | — |
| 2009-05-11 | $6.08 | $31.99 | 64,849,100 | — | — |
| 2009-05-08 | $6.24 | $32.83 | 63,884,500 | — | — |
| 2009-05-07 | $6.06 | $31.89 | 95,031,100 | — | — |
| 2009-05-06 | $6.26 | $32.94 | 95,547,300 | — | — |
| 2009-05-05 | $5.85 | $30.78 | 70,335,000 | — | — |
| 2009-05-04 | $5.88 | $30.94 | 58,158,000 | — | — |
| 2009-05-01 | $5.69 | $29.94 | 102,853,400 | — | — |
| 2009-04-30 | $5.98 | $31.46 | 186,983,700 | — | — |
| 2009-04-29 | $5.45 | $28.68 | 70,786,300 | — | — |
| 2009-04-28 | $5.19 | $27.31 | 73,139,000 | — | — |
| 2009-04-27 | $5.11 | $26.89 | 111,424,500 | — | — |
| 2009-04-24 | $5.00 | $26.31 | 287,772,600 | — | — |
| 2009-04-23 | $4.49 | $23.62 | 115,728,000 | — | — |
| 2009-04-22 | $4.28 | $22.52 | 145,386,500 | — | — |
| 2009-04-21 | $3.80 | $19.99 | 93,851,900 | — | — |
| 2009-04-20 | $3.69 | $19.42 | 57,797,600 | — | — |
| 2009-04-17 | $4.00 | $21.05 | 55,084,300 | — | — |
| 2009-04-16 | $4.16 | $21.89 | 59,376,500 | — | — |
| 2009-04-15 | $4.04 | $21.26 | 88,312,500 | — | — |
| 2009-04-14 | $4.30 | $22.63 | 64,229,300 | — | — |
| 2009-04-13 | $4.26 | $22.41 | 73,962,500 | — | — |
| 2009-04-09 | $4.24 | $22.31 | 131,505,500 | — | — |
| 2009-04-08 | $3.95 | $20.78 | 261,067,600 | — | — |
| 2009-04-07 | $3.49 | $18.36 | 112,627,100 | — | — |
| 2009-04-06 | $3.77 | $19.84 | 231,439,200 | — | — |
| 2009-04-03 | $3.25 | $17.10 | 111,824,600 | — | — |
| 2009-04-02 | $2.91 | $15.31 | 68,130,500 | — | — |
| 2009-04-01 | $2.74 | $14.42 | 68,271,500 | — | — |
| 2009-03-31 | $2.63 | $13.84 | 45,913,600 | — | — |
| 2009-03-30 | $2.76 | $14.52 | 63,985,300 | — | — |
| 2009-03-27 | $2.84 | $14.94 | 32,074,900 | — | — |
| 2009-03-26 | $2.94 | $15.47 | 38,757,300 | — | — |
| 2009-03-25 | $2.77 | $14.57 | 51,384,500 | — | — |
| 2009-03-24 | $2.86 | $15.05 | 40,512,400 | — | — |
| 2009-03-23 | $2.90 | $15.26 | 45,286,800 | — | — |
| 2009-03-20 | $2.75 | $14.47 | 57,202,300 | — | — |
| 2009-03-19 | $2.51 | $13.21 | 61,243,500 | — | — |
| 2009-03-18 | $2.47 | $13.00 | 92,775,500 | — | — |
| 2009-03-17 | $2.28 | $12.00 | 43,181,500 | — | — |
| 2009-03-16 | $2.10 | $11.05 | 44,196,000 | — | — |
| 2009-03-13 | $2.19 | $11.52 | 53,675,700 | — | — |
| 2009-03-12 | $2.10 | $11.05 | 46,652,500 | — | — |
| 2009-03-11 | $1.96 | $10.31 | 43,503,700 | — | — |
| 2009-03-10 | $1.85 | $9.73 | 31,181,300 | — | — |
| 2009-03-09 | $1.74 | $9.16 | 32,278,900 | — | — |
| 2009-03-06 | $1.70 | $8.94 | 35,136,700 | — | — |
| 2009-03-05 | $1.81 | $9.52 | 47,498,200 | — | — |
| 2009-03-04 | $1.87 | $9.84 | 22,404,200 | — | — |
| 2009-03-03 | $1.81 | $9.52 | 15,442,700 | — | — |
| 2009-03-02 | $1.88 | $9.89 | 19,605,600 | — | — |
| 2009-02-27 | $2.00 | $10.52 | 31,512,500 | — | — |
| 2009-02-26 | $1.98 | $10.42 | 32,307,100 | — | — |
| 2009-02-25 | $2.01 | $10.58 | 54,368,900 | — | — |
| 2009-02-24 | $2.00 | $10.52 | 35,167,600 | — | — |
| 2009-02-23 | $1.73 | $9.10 | 44,460,600 | — | — |
| 2009-02-20 | $1.58 | $8.31 | 37,900,600 | — | — |
| 2009-02-19 | $1.63 | $8.58 | 19,034,200 | — | — |
| 2009-02-18 | $1.67 | $8.79 | 25,051,400 | — | — |
| 2009-02-17 | $1.69 | $8.89 | 32,860,300 | — | — |
| 2009-02-13 | $1.76 | $9.26 | 23,009,400 | — | — |
| 2009-02-12 | $1.79 | $9.42 | 23,422,600 | — | — |
| 2009-02-11 | $1.85 | $9.73 | 30,214,000 | — | — |
| 2009-02-10 | $1.82 | $9.58 | 28,273,800 | — | — |
| 2009-02-09 | $1.90 | $10.00 | 27,266,900 | — | — |
| 2009-02-06 | $1.94 | $10.21 | 21,389,600 | — | — |
| 2009-02-05 | $1.93 | $10.15 | 17,335,100 | — | — |
| 2009-02-04 | $1.95 | $10.26 | 24,203,700 | — | — |
| 2009-02-03 | $1.96 | $10.31 | 34,099,500 | — | — |
| 2009-02-02 | $1.88 | $9.89 | 32,294,600 | — | — |
| 2009-01-30 | $1.87 | $9.84 | 35,463,000 | — | — |
| 2009-01-29 | $1.95 | $10.26 | 30,930,500 | — | — |
| 2009-01-28 | $2.03 | $10.68 | 34,869,200 | — | — |
| 2009-01-27 | $1.97 | $10.37 | 31,112,400 | — | — |
| 2009-01-26 | $1.94 | $10.21 | 50,898,200 | — | — |
| 2009-01-23 | $1.80 | $9.47 | 71,025,700 | — | — |
| 2009-01-22 | $1.94 | $10.21 | 52,683,400 | — | — |
| 2009-01-21 | $2.09 | $11.00 | 75,295,100 | — | — |
| 2009-01-20 | $2.13 | $11.21 | 51,647,400 | — | — |
| 2009-01-16 | $2.19 | $11.52 | 60,086,400 | — | — |
| 2009-01-15 | $2.23 | $11.73 | 69,594,900 | — | — |
| 2009-01-14 | $2.26 | $11.89 | 56,635,600 | — | — |
| 2009-01-13 | $2.48 | $13.05 | 40,477,200 | — | — |
| 2009-01-12 | $2.64 | $13.89 | 47,682,700 | — | — |
| 2009-01-09 | $2.63 | $13.84 | 39,831,800 | — | — |
| 2009-01-08 | $2.69 | $14.15 | 51,174,500 | — | — |
| 2009-01-07 | $2.69 | $14.15 | 43,931,200 | — | — |
| 2009-01-06 | $2.76 | $14.52 | 58,945,900 | — | — |
| 2009-01-05 | $2.58 | $13.58 | 73,031,000 | — | — |
| 2009-01-02 | $2.46 | $12.94 | 42,052,300 | — | — |