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 | $13.40 | $31.81 | 1,367,800 | — | — |
| 2009-12-30 | $13.50 | $32.05 | 1,474,700 | — | — |
| 2009-12-29 | $13.44 | $31.91 | 1,042,000 | — | — |
| 2009-12-28 | $13.47 | $31.98 | 971,400 | — | — |
| 2009-12-24 | $13.69 | $32.50 | 464,100 | — | — |
| 2009-12-23 | $13.56 | $32.19 | 1,261,000 | — | — |
| 2009-12-22 | $13.74 | $32.62 | 2,345,900 | — | — |
| 2009-12-21 | $13.79 | $32.74 | 2,048,400 | — | — |
| 2009-12-18 | $13.45 | $31.93 | 3,422,500 | — | — |
| 2009-12-17 | $13.45 | $31.93 | 2,615,700 | — | — |
| 2009-12-16 | $13.49 | $32.02 | 3,987,400 | — | — |
| 2009-12-15 | $13.54 | $32.14 | 7,944,900 | — | — |
| 2009-12-14 | $13.90 | $33.00 | 3,779,400 | — | — |
| 2009-12-11 | $13.66 | $32.43 | 2,911,100 | — | — |
| 2009-12-10 | $13.85 | $32.88 | 2,319,400 | — | — |
| 2009-12-09 | $13.94 | $33.09 | 2,569,800 | — | — |
| 2009-12-08 | $14.07 | $33.40 | 2,578,500 | — | — |
| 2009-12-07 | $13.99 | $33.21 | 1,823,800 | — | — |
| 2009-12-04 | $14.19 | $33.69 | 4,097,300 | — | — |
| 2009-12-03 | $13.82 | $32.81 | 4,717,100 | — | — |
| 2009-12-02 | $13.93 | $33.07 | 4,747,800 | — | — |
| 2009-12-01 | $13.64 | $32.38 | 1,582,400 | — | — |
| 2009-11-30 | $13.55 | $32.17 | 2,530,400 | — | — |
| 2009-11-27 | $13.22 | $31.38 | 1,547,800 | — | — |
| 2009-11-25 | $13.53 | $32.12 | 2,231,900 | — | — |
| 2009-11-24 | $13.51 | $32.07 | 3,107,400 | — | — |
| 2009-11-23 | $13.41 | $31.83 | 2,522,000 | — | — |
| 2009-11-20 | $13.12 | $31.15 | 4,031,500 | — | — |
| 2009-11-19 | $12.75 | $30.27 | 4,342,500 | — | — |
| 2009-11-18 | $12.67 | $30.08 | 3,235,600 | — | — |
| 2009-11-17 | $12.36 | $29.34 | 3,308,500 | — | — |
| 2009-11-16 | $12.31 | $29.22 | 2,398,900 | — | — |
| 2009-11-13 | $12.23 | $29.03 | 1,725,800 | — | — |
| 2009-11-12 | $12.21 | $28.99 | 1,871,900 | — | — |
| 2009-11-11 | $12.42 | $29.48 | 2,772,100 | — | — |
| 2009-11-10 | $12.42 | $29.48 | 2,458,600 | — | — |
| 2009-11-09 | $12.75 | $30.27 | 2,599,500 | — | — |
| 2009-11-06 | $12.28 | $29.15 | 1,937,800 | — | — |
| 2009-11-05 | $12.38 | $29.39 | 3,461,700 | — | — |
| 2009-11-04 | $12.10 | $28.72 | 4,159,200 | — | — |
| 2009-11-03 | $11.97 | $28.42 | 5,414,800 | — | — |
| 2009-11-02 | $11.82 | $28.06 | 4,293,000 | — | — |
| 2009-10-30 | $11.83 | $28.08 | 4,118,700 | — | — |
| 2009-10-29 | $12.16 | $28.87 | 4,680,300 | — | — |
| 2009-10-28 | $12.01 | $28.51 | 3,826,600 | — | — |
| 2009-10-27 | $12.33 | $29.27 | 3,076,100 | — | — |
| 2009-10-26 | $12.41 | $29.46 | 2,543,000 | — | — |
| 2009-10-23 | $12.72 | $30.20 | 1,905,700 | — | — |
| 2009-10-22 | $13.03 | $30.93 | 3,515,800 | — | — |
| 2009-10-21 | $12.69 | $30.12 | 2,747,300 | — | — |
| 2009-10-20 | $13.13 | $31.17 | 1,629,100 | — | — |
| 2009-10-19 | $13.52 | $32.10 | 2,455,900 | — | — |
| 2009-10-16 | $13.50 | $32.05 | 6,986,000 | — | — |
| 2009-10-15 | $13.49 | $32.02 | 2,657,300 | — | — |
| 2009-10-14 | $13.61 | $32.31 | 2,614,900 | — | — |
| 2009-10-13 | $13.24 | $31.43 | 2,125,300 | — | — |
| 2009-10-12 | $13.34 | $31.67 | 1,429,500 | — | — |
| 2009-10-09 | $13.22 | $31.38 | 3,441,000 | — | — |
| 2009-10-08 | $12.78 | $30.34 | 3,048,200 | — | — |
| 2009-10-07 | $12.76 | $30.29 | 3,002,200 | — | — |
| 2009-10-06 | $12.83 | $30.46 | 3,038,200 | — | — |
| 2009-10-05 | $12.84 | $30.48 | 3,391,700 | — | — |
| 2009-10-02 | $12.51 | $29.70 | 3,170,000 | — | — |
| 2009-10-01 | $12.73 | $30.22 | 3,450,900 | — | — |
| 2009-09-30 | $13.23 | $31.41 | 3,022,700 | — | — |
| 2009-09-29 | $13.35 | $31.69 | 1,846,300 | — | — |
| 2009-09-28 | $13.56 | $32.19 | 1,966,700 | — | — |
| 2009-09-25 | $13.33 | $31.64 | 2,886,000 | — | — |
| 2009-09-24 | $13.38 | $31.76 | 1,767,200 | — | — |
| 2009-09-23 | $13.78 | $32.71 | 1,986,200 | — | — |
| 2009-09-22 | $13.87 | $32.93 | 2,224,600 | — | — |
| 2009-09-21 | $13.59 | $32.26 | 1,961,700 | — | — |
| 2009-09-18 | $13.89 | $32.97 | 3,342,100 | — | — |
| 2009-09-17 | $14.11 | $33.50 | 3,595,900 | — | — |
| 2009-09-16 | $14.77 | $35.06 | 6,499,100 | — | — |
| 2009-09-15 | $13.69 | $32.50 | 2,455,000 | — | — |
| 2009-09-14 | $13.08 | $31.05 | 1,616,400 | — | — |
| 2009-09-11 | $13.08 | $31.05 | 1,678,100 | — | — |
| 2009-09-10 | $13.08 | $31.05 | 2,071,900 | — | — |
| 2009-09-09 | $13.28 | $31.53 | 2,706,200 | — | — |
| 2009-09-08 | $12.77 | $30.31 | 2,150,863 | — | — |
| 2009-09-04 | $12.58 | $29.86 | 2,438,363 | — | — |
| 2009-09-03 | $12.51 | $29.70 | 2,940,523 | — | — |
| 2009-09-02 | $12.15 | $28.84 | 2,573,783 | — | — |
| 2009-09-01 | $12.43 | $29.51 | 3,503,636 | — | — |
| 2009-08-31 | $13.17 | $31.27 | 2,127,803 | — | — |
| 2009-08-28 | $13.26 | $31.48 | 1,983,342 | — | — |
| 2009-08-27 | $13.44 | $31.90 | 2,179,004 | — | — |
| 2009-08-26 | $13.37 | $31.73 | 3,030,633 | — | — |
| 2009-08-25 | $13.43 | $31.87 | 2,956,777 | — | — |
| 2009-08-24 | $13.14 | $31.20 | 2,751,057 | — | — |
| 2009-08-21 | $13.40 | $31.80 | 2,357,193 | — | — |
| 2009-08-20 | $13.08 | $31.06 | 2,350,996 | — | — |
| 2009-08-19 | $12.75 | $30.26 | 2,850,514 | — | — |
| 2009-08-18 | $12.78 | $30.33 | 2,422,515 | — | — |
| 2009-08-17 | $12.72 | $30.19 | 3,104,794 | — | — |
| 2009-08-14 | $13.30 | $31.57 | 3,180,884 | — | — |
| 2009-08-13 | $13.39 | $31.78 | 3,716,365 | — | — |
| 2009-08-12 | $13.14 | $31.20 | 2,541,985 | — | — |
| 2009-08-11 | $12.96 | $30.78 | 3,298,323 | — | — |
| 2009-08-10 | $13.46 | $31.94 | 2,898,058 | — | — |
| 2009-08-07 | $13.56 | $32.20 | 3,032,969 | — | — |
| 2009-08-06 | $13.11 | $31.13 | 3,741,966 | — | — |
| 2009-08-05 | $13.23 | $31.41 | 3,801,498 | — | — |
| 2009-08-04 | $13.04 | $30.96 | 2,768,124 | — | — |
| 2009-08-03 | $12.92 | $30.68 | 3,070,050 | — | — |
| 2009-07-31 | $12.62 | $29.96 | 3,276,176 | — | — |
| 2009-07-30 | $12.33 | $29.28 | 4,206,842 | — | — |
| 2009-07-29 | $12.23 | $29.02 | 3,841,727 | — | — |
| 2009-07-28 | $12.35 | $29.33 | 3,578,000 | — | — |
| 2009-07-27 | $12.06 | $28.63 | 2,518,721 | — | — |
| 2009-07-24 | $11.69 | $27.76 | 1,821,712 | — | — |
| 2009-07-23 | $11.69 | $27.76 | 3,016,715 | — | — |
| 2009-07-22 | $11.35 | $26.94 | 5,532,388 | — | — |
| 2009-07-21 | $11.54 | $27.39 | 3,657,138 | — | — |
| 2009-07-20 | $12.15 | $28.84 | 4,095,601 | — | — |
| 2009-07-17 | $11.90 | $28.25 | 10,540,267 | — | — |
| 2009-07-16 | $12.48 | $29.63 | 4,691,426 | — | — |
| 2009-07-15 | $12.10 | $28.72 | 4,133,596 | — | — |
| 2009-07-14 | $11.86 | $28.16 | 2,692,948 | — | — |
| 2009-07-13 | $11.94 | $28.34 | 3,336,724 | — | — |
| 2009-07-10 | $11.27 | $26.76 | 2,474,326 | — | — |
| 2009-07-09 | $11.20 | $26.59 | 2,254,587 | — | — |
| 2009-07-08 | $11.01 | $26.12 | 4,828,776 | — | — |
| 2009-07-07 | $10.98 | $26.05 | 4,093,366 | — | — |
| 2009-07-06 | $11.29 | $26.80 | 4,155,539 | — | — |
| 2009-07-02 | $11.07 | $26.29 | 3,157,925 | — | — |
| 2009-07-01 | $11.61 | $27.55 | 2,792,100 | — | — |
| 2009-06-30 | $11.81 | $28.04 | 3,801,701 | — | — |
| 2009-06-29 | $12.00 | $28.49 | 3,714,842 | — | — |
| 2009-06-26 | $11.75 | $27.90 | 2,752,073 | — | — |
| 2009-06-25 | $11.87 | $28.18 | 4,048,565 | — | — |
| 2009-06-24 | $11.53 | $27.36 | 2,745,063 | — | — |
| 2009-06-23 | $11.69 | $27.76 | 4,934,023 | — | — |
| 2009-06-22 | $12.08 | $28.67 | 3,752,023 | — | — |
| 2009-06-19 | $12.60 | $29.91 | 4,593,087 | — | — |
| 2009-06-18 | $12.28 | $29.16 | 2,580,284 | — | — |
| 2009-06-17 | $12.02 | $28.53 | 3,788,697 | — | — |
| 2009-06-16 | $12.28 | $29.16 | 5,138,930 | — | — |
| 2009-06-15 | $12.56 | $29.82 | 4,364,103 | — | — |
| 2009-06-12 | $12.89 | $30.59 | 3,426,428 | — | — |
| 2009-06-11 | $13.10 | $31.10 | 5,338,351 | — | — |
| 2009-06-10 | $13.15 | $31.22 | 6,153,306 | — | — |
| 2009-06-09 | $12.92 | $30.68 | 2,618,177 | — | — |
| 2009-06-08 | $12.71 | $30.17 | 2,808,252 | — | — |
| 2009-06-05 | $12.59 | $29.89 | 4,416,727 | — | — |
| 2009-06-04 | $12.90 | $30.63 | 4,754,209 | — | — |
| 2009-06-03 | $12.11 | $28.74 | 4,382,694 | — | — |
| 2009-06-02 | $12.00 | $28.49 | 4,277,853 | — | — |
| 2009-06-01 | $12.34 | $29.30 | 6,700,368 | — | — |
| 2009-05-29 | $11.95 | $28.37 | 3,199,069 | — | — |
| 2009-05-28 | $11.66 | $27.69 | 3,405,906 | — | — |
| 2009-05-27 | $11.32 | $26.87 | 4,372,129 | — | — |
| 2009-05-26 | $11.57 | $27.46 | 4,588,008 | — | — |
| 2009-05-22 | $11.02 | $26.17 | 3,435,469 | — | — |
| 2009-05-21 | $10.86 | $25.77 | 5,630,626 | — | — |
| 2009-05-20 | $10.47 | $24.86 | 4,645,203 | — | — |
| 2009-05-19 | $11.06 | $26.27 | 4,128,414 | — | — |
| 2009-05-18 | $11.67 | $27.71 | 3,717,280 | — | — |
| 2009-05-15 | $11.09 | $26.34 | 3,395,443 | — | — |
| 2009-05-14 | $11.23 | $26.66 | 4,284,152 | — | — |
| 2009-05-13 | $11.07 | $26.29 | 7,062,842 | — | — |
| 2009-05-12 | $10.98 | $26.05 | 7,746,339 | — | — |
| 2009-05-11 | $11.01 | $26.12 | 5,286,032 | — | — |
| 2009-05-08 | $12.29 | $29.19 | 7,523,654 | — | — |
| 2009-05-07 | $12.13 | $28.79 | 5,517,251 | — | — |
| 2009-05-06 | $13.52 | $32.11 | 8,195,875 | — | — |
| 2009-05-05 | $12.15 | $28.84 | 3,936,917 | — | — |
| 2009-05-04 | $12.25 | $29.07 | 6,209,587 | — | — |
| 2009-05-01 | $11.10 | $26.36 | 2,508,663 | — | — |
| 2009-04-30 | $11.33 | $26.90 | 4,243,516 | — | — |
| 2009-04-29 | $11.54 | $27.39 | 3,264,391 | — | — |
| 2009-04-28 | $10.94 | $25.96 | 3,535,230 | — | — |
| 2009-04-27 | $11.08 | $26.31 | 3,541,326 | — | — |
| 2009-04-24 | $11.65 | $27.67 | 7,245,196 | — | — |
| 2009-04-23 | $11.61 | $27.55 | 6,093,876 | — | — |
| 2009-04-22 | $11.18 | $26.55 | 7,903,296 | — | — |
| 2009-04-21 | $11.53 | $27.36 | 9,987,516 | — | — |
| 2009-04-20 | $10.91 | $25.89 | 8,906,802 | — | — |
| 2009-04-17 | $12.40 | $29.44 | 11,409,573 | — | — |
| 2009-04-16 | $12.68 | $30.10 | 11,758,230 | — | — |
| 2009-04-15 | $12.30 | $29.21 | 5,908,068 | — | — |
| 2009-04-14 | $11.48 | $27.25 | 8,295,128 | — | — |
| 2009-04-13 | $12.91 | $30.66 | 11,153,566 | — | — |
| 2009-04-09 | $12.24 | $29.05 | 9,769,402 | — | — |
| 2009-04-08 | $10.95 | $25.98 | 3,687,107 | — | — |
| 2009-04-07 | $10.88 | $25.82 | 5,437,300 | — | — |
| 2009-04-06 | $10.91 | $25.89 | 4,752,990 | — | — |
| 2009-04-03 | $11.12 | $26.41 | 4,990,507 | — | — |
| 2009-04-02 | $10.99 | $26.08 | 6,758,173 | — | — |
| 2009-04-01 | $10.87 | $25.80 | 5,581,151 | — | — |
| 2009-03-31 | $10.57 | $25.10 | 6,118,766 | — | — |
| 2009-03-30 | $9.99 | $23.72 | 5,180,988 | — | — |
| 2009-03-27 | $10.66 | $25.31 | 4,842,694 | — | — |
| 2009-03-26 | $10.71 | $25.42 | 4,705,954 | — | — |
| 2009-03-25 | $10.45 | $24.82 | 5,463,307 | — | — |
| 2009-03-24 | $10.46 | $24.84 | 5,400,626 | — | — |
| 2009-03-23 | $10.98 | $26.05 | 7,077,267 | — | — |
| 2009-03-20 | $9.71 | $23.04 | 6,229,905 | — | — |
| 2009-03-19 | $10.53 | $25.00 | 7,943,627 | — | — |
| 2009-03-18 | $10.81 | $25.66 | 11,291,424 | — | — |
| 2009-03-17 | $10.36 | $24.58 | 5,143,197 | — | — |
| 2009-03-16 | $9.65 | $22.90 | 7,087,020 | — | — |
| 2009-03-13 | $9.64 | $22.88 | 5,683,554 | — | — |
| 2009-03-12 | $9.75 | $23.16 | 7,811,458 | — | — |
| 2009-03-11 | $9.26 | $21.99 | 6,318,492 | — | — |
| 2009-03-10 | $9.17 | $21.78 | 6,640,735 | — | — |
| 2009-03-09 | $7.99 | $18.97 | 5,240,114 | — | — |
| 2009-03-06 | $7.81 | $18.53 | 6,731,455 | — | — |
| 2009-03-05 | $7.89 | $18.74 | 8,368,070 | — | — |
| 2009-03-04 | $8.76 | $20.80 | 5,507,092 | — | — |
| 2009-03-03 | $8.60 | $20.42 | 5,993,607 | — | — |
| 2009-03-02 | $8.62 | $20.47 | 6,818,822 | — | — |
| 2009-02-27 | $9.03 | $21.43 | 6,798,200 | — | — |
| 2009-02-26 | $9.39 | $22.29 | 7,553,115 | — | — |
| 2009-02-25 | $9.09 | $21.57 | 6,646,729 | — | — |
| 2009-02-24 | $9.27 | $22.01 | 5,299,442 | — | — |
| 2009-02-23 | $8.51 | $20.21 | 6,240,877 | — | — |
| 2009-02-20 | $8.47 | $20.10 | 8,653,335 | — | — |
| 2009-02-19 | $8.29 | $19.68 | 7,190,032 | — | — |
| 2009-02-18 | $8.51 | $20.21 | 8,020,937 | — | — |
| 2009-02-17 | $8.68 | $20.61 | 7,085,293 | — | — |
| 2009-02-13 | $9.06 | $21.50 | 5,164,023 | — | — |
| 2009-02-12 | $9.22 | $21.90 | 4,912,486 | — | — |
| 2009-02-11 | $9.36 | $22.22 | 5,200,494 | — | — |
| 2009-02-10 | $8.76 | $20.80 | 9,301,987 | — | — |
| 2009-02-09 | $10.46 | $24.84 | 3,431,405 | — | — |
| 2009-02-06 | $10.11 | $24.00 | 7,814,100 | — | — |
| 2009-02-05 | $9.75 | $23.16 | 6,729,017 | — | — |
| 2009-02-04 | $9.40 | $22.32 | 4,721,192 | — | — |
| 2009-02-03 | $9.13 | $21.69 | 5,528,528 | — | — |
| 2009-02-02 | $8.99 | $21.33 | 4,617,062 | — | — |
| 2009-01-30 | $9.37 | $22.25 | 5,638,956 | — | — |
| 2009-01-29 | $9.43 | $22.39 | 5,175,503 | — | — |
| 2009-01-28 | $10.20 | $24.21 | 7,768,689 | — | — |
| 2009-01-27 | $9.01 | $21.38 | 6,187,237 | — | — |
| 2009-01-26 | $8.54 | $20.28 | 4,281,815 | — | — |
| 2009-01-23 | $9.11 | $21.62 | 4,604,770 | — | — |
| 2009-01-22 | $8.52 | $20.24 | 4,743,643 | — | — |
| 2009-01-21 | $9.12 | $21.64 | 7,770,213 | — | — |
| 2009-01-20 | $7.89 | $18.74 | 10,634,441 | — | — |
| 2009-01-16 | $8.68 | $20.61 | 12,201,569 | — | — |
| 2009-01-15 | $7.34 | $17.43 | 9,737,300 | — | — |
| 2009-01-14 | $8.42 | $19.98 | 3,908,370 | — | — |
| 2009-01-13 | $8.97 | $21.29 | 5,142,384 | — | — |
| 2009-01-12 | $8.82 | $20.94 | 3,703,565 | — | — |
| 2009-01-09 | $9.67 | $22.95 | 3,596,692 | — | — |
| 2009-01-08 | $10.32 | $24.49 | 2,250,117 | — | — |
| 2009-01-07 | $10.14 | $24.07 | 3,113,835 | — | — |
| 2009-01-06 | $10.60 | $25.17 | 2,252,250 | — | — |
| 2009-01-05 | $10.52 | $24.98 | 4,631,285 | — | — |
| 2009-01-02 | $11.02 | $26.17 | 3,622,598 | — | — |