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 | $11.29 | $20.59 | 2,309,229 | — | — |
| 2009-12-30 | $11.13 | $20.29 | 3,832,345 | — | — |
| 2009-12-29 | $11.31 | $20.62 | 2,672,390 | — | — |
| 2009-12-28 | $11.46 | $20.91 | 3,267,170 | — | — |
| 2009-12-24 | $11.57 | $21.10 | 1,376,830 | — | — |
| 2009-12-23 | $11.55 | $21.06 | 5,949,661 | — | — |
| 2009-12-22 | $11.32 | $20.64 | 6,482,327 | — | — |
| 2009-12-21 | $11.31 | $20.62 | 7,163,951 | — | — |
| 2009-12-18 | $11.65 | $21.24 | 13,178,743 | — | — |
| 2009-12-17 | $11.79 | $21.50 | 8,806,301 | — | — |
| 2009-12-16 | $12.10 | $22.07 | 5,197,565 | — | — |
| 2009-12-15 | $11.88 | $21.66 | 7,590,734 | — | — |
| 2009-12-14 | $12.24 | $22.32 | 6,737,515 | — | — |
| 2009-12-11 | $11.92 | $21.74 | 6,829,118 | — | — |
| 2009-12-10 | $12.06 | $21.99 | 7,604,782 | — | — |
| 2009-12-09 | $11.95 | $21.79 | 7,769,064 | — | — |
| 2009-12-08 | $11.72 | $21.38 | 9,420,935 | — | — |
| 2009-12-07 | $12.17 | $22.20 | 13,131,026 | — | — |
| 2009-12-04 | $12.59 | $22.97 | 12,271,422 | — | — |
| 2009-12-03 | $13.27 | $24.21 | 6,525,168 | — | — |
| 2009-12-02 | $13.63 | $24.85 | 12,056,753 | — | — |
| 2009-12-01 | $13.28 | $24.22 | 9,413,040 | — | — |
| 2009-11-30 | $12.73 | $23.22 | 7,421,344 | — | — |
| 2009-11-27 | $12.46 | $22.73 | 5,000,079 | — | — |
| 2009-11-25 | $13.01 | $23.73 | 7,387,675 | — | — |
| 2009-11-24 | $12.64 | $23.06 | 7,570,184 | — | — |
| 2009-11-23 | $12.70 | $23.15 | 9,264,664 | — | — |
| 2009-11-20 | $12.61 | $23.00 | 6,804,737 | — | — |
| 2009-11-19 | $12.64 | $23.06 | 10,188,588 | — | — |
| 2009-11-18 | $12.33 | $22.49 | 6,683,761 | — | — |
| 2009-11-17 | $12.67 | $23.11 | 7,194,833 | — | — |
| 2009-11-16 | $12.92 | $23.56 | 7,652,964 | — | — |
| 2009-11-13 | $12.45 | $22.70 | 5,008,902 | — | — |
| 2009-11-12 | $12.14 | $22.15 | 8,091,009 | — | — |
| 2009-11-11 | $12.62 | $23.01 | 6,283,564 | — | — |
| 2009-11-10 | $12.59 | $22.97 | 6,082,015 | — | — |
| 2009-11-09 | $12.54 | $22.87 | 6,952,532 | — | — |
| 2009-11-06 | $12.06 | $21.99 | 7,434,580 | — | — |
| 2009-11-05 | $11.80 | $21.52 | 6,535,269 | — | — |
| 2009-11-04 | $11.81 | $21.54 | 12,989,965 | — | — |
| 2009-11-03 | $12.07 | $22.01 | 14,093,379 | — | — |
| 2009-11-02 | $11.04 | $20.14 | 8,375,454 | — | — |
| 2009-10-30 | $10.98 | $20.03 | 8,562,143 | — | — |
| 2009-10-29 | $11.55 | $21.06 | 6,655,665 | — | — |
| 2009-10-28 | $10.93 | $19.93 | 7,676,300 | — | — |
| 2009-10-27 | $11.61 | $21.17 | 7,848,824 | — | — |
| 2009-10-26 | $11.65 | $21.24 | 8,406,801 | — | — |
| 2009-10-23 | $12.20 | $22.24 | 6,665,765 | — | — |
| 2009-10-22 | $12.21 | $22.27 | 7,150,483 | — | — |
| 2009-10-21 | $12.19 | $22.23 | 8,048,400 | — | — |
| 2009-10-20 | $12.21 | $22.27 | 7,631,717 | — | — |
| 2009-10-19 | $12.44 | $22.68 | 7,093,710 | — | — |
| 2009-10-16 | $12.52 | $22.82 | 7,298,394 | — | — |
| 2009-10-15 | $12.52 | $22.82 | 7,256,482 | — | — |
| 2009-10-14 | $12.85 | $23.44 | 6,545,950 | — | — |
| 2009-10-13 | $12.96 | $23.64 | 8,137,333 | — | — |
| 2009-10-12 | $12.63 | $23.03 | 4,608,473 | — | — |
| 2009-10-09 | $12.61 | $23.00 | 6,571,724 | — | — |
| 2009-10-08 | $12.91 | $23.55 | 9,676,238 | — | — |
| 2009-10-07 | $12.86 | $23.45 | 9,232,156 | — | — |
| 2009-10-06 | $12.83 | $23.39 | 15,284,681 | — | — |
| 2009-10-05 | $12.03 | $21.94 | 6,887,168 | — | — |
| 2009-10-02 | $11.44 | $20.86 | 9,106,420 | — | — |
| 2009-10-01 | $11.57 | $21.10 | 10,316,298 | — | — |
| 2009-09-30 | $11.87 | $21.65 | 11,472,305 | — | — |
| 2009-09-29 | $11.71 | $21.35 | 6,380,740 | — | — |
| 2009-09-28 | $11.45 | $20.88 | 5,259,446 | — | — |
| 2009-09-25 | $11.53 | $21.03 | 8,133,269 | — | — |
| 2009-09-24 | $11.46 | $20.91 | 7,611,516 | — | — |
| 2009-09-23 | $11.52 | $21.02 | 7,778,236 | — | — |
| 2009-09-22 | $12.04 | $21.96 | 6,686,780 | — | — |
| 2009-09-21 | $11.80 | $21.52 | 8,461,716 | — | — |
| 2009-09-18 | $12.20 | $22.24 | 11,054,113 | — | — |
| 2009-09-17 | $12.16 | $22.18 | 9,130,801 | — | — |
| 2009-09-16 | $12.71 | $23.19 | 9,036,644 | — | — |
| 2009-09-15 | $12.52 | $22.82 | 8,520,115 | — | — |
| 2009-09-14 | $12.21 | $22.27 | 7,513,528 | — | — |
| 2009-09-11 | $12.42 | $22.65 | 8,294,416 | — | — |
| 2009-09-10 | $12.22 | $22.29 | 7,341,119 | — | — |
| 2009-09-09 | $11.89 | $21.69 | 9,195,933 | — | — |
| 2009-09-08 | $12.14 | $22.13 | 10,526,323 | — | — |
| 2009-09-04 | $11.74 | $21.41 | 7,469,177 | — | — |
| 2009-09-03 | $11.83 | $21.57 | 16,661,395 | — | — |
| 2009-09-02 | $11.37 | $20.73 | 15,388,823 | — | — |
| 2009-09-01 | $10.22 | $18.63 | 5,212,774 | — | — |
| 2009-08-31 | $10.40 | $18.96 | 3,545,462 | — | — |
| 2009-08-28 | $10.49 | $19.13 | 4,011,023 | — | — |
| 2009-08-27 | $10.40 | $18.96 | 3,327,774 | — | — |
| 2009-08-26 | $10.12 | $18.46 | 3,585,168 | — | — |
| 2009-08-25 | $10.41 | $18.83 | 4,187,379 | — | — |
| 2009-08-24 | $10.26 | $18.55 | 3,756,648 | — | — |
| 2009-08-21 | $10.51 | $19.00 | 3,588,883 | — | — |
| 2009-08-20 | $10.36 | $18.73 | 3,676,771 | — | — |
| 2009-08-19 | $10.22 | $18.49 | 4,258,084 | — | — |
| 2009-08-18 | $10.29 | $18.61 | 3,752,468 | — | — |
| 2009-08-17 | $9.91 | $17.92 | 4,462,652 | — | — |
| 2009-08-14 | $10.61 | $19.19 | 3,341,010 | — | — |
| 2009-08-13 | $10.74 | $19.42 | 5,321,444 | — | — |
| 2009-08-12 | $10.29 | $18.61 | 4,614,627 | — | — |
| 2009-08-11 | $10.05 | $18.17 | 4,652,359 | — | — |
| 2009-08-10 | $10.25 | $18.53 | 2,993,871 | — | — |
| 2009-08-07 | $10.43 | $18.86 | 4,196,551 | — | — |
| 2009-08-06 | $10.91 | $19.73 | 5,026,433 | — | — |
| 2009-08-05 | $10.79 | $19.51 | 6,431,476 | — | — |
| 2009-08-04 | $10.84 | $19.61 | 6,868,244 | — | — |
| 2009-08-03 | $10.67 | $19.29 | 4,509,788 | — | — |
| 2009-07-31 | $10.39 | $18.78 | 4,796,091 | — | — |
| 2009-07-30 | $10.01 | $18.10 | 3,270,189 | — | — |
| 2009-07-29 | $9.86 | $17.83 | 4,834,868 | — | — |
| 2009-07-28 | $9.95 | $17.99 | 4,985,798 | — | — |
| 2009-07-27 | $10.22 | $18.47 | 3,351,691 | — | — |
| 2009-07-24 | $10.23 | $18.50 | 3,644,611 | — | — |
| 2009-07-23 | $10.34 | $18.70 | 5,102,827 | — | — |
| 2009-07-22 | $10.32 | $18.66 | 4,732,352 | — | — |
| 2009-07-21 | $10.04 | $18.16 | 4,787,616 | — | — |
| 2009-07-20 | $10.27 | $18.56 | 6,308,177 | — | — |
| 2009-07-17 | $10.06 | $18.19 | 4,251,814 | — | — |
| 2009-07-16 | $10.03 | $18.14 | 3,171,504 | — | — |
| 2009-07-15 | $10.18 | $18.41 | 4,400,538 | — | — |
| 2009-07-14 | $9.87 | $17.85 | 3,768,722 | — | — |
| 2009-07-13 | $9.61 | $17.38 | 5,516,608 | — | — |
| 2009-07-10 | $9.48 | $17.15 | 4,195,622 | — | — |
| 2009-07-09 | $9.47 | $17.11 | 4,855,302 | — | — |
| 2009-07-08 | $9.50 | $17.18 | 5,926,208 | — | — |
| 2009-07-07 | $9.93 | $17.96 | 4,307,774 | — | — |
| 2009-07-06 | $9.88 | $17.86 | 4,626,005 | — | — |
| 2009-07-02 | $10.30 | $18.63 | 4,879,567 | — | — |
| 2009-07-01 | $10.80 | $19.53 | 3,954,947 | — | — |
| 2009-06-30 | $10.38 | $18.77 | 5,387,272 | — | — |
| 2009-06-29 | $10.67 | $19.29 | 3,828,630 | — | — |
| 2009-06-26 | $10.61 | $19.19 | 3,395,809 | — | — |
| 2009-06-25 | $10.89 | $19.68 | 6,172,457 | — | — |
| 2009-06-24 | $10.51 | $19.00 | 6,953,693 | — | — |
| 2009-06-23 | $9.99 | $18.06 | 6,089,677 | — | — |
| 2009-06-22 | $9.76 | $17.64 | 8,244,029 | — | — |
| 2009-06-19 | $10.69 | $19.33 | 8,501,190 | — | — |
| 2009-06-18 | $10.19 | $18.42 | 9,659,056 | — | — |
| 2009-06-17 | $10.28 | $18.58 | 6,907,950 | — | — |
| 2009-06-16 | $9.97 | $18.03 | 5,122,564 | — | — |
| 2009-06-15 | $9.71 | $17.55 | 5,883,832 | — | — |
| 2009-06-12 | $10.03 | $18.14 | 4,925,891 | — | — |
| 2009-06-11 | $10.18 | $18.41 | 6,810,658 | — | — |
| 2009-06-10 | $10.26 | $18.55 | 5,887,431 | — | — |
| 2009-06-09 | $10.47 | $18.94 | 5,446,251 | — | — |
| 2009-06-08 | $10.36 | $18.73 | 7,661,903 | — | — |
| 2009-06-05 | $10.52 | $19.01 | 6,813,212 | — | — |
| 2009-06-04 | $11.01 | $19.90 | 9,519,968 | — | — |
| 2009-06-03 | $10.90 | $19.70 | 8,392,869 | — | — |
| 2009-06-02 | $11.82 | $21.37 | 5,856,897 | — | — |
| 2009-06-01 | $11.53 | $20.85 | 6,065,180 | — | — |
| 2009-05-29 | $11.70 | $21.15 | 8,862,610 | — | — |
| 2009-05-28 | $11.27 | $20.37 | 9,746,711 | — | — |
| 2009-05-27 | $10.96 | $19.81 | 5,490,253 | — | — |
| 2009-05-26 | $11.21 | $20.28 | 6,369,710 | — | — |
| 2009-05-22 | $11.24 | $20.32 | 5,968,353 | — | — |
| 2009-05-21 | $11.39 | $20.59 | 7,603,041 | — | — |
| 2009-05-20 | $11.15 | $20.17 | 9,486,879 | — | — |
| 2009-05-19 | $10.72 | $19.39 | 5,642,692 | — | — |
| 2009-05-18 | $10.43 | $18.86 | 4,996,015 | — | — |
| 2009-05-15 | $10.58 | $19.12 | 4,839,629 | — | — |
| 2009-05-14 | $10.68 | $19.31 | 4,942,377 | — | — |
| 2009-05-13 | $10.55 | $19.08 | 6,349,625 | — | — |
| 2009-05-12 | $10.88 | $19.67 | 7,610,936 | — | — |
| 2009-05-11 | $10.57 | $19.11 | 5,651,168 | — | — |
| 2009-05-08 | $10.32 | $18.66 | 5,628,412 | — | — |
| 2009-05-07 | $9.97 | $18.02 | 8,740,937 | — | — |
| 2009-05-06 | $10.55 | $19.08 | 10,280,191 | — | — |
| 2009-05-05 | $9.60 | $17.35 | 4,866,099 | — | — |
| 2009-05-04 | $9.72 | $17.58 | 6,069,476 | — | — |
| 2009-05-01 | $8.98 | $16.23 | 3,498,093 | — | — |
| 2009-04-30 | $8.96 | $16.20 | 8,161,366 | — | — |
| 2009-04-29 | $9.53 | $17.22 | 3,671,430 | — | — |
| 2009-04-28 | $9.41 | $17.02 | 5,148,338 | — | — |
| 2009-04-27 | $9.75 | $17.63 | 3,322,898 | — | — |
| 2009-04-24 | $9.90 | $17.89 | 6,183,370 | — | — |
| 2009-04-23 | $9.23 | $16.69 | 6,168,625 | — | — |
| 2009-04-22 | $9.10 | $16.46 | 5,816,842 | — | — |
| 2009-04-21 | $9.05 | $16.37 | 5,096,906 | — | — |
| 2009-04-20 | $9.15 | $16.54 | 6,839,567 | — | — |
| 2009-04-17 | $8.69 | $15.71 | 8,848,445 | — | — |
| 2009-04-16 | $9.08 | $16.41 | 6,885,543 | — | — |
| 2009-04-15 | $9.35 | $16.91 | 3,680,254 | — | — |
| 2009-04-14 | $9.25 | $16.73 | 3,948,793 | — | — |
| 2009-04-13 | $9.53 | $17.22 | 5,653,490 | — | — |
| 2009-04-09 | $9.27 | $16.76 | 4,474,842 | — | — |
| 2009-04-08 | $9.36 | $16.93 | 4,325,770 | — | — |
| 2009-04-07 | $9.43 | $17.05 | 7,197,503 | — | — |
| 2009-04-06 | $9.04 | $16.35 | 10,513,087 | — | — |
| 2009-04-03 | $9.29 | $16.80 | 11,979,198 | — | — |
| 2009-04-02 | $9.72 | $17.58 | 15,291,763 | — | — |
| 2009-04-01 | $10.56 | $19.09 | 9,274,184 | — | — |
| 2009-03-31 | $9.77 | $17.66 | 8,864,816 | — | — |
| 2009-03-30 | $9.51 | $17.19 | 8,793,530 | — | — |
| 2009-03-27 | $9.58 | $17.32 | 7,317,783 | — | — |
| 2009-03-26 | $10.21 | $18.45 | 6,649,047 | — | — |
| 2009-03-25 | $10.40 | $18.81 | 9,942,920 | — | — |
| 2009-03-24 | $10.23 | $18.50 | 10,824,816 | — | — |
| 2009-03-23 | $10.45 | $18.89 | 8,699,025 | — | — |
| 2009-03-20 | $10.63 | $19.22 | 10,967,038 | — | — |
| 2009-03-19 | $10.74 | $19.42 | 19,320,085 | — | — |
| 2009-03-18 | $10.63 | $19.22 | 20,116,995 | — | — |
| 2009-03-17 | $10.17 | $18.39 | 7,614,186 | — | — |
| 2009-03-16 | $10.50 | $18.98 | 7,872,741 | — | — |
| 2009-03-13 | $10.71 | $19.37 | 9,638,854 | — | — |
| 2009-03-12 | $10.68 | $19.31 | 22,713,456 | — | — |
| 2009-03-11 | $9.92 | $17.94 | 12,219,409 | — | — |
| 2009-03-10 | $9.34 | $16.88 | 12,091,699 | — | — |
| 2009-03-09 | $9.52 | $17.21 | 10,362,738 | — | — |
| 2009-03-06 | $9.64 | $17.43 | 16,486,897 | — | — |
| 2009-03-05 | $9.21 | $16.65 | 13,827,974 | — | — |
| 2009-03-04 | $8.38 | $15.15 | 9,278,944 | — | — |
| 2009-03-03 | $8.22 | $14.86 | 11,168,123 | — | — |
| 2009-03-02 | $8.00 | $14.47 | 15,043,193 | — | — |
| 2009-02-27 | $8.77 | $15.85 | 11,001,172 | — | — |
| 2009-02-26 | $8.87 | $16.04 | 10,160,608 | — | — |
| 2009-02-25 | $8.85 | $15.99 | 12,244,951 | — | — |
| 2009-02-24 | $8.89 | $16.07 | 11,833,376 | — | — |
| 2009-02-23 | $9.62 | $17.40 | 9,046,164 | — | — |
| 2009-02-20 | $9.89 | $17.88 | 14,438,312 | — | — |
| 2009-02-19 | $9.47 | $17.11 | 12,267,010 | — | — |
| 2009-02-18 | $10.29 | $18.61 | 10,200,894 | — | — |
| 2009-02-17 | $10.22 | $18.42 | 13,751,000 | — | — |
| 2009-02-13 | $9.62 | $17.35 | 5,444,858 | — | — |
| 2009-02-12 | $9.88 | $17.82 | 9,827,401 | — | — |
| 2009-02-11 | $9.93 | $17.91 | 18,631,148 | — | — |
| 2009-02-10 | $8.85 | $15.97 | 12,557,957 | — | — |
| 2009-02-09 | $9.02 | $16.26 | 6,150,862 | — | — |
| 2009-02-06 | $9.47 | $17.07 | 10,634,412 | — | — |
| 2009-02-05 | $9.38 | $16.92 | 11,950,754 | — | — |
| 2009-02-04 | $9.03 | $16.28 | 10,365,524 | — | — |
| 2009-02-03 | $9.13 | $16.47 | 10,369,472 | — | — |
| 2009-02-02 | $9.04 | $16.29 | 12,005,553 | — | — |
| 2009-01-30 | $9.05 | $16.33 | 16,166,228 | — | — |
| 2009-01-29 | $9.16 | $16.53 | 20,348,615 | — | — |
| 2009-01-28 | $8.35 | $15.05 | 7,004,661 | — | — |
| 2009-01-27 | $8.57 | $15.46 | 7,281,908 | — | — |
| 2009-01-26 | $8.49 | $15.32 | 13,262,103 | — | — |
| 2009-01-23 | $8.33 | $15.02 | 17,954,168 | — | — |
| 2009-01-22 | $7.52 | $13.56 | 7,314,764 | — | — |
| 2009-01-21 | $7.58 | $13.67 | 7,610,703 | — | — |
| 2009-01-20 | $6.95 | $12.54 | 8,968,028 | — | — |
| 2009-01-16 | $7.09 | $12.78 | 9,923,648 | — | — |
| 2009-01-15 | $6.84 | $12.33 | 11,882,835 | — | — |
| 2009-01-14 | $6.91 | $12.46 | 8,093,563 | — | — |
| 2009-01-13 | $7.22 | $13.02 | 9,000,885 | — | — |
| 2009-01-12 | $7.01 | $12.64 | 7,773,592 | — | — |
| 2009-01-09 | $7.57 | $13.65 | 7,714,265 | — | — |
| 2009-01-08 | $7.99 | $14.42 | 7,417,049 | — | — |
| 2009-01-07 | $7.71 | $13.90 | 10,069,934 | — | — |
| 2009-01-06 | $8.66 | $15.63 | 9,266,405 | — | — |
| 2009-01-05 | $7.95 | $14.34 | 6,822,268 | — | — |
| 2009-01-02 | $8.32 | $15.01 | 5,140,792 | — | — |