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
- 1987-09-28 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 | $18.57 | $26.04 | 1,794,347 | — | — |
| 2009-12-30 | $18.69 | $26.21 | 1,998,949 | — | — |
| 2009-12-29 | $18.74 | $26.28 | 5,399,563 | — | — |
| 2009-12-28 | $18.56 | $26.02 | 2,127,281 | — | — |
| 2009-12-24 | $18.51 | $25.96 | 697,183 | — | — |
| 2009-12-23 | $18.52 | $25.96 | 3,944,874 | — | — |
| 2009-12-22 | $18.30 | $25.66 | 3,628,270 | — | — |
| 2009-12-21 | $18.40 | $25.80 | 4,340,630 | — | — |
| 2009-12-18 | $18.46 | $25.89 | 4,160,234 | — | — |
| 2009-12-17 | $18.58 | $26.05 | 3,440,574 | — | — |
| 2009-12-16 | $18.76 | $26.31 | 5,194,962 | — | — |
| 2009-12-15 | $18.69 | $26.21 | 3,053,848 | — | — |
| 2009-12-14 | $18.87 | $26.47 | 5,921,346 | — | — |
| 2009-12-11 | $19.00 | $26.65 | 4,422,662 | — | — |
| 2009-12-10 | $18.78 | $26.34 | 5,023,788 | — | — |
| 2009-12-09 | $18.54 | $26.00 | 6,539,954 | — | — |
| 2009-12-08 | $18.25 | $25.60 | 5,116,771 | — | — |
| 2009-12-07 | $18.66 | $26.17 | 4,825,334 | — | — |
| 2009-12-04 | $18.56 | $26.03 | 5,690,809 | — | — |
| 2009-12-03 | $18.41 | $25.81 | 5,410,130 | — | — |
| 2009-12-02 | $18.66 | $26.17 | 5,415,701 | — | — |
| 2009-12-01 | $18.56 | $26.02 | 9,220,524 | — | — |
| 2009-11-30 | $18.67 | $26.18 | 2,949,146 | — | — |
| 2009-11-27 | $18.74 | $26.28 | 2,326,696 | — | — |
| 2009-11-25 | $18.98 | $26.62 | 2,292,499 | — | — |
| 2009-11-24 | $18.84 | $26.42 | 4,403,835 | — | — |
| 2009-11-23 | $19.00 | $26.64 | 5,510,606 | — | — |
| 2009-11-20 | $19.19 | $26.90 | 5,132,909 | — | — |
| 2009-11-19 | $19.06 | $26.72 | 4,701,228 | — | — |
| 2009-11-18 | $19.30 | $27.07 | 4,495,090 | — | — |
| 2009-11-17 | $19.20 | $26.93 | 5,337,895 | — | — |
| 2009-11-16 | $19.25 | $26.99 | 7,961,215 | — | — |
| 2009-11-13 | $19.00 | $26.64 | 6,341,500 | — | — |
| 2009-11-12 | $18.52 | $25.96 | 9,561,911 | — | — |
| 2009-11-11 | $18.16 | $25.46 | 7,903,965 | — | — |
| 2009-11-10 | $18.14 | $25.44 | 11,696,108 | — | — |
| 2009-11-09 | $18.42 | $25.83 | 8,557,153 | — | — |
| 2009-11-06 | $17.84 | $25.01 | 5,879,657 | — | — |
| 2009-11-05 | $17.82 | $24.99 | 7,133,395 | — | — |
| 2009-11-04 | $17.58 | $24.66 | 5,208,986 | — | — |
| 2009-11-03 | $17.51 | $24.55 | 4,716,405 | — | — |
| 2009-11-02 | $17.45 | $24.47 | 6,515,555 | — | — |
| 2009-10-30 | $17.46 | $24.49 | 6,982,009 | — | — |
| 2009-10-29 | $17.68 | $24.79 | 8,929,855 | — | — |
| 2009-10-28 | $17.49 | $24.53 | 10,215,868 | — | — |
| 2009-10-27 | $17.81 | $24.83 | 6,658,104 | — | — |
| 2009-10-26 | $17.64 | $24.59 | 9,233,204 | — | — |
| 2009-10-23 | $18.28 | $25.48 | 3,833,832 | — | — |
| 2009-10-22 | $18.47 | $25.75 | 9,196,894 | — | — |
| 2009-10-21 | $18.41 | $25.66 | 8,068,031 | — | — |
| 2009-10-20 | $18.50 | $25.79 | 3,029,450 | — | — |
| 2009-10-19 | $18.69 | $26.06 | 5,653,346 | — | — |
| 2009-10-16 | $18.28 | $25.48 | 5,178,056 | — | — |
| 2009-10-15 | $18.50 | $25.79 | 7,639,616 | — | — |
| 2009-10-14 | $18.47 | $25.75 | 7,533,184 | — | — |
| 2009-10-13 | $18.23 | $25.42 | 5,116,579 | — | — |
| 2009-10-12 | $18.28 | $25.48 | 3,560,646 | — | — |
| 2009-10-09 | $18.25 | $25.44 | 4,656,081 | — | — |
| 2009-10-08 | $18.08 | $25.21 | 6,214,896 | — | — |
| 2009-10-07 | $17.90 | $24.96 | 4,094,723 | — | — |
| 2009-10-06 | $18.04 | $25.14 | 3,846,896 | — | — |
| 2009-10-05 | $17.66 | $24.61 | 5,140,978 | — | — |
| 2009-10-02 | $17.34 | $24.18 | 5,466,035 | — | — |
| 2009-10-01 | $17.57 | $24.49 | 5,266,620 | — | — |
| 2009-09-30 | $17.95 | $25.02 | 6,618,336 | — | — |
| 2009-09-29 | $17.78 | $24.78 | 4,449,943 | — | — |
| 2009-09-28 | $17.89 | $24.94 | 4,212,874 | — | — |
| 2009-09-25 | $17.69 | $24.66 | 6,355,524 | — | — |
| 2009-09-24 | $17.64 | $24.59 | 7,995,988 | — | — |
| 2009-09-23 | $18.05 | $25.16 | 9,613,590 | — | — |
| 2009-09-22 | $18.15 | $25.30 | 8,709,500 | — | — |
| 2009-09-21 | $17.62 | $24.56 | 5,898,484 | — | — |
| 2009-09-18 | $17.79 | $24.80 | 5,393,608 | — | — |
| 2009-09-17 | $17.79 | $24.80 | 6,796,234 | — | — |
| 2009-09-16 | $17.92 | $24.98 | 6,705,556 | — | — |
| 2009-09-15 | $17.44 | $24.31 | 7,739,323 | — | — |
| 2009-09-14 | $17.41 | $24.27 | 6,442,744 | — | — |
| 2009-09-11 | $17.15 | $23.90 | 5,840,850 | — | — |
| 2009-09-10 | $17.33 | $24.16 | 6,973,364 | — | — |
| 2009-09-09 | $16.98 | $23.68 | 3,673,417 | — | — |
| 2009-09-08 | $16.83 | $23.46 | 5,319,836 | — | — |
| 2009-09-04 | $16.73 | $23.33 | 5,724,237 | — | — |
| 2009-09-03 | $16.51 | $23.01 | 5,343,658 | — | — |
| 2009-09-02 | $16.18 | $22.56 | 6,193,187 | — | — |
| 2009-09-01 | $16.23 | $22.63 | 6,853,868 | — | — |
| 2009-08-31 | $16.50 | $23.00 | 4,804,970 | — | — |
| 2009-08-28 | $16.55 | $23.07 | 4,973,262 | — | — |
| 2009-08-27 | $16.48 | $22.97 | 6,038,343 | — | — |
| 2009-08-26 | $16.39 | $22.85 | 7,149,532 | — | — |
| 2009-08-25 | $16.64 | $23.19 | 6,275,797 | — | — |
| 2009-08-24 | $16.75 | $23.35 | 6,450,428 | — | — |
| 2009-08-21 | $16.65 | $23.21 | 5,252,212 | — | — |
| 2009-08-20 | $16.47 | $22.97 | 4,866,831 | — | — |
| 2009-08-19 | $16.06 | $22.39 | 6,002,610 | — | — |
| 2009-08-18 | $16.00 | $22.31 | 3,804,439 | — | — |
| 2009-08-17 | $15.76 | $21.97 | 8,454,372 | — | — |
| 2009-08-14 | $16.19 | $22.57 | 7,595,045 | — | — |
| 2009-08-13 | $16.71 | $23.29 | 6,165,715 | — | — |
| 2009-08-12 | $16.46 | $22.95 | 6,055,442 | — | — |
| 2009-08-11 | $16.03 | $22.35 | 5,428,573 | — | — |
| 2009-08-10 | $16.27 | $22.68 | 4,901,411 | — | — |
| 2009-08-07 | $16.20 | $22.59 | 4,244,380 | — | — |
| 2009-08-06 | $16.06 | $22.39 | 5,706,370 | — | — |
| 2009-08-05 | $16.02 | $22.34 | 5,161,342 | — | — |
| 2009-08-04 | $16.08 | $22.42 | 5,758,241 | — | — |
| 2009-08-03 | $15.95 | $22.24 | 8,343,330 | — | — |
| 2009-07-31 | $15.73 | $21.93 | 12,726,225 | — | — |
| 2009-07-30 | $15.43 | $21.51 | 12,415,192 | — | — |
| 2009-07-29 | $14.99 | $20.90 | 5,371,515 | — | — |
| 2009-07-28 | $15.26 | $21.12 | 5,759,393 | — | — |
| 2009-07-27 | $15.31 | $21.20 | 9,013,233 | — | — |
| 2009-07-24 | $15.29 | $21.17 | 5,202,838 | — | — |
| 2009-07-23 | $15.26 | $21.12 | 9,333,679 | — | — |
| 2009-07-22 | $15.13 | $20.94 | 6,293,087 | — | — |
| 2009-07-21 | $15.10 | $20.91 | 7,152,606 | — | — |
| 2009-07-20 | $15.15 | $20.97 | 4,975,567 | — | — |
| 2009-07-17 | $14.84 | $20.55 | 6,011,640 | — | — |
| 2009-07-16 | $14.80 | $20.50 | 6,167,636 | — | — |
| 2009-07-15 | $14.38 | $19.91 | 8,106,838 | — | — |
| 2009-07-14 | $14.01 | $19.39 | 5,978,980 | — | — |
| 2009-07-13 | $14.00 | $19.39 | 8,473,200 | — | — |
| 2009-07-10 | $13.68 | $18.94 | 6,421,996 | — | — |
| 2009-07-09 | $13.40 | $18.55 | 5,305,043 | — | — |
| 2009-07-08 | $13.38 | $18.52 | 7,067,499 | — | — |
| 2009-07-07 | $13.30 | $18.41 | 7,507,441 | — | — |
| 2009-07-06 | $13.55 | $18.76 | 7,531,648 | — | — |
| 2009-07-02 | $13.50 | $18.69 | 3,825,763 | — | — |
| 2009-07-01 | $13.75 | $19.04 | 7,557,391 | — | — |
| 2009-06-30 | $13.52 | $18.72 | 8,832,837 | — | — |
| 2009-06-29 | $13.74 | $19.03 | 8,113,370 | — | — |
| 2009-06-26 | $13.82 | $19.13 | 4,248,991 | — | — |
| 2009-06-25 | $13.82 | $19.13 | 5,798,393 | — | — |
| 2009-06-24 | $13.45 | $18.62 | 6,416,616 | — | — |
| 2009-06-23 | $13.40 | $18.56 | 8,133,734 | — | — |
| 2009-06-22 | $13.40 | $18.55 | 5,898,484 | — | — |
| 2009-06-19 | $13.99 | $19.37 | 3,592,152 | — | — |
| 2009-06-18 | $14.00 | $19.38 | 3,102,837 | — | — |
| 2009-06-17 | $14.02 | $19.41 | 7,695,713 | — | — |
| 2009-06-16 | $13.78 | $19.08 | 4,773,271 | — | — |
| 2009-06-15 | $14.02 | $19.42 | 4,245,149 | — | — |
| 2009-06-12 | $14.30 | $19.80 | 4,900,643 | — | — |
| 2009-06-11 | $14.36 | $19.88 | 3,037,134 | — | — |
| 2009-06-10 | $14.26 | $19.75 | 4,579,236 | — | — |
| 2009-06-09 | $14.34 | $19.85 | 6,405,090 | — | — |
| 2009-06-08 | $14.31 | $19.82 | 7,805,602 | — | — |
| 2009-06-05 | $14.50 | $20.07 | 7,313,598 | — | — |
| 2009-06-04 | $14.75 | $20.42 | 5,976,675 | — | — |
| 2009-06-03 | $14.38 | $19.91 | 10,799,895 | — | — |
| 2009-06-02 | $14.83 | $20.54 | 9,557,877 | — | — |
| 2009-06-01 | $15.02 | $20.80 | 9,894,269 | — | — |
| 2009-05-29 | $14.37 | $19.90 | 7,671,699 | — | — |
| 2009-05-28 | $14.01 | $19.40 | 8,631,117 | — | — |
| 2009-05-27 | $13.83 | $19.15 | 6,819,672 | — | — |
| 2009-05-26 | $13.99 | $19.37 | 8,525,839 | — | — |
| 2009-05-22 | $13.51 | $18.71 | 4,857,609 | — | — |
| 2009-05-21 | $13.50 | $18.69 | 9,898,495 | — | — |
| 2009-05-20 | $13.90 | $19.25 | 10,729,966 | — | — |
| 2009-05-19 | $14.14 | $19.58 | 11,149,351 | — | — |
| 2009-05-18 | $13.83 | $19.14 | 10,307,699 | — | — |
| 2009-05-15 | $13.27 | $18.38 | 8,413,452 | — | — |
| 2009-05-14 | $13.40 | $18.55 | 8,270,903 | — | — |
| 2009-05-13 | $13.17 | $18.23 | 11,007,571 | — | — |
| 2009-05-12 | $13.56 | $18.78 | 14,271,208 | — | — |
| 2009-05-11 | $13.76 | $19.05 | 17,220,738 | — | — |
| 2009-05-08 | $13.66 | $18.92 | 13,151,374 | — | — |
| 2009-05-07 | $13.00 | $18.00 | 14,419,904 | — | — |
| 2009-05-06 | $13.46 | $18.64 | 17,730,610 | — | — |
| 2009-05-05 | $13.14 | $18.19 | 15,389,505 | — | — |
| 2009-05-04 | $13.29 | $18.41 | 14,148,831 | — | — |
| 2009-05-01 | $12.96 | $17.94 | 13,563,075 | — | — |
| 2009-04-30 | $12.37 | $17.12 | 22,481,595 | — | — |
| 2009-04-29 | $11.75 | $16.27 | 15,984,675 | — | — |
| 2009-04-28 | $11.45 | $15.86 | 10,789,713 | — | — |
| 2009-04-27 | $11.71 | $16.06 | 12,865,508 | — | — |
| 2009-04-24 | $12.10 | $16.60 | 9,977,454 | — | — |
| 2009-04-23 | $11.77 | $16.15 | 13,736,362 | — | — |
| 2009-04-22 | $11.78 | $16.16 | 18,140,581 | — | — |
| 2009-04-21 | $11.41 | $15.66 | 10,209,144 | — | — |
| 2009-04-20 | $11.10 | $15.24 | 12,717,964 | — | — |
| 2009-04-17 | $11.59 | $15.91 | 14,976,075 | — | — |
| 2009-04-16 | $11.13 | $15.27 | 11,195,267 | — | — |
| 2009-04-15 | $10.89 | $14.95 | 10,975,104 | — | — |
| 2009-04-14 | $10.85 | $14.89 | 10,154,199 | — | — |
| 2009-04-13 | $11.04 | $15.14 | 9,423,781 | — | — |
| 2009-04-09 | $11.19 | $15.35 | 13,719,648 | — | — |
| 2009-04-08 | $10.60 | $14.54 | 9,717,139 | — | — |
| 2009-04-07 | $10.55 | $14.47 | 12,597,124 | — | — |
| 2009-04-06 | $10.85 | $14.89 | 8,211,156 | — | — |
| 2009-04-03 | $10.95 | $15.03 | 16,264,970 | — | — |
| 2009-04-02 | $10.69 | $14.66 | 14,936,692 | — | — |
| 2009-04-01 | $10.23 | $14.04 | 14,004,169 | — | — |
| 2009-03-31 | $10.18 | $13.97 | 20,474,385 | — | — |
| 2009-03-30 | $9.83 | $13.49 | 19,365,886 | — | — |
| 2009-03-27 | $10.36 | $14.22 | 13,204,782 | — | — |
| 2009-03-26 | $10.82 | $14.85 | 25,513,927 | — | — |
| 2009-03-25 | $10.38 | $14.24 | 22,203,798 | — | — |
| 2009-03-24 | $10.28 | $14.10 | 21,210,567 | — | — |
| 2009-03-23 | $10.69 | $14.66 | 22,546,530 | — | — |
| 2009-03-20 | $10.13 | $13.90 | 24,903,964 | — | — |
| 2009-03-19 | $10.32 | $14.16 | 18,301,381 | — | — |
| 2009-03-18 | $10.57 | $14.50 | 23,972,786 | — | — |
| 2009-03-17 | $10.31 | $14.15 | 37,649,016 | — | — |
| 2009-03-16 | $9.96 | $13.66 | 269,590,295 | — | — |
| 2009-03-13 | $9.83 | $13.49 | 24,098,621 | — | — |
| 2009-03-12 | $10.00 | $13.73 | 26,660,465 | — | — |
| 2009-03-11 | $9.62 | $13.21 | 29,311,065 | — | — |
| 2009-03-10 | $9.58 | $13.15 | 15,908,982 | — | — |
| 2009-03-09 | $9.07 | $12.45 | 13,160,595 | — | — |
| 2009-03-06 | $9.36 | $12.85 | 24,055,587 | — | — |
| 2009-03-05 | $9.72 | $13.34 | 12,084,179 | — | — |
| 2009-03-04 | $10.36 | $14.22 | 13,665,280 | — | — |
| 2009-03-03 | $9.94 | $13.64 | 12,524,505 | — | — |
| 2009-03-02 | $10.06 | $13.80 | 15,715,907 | — | — |
| 2009-02-27 | $10.44 | $14.32 | 11,360,869 | — | — |
| 2009-02-26 | $10.56 | $14.49 | 13,610,719 | — | — |
| 2009-02-25 | $10.89 | $14.94 | 18,666,398 | — | — |
| 2009-02-24 | $10.84 | $14.87 | 14,693,667 | — | — |
| 2009-02-23 | $10.66 | $14.63 | 11,842,115 | — | — |
| 2009-02-20 | $11.37 | $15.61 | 14,906,530 | — | — |
| 2009-02-19 | $11.81 | $16.21 | 9,925,968 | — | — |
| 2009-02-18 | $12.04 | $16.52 | 12,089,751 | — | — |
| 2009-02-17 | $12.00 | $16.47 | 11,116,884 | — | — |
| 2009-02-13 | $12.38 | $16.99 | 11,051,181 | — | — |
| 2009-02-12 | $12.10 | $16.60 | 10,850,037 | — | — |
| 2009-02-11 | $12.37 | $16.97 | 9,980,144 | — | — |
| 2009-02-10 | $12.00 | $16.47 | 10,160,923 | — | — |
| 2009-02-09 | $12.73 | $17.47 | 12,426,719 | — | — |
| 2009-02-06 | $12.60 | $17.29 | 12,023,855 | — | — |
| 2009-02-05 | $12.05 | $16.54 | 12,834,962 | — | — |
| 2009-02-04 | $11.86 | $16.27 | 15,612,550 | — | — |
| 2009-02-03 | $12.63 | $17.34 | 23,282,135 | — | — |
| 2009-02-02 | $10.59 | $14.53 | 10,874,820 | — | — |
| 2009-01-30 | $10.94 | $15.01 | 8,962,322 | — | — |
| 2009-01-29 | $11.42 | $15.66 | 6,976,629 | — | — |
| 2009-01-28 | $11.87 | $16.29 | 11,173,750 | — | — |
| 2009-01-27 | $11.25 | $15.44 | 8,244,584 | — | — |
| 2009-01-26 | $10.99 | $15.09 | 9,966,696 | — | — |
| 2009-01-23 | $10.93 | $15.00 | 14,348,630 | — | — |
| 2009-01-22 | $10.76 | $14.77 | 19,147,260 | — | — |
| 2009-01-21 | $11.44 | $15.69 | 14,503,858 | — | — |
| 2009-01-20 | $11.61 | $15.93 | 9,502,356 | — | — |
| 2009-01-16 | $12.07 | $16.56 | 10,652,544 | — | — |
| 2009-01-15 | $11.85 | $16.26 | 8,655,324 | — | — |
| 2009-01-14 | $11.50 | $15.79 | 7,808,868 | — | — |
| 2009-01-13 | $12.02 | $16.50 | 8,127,778 | — | — |
| 2009-01-12 | $12.10 | $16.61 | 6,943,778 | — | — |
| 2009-01-09 | $12.28 | $16.86 | 5,528,856 | — | — |
| 2009-01-08 | $12.37 | $16.98 | 4,376,555 | — | — |
| 2009-01-07 | $12.11 | $16.62 | 6,736,102 | — | — |
| 2009-01-06 | $12.79 | $17.55 | 7,814,440 | — | — |
| 2009-01-05 | $12.14 | $16.66 | 9,290,262 | — | — |
| 2009-01-02 | $11.84 | $16.24 | 5,626,258 | — | — |