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 | $12.16 | $42.54 | 1,681,633 | — | — |
| 2009-12-30 | $12.29 | $43.00 | 2,087,570 | — | — |
| 2009-12-29 | $12.22 | $42.77 | 2,547,821 | — | — |
| 2009-12-28 | $12.33 | $43.14 | 2,848,911 | — | — |
| 2009-12-24 | $12.72 | $44.50 | 543,560 | — | — |
| 2009-12-23 | $12.63 | $44.20 | 5,965,821 | — | — |
| 2009-12-22 | $12.63 | $44.20 | 6,927,925 | — | — |
| 2009-12-21 | $12.24 | $42.84 | 5,512,714 | — | — |
| 2009-12-18 | $11.85 | $41.47 | 5,373,304 | — | — |
| 2009-12-17 | $11.73 | $41.04 | 3,416,634 | — | — |
| 2009-12-16 | $12.01 | $42.04 | 5,312,057 | — | — |
| 2009-12-15 | $11.47 | $40.14 | 5,689,103 | — | — |
| 2009-12-14 | $11.60 | $40.61 | 3,855,559 | — | — |
| 2009-12-11 | $11.28 | $39.47 | 3,972,907 | — | — |
| 2009-12-10 | $11.07 | $38.74 | 3,704,068 | — | — |
| 2009-12-09 | $11.28 | $39.47 | 3,768,152 | — | — |
| 2009-12-08 | $11.25 | $39.37 | 5,172,962 | — | — |
| 2009-12-07 | $11.41 | $39.94 | 5,764,218 | — | — |
| 2009-12-04 | $11.83 | $41.41 | 5,052,358 | — | — |
| 2009-12-03 | $11.66 | $40.81 | 7,014,596 | — | — |
| 2009-12-02 | $12.17 | $42.60 | 3,769,623 | — | — |
| 2009-12-01 | $12.26 | $42.90 | 5,128,734 | — | — |
| 2009-11-30 | $12.06 | $42.21 | 5,221,813 | — | — |
| 2009-11-27 | $12.24 | $42.84 | 2,247,255 | — | — |
| 2009-11-25 | $12.51 | $43.77 | 3,447,101 | — | — |
| 2009-11-24 | $12.41 | $43.44 | 7,699,457 | — | — |
| 2009-11-23 | $12.99 | $45.47 | 4,797,912 | — | — |
| 2009-11-20 | $13.01 | $45.54 | 5,231,058 | — | — |
| 2009-11-19 | $13.49 | $47.20 | 4,978,819 | — | — |
| 2009-11-18 | $13.92 | $48.70 | 3,464,015 | — | — |
| 2009-11-17 | $13.82 | $48.37 | 4,448,285 | — | — |
| 2009-11-16 | $13.94 | $48.80 | 4,403,531 | — | — |
| 2009-11-13 | $13.77 | $48.20 | 3,566,129 | — | — |
| 2009-11-12 | $13.84 | $48.43 | 4,112,106 | — | — |
| 2009-11-11 | $14.39 | $50.37 | 7,578,117 | — | — |
| 2009-11-10 | $13.61 | $47.63 | 4,859,685 | — | — |
| 2009-11-09 | $13.91 | $48.67 | 5,179,056 | — | — |
| 2009-11-06 | $13.46 | $47.10 | 7,752,930 | — | — |
| 2009-11-05 | $12.86 | $45.00 | 6,870,459 | — | — |
| 2009-11-04 | $12.89 | $45.10 | 8,719,866 | — | — |
| 2009-11-03 | $12.46 | $43.60 | 5,501,788 | — | — |
| 2009-11-02 | $11.98 | $41.94 | 8,966,013 | — | — |
| 2009-10-30 | $11.99 | $41.97 | 8,422,348 | — | — |
| 2009-10-29 | $12.30 | $43.04 | 7,367,899 | — | — |
| 2009-10-28 | $12.02 | $42.07 | 8,238,079 | — | — |
| 2009-10-27 | $12.99 | $45.47 | 6,061,002 | — | — |
| 2009-10-26 | $12.92 | $45.20 | 6,535,855 | — | — |
| 2009-10-23 | $13.45 | $47.07 | 7,501,321 | — | — |
| 2009-10-22 | $14.01 | $49.03 | 7,554,794 | — | — |
| 2009-10-21 | $13.02 | $45.57 | 4,013,353 | — | — |
| 2009-10-20 | $13.31 | $46.44 | 4,558,594 | — | — |
| 2009-10-19 | $13.70 | $47.80 | 3,773,300 | — | — |
| 2009-10-16 | $13.94 | $48.66 | 4,021,758 | — | — |
| 2009-10-15 | $14.35 | $50.09 | 3,954,312 | — | — |
| 2009-10-14 | $14.46 | $50.45 | 7,240,782 | — | — |
| 2009-10-13 | $14.40 | $50.26 | 10,241,814 | — | — |
| 2009-10-12 | $13.65 | $47.63 | 3,832,447 | — | — |
| 2009-10-09 | $13.64 | $47.60 | 5,950,693 | — | — |
| 2009-10-08 | $13.70 | $47.80 | 10,639,031 | — | — |
| 2009-10-07 | $12.55 | $43.78 | 6,643,433 | — | — |
| 2009-10-06 | $13.02 | $45.44 | 6,409,788 | — | — |
| 2009-10-05 | $12.72 | $44.38 | 6,880,229 | — | — |
| 2009-10-02 | $12.40 | $43.28 | 7,681,492 | — | — |
| 2009-10-01 | $12.61 | $44.01 | 9,685,542 | — | — |
| 2009-09-30 | $13.56 | $47.33 | 6,909,645 | — | — |
| 2009-09-29 | $14.06 | $49.06 | 5,498,426 | — | — |
| 2009-09-28 | $13.94 | $48.66 | 4,392,185 | — | — |
| 2009-09-25 | $13.89 | $48.46 | 5,867,488 | — | — |
| 2009-09-24 | $14.11 | $49.23 | 9,093,656 | — | — |
| 2009-09-23 | $14.76 | $51.52 | 6,292,755 | — | — |
| 2009-09-22 | $15.13 | $52.78 | 5,533,410 | — | — |
| 2009-09-21 | $15.25 | $53.21 | 9,202,284 | — | — |
| 2009-09-18 | $15.74 | $54.94 | 8,677,739 | — | — |
| 2009-09-17 | $15.80 | $55.14 | 7,770,685 | — | — |
| 2009-09-16 | $16.54 | $57.73 | 7,040,019 | — | — |
| 2009-09-15 | $15.49 | $54.04 | 6,323,852 | — | — |
| 2009-09-14 | $14.92 | $52.05 | 3,502,886 | — | — |
| 2009-09-11 | $14.95 | $52.18 | 4,885,739 | — | — |
| 2009-09-10 | $15.10 | $52.68 | 5,182,102 | — | — |
| 2009-09-09 | $14.85 | $51.82 | 8,650,004 | — | — |
| 2009-09-08 | $14.66 | $51.15 | 4,929,127 | — | — |
| 2009-09-04 | $14.37 | $50.16 | 4,664,491 | — | — |
| 2009-09-03 | $13.79 | $48.13 | 5,680,593 | — | — |
| 2009-09-02 | $13.37 | $46.67 | 6,060,266 | — | — |
| 2009-09-01 | $13.77 | $48.06 | 8,264,763 | — | — |
| 2009-08-31 | $14.42 | $50.32 | 7,988,361 | — | — |
| 2009-08-28 | $14.97 | $52.25 | 7,012,705 | — | — |
| 2009-08-27 | $14.60 | $50.95 | 9,236,427 | — | — |
| 2009-08-26 | $14.83 | $51.75 | 11,197,404 | — | — |
| 2009-08-25 | $14.25 | $49.72 | 8,462,059 | — | — |
| 2009-08-24 | $13.87 | $48.40 | 7,879,838 | — | — |
| 2009-08-21 | $13.82 | $48.23 | 6,826,335 | — | — |
| 2009-08-20 | $13.39 | $46.73 | 7,187,098 | — | — |
| 2009-08-19 | $12.87 | $44.91 | 7,185,837 | — | — |
| 2009-08-18 | $12.56 | $43.81 | 5,539,398 | — | — |
| 2009-08-17 | $12.21 | $42.62 | 8,263,503 | — | — |
| 2009-08-14 | $12.76 | $44.54 | 6,418,507 | — | — |
| 2009-08-13 | $13.09 | $45.67 | 7,047,058 | — | — |
| 2009-08-12 | $12.87 | $44.91 | 8,344,501 | — | — |
| 2009-08-11 | $12.37 | $43.18 | 7,472,325 | — | — |
| 2009-08-10 | $12.20 | $42.58 | 7,978,591 | — | — |
| 2009-08-07 | $12.78 | $44.61 | 11,848,647 | — | — |
| 2009-08-06 | $11.87 | $41.42 | 6,362,092 | — | — |
| 2009-08-05 | $12.09 | $42.18 | 7,863,449 | — | — |
| 2009-08-04 | $11.97 | $41.75 | 8,848,140 | — | — |
| 2009-08-03 | $11.62 | $40.56 | 5,823,575 | — | — |
| 2009-07-31 | $11.27 | $39.33 | 5,972,229 | — | — |
| 2009-07-30 | $11.13 | $38.83 | 6,775,698 | — | — |
| 2009-07-29 | $11.08 | $38.66 | 5,363,429 | — | — |
| 2009-07-28 | $11.08 | $38.66 | 12,219,705 | — | — |
| 2009-07-27 | $11.30 | $39.43 | 15,957,811 | — | — |
| 2009-07-24 | $10.58 | $36.90 | 5,449,575 | — | — |
| 2009-07-23 | $10.72 | $37.40 | 14,160,617 | — | — |
| 2009-07-22 | $10.11 | $35.28 | 11,338,075 | — | — |
| 2009-07-21 | $9.39 | $32.75 | 4,224,201 | — | — |
| 2009-07-20 | $9.42 | $32.88 | 3,437,961 | — | — |
| 2009-07-17 | $9.27 | $32.22 | 5,299,555 | — | — |
| 2009-07-16 | $9.09 | $31.59 | 5,236,626 | — | — |
| 2009-07-15 | $8.71 | $30.27 | 5,243,980 | — | — |
| 2009-07-14 | $8.37 | $29.08 | 6,055,118 | — | — |
| 2009-07-13 | $8.06 | $28.02 | 6,102,394 | — | — |
| 2009-07-10 | $7.92 | $27.52 | 5,094,801 | — | — |
| 2009-07-09 | $8.06 | $28.02 | 6,341,501 | — | — |
| 2009-07-08 | $7.82 | $27.19 | 9,127,169 | — | — |
| 2009-07-07 | $8.12 | $28.22 | 4,968,943 | — | — |
| 2009-07-06 | $8.54 | $29.67 | 7,881,834 | — | — |
| 2009-07-02 | $8.72 | $30.30 | 4,947,407 | — | — |
| 2009-07-01 | $9.16 | $31.82 | 8,594,324 | — | — |
| 2009-06-30 | $9.22 | $32.05 | 9,100,275 | — | — |
| 2009-06-29 | $9.24 | $32.12 | 11,716,382 | — | — |
| 2009-06-26 | $8.74 | $30.37 | 8,350,804 | — | — |
| 2009-06-25 | $8.75 | $30.40 | 23,957,518 | — | — |
| 2009-06-24 | $7.44 | $25.87 | 8,844,568 | — | — |
| 2009-06-23 | $7.12 | $24.74 | 5,335,379 | — | — |
| 2009-06-22 | $7.07 | $24.58 | 5,778,401 | — | — |
| 2009-06-19 | $7.42 | $25.77 | 5,744,468 | — | — |
| 2009-06-18 | $7.16 | $24.88 | 4,667,012 | — | — |
| 2009-06-17 | $7.40 | $25.70 | 5,981,054 | — | — |
| 2009-06-16 | $7.35 | $25.54 | 7,939,615 | — | — |
| 2009-06-15 | $7.25 | $25.21 | 5,382,549 | — | — |
| 2009-06-12 | $7.60 | $26.40 | 7,001,359 | — | — |
| 2009-06-11 | $7.81 | $27.13 | 7,389,751 | — | — |
| 2009-06-10 | $8.24 | $28.65 | 6,827,491 | — | — |
| 2009-06-09 | $8.50 | $29.54 | 4,351,424 | — | — |
| 2009-06-08 | $8.44 | $29.34 | 6,536,170 | — | — |
| 2009-06-05 | $8.04 | $27.95 | 11,313,386 | — | — |
| 2009-06-04 | $8.56 | $29.74 | 6,089,787 | — | — |
| 2009-06-03 | $8.78 | $30.50 | 4,044,660 | — | — |
| 2009-06-02 | $9.25 | $32.15 | 4,834,472 | — | — |
| 2009-06-01 | $9.13 | $31.72 | 7,520,966 | — | — |
| 2009-05-29 | $9.05 | $31.46 | 8,773,760 | — | — |
| 2009-05-28 | $8.47 | $29.44 | 10,865,847 | — | — |
| 2009-05-27 | $8.92 | $31.00 | 6,817,300 | — | — |
| 2009-05-26 | $9.29 | $32.29 | 4,966,107 | — | — |
| 2009-05-22 | $8.98 | $31.19 | 4,659,238 | — | — |
| 2009-05-21 | $9.00 | $31.26 | 7,707,861 | — | — |
| 2009-05-20 | $9.42 | $32.75 | 6,845,455 | — | — |
| 2009-05-19 | $9.49 | $32.98 | 8,898,987 | — | — |
| 2009-05-18 | $9.54 | $33.15 | 13,318,592 | — | — |
| 2009-05-15 | $8.39 | $29.14 | 3,915,231 | — | — |
| 2009-05-14 | $8.60 | $29.87 | 5,773,253 | — | — |
| 2009-05-13 | $8.17 | $28.38 | 6,648,265 | — | — |
| 2009-05-12 | $8.94 | $31.06 | 5,553,160 | — | — |
| 2009-05-11 | $9.35 | $32.48 | 4,999,620 | — | — |
| 2009-05-08 | $9.82 | $34.14 | 5,803,404 | — | — |
| 2009-05-07 | $9.34 | $32.45 | 8,240,180 | — | — |
| 2009-05-06 | $9.99 | $34.70 | 7,977,330 | — | — |
| 2009-05-05 | $10.01 | $34.80 | 7,437,236 | — | — |
| 2009-05-04 | $9.84 | $34.20 | 6,552,769 | — | — |
| 2009-05-01 | $9.00 | $31.29 | 4,302,678 | — | — |
| 2009-04-30 | $9.27 | $32.09 | 7,169,448 | — | — |
| 2009-04-29 | $9.59 | $33.17 | 6,453,701 | — | — |
| 2009-04-28 | $9.39 | $32.48 | 7,176,172 | — | — |
| 2009-04-27 | $9.55 | $33.04 | 13,835,468 | — | — |
| 2009-04-24 | $9.49 | $32.84 | 24,144,728 | — | — |
| 2009-04-23 | $8.25 | $28.56 | 11,680,557 | — | — |
| 2009-04-22 | $7.59 | $26.26 | 7,808,400 | — | — |
| 2009-04-21 | $7.63 | $26.42 | 6,816,775 | — | — |
| 2009-04-20 | $7.23 | $25.04 | 10,043,783 | — | — |
| 2009-04-17 | $8.89 | $30.77 | 5,661,053 | — | — |
| 2009-04-16 | $8.38 | $28.99 | 7,383,238 | — | — |
| 2009-04-15 | $8.27 | $28.63 | 11,924,708 | — | — |
| 2009-04-14 | $7.41 | $25.63 | 6,566,111 | — | — |
| 2009-04-13 | $7.82 | $27.08 | 6,645,954 | — | — |
| 2009-04-09 | $7.79 | $26.95 | 7,682,753 | — | — |
| 2009-04-08 | $7.13 | $24.67 | 9,544,662 | — | — |
| 2009-04-07 | $6.79 | $23.49 | 5,171,387 | — | — |
| 2009-04-06 | $7.19 | $24.87 | 6,430,379 | — | — |
| 2009-04-03 | $7.31 | $25.30 | 7,238,891 | — | — |
| 2009-04-02 | $6.98 | $24.15 | 10,518,847 | — | — |
| 2009-04-01 | $6.77 | $23.42 | 14,063,335 | — | — |
| 2009-03-31 | $7.15 | $24.74 | 23,002,874 | — | — |
| 2009-03-30 | $8.29 | $28.69 | 9,644,255 | — | — |
| 2009-03-27 | $9.77 | $33.80 | 7,486,613 | — | — |
| 2009-03-26 | $9.79 | $33.87 | 8,901,824 | — | — |
| 2009-03-25 | $8.94 | $30.93 | 15,445,348 | — | — |
| 2009-03-24 | $8.98 | $31.07 | 7,447,112 | — | — |
| 2009-03-23 | $9.29 | $32.15 | 8,990,281 | — | — |
| 2009-03-20 | $7.72 | $26.72 | 6,294,751 | — | — |
| 2009-03-19 | $8.09 | $28.00 | 7,138,877 | — | — |
| 2009-03-18 | $8.89 | $30.77 | 10,484,914 | — | — |
| 2009-03-17 | $8.11 | $28.07 | 7,144,865 | — | — |
| 2009-03-16 | $7.46 | $25.83 | 5,858,243 | — | — |
| 2009-03-13 | $8.08 | $27.97 | 5,381,289 | — | — |
| 2009-03-12 | $8.11 | $28.07 | 9,661,694 | — | — |
| 2009-03-11 | $7.18 | $24.84 | 6,779,900 | — | — |
| 2009-03-10 | $7.22 | $24.97 | 10,005,543 | — | — |
| 2009-03-09 | $5.95 | $20.59 | 7,915,137 | — | — |
| 2009-03-06 | $5.79 | $20.03 | 7,530,841 | — | — |
| 2009-03-05 | $5.82 | $20.13 | 7,456,252 | — | — |
| 2009-03-04 | $6.20 | $21.45 | 10,052,923 | — | — |
| 2009-03-03 | $5.80 | $20.06 | 7,591,459 | — | — |
| 2009-03-02 | $6.29 | $21.78 | 6,747,648 | — | — |
| 2009-02-27 | $6.36 | $22.01 | 8,135,860 | — | — |
| 2009-02-26 | $6.89 | $23.85 | 7,169,238 | — | — |
| 2009-02-25 | $6.97 | $24.11 | 9,856,048 | — | — |
| 2009-02-24 | $7.04 | $24.38 | 11,880,479 | — | — |
| 2009-02-23 | $6.01 | $20.79 | 11,466,138 | — | — |
| 2009-02-20 | $5.59 | $19.34 | 11,036,248 | — | — |
| 2009-02-19 | $5.60 | $19.37 | 13,807,733 | — | — |
| 2009-02-18 | $6.57 | $22.73 | 9,167,510 | — | — |
| 2009-02-17 | $6.95 | $24.05 | 7,064,708 | — | — |
| 2009-02-13 | $7.13 | $24.67 | 6,945,574 | — | — |
| 2009-02-12 | $6.94 | $24.02 | 11,853,165 | — | — |
| 2009-02-11 | $7.30 | $25.27 | 8,299,747 | — | — |
| 2009-02-10 | $7.01 | $24.25 | 13,372,801 | — | — |
| 2009-02-09 | $8.29 | $28.69 | 8,819,460 | — | — |
| 2009-02-06 | $8.85 | $30.64 | 12,239,246 | — | — |
| 2009-02-05 | $7.98 | $27.61 | 8,307,101 | — | — |
| 2009-02-04 | $7.52 | $26.03 | 8,298,697 | — | — |
| 2009-02-03 | $8.18 | $28.30 | 7,601,859 | — | — |
| 2009-02-02 | $7.44 | $25.76 | 7,899,063 | — | — |
| 2009-01-30 | $7.32 | $25.33 | 5,630,061 | — | — |
| 2009-01-29 | $7.61 | $26.22 | 5,307,854 | — | — |
| 2009-01-28 | $8.43 | $29.04 | 8,149,517 | — | — |
| 2009-01-27 | $7.39 | $25.44 | 5,505,885 | — | — |
| 2009-01-26 | $7.44 | $25.63 | 14,836,863 | — | — |
| 2009-01-23 | $6.51 | $22.42 | 5,711,480 | — | — |
| 2009-01-22 | $6.23 | $21.47 | 6,988,542 | — | — |
| 2009-01-21 | $6.74 | $23.21 | 7,940,035 | — | — |
| 2009-01-20 | $6.45 | $22.22 | 6,458,534 | — | — |
| 2009-01-16 | $7.47 | $25.73 | 8,051,289 | — | — |
| 2009-01-15 | $7.21 | $24.81 | 10,945,375 | — | — |
| 2009-01-14 | $7.52 | $25.90 | 8,345,341 | — | — |
| 2009-01-13 | $8.24 | $28.39 | 9,906,580 | — | — |
| 2009-01-12 | $7.95 | $27.37 | 17,967,430 | — | — |
| 2009-01-09 | $8.71 | $29.99 | 61,237,411 | — | — |
| 2009-01-08 | $10.87 | $37.43 | 8,204,461 | — | — |
| 2009-01-07 | $10.06 | $34.65 | 6,831,273 | — | — |
| 2009-01-06 | $10.63 | $36.61 | 9,185,475 | — | — |
| 2009-01-05 | $9.71 | $33.43 | 8,864,424 | — | — |
| 2009-01-02 | $8.74 | $30.09 | 3,585,039 | — | — |