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 | $15.01 | $27.87 | 1,229,000 | — | — |
| 2009-12-30 | $15.12 | $28.08 | 1,034,400 | — | — |
| 2009-12-29 | $15.11 | $28.06 | 1,548,300 | — | — |
| 2009-12-28 | $15.17 | $28.17 | 1,191,600 | — | — |
| 2009-12-24 | $15.32 | $28.45 | 364,400 | — | — |
| 2009-12-23 | $15.28 | $28.37 | 2,793,000 | — | — |
| 2009-12-22 | $14.99 | $27.84 | 2,480,100 | — | — |
| 2009-12-21 | $15.02 | $27.89 | 2,517,300 | — | — |
| 2009-12-18 | $14.83 | $27.54 | 3,648,700 | — | — |
| 2009-12-17 | $14.64 | $27.19 | 2,659,300 | — | — |
| 2009-12-16 | $14.82 | $27.52 | 2,095,800 | — | — |
| 2009-12-15 | $14.98 | $27.82 | 1,734,600 | — | — |
| 2009-12-14 | $15.17 | $28.17 | 1,799,200 | — | — |
| 2009-12-11 | $15.11 | $28.06 | 1,782,900 | — | — |
| 2009-12-10 | $14.73 | $27.35 | 2,282,800 | — | — |
| 2009-12-09 | $14.76 | $27.41 | 2,802,900 | — | — |
| 2009-12-08 | $14.55 | $27.02 | 2,577,800 | — | — |
| 2009-12-07 | $14.94 | $27.74 | 2,401,400 | — | — |
| 2009-12-04 | $15.14 | $28.11 | 3,085,000 | — | — |
| 2009-12-03 | $14.86 | $27.59 | 1,831,700 | — | — |
| 2009-12-02 | $14.97 | $27.80 | 2,274,900 | — | — |
| 2009-12-01 | $14.85 | $27.58 | 2,701,200 | — | — |
| 2009-11-30 | $14.51 | $26.94 | 2,350,200 | — | — |
| 2009-11-27 | $14.65 | $27.20 | 920,500 | — | — |
| 2009-11-25 | $14.86 | $27.59 | 1,697,500 | — | — |
| 2009-11-24 | $14.72 | $27.24 | 2,574,600 | — | — |
| 2009-11-23 | $14.59 | $27.00 | 2,321,400 | — | — |
| 2009-11-20 | $14.45 | $26.74 | 2,525,200 | — | — |
| 2009-11-19 | $14.45 | $26.74 | 2,441,700 | — | — |
| 2009-11-18 | $14.68 | $27.17 | 3,158,100 | — | — |
| 2009-11-17 | $14.70 | $27.20 | 2,443,800 | — | — |
| 2009-11-16 | $14.76 | $27.32 | 3,669,700 | — | — |
| 2009-11-13 | $14.71 | $27.22 | 3,048,200 | — | — |
| 2009-11-12 | $14.46 | $26.76 | 3,489,000 | — | — |
| 2009-11-11 | $14.76 | $27.32 | 3,544,900 | — | — |
| 2009-11-10 | $14.93 | $27.63 | 2,643,400 | — | — |
| 2009-11-09 | $14.99 | $27.74 | 2,531,800 | — | — |
| 2009-11-06 | $14.42 | $26.69 | 4,669,900 | — | — |
| 2009-11-05 | $14.52 | $26.87 | 4,139,600 | — | — |
| 2009-11-04 | $14.23 | $26.33 | 5,778,300 | — | — |
| 2009-11-03 | $14.14 | $26.17 | 5,247,200 | — | — |
| 2009-11-02 | $14.12 | $26.13 | 6,071,400 | — | — |
| 2009-10-30 | $14.51 | $26.85 | 6,583,300 | — | — |
| 2009-10-29 | $14.54 | $26.91 | 6,225,800 | — | — |
| 2009-10-28 | $13.99 | $25.89 | 10,874,800 | — | — |
| 2009-10-27 | $14.82 | $27.43 | 5,803,300 | — | — |
| 2009-10-26 | $14.82 | $27.43 | 3,775,600 | — | — |
| 2009-10-23 | $15.15 | $28.04 | 3,408,500 | — | — |
| 2009-10-22 | $15.50 | $28.68 | 3,826,700 | — | — |
| 2009-10-21 | $14.97 | $27.70 | 5,311,700 | — | — |
| 2009-10-20 | $15.04 | $27.83 | 4,649,800 | — | — |
| 2009-10-19 | $15.06 | $27.87 | 2,191,200 | — | — |
| 2009-10-16 | $15.03 | $27.81 | 4,559,800 | — | — |
| 2009-10-15 | $15.18 | $28.09 | 3,132,000 | — | — |
| 2009-10-14 | $15.14 | $28.02 | 3,417,200 | — | — |
| 2009-10-13 | $15.15 | $28.04 | 2,014,800 | — | — |
| 2009-10-12 | $15.11 | $27.96 | 1,698,500 | — | — |
| 2009-10-09 | $15.10 | $27.94 | 3,514,300 | — | — |
| 2009-10-08 | $15.06 | $27.87 | 5,917,500 | — | — |
| 2009-10-07 | $14.79 | $27.37 | 9,690,700 | — | — |
| 2009-10-06 | $15.03 | $27.81 | 4,910,200 | — | — |
| 2009-10-05 | $15.18 | $28.09 | 4,159,400 | — | — |
| 2009-10-02 | $14.95 | $27.67 | 4,792,000 | — | — |
| 2009-10-01 | $14.97 | $27.70 | 5,585,000 | — | — |
| 2009-09-30 | $15.69 | $29.04 | 4,448,200 | — | — |
| 2009-09-29 | $15.62 | $28.91 | 5,987,500 | — | — |
| 2009-09-28 | $15.71 | $29.07 | 5,462,500 | — | — |
| 2009-09-25 | $15.12 | $27.98 | 5,134,500 | — | — |
| 2009-09-24 | $15.40 | $28.50 | 5,132,700 | — | — |
| 2009-09-23 | $15.85 | $29.33 | 6,126,900 | — | — |
| 2009-09-22 | $15.82 | $29.28 | 5,783,700 | — | — |
| 2009-09-21 | $15.66 | $28.98 | 4,958,700 | — | — |
| 2009-09-18 | $15.78 | $29.20 | 5,149,100 | — | — |
| 2009-09-17 | $15.28 | $28.28 | 4,877,700 | — | — |
| 2009-09-16 | $15.60 | $28.87 | 4,880,100 | — | — |
| 2009-09-15 | $15.11 | $27.96 | 5,203,300 | — | — |
| 2009-09-14 | $15.20 | $28.13 | 3,745,900 | — | — |
| 2009-09-11 | $15.11 | $27.96 | 5,556,000 | — | — |
| 2009-09-10 | $15.03 | $27.81 | 10,770,200 | — | — |
| 2009-09-09 | $14.73 | $27.26 | 7,780,600 | — | — |
| 2009-09-08 | $14.40 | $26.65 | 5,672,100 | — | — |
| 2009-09-04 | $13.97 | $25.85 | 5,375,700 | — | — |
| 2009-09-03 | $13.60 | $25.17 | 6,076,000 | — | — |
| 2009-09-02 | $13.43 | $24.85 | 4,427,700 | — | — |
| 2009-09-01 | $13.66 | $25.28 | 7,632,000 | — | — |
| 2009-08-31 | $13.92 | $25.76 | 5,105,200 | — | — |
| 2009-08-28 | $13.64 | $25.24 | 2,439,300 | — | — |
| 2009-08-27 | $13.86 | $25.65 | 2,736,300 | — | — |
| 2009-08-26 | $13.92 | $25.67 | 4,828,400 | — | — |
| 2009-08-25 | $13.90 | $25.63 | 4,833,700 | — | — |
| 2009-08-24 | $13.49 | $24.88 | 3,834,900 | — | — |
| 2009-08-21 | $13.69 | $25.24 | 4,193,200 | — | — |
| 2009-08-20 | $13.46 | $24.82 | 7,388,400 | — | — |
| 2009-08-19 | $13.60 | $25.08 | 2,680,600 | — | — |
| 2009-08-18 | $13.31 | $24.54 | 3,559,600 | — | — |
| 2009-08-17 | $13.31 | $24.54 | 6,321,300 | — | — |
| 2009-08-14 | $13.73 | $25.32 | 5,100,100 | — | — |
| 2009-08-13 | $14.05 | $25.91 | 7,167,900 | — | — |
| 2009-08-12 | $13.51 | $24.91 | 5,474,300 | — | — |
| 2009-08-11 | $13.36 | $24.64 | 5,474,300 | — | — |
| 2009-08-10 | $13.61 | $25.10 | 3,825,800 | — | — |
| 2009-08-07 | $13.86 | $25.56 | 6,089,100 | — | — |
| 2009-08-06 | $13.33 | $24.58 | 4,515,400 | — | — |
| 2009-08-05 | $13.67 | $25.21 | 5,284,600 | — | — |
| 2009-08-04 | $13.71 | $25.28 | 5,617,700 | — | — |
| 2009-08-03 | $13.66 | $25.19 | 8,149,400 | — | — |
| 2009-07-31 | $12.87 | $23.73 | 4,699,000 | — | — |
| 2009-07-30 | $12.81 | $23.62 | 11,004,900 | — | — |
| 2009-07-29 | $12.26 | $22.61 | 6,565,200 | — | — |
| 2009-07-28 | $12.27 | $22.63 | 7,190,900 | — | — |
| 2009-07-27 | $12.29 | $22.66 | 6,670,100 | — | — |
| 2009-07-24 | $12.23 | $22.55 | 6,498,200 | — | — |
| 2009-07-23 | $12.20 | $22.50 | 5,259,200 | — | — |
| 2009-07-22 | $11.64 | $21.46 | 3,748,700 | — | — |
| 2009-07-21 | $11.63 | $21.45 | 5,345,500 | — | — |
| 2009-07-20 | $11.85 | $21.85 | 3,514,500 | — | — |
| 2009-07-17 | $11.43 | $21.08 | 3,997,800 | — | — |
| 2009-07-16 | $11.31 | $20.86 | 2,417,600 | — | — |
| 2009-07-15 | $11.09 | $20.45 | 3,455,600 | — | — |
| 2009-07-14 | $10.70 | $19.73 | 5,473,000 | — | — |
| 2009-07-13 | $10.42 | $19.21 | 2,628,300 | — | — |
| 2009-07-10 | $10.27 | $18.94 | 3,696,600 | — | — |
| 2009-07-09 | $10.39 | $19.16 | 6,263,300 | — | — |
| 2009-07-08 | $10.04 | $18.51 | 3,899,000 | — | — |
| 2009-07-07 | $9.85 | $18.16 | 4,432,300 | — | — |
| 2009-07-06 | $10.17 | $18.75 | 3,145,200 | — | — |
| 2009-07-02 | $10.20 | $18.81 | 1,934,900 | — | — |
| 2009-07-01 | $10.67 | $19.68 | 3,398,500 | — | — |
| 2009-06-30 | $10.41 | $19.20 | 4,999,400 | — | — |
| 2009-06-29 | $10.39 | $19.16 | 3,154,300 | — | — |
| 2009-06-26 | $10.28 | $18.96 | 2,967,500 | — | — |
| 2009-06-25 | $10.51 | $19.38 | 4,535,500 | — | — |
| 2009-06-24 | $10.11 | $18.64 | 5,163,400 | — | — |
| 2009-06-23 | $9.96 | $18.37 | 3,835,300 | — | — |
| 2009-06-22 | $10.07 | $18.57 | 5,480,400 | — | — |
| 2009-06-19 | $10.68 | $19.69 | 3,419,900 | — | — |
| 2009-06-18 | $10.57 | $19.49 | 3,625,400 | — | — |
| 2009-06-17 | $10.47 | $19.31 | 3,653,300 | — | — |
| 2009-06-16 | $10.42 | $19.21 | 3,501,200 | — | — |
| 2009-06-15 | $10.62 | $19.58 | 4,579,500 | — | — |
| 2009-06-12 | $10.80 | $19.91 | 4,274,600 | — | — |
| 2009-06-11 | $11.08 | $20.43 | 3,651,900 | — | — |
| 2009-06-10 | $11.31 | $20.86 | 4,741,600 | — | — |
| 2009-06-09 | $11.63 | $21.45 | 4,780,100 | — | — |
| 2009-06-08 | $11.39 | $21.00 | 4,152,800 | — | — |
| 2009-06-05 | $11.36 | $20.95 | 3,560,400 | — | — |
| 2009-06-04 | $11.51 | $21.22 | 3,584,600 | — | — |
| 2009-06-03 | $11.53 | $21.26 | 5,303,100 | — | — |
| 2009-06-02 | $11.74 | $21.65 | 3,982,200 | — | — |
| 2009-06-01 | $11.86 | $21.87 | 4,850,100 | — | — |
| 2009-05-29 | $11.51 | $21.22 | 5,186,200 | — | — |
| 2009-05-28 | $11.23 | $20.71 | 4,395,100 | — | — |
| 2009-05-27 | $11.24 | $20.73 | 5,747,100 | — | — |
| 2009-05-26 | $11.39 | $20.91 | 4,971,900 | — | — |
| 2009-05-22 | $11.11 | $20.40 | 3,450,000 | — | — |
| 2009-05-21 | $10.86 | $19.94 | 8,215,700 | — | — |
| 2009-05-20 | $11.11 | $20.40 | 7,178,200 | — | — |
| 2009-05-19 | $10.91 | $20.03 | 6,251,300 | — | — |
| 2009-05-18 | $10.69 | $19.63 | 4,028,400 | — | — |
| 2009-05-15 | $10.39 | $19.07 | 6,126,200 | — | — |
| 2009-05-14 | $10.37 | $19.04 | 5,522,400 | — | — |
| 2009-05-13 | $10.11 | $18.56 | 6,075,700 | — | — |
| 2009-05-12 | $10.66 | $19.57 | 6,369,300 | — | — |
| 2009-05-11 | $10.74 | $19.72 | 5,720,300 | — | — |
| 2009-05-08 | $11.32 | $20.78 | 4,282,900 | — | — |
| 2009-05-07 | $10.83 | $19.88 | 6,760,000 | — | — |
| 2009-05-06 | $10.84 | $19.90 | 7,382,600 | — | — |
| 2009-05-05 | $11.11 | $20.40 | 5,612,300 | — | — |
| 2009-05-04 | $11.32 | $20.78 | 7,954,600 | — | — |
| 2009-05-01 | $10.81 | $19.85 | 10,435,000 | — | — |
| 2009-04-30 | $10.45 | $19.18 | 25,214,400 | — | — |
| 2009-04-29 | $8.67 | $15.92 | 9,301,900 | — | — |
| 2009-04-28 | $8.21 | $15.07 | 5,634,600 | — | — |
| 2009-04-27 | $8.08 | $14.83 | 5,351,300 | — | — |
| 2009-04-24 | $8.30 | $15.24 | 11,408,300 | — | — |
| 2009-04-23 | $8.41 | $15.44 | 8,578,500 | — | — |
| 2009-04-22 | $8.17 | $15.00 | 9,305,300 | — | — |
| 2009-04-21 | $7.61 | $13.97 | 6,817,600 | — | — |
| 2009-04-20 | $7.34 | $13.48 | 5,363,600 | — | — |
| 2009-04-17 | $7.92 | $14.54 | 8,908,600 | — | — |
| 2009-04-16 | $7.45 | $13.68 | 6,245,600 | — | — |
| 2009-04-15 | $7.49 | $13.75 | 4,498,300 | — | — |
| 2009-04-14 | $7.19 | $13.20 | 3,621,600 | — | — |
| 2009-04-13 | $7.50 | $13.77 | 3,509,800 | — | — |
| 2009-04-09 | $7.57 | $13.90 | 3,949,500 | — | — |
| 2009-04-08 | $6.94 | $12.74 | 3,158,800 | — | — |
| 2009-04-07 | $6.96 | $12.78 | 3,239,200 | — | — |
| 2009-04-06 | $7.17 | $13.16 | 4,777,000 | — | — |
| 2009-04-03 | $7.30 | $13.40 | 3,380,500 | — | — |
| 2009-04-02 | $7.19 | $13.20 | 8,132,900 | — | — |
| 2009-04-01 | $6.64 | $12.19 | 5,834,900 | — | — |
| 2009-03-31 | $6.38 | $11.71 | 9,432,300 | — | — |
| 2009-03-30 | $6.36 | $11.68 | 6,727,300 | — | — |
| 2009-03-27 | $6.91 | $12.69 | 8,111,100 | — | — |
| 2009-03-26 | $6.84 | $12.56 | 15,628,300 | — | — |
| 2009-03-25 | $6.18 | $11.35 | 22,613,700 | — | — |
| 2009-03-24 | $6.56 | $12.04 | 12,659,600 | — | — |
| 2009-03-23 | $7.25 | $13.31 | 5,052,700 | — | — |
| 2009-03-20 | $6.58 | $12.08 | 5,060,700 | — | — |
| 2009-03-19 | $6.71 | $12.32 | 5,971,400 | — | — |
| 2009-03-18 | $6.87 | $12.61 | 8,906,200 | — | — |
| 2009-03-17 | $6.32 | $11.60 | 5,229,400 | — | — |
| 2009-03-16 | $6.17 | $11.33 | 8,494,900 | — | — |
| 2009-03-13 | $5.61 | $10.30 | 5,467,900 | — | — |
| 2009-03-12 | $5.21 | $9.56 | 4,638,100 | — | — |
| 2009-03-11 | $4.86 | $8.92 | 3,541,200 | — | — |
| 2009-03-10 | $4.80 | $8.81 | 7,089,400 | — | — |
| 2009-03-09 | $4.54 | $8.33 | 3,291,300 | — | — |
| 2009-03-06 | $4.71 | $8.65 | 5,066,700 | — | — |
| 2009-03-05 | $4.71 | $8.65 | 4,920,900 | — | — |
| 2009-03-04 | $5.04 | $9.25 | 6,016,400 | — | — |
| 2009-03-03 | $4.95 | $9.09 | 7,181,800 | — | — |
| 2009-03-02 | $5.11 | $9.38 | 4,368,300 | — | — |
| 2009-02-27 | $5.65 | $10.37 | 4,146,700 | — | — |
| 2009-02-26 | $5.73 | $10.52 | 6,760,300 | — | — |
| 2009-02-25 | $5.82 | $10.68 | 7,155,800 | — | — |
| 2009-02-24 | $6.12 | $11.04 | 6,188,600 | — | — |
| 2009-02-23 | $6.24 | $11.26 | 3,758,700 | — | — |
| 2009-02-20 | $6.41 | $11.57 | 4,807,800 | — | — |
| 2009-02-19 | $6.53 | $11.78 | 7,151,700 | — | — |
| 2009-02-18 | $6.94 | $12.52 | 5,525,400 | — | — |
| 2009-02-17 | $7.33 | $13.23 | 5,327,300 | — | — |
| 2009-02-13 | $7.58 | $13.68 | 5,169,000 | — | — |
| 2009-02-12 | $7.79 | $14.06 | 6,112,600 | — | — |
| 2009-02-11 | $7.71 | $13.91 | 5,398,600 | — | — |
| 2009-02-10 | $7.76 | $14.00 | 5,120,100 | — | — |
| 2009-02-09 | $8.38 | $15.12 | 2,319,300 | — | — |
| 2009-02-06 | $8.42 | $15.19 | 3,526,700 | — | — |
| 2009-02-05 | $8.06 | $14.54 | 5,280,600 | — | — |
| 2009-02-04 | $7.84 | $14.15 | 3,686,000 | — | — |
| 2009-02-03 | $8.09 | $14.60 | 3,905,400 | — | — |
| 2009-02-02 | $8.10 | $14.62 | 3,300,500 | — | — |
| 2009-01-30 | $8.08 | $14.58 | 5,113,200 | — | — |
| 2009-01-29 | $8.73 | $15.75 | 5,180,800 | — | — |
| 2009-01-28 | $9.21 | $16.62 | 3,456,800 | — | — |
| 2009-01-27 | $8.73 | $15.75 | 3,797,100 | — | — |
| 2009-01-26 | $8.80 | $15.88 | 3,776,400 | — | — |
| 2009-01-23 | $8.69 | $15.68 | 4,771,300 | — | — |
| 2009-01-22 | $8.64 | $15.59 | 3,096,400 | — | — |
| 2009-01-21 | $8.79 | $15.86 | 3,171,100 | — | — |
| 2009-01-20 | $8.57 | $15.46 | 5,546,100 | — | — |
| 2009-01-16 | $8.83 | $15.93 | 4,509,500 | — | — |
| 2009-01-15 | $8.84 | $15.95 | 4,996,100 | — | — |
| 2009-01-14 | $9.21 | $16.62 | 3,246,900 | — | — |
| 2009-01-13 | $9.54 | $17.21 | 3,574,800 | — | — |
| 2009-01-12 | $10.06 | $18.15 | 3,163,400 | — | — |
| 2009-01-09 | $10.11 | $18.24 | 2,578,000 | — | — |
| 2009-01-08 | $10.18 | $18.37 | 4,782,800 | — | — |
| 2009-01-07 | $10.09 | $18.21 | 4,472,700 | — | — |
| 2009-01-06 | $10.56 | $19.05 | 5,508,200 | — | — |
| 2009-01-05 | $10.55 | $19.04 | 3,715,000 | — | — |
| 2009-01-02 | $10.52 | $18.98 | 2,988,600 | — | — |