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 | $10.04 | $19.89 | 2,591,500 | — | — |
| 2009-12-30 | $10.19 | $20.19 | 1,315,700 | — | — |
| 2009-12-29 | $10.20 | $20.21 | 907,100 | — | — |
| 2009-12-28 | $10.17 | $20.15 | 623,300 | — | — |
| 2009-12-24 | $10.22 | $20.25 | 600,800 | — | — |
| 2009-12-23 | $10.19 | $20.19 | 1,043,200 | — | — |
| 2009-12-22 | $10.29 | $20.39 | 1,093,300 | — | — |
| 2009-12-21 | $10.37 | $20.55 | 693,500 | — | — |
| 2009-12-18 | $10.21 | $20.23 | 1,386,100 | — | — |
| 2009-12-17 | $10.08 | $19.97 | 1,368,300 | — | — |
| 2009-12-16 | $10.36 | $20.53 | 921,400 | — | — |
| 2009-12-15 | $10.41 | $20.63 | 1,352,900 | — | — |
| 2009-12-14 | $10.53 | $20.86 | 1,142,000 | — | — |
| 2009-12-11 | $10.45 | $20.70 | 1,696,800 | — | — |
| 2009-12-10 | $10.44 | $20.68 | 2,236,300 | — | — |
| 2009-12-09 | $10.45 | $20.70 | 1,194,400 | — | — |
| 2009-12-08 | $10.39 | $20.59 | 1,547,700 | — | — |
| 2009-12-07 | $10.33 | $20.47 | 3,265,700 | — | — |
| 2009-12-04 | $10.71 | $21.22 | 1,579,200 | — | — |
| 2009-12-03 | $10.47 | $20.74 | 1,656,700 | — | — |
| 2009-12-02 | $10.73 | $21.26 | 1,343,200 | — | — |
| 2009-12-01 | $10.93 | $21.32 | 1,269,700 | — | — |
| 2009-11-30 | $10.64 | $20.75 | 1,754,200 | — | — |
| 2009-11-27 | $10.59 | $20.66 | 939,000 | — | — |
| 2009-11-25 | $10.73 | $20.93 | 786,200 | — | — |
| 2009-11-24 | $10.83 | $21.12 | 1,194,100 | — | — |
| 2009-11-23 | $10.82 | $21.10 | 829,800 | — | — |
| 2009-11-20 | $10.71 | $20.89 | 552,200 | — | — |
| 2009-11-19 | $10.81 | $21.08 | 1,900,800 | — | — |
| 2009-11-18 | $11.05 | $21.55 | 474,800 | — | — |
| 2009-11-17 | $11.16 | $21.77 | 991,800 | — | — |
| 2009-11-16 | $11.08 | $21.61 | 935,700 | — | — |
| 2009-11-13 | $11.00 | $21.46 | 885,400 | — | — |
| 2009-11-12 | $10.87 | $21.20 | 886,100 | — | — |
| 2009-11-11 | $11.07 | $21.59 | 817,700 | — | — |
| 2009-11-10 | $10.97 | $21.40 | 1,320,400 | — | — |
| 2009-11-09 | $11.11 | $21.67 | 1,585,400 | — | — |
| 2009-11-06 | $10.82 | $21.10 | 1,515,600 | — | — |
| 2009-11-05 | $10.83 | $21.12 | 1,694,500 | — | — |
| 2009-11-04 | $10.82 | $21.10 | 1,976,700 | — | — |
| 2009-11-03 | $10.77 | $21.01 | 2,922,800 | — | — |
| 2009-11-02 | $10.72 | $20.91 | 2,556,600 | — | — |
| 2009-10-30 | $10.68 | $20.83 | 3,079,200 | — | — |
| 2009-10-29 | $11.01 | $21.48 | 1,970,300 | — | — |
| 2009-10-28 | $10.50 | $20.48 | 1,770,900 | — | — |
| 2009-10-27 | $10.97 | $21.40 | 1,393,400 | — | — |
| 2009-10-26 | $11.09 | $21.63 | 1,537,200 | — | — |
| 2009-10-23 | $11.23 | $21.90 | 1,556,000 | — | — |
| 2009-10-22 | $11.63 | $22.68 | 1,864,800 | — | — |
| 2009-10-21 | $11.46 | $22.35 | 1,341,600 | — | — |
| 2009-10-20 | $11.70 | $22.82 | 1,054,700 | — | — |
| 2009-10-19 | $12.05 | $23.50 | 1,311,600 | — | — |
| 2009-10-16 | $11.75 | $22.92 | 1,298,200 | — | — |
| 2009-10-15 | $12.17 | $23.74 | 997,000 | — | — |
| 2009-10-14 | $12.41 | $24.21 | 1,287,400 | — | — |
| 2009-10-13 | $12.09 | $23.58 | 1,440,800 | — | — |
| 2009-10-12 | $12.30 | $23.99 | 628,700 | — | — |
| 2009-10-09 | $12.38 | $24.15 | 1,485,500 | — | — |
| 2009-10-08 | $12.14 | $23.68 | 1,554,300 | — | — |
| 2009-10-07 | $12.23 | $23.85 | 892,200 | — | — |
| 2009-10-06 | $12.10 | $23.60 | 1,648,700 | — | — |
| 2009-10-05 | $11.95 | $23.31 | 969,100 | — | — |
| 2009-10-02 | $11.92 | $23.25 | 1,159,200 | — | — |
| 2009-10-01 | $11.76 | $22.94 | 1,938,000 | — | — |
| 2009-09-30 | $12.18 | $23.76 | 1,194,500 | — | — |
| 2009-09-29 | $12.33 | $24.05 | 663,500 | — | — |
| 2009-09-28 | $12.35 | $24.09 | 1,097,400 | — | — |
| 2009-09-25 | $12.02 | $23.45 | 702,900 | — | — |
| 2009-09-24 | $12.08 | $23.56 | 1,530,000 | — | — |
| 2009-09-23 | $12.30 | $23.99 | 944,800 | — | — |
| 2009-09-22 | $12.46 | $24.30 | 1,162,600 | — | — |
| 2009-09-21 | $12.60 | $24.58 | 1,135,400 | — | — |
| 2009-09-18 | $12.63 | $24.63 | 1,300,900 | — | — |
| 2009-09-17 | $12.62 | $24.62 | 1,213,700 | — | — |
| 2009-09-16 | $12.71 | $24.79 | 1,607,000 | — | — |
| 2009-09-15 | $12.40 | $24.19 | 2,215,900 | — | — |
| 2009-09-14 | $12.04 | $23.48 | 1,917,100 | — | — |
| 2009-09-11 | $12.00 | $23.41 | 1,392,600 | — | — |
| 2009-09-10 | $11.72 | $22.86 | 1,001,300 | — | — |
| 2009-09-09 | $11.73 | $22.88 | 1,254,600 | — | — |
| 2009-09-08 | $11.60 | $22.63 | 1,299,100 | — | — |
| 2009-09-04 | $11.48 | $22.39 | 507,400 | — | — |
| 2009-09-03 | $11.46 | $22.35 | 805,000 | — | — |
| 2009-09-02 | $11.40 | $22.24 | 1,168,600 | — | — |
| 2009-09-01 | $11.53 | $22.16 | 1,709,700 | — | — |
| 2009-08-31 | $11.91 | $22.89 | 1,150,700 | — | — |
| 2009-08-28 | $11.93 | $22.93 | 789,100 | — | — |
| 2009-08-27 | $11.96 | $22.98 | 1,007,300 | — | — |
| 2009-08-26 | $11.93 | $22.93 | 2,362,200 | — | — |
| 2009-08-25 | $11.86 | $22.79 | 1,871,000 | — | — |
| 2009-08-24 | $11.33 | $21.77 | 1,111,900 | — | — |
| 2009-08-21 | $11.40 | $21.91 | 1,229,700 | — | — |
| 2009-08-20 | $11.13 | $21.39 | 1,088,700 | — | — |
| 2009-08-19 | $11.14 | $21.41 | 1,234,000 | — | — |
| 2009-08-18 | $10.85 | $20.85 | 1,071,000 | — | — |
| 2009-08-17 | $10.87 | $20.89 | 1,391,000 | — | — |
| 2009-08-14 | $11.31 | $21.73 | 1,113,600 | — | — |
| 2009-08-13 | $11.59 | $22.27 | 1,670,700 | — | — |
| 2009-08-12 | $11.45 | $22.00 | 1,261,800 | — | — |
| 2009-08-11 | $11.10 | $21.33 | 1,537,900 | — | — |
| 2009-08-10 | $11.49 | $22.08 | 879,300 | — | — |
| 2009-08-07 | $11.51 | $22.12 | 1,637,500 | — | — |
| 2009-08-06 | $11.15 | $21.43 | 1,304,400 | — | — |
| 2009-08-05 | $11.28 | $21.68 | 1,569,400 | — | — |
| 2009-08-04 | $11.15 | $21.43 | 1,606,600 | — | — |
| 2009-08-03 | $10.86 | $20.87 | 1,940,700 | — | — |
| 2009-07-31 | $10.34 | $19.87 | 1,302,600 | — | — |
| 2009-07-30 | $10.20 | $19.60 | 3,022,200 | — | — |
| 2009-07-29 | $10.10 | $19.41 | 1,440,300 | — | — |
| 2009-07-28 | $10.31 | $19.81 | 1,728,100 | — | — |
| 2009-07-27 | $10.27 | $19.74 | 2,185,000 | — | — |
| 2009-07-24 | $10.12 | $19.45 | 1,427,000 | — | — |
| 2009-07-23 | $10.16 | $19.52 | 2,438,500 | — | — |
| 2009-07-22 | $9.57 | $18.39 | 2,007,400 | — | — |
| 2009-07-21 | $9.36 | $17.99 | 1,329,000 | — | — |
| 2009-07-20 | $9.32 | $17.91 | 1,337,800 | — | — |
| 2009-07-17 | $9.30 | $17.87 | 1,918,600 | — | — |
| 2009-07-16 | $9.37 | $18.01 | 2,572,100 | — | — |
| 2009-07-15 | $9.57 | $18.39 | 3,180,000 | — | — |
| 2009-07-14 | $9.48 | $18.22 | 1,368,200 | — | — |
| 2009-07-13 | $9.52 | $18.30 | 2,688,800 | — | — |
| 2009-07-10 | $9.22 | $17.72 | 911,900 | — | — |
| 2009-07-09 | $9.25 | $17.78 | 1,217,800 | — | — |
| 2009-07-08 | $9.15 | $17.58 | 2,051,400 | — | — |
| 2009-07-07 | $9.27 | $17.81 | 2,276,600 | — | — |
| 2009-07-06 | $9.56 | $18.37 | 1,466,100 | — | — |
| 2009-07-02 | $9.42 | $18.10 | 1,737,300 | — | — |
| 2009-07-01 | $9.83 | $18.89 | 1,629,600 | — | — |
| 2009-06-30 | $9.85 | $18.93 | 1,737,500 | — | — |
| 2009-06-29 | $9.78 | $18.79 | 937,300 | — | — |
| 2009-06-26 | $9.75 | $18.74 | 1,502,700 | — | — |
| 2009-06-25 | $9.76 | $18.76 | 1,072,000 | — | — |
| 2009-06-24 | $9.60 | $18.45 | 1,006,200 | — | — |
| 2009-06-23 | $9.45 | $18.16 | 1,465,500 | — | — |
| 2009-06-22 | $9.58 | $18.41 | 1,930,500 | — | — |
| 2009-06-19 | $9.76 | $18.76 | 2,052,400 | — | — |
| 2009-06-18 | $9.85 | $18.93 | 1,285,900 | — | — |
| 2009-06-17 | $9.73 | $18.70 | 1,433,200 | — | — |
| 2009-06-16 | $9.68 | $18.60 | 2,180,600 | — | — |
| 2009-06-15 | $9.70 | $18.64 | 1,379,400 | — | — |
| 2009-06-12 | $9.77 | $18.78 | 1,244,600 | — | — |
| 2009-06-11 | $10.03 | $19.28 | 1,643,400 | — | — |
| 2009-06-10 | $9.89 | $19.01 | 2,496,100 | — | — |
| 2009-06-09 | $10.11 | $19.43 | 1,845,600 | — | — |
| 2009-06-08 | $10.39 | $19.97 | 1,537,200 | — | — |
| 2009-06-05 | $10.40 | $19.99 | 2,264,900 | — | — |
| 2009-06-04 | $10.54 | $20.26 | 1,662,100 | — | — |
| 2009-06-03 | $10.41 | $20.01 | 1,799,600 | — | — |
| 2009-06-02 | $10.80 | $20.43 | 2,971,600 | — | — |
| 2009-06-01 | $10.62 | $20.09 | 2,514,600 | — | — |
| 2009-05-29 | $10.23 | $19.35 | 2,127,400 | — | — |
| 2009-05-28 | $9.85 | $18.63 | 3,229,200 | — | — |
| 2009-05-27 | $9.81 | $18.56 | 2,028,500 | — | — |
| 2009-05-26 | $10.38 | $19.63 | 1,957,100 | — | — |
| 2009-05-22 | $10.09 | $19.09 | 1,456,100 | — | — |
| 2009-05-21 | $10.12 | $19.14 | 1,782,200 | — | — |
| 2009-05-20 | $9.98 | $18.88 | 2,176,700 | — | — |
| 2009-05-19 | $9.97 | $18.86 | 2,051,800 | — | — |
| 2009-05-18 | $10.19 | $19.27 | 3,075,400 | — | — |
| 2009-05-15 | $9.74 | $18.42 | 1,971,900 | — | — |
| 2009-05-14 | $10.10 | $19.10 | 2,669,500 | — | — |
| 2009-05-13 | $9.70 | $18.35 | 4,438,200 | — | — |
| 2009-05-12 | $9.98 | $18.88 | 3,304,100 | — | — |
| 2009-05-11 | $9.99 | $18.90 | 2,838,200 | — | — |
| 2009-05-08 | $10.32 | $19.52 | 4,629,600 | — | — |
| 2009-05-07 | $9.98 | $18.88 | 4,104,900 | — | — |
| 2009-05-06 | $10.26 | $19.41 | 4,161,000 | — | — |
| 2009-05-05 | $10.07 | $19.05 | 3,339,500 | — | — |
| 2009-05-04 | $10.04 | $18.99 | 5,478,500 | — | — |
| 2009-05-01 | $9.63 | $18.22 | 3,828,400 | — | — |
| 2009-04-30 | $9.37 | $17.72 | 3,697,800 | — | — |
| 2009-04-29 | $9.54 | $18.04 | 3,859,000 | — | — |
| 2009-04-28 | $9.11 | $17.23 | 3,083,500 | — | — |
| 2009-04-27 | $9.00 | $17.02 | 5,915,800 | — | — |
| 2009-04-24 | $9.46 | $17.89 | 8,781,800 | — | — |
| 2009-04-23 | $9.60 | $18.16 | 8,541,900 | — | — |
| 2009-04-22 | $11.37 | $21.51 | 4,204,400 | — | — |
| 2009-04-21 | $12.17 | $23.02 | 3,595,600 | — | — |
| 2009-04-20 | $11.01 | $20.83 | 3,378,800 | — | — |
| 2009-04-17 | $11.48 | $21.71 | 2,651,900 | — | — |
| 2009-04-16 | $11.44 | $21.64 | 2,041,900 | — | — |
| 2009-04-15 | $11.33 | $21.43 | 1,823,100 | — | — |
| 2009-04-14 | $10.79 | $20.41 | 2,863,700 | — | — |
| 2009-04-13 | $11.64 | $22.02 | 2,498,700 | — | — |
| 2009-04-09 | $11.30 | $21.37 | 3,658,400 | — | — |
| 2009-04-08 | $10.59 | $20.03 | 1,744,500 | — | — |
| 2009-04-07 | $10.48 | $19.82 | 2,841,500 | — | — |
| 2009-04-06 | $11.07 | $20.94 | 3,958,400 | — | — |
| 2009-04-03 | $11.19 | $21.17 | 4,503,000 | — | — |
| 2009-04-02 | $11.32 | $21.41 | 4,669,100 | — | — |
| 2009-04-01 | $11.20 | $21.18 | 1,794,300 | — | — |
| 2009-03-31 | $10.82 | $20.47 | 2,802,500 | — | — |
| 2009-03-30 | $10.28 | $19.44 | 2,629,000 | — | — |
| 2009-03-27 | $10.86 | $20.54 | 1,460,300 | — | — |
| 2009-03-26 | $11.02 | $20.84 | 2,481,300 | — | — |
| 2009-03-25 | $11.10 | $21.00 | 3,015,200 | — | — |
| 2009-03-24 | $10.48 | $19.82 | 2,685,400 | — | — |
| 2009-03-23 | $11.31 | $21.39 | 3,647,100 | — | — |
| 2009-03-20 | $10.09 | $19.09 | 2,217,900 | — | — |
| 2009-03-19 | $10.26 | $19.41 | 3,276,600 | — | — |
| 2009-03-18 | $10.55 | $19.96 | 3,480,300 | — | — |
| 2009-03-17 | $9.82 | $18.57 | 2,236,900 | — | — |
| 2009-03-16 | $9.34 | $17.67 | 3,458,400 | — | — |
| 2009-03-13 | $9.30 | $17.59 | 2,363,200 | — | — |
| 2009-03-12 | $8.90 | $16.83 | 4,348,500 | — | — |
| 2009-03-11 | $8.34 | $15.78 | 3,516,300 | — | — |
| 2009-03-10 | $8.29 | $15.68 | 3,089,100 | — | — |
| 2009-03-09 | $7.77 | $14.70 | 2,158,300 | — | — |
| 2009-03-06 | $7.66 | $14.49 | 2,215,100 | — | — |
| 2009-03-05 | $7.40 | $14.00 | 2,744,100 | — | — |
| 2009-03-04 | $8.23 | $15.57 | 1,767,500 | — | — |
| 2009-03-03 | $8.25 | $15.60 | 1,975,800 | — | — |
| 2009-03-02 | $8.64 | $16.34 | 2,222,800 | — | — |
| 2009-02-27 | $9.08 | $16.85 | 2,221,400 | — | — |
| 2009-02-26 | $9.14 | $16.96 | 1,642,200 | — | — |
| 2009-02-25 | $9.20 | $17.08 | 1,990,900 | — | — |
| 2009-02-24 | $9.57 | $17.76 | 2,937,500 | — | — |
| 2009-02-23 | $9.02 | $16.74 | 2,407,700 | — | — |
| 2009-02-20 | $9.46 | $17.56 | 2,739,100 | — | — |
| 2009-02-19 | $9.60 | $17.82 | 1,343,000 | — | — |
| 2009-02-18 | $10.19 | $18.91 | 1,537,600 | — | — |
| 2009-02-17 | $10.15 | $18.84 | 2,325,000 | — | — |
| 2009-02-13 | $10.66 | $19.79 | 2,102,300 | — | — |
| 2009-02-12 | $10.99 | $20.40 | 2,136,600 | — | — |
| 2009-02-11 | $11.05 | $20.51 | 1,822,500 | — | — |
| 2009-02-10 | $10.70 | $19.86 | 2,632,800 | — | — |
| 2009-02-09 | $11.24 | $20.86 | 1,770,000 | — | — |
| 2009-02-06 | $11.23 | $20.84 | 2,381,700 | — | — |
| 2009-02-05 | $11.01 | $20.44 | 1,772,000 | — | — |
| 2009-02-04 | $10.86 | $20.16 | 1,636,800 | — | — |
| 2009-02-03 | $11.07 | $20.55 | 1,895,200 | — | — |
| 2009-02-02 | $10.83 | $20.10 | 1,684,800 | — | — |
| 2009-01-30 | $10.32 | $19.15 | 2,200,500 | — | — |
| 2009-01-29 | $11.37 | $21.10 | 2,354,000 | — | — |
| 2009-01-28 | $11.88 | $22.05 | 2,002,300 | — | — |
| 2009-01-27 | $11.31 | $20.99 | 1,660,800 | — | — |
| 2009-01-26 | $11.42 | $21.20 | 1,670,300 | — | — |
| 2009-01-23 | $11.05 | $20.51 | 1,726,400 | — | — |
| 2009-01-22 | $10.99 | $20.40 | 4,092,400 | — | — |
| 2009-01-21 | $12.11 | $22.48 | 3,016,600 | — | — |
| 2009-01-20 | $11.21 | $20.81 | 4,242,300 | — | — |
| 2009-01-16 | $11.88 | $22.05 | 3,114,200 | — | — |
| 2009-01-15 | $11.55 | $21.44 | 2,343,400 | — | — |
| 2009-01-14 | $11.63 | $21.59 | 1,467,600 | — | — |
| 2009-01-13 | $12.05 | $22.37 | 1,862,800 | — | — |
| 2009-01-12 | $11.79 | $21.88 | 1,714,200 | — | — |
| 2009-01-09 | $12.32 | $22.87 | 1,360,400 | — | — |
| 2009-01-08 | $12.49 | $23.18 | 1,875,900 | — | — |
| 2009-01-07 | $12.28 | $22.79 | 2,213,000 | — | — |
| 2009-01-06 | $12.61 | $23.41 | 2,140,100 | — | — |
| 2009-01-05 | $12.40 | $23.02 | 1,636,000 | — | — |
| 2009-01-02 | $11.87 | $22.03 | 1,262,300 | — | — |