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
- 1987-07-30 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 | $16.44 | $44.81 | 902,100 | — | — |
| 2009-12-30 | $16.60 | $45.25 | 1,027,900 | — | — |
| 2009-12-29 | $16.72 | $45.57 | 1,258,700 | — | — |
| 2009-12-28 | $16.71 | $45.55 | 1,336,400 | — | — |
| 2009-12-24 | $16.73 | $45.60 | 1,015,500 | — | — |
| 2009-12-23 | $16.53 | $45.06 | 1,789,700 | — | — |
| 2009-12-22 | $16.45 | $44.84 | 1,669,600 | — | — |
| 2009-12-21 | $16.32 | $44.48 | 2,485,700 | — | — |
| 2009-12-18 | $16.12 | $43.94 | 2,603,300 | — | — |
| 2009-12-17 | $16.05 | $43.75 | 3,527,900 | — | — |
| 2009-12-16 | $16.74 | $45.63 | 3,310,600 | — | — |
| 2009-12-15 | $16.43 | $44.78 | 1,927,100 | — | — |
| 2009-12-14 | $16.62 | $45.30 | 2,163,500 | — | — |
| 2009-12-11 | $16.35 | $44.57 | 2,975,800 | — | — |
| 2009-12-10 | $16.55 | $45.11 | 2,383,900 | — | — |
| 2009-12-09 | $16.50 | $44.97 | 4,523,700 | — | — |
| 2009-12-08 | $17.04 | $46.45 | 3,337,500 | — | — |
| 2009-12-07 | $17.53 | $47.78 | 2,213,800 | — | — |
| 2009-12-04 | $17.70 | $48.25 | 3,079,100 | — | — |
| 2009-12-03 | $17.46 | $47.59 | 2,646,200 | — | — |
| 2009-12-02 | $17.57 | $47.89 | 1,954,700 | — | — |
| 2009-12-01 | $17.57 | $47.89 | 2,280,800 | — | — |
| 2009-11-30 | $17.30 | $47.16 | 2,766,200 | — | — |
| 2009-11-27 | $17.27 | $47.07 | 1,733,700 | — | — |
| 2009-11-25 | $17.83 | $48.60 | 2,177,100 | — | — |
| 2009-11-24 | $17.65 | $48.11 | 2,412,800 | — | — |
| 2009-11-23 | $17.57 | $47.89 | 2,316,000 | — | — |
| 2009-11-20 | $16.97 | $46.26 | 4,088,400 | — | — |
| 2009-11-19 | $17.40 | $47.43 | 1,537,400 | — | — |
| 2009-11-18 | $17.65 | $48.11 | 1,364,000 | — | — |
| 2009-11-17 | $17.54 | $47.81 | 1,301,500 | — | — |
| 2009-11-16 | $17.55 | $47.84 | 2,651,700 | — | — |
| 2009-11-13 | $17.35 | $47.29 | 2,036,400 | — | — |
| 2009-11-12 | $17.12 | $46.66 | 2,460,600 | — | — |
| 2009-11-11 | $17.23 | $46.96 | 2,225,500 | — | — |
| 2009-11-10 | $17.17 | $46.80 | 2,121,500 | — | — |
| 2009-11-09 | $17.17 | $46.80 | 3,190,400 | — | — |
| 2009-11-06 | $16.72 | $45.57 | 4,116,500 | — | — |
| 2009-11-05 | $16.52 | $45.03 | 3,837,600 | — | — |
| 2009-11-04 | $16.08 | $43.83 | 2,649,600 | — | — |
| 2009-11-03 | $15.90 | $43.34 | 2,985,800 | — | — |
| 2009-11-02 | $16.25 | $44.29 | 4,502,900 | — | — |
| 2009-10-30 | $16.06 | $43.78 | 4,906,100 | — | — |
| 2009-10-29 | $16.92 | $46.12 | 3,277,600 | — | — |
| 2009-10-28 | $15.97 | $43.53 | 5,249,400 | — | — |
| 2009-10-27 | $16.46 | $44.87 | 3,882,300 | — | — |
| 2009-10-26 | $16.70 | $45.52 | 3,410,200 | — | — |
| 2009-10-23 | $17.11 | $46.64 | 3,311,800 | — | — |
| 2009-10-22 | $17.52 | $47.75 | 2,336,300 | — | — |
| 2009-10-21 | $17.14 | $46.72 | 3,769,900 | — | — |
| 2009-10-20 | $17.17 | $46.80 | 4,818,200 | — | — |
| 2009-10-19 | $17.38 | $47.37 | 3,836,100 | — | — |
| 2009-10-16 | $16.68 | $45.47 | 3,929,000 | — | — |
| 2009-10-15 | $17.06 | $46.50 | 2,764,500 | — | — |
| 2009-10-14 | $16.82 | $45.85 | 4,597,700 | — | — |
| 2009-10-13 | $15.94 | $43.45 | 3,336,400 | — | — |
| 2009-10-12 | $16.19 | $43.65 | 5,075,400 | — | — |
| 2009-10-09 | $16.09 | $43.38 | 9,361,700 | — | — |
| 2009-10-08 | $16.30 | $43.95 | 13,471,700 | — | — |
| 2009-10-07 | $16.20 | $43.68 | 4,873,300 | — | — |
| 2009-10-06 | $16.41 | $44.25 | 5,954,000 | — | — |
| 2009-10-05 | $15.93 | $42.95 | 2,841,100 | — | — |
| 2009-10-02 | $15.22 | $41.04 | 4,724,200 | — | — |
| 2009-10-01 | $15.38 | $41.47 | 3,139,800 | — | — |
| 2009-09-30 | $16.15 | $43.54 | 2,873,800 | — | — |
| 2009-09-29 | $16.24 | $43.79 | 1,927,100 | — | — |
| 2009-09-28 | $16.48 | $44.43 | 1,359,100 | — | — |
| 2009-09-25 | $16.13 | $43.49 | 1,854,200 | — | — |
| 2009-09-24 | $16.19 | $43.65 | 2,067,800 | — | — |
| 2009-09-23 | $16.43 | $44.30 | 2,668,500 | — | — |
| 2009-09-22 | $16.50 | $44.49 | 2,661,500 | — | — |
| 2009-09-21 | $16.15 | $43.54 | 2,415,600 | — | — |
| 2009-09-18 | $16.39 | $44.19 | 2,790,000 | — | — |
| 2009-09-17 | $16.05 | $43.28 | 2,171,100 | — | — |
| 2009-09-16 | $16.27 | $43.87 | 2,845,700 | — | — |
| 2009-09-15 | $15.90 | $42.87 | 2,108,500 | — | — |
| 2009-09-14 | $15.68 | $42.28 | 2,493,100 | — | — |
| 2009-09-11 | $15.57 | $41.98 | 2,605,000 | — | — |
| 2009-09-10 | $15.55 | $41.93 | 3,852,100 | — | — |
| 2009-09-09 | $15.59 | $42.03 | 2,171,700 | — | — |
| 2009-09-08 | $15.54 | $41.90 | 2,024,900 | — | — |
| 2009-09-04 | $15.56 | $41.95 | 2,424,600 | — | — |
| 2009-09-03 | $14.83 | $39.99 | 2,347,100 | — | — |
| 2009-09-02 | $14.44 | $38.93 | 2,956,900 | — | — |
| 2009-09-01 | $14.73 | $39.72 | 4,099,900 | — | — |
| 2009-08-31 | $15.43 | $41.60 | 2,497,800 | — | — |
| 2009-08-28 | $15.52 | $41.85 | 4,033,100 | — | — |
| 2009-08-27 | $15.62 | $42.12 | 1,831,500 | — | — |
| 2009-08-26 | $15.35 | $41.39 | 1,720,200 | — | — |
| 2009-08-25 | $15.31 | $41.28 | 2,283,500 | — | — |
| 2009-08-24 | $14.93 | $40.26 | 2,930,200 | — | — |
| 2009-08-21 | $15.05 | $40.58 | 2,576,100 | — | — |
| 2009-08-20 | $14.62 | $39.42 | 1,657,500 | — | — |
| 2009-08-19 | $14.33 | $38.64 | 2,228,400 | — | — |
| 2009-08-18 | $14.22 | $38.34 | 2,627,400 | — | — |
| 2009-08-17 | $13.86 | $37.37 | 3,476,300 | — | — |
| 2009-08-14 | $14.62 | $39.42 | 2,537,900 | — | — |
| 2009-08-13 | $14.77 | $39.82 | 2,954,200 | — | — |
| 2009-08-12 | $14.61 | $39.39 | 2,864,700 | — | — |
| 2009-08-11 | $14.30 | $38.56 | 1,992,400 | — | — |
| 2009-08-10 | $14.41 | $38.85 | 2,261,200 | — | — |
| 2009-08-07 | $14.49 | $39.07 | 3,510,600 | — | — |
| 2009-08-06 | $14.38 | $38.77 | 3,059,500 | — | — |
| 2009-08-05 | $14.37 | $38.75 | 3,612,500 | — | — |
| 2009-08-04 | $14.54 | $39.20 | 5,513,500 | — | — |
| 2009-08-03 | $14.63 | $39.45 | 3,201,500 | — | — |
| 2009-07-31 | $14.46 | $38.99 | 3,715,500 | — | — |
| 2009-07-30 | $14.03 | $37.83 | 7,879,900 | — | — |
| 2009-07-29 | $13.86 | $37.37 | 3,588,500 | — | — |
| 2009-07-28 | $14.28 | $38.00 | 2,640,800 | — | — |
| 2009-07-27 | $14.16 | $37.68 | 5,554,200 | — | — |
| 2009-07-24 | $13.80 | $36.72 | 4,376,600 | — | — |
| 2009-07-23 | $13.48 | $35.87 | 3,070,900 | — | — |
| 2009-07-22 | $13.10 | $34.86 | 2,647,200 | — | — |
| 2009-07-21 | $12.98 | $34.54 | 3,871,700 | — | — |
| 2009-07-20 | $13.18 | $35.07 | 5,267,900 | — | — |
| 2009-07-17 | $12.74 | $33.90 | 1,832,200 | — | — |
| 2009-07-16 | $12.82 | $34.11 | 2,837,600 | — | — |
| 2009-07-15 | $12.51 | $33.29 | 3,254,600 | — | — |
| 2009-07-14 | $11.90 | $31.66 | 1,995,700 | — | — |
| 2009-07-13 | $11.89 | $31.64 | 2,918,400 | — | — |
| 2009-07-10 | $11.50 | $30.60 | 2,488,000 | — | — |
| 2009-07-09 | $11.66 | $31.02 | 4,217,300 | — | — |
| 2009-07-08 | $11.34 | $30.17 | 4,710,200 | — | — |
| 2009-07-07 | $11.60 | $30.86 | 3,857,200 | — | — |
| 2009-07-06 | $11.80 | $31.40 | 3,971,100 | — | — |
| 2009-07-02 | $11.75 | $31.26 | 5,906,700 | — | — |
| 2009-07-01 | $12.25 | $32.59 | 1,867,100 | — | — |
| 2009-06-30 | $12.10 | $32.20 | 3,686,100 | — | — |
| 2009-06-29 | $12.17 | $32.38 | 2,280,200 | — | — |
| 2009-06-26 | $11.85 | $31.53 | 2,292,400 | — | — |
| 2009-06-25 | $11.76 | $31.29 | 4,221,500 | — | — |
| 2009-06-24 | $11.46 | $30.49 | 2,345,000 | — | — |
| 2009-06-23 | $11.27 | $29.99 | 2,090,000 | — | — |
| 2009-06-22 | $11.12 | $29.59 | 2,353,700 | — | — |
| 2009-06-19 | $11.70 | $31.13 | 2,469,100 | — | — |
| 2009-06-18 | $11.19 | $29.77 | 2,487,000 | — | — |
| 2009-06-17 | $10.90 | $29.00 | 4,379,700 | — | — |
| 2009-06-16 | $10.83 | $28.82 | 4,558,100 | — | — |
| 2009-06-15 | $10.95 | $29.14 | 7,242,400 | — | — |
| 2009-06-12 | $11.40 | $30.33 | 2,698,400 | — | — |
| 2009-06-11 | $11.36 | $30.23 | 3,408,500 | — | — |
| 2009-06-10 | $11.13 | $29.61 | 4,432,600 | — | — |
| 2009-06-09 | $10.99 | $29.24 | 1,821,400 | — | — |
| 2009-06-08 | $10.73 | $28.55 | 2,746,200 | — | — |
| 2009-06-05 | $10.80 | $28.74 | 2,583,700 | — | — |
| 2009-06-04 | $10.82 | $28.79 | 2,467,800 | — | — |
| 2009-06-03 | $10.72 | $28.52 | 3,710,800 | — | — |
| 2009-06-02 | $11.12 | $29.59 | 1,789,500 | — | — |
| 2009-06-01 | $11.06 | $29.43 | 1,791,700 | — | — |
| 2009-05-29 | $10.74 | $28.58 | 2,023,500 | — | — |
| 2009-05-28 | $10.65 | $28.34 | 9,420,800 | — | — |
| 2009-05-27 | $10.36 | $27.57 | 2,689,700 | — | — |
| 2009-05-26 | $10.46 | $27.83 | 2,503,800 | — | — |
| 2009-05-22 | $10.12 | $26.93 | 1,724,500 | — | — |
| 2009-05-21 | $9.89 | $26.32 | 3,830,300 | — | — |
| 2009-05-20 | $9.83 | $26.16 | 2,588,700 | — | — |
| 2009-05-19 | $9.97 | $26.53 | 2,179,200 | — | — |
| 2009-05-18 | $9.80 | $26.08 | 2,367,600 | — | — |
| 2009-05-15 | $9.16 | $24.37 | 2,177,200 | — | — |
| 2009-05-14 | $9.41 | $25.04 | 1,378,500 | — | — |
| 2009-05-13 | $9.20 | $24.48 | 6,956,900 | — | — |
| 2009-05-12 | $9.87 | $26.26 | 3,296,700 | — | — |
| 2009-05-11 | $9.81 | $26.10 | 1,328,400 | — | — |
| 2009-05-08 | $10.20 | $27.14 | 1,608,700 | — | — |
| 2009-05-07 | $9.28 | $24.69 | 1,994,000 | — | — |
| 2009-05-06 | $9.74 | $25.92 | 2,326,100 | — | — |
| 2009-05-05 | $9.38 | $24.96 | 2,777,900 | — | — |
| 2009-05-04 | $9.54 | $25.38 | 3,631,800 | — | — |
| 2009-05-01 | $9.25 | $24.61 | 1,866,100 | — | — |
| 2009-04-30 | $9.15 | $24.35 | 2,457,200 | — | — |
| 2009-04-29 | $8.89 | $23.65 | 1,669,400 | — | — |
| 2009-04-28 | $8.36 | $22.24 | 3,367,700 | — | — |
| 2009-04-27 | $8.46 | $21.64 | 2,024,400 | — | — |
| 2009-04-24 | $8.89 | $22.74 | 2,206,700 | — | — |
| 2009-04-23 | $8.65 | $22.12 | 1,839,100 | — | — |
| 2009-04-22 | $8.42 | $21.54 | 2,837,300 | — | — |
| 2009-04-21 | $8.54 | $21.84 | 5,396,100 | — | — |
| 2009-04-20 | $8.29 | $21.20 | 4,265,500 | — | — |
| 2009-04-17 | $8.99 | $22.99 | 2,235,900 | — | — |
| 2009-04-16 | $8.91 | $22.79 | 1,762,400 | — | — |
| 2009-04-15 | $8.74 | $22.35 | 2,524,500 | — | — |
| 2009-04-14 | $8.57 | $21.92 | 2,777,500 | — | — |
| 2009-04-13 | $8.99 | $22.99 | 3,022,100 | — | — |
| 2009-04-09 | $8.78 | $22.46 | 2,002,500 | — | — |
| 2009-04-08 | $7.90 | $20.21 | 1,438,900 | — | — |
| 2009-04-07 | $7.66 | $19.59 | 3,901,600 | — | — |
| 2009-04-06 | $7.87 | $20.13 | 3,094,900 | — | — |
| 2009-04-03 | $8.10 | $20.72 | 3,537,600 | — | — |
| 2009-04-02 | $7.76 | $19.85 | 3,406,300 | — | — |
| 2009-04-01 | $7.15 | $18.29 | 2,904,700 | — | — |
| 2009-03-31 | $6.90 | $17.65 | 3,380,900 | — | — |
| 2009-03-30 | $6.43 | $16.45 | 2,061,400 | — | — |
| 2009-03-27 | $6.98 | $17.85 | 1,604,700 | — | — |
| 2009-03-26 | $7.51 | $19.21 | 2,000,200 | — | — |
| 2009-03-25 | $7.41 | $18.95 | 2,332,600 | — | — |
| 2009-03-24 | $7.21 | $18.44 | 3,655,300 | — | — |
| 2009-03-23 | $7.59 | $19.41 | 2,959,500 | — | — |
| 2009-03-20 | $6.82 | $17.44 | 2,580,900 | — | — |
| 2009-03-19 | $6.94 | $17.75 | 2,897,600 | — | — |
| 2009-03-18 | $7.07 | $18.08 | 1,722,700 | — | — |
| 2009-03-17 | $6.77 | $17.32 | 1,723,800 | — | — |
| 2009-03-16 | $6.38 | $16.32 | 5,772,800 | — | — |
| 2009-03-13 | $6.44 | $16.47 | 2,566,000 | — | — |
| 2009-03-12 | $6.29 | $16.09 | 3,235,900 | — | — |
| 2009-03-11 | $5.85 | $14.96 | 3,119,300 | — | — |
| 2009-03-10 | $5.75 | $14.71 | 7,467,700 | — | — |
| 2009-03-09 | $4.90 | $12.53 | 4,206,600 | — | — |
| 2009-03-06 | $5.23 | $13.38 | 4,549,800 | — | — |
| 2009-03-05 | $5.19 | $13.27 | 2,936,800 | — | — |
| 2009-03-04 | $5.69 | $14.55 | 3,706,700 | — | — |
| 2009-03-03 | $5.54 | $14.17 | 2,975,800 | — | — |
| 2009-03-02 | $5.54 | $14.17 | 4,263,300 | — | — |
| 2009-02-27 | $6.02 | $15.40 | 4,598,900 | — | — |
| 2009-02-26 | $6.29 | $16.09 | 3,134,800 | — | — |
| 2009-02-25 | $6.19 | $15.83 | 5,883,300 | — | — |
| 2009-02-24 | $6.20 | $15.86 | 4,767,600 | — | — |
| 2009-02-23 | $5.92 | $15.14 | 5,697,700 | — | — |
| 2009-02-20 | $6.28 | $16.06 | 8,060,400 | — | — |
| 2009-02-19 | $6.44 | $16.47 | 3,545,600 | — | — |
| 2009-02-18 | $6.48 | $16.57 | 3,415,000 | — | — |
| 2009-02-17 | $6.37 | $16.29 | 4,595,700 | — | — |
| 2009-02-13 | $7.20 | $18.41 | 7,618,500 | — | — |
| 2009-02-12 | $7.42 | $18.98 | 7,949,000 | — | — |
| 2009-02-11 | $7.41 | $18.95 | 9,713,000 | — | — |
| 2009-02-10 | $7.31 | $18.70 | 8,896,500 | — | — |
| 2009-02-09 | $7.81 | $19.97 | 6,930,200 | — | — |
| 2009-02-06 | $7.85 | $20.08 | 9,468,200 | — | — |
| 2009-02-05 | $7.75 | $19.82 | 13,030,300 | — | — |
| 2009-02-04 | $7.72 | $19.74 | 6,025,100 | — | — |
| 2009-02-03 | $7.84 | $20.05 | 4,664,800 | — | — |
| 2009-02-02 | $7.56 | $19.34 | 12,623,200 | — | — |
| 2009-01-30 | $7.84 | $20.05 | 11,074,600 | — | — |
| 2009-01-29 | $7.53 | $19.26 | 22,329,600 | — | — |
| 2009-01-28 | $8.29 | $21.20 | 9,789,500 | — | — |
| 2009-01-27 | $7.52 | $18.81 | 5,348,600 | — | — |
| 2009-01-26 | $7.22 | $18.06 | 6,445,500 | — | — |
| 2009-01-23 | $6.90 | $17.26 | 9,318,700 | — | — |
| 2009-01-22 | $6.98 | $17.46 | 4,800,600 | — | — |
| 2009-01-21 | $7.18 | $17.96 | 11,564,200 | — | — |
| 2009-01-20 | $6.72 | $16.81 | 22,375,700 | — | — |
| 2009-01-16 | $8.04 | $20.11 | 5,855,400 | — | — |
| 2009-01-15 | $8.14 | $20.36 | 6,324,600 | — | — |
| 2009-01-14 | $7.94 | $19.86 | 4,103,300 | — | — |
| 2009-01-13 | $8.67 | $21.68 | 3,284,600 | — | — |
| 2009-01-12 | $8.96 | $22.41 | 3,776,300 | — | — |
| 2009-01-09 | $9.30 | $23.26 | 2,200,300 | — | — |
| 2009-01-08 | $9.65 | $24.13 | 1,454,600 | — | — |
| 2009-01-07 | $9.64 | $24.11 | 1,527,000 | — | — |
| 2009-01-06 | $9.86 | $24.66 | 2,778,700 | — | — |
| 2009-01-05 | $9.77 | $24.43 | 1,935,900 | — | — |
| 2009-01-02 | $9.82 | $24.56 | 2,713,300 | — | — |