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 | $21.56 | $30.81 | 2,284,700 | — | — |
| 2009-12-30 | $20.80 | $29.72 | 1,427,150 | — | — |
| 2009-12-29 | $21.32 | $30.46 | 2,144,175 | — | — |
| 2009-12-28 | $22.00 | $31.43 | 1,381,050 | — | — |
| 2009-12-24 | $22.48 | $32.12 | 1,456,400 | — | — |
| 2009-12-23 | $22.08 | $31.55 | 3,663,800 | — | — |
| 2009-12-22 | $21.28 | $30.41 | 2,369,475 | — | — |
| 2009-12-21 | $20.28 | $28.98 | 2,666,850 | — | — |
| 2009-12-18 | $19.64 | $28.06 | 2,845,050 | — | — |
| 2009-12-17 | $20.40 | $29.15 | 2,311,300 | — | — |
| 2009-12-16 | $21.04 | $30.06 | 1,605,475 | — | — |
| 2009-12-15 | $20.48 | $29.26 | 2,195,600 | — | — |
| 2009-12-14 | $19.68 | $28.12 | 1,059,325 | — | — |
| 2009-12-11 | $19.24 | $27.49 | 1,114,100 | — | — |
| 2009-12-10 | $19.44 | $27.78 | 1,072,700 | — | — |
| 2009-12-09 | $19.04 | $27.20 | 1,425,175 | — | — |
| 2009-12-08 | $19.16 | $27.38 | 1,301,975 | — | — |
| 2009-12-07 | $19.60 | $28.00 | 1,960,975 | — | — |
| 2009-12-04 | $19.00 | $27.15 | 2,343,500 | — | — |
| 2009-12-03 | $19.48 | $27.83 | 3,254,275 | — | — |
| 2009-12-02 | $18.92 | $27.03 | 2,785,400 | — | — |
| 2009-12-01 | $19.08 | $27.26 | 4,064,275 | — | — |
| 2009-11-30 | $18.20 | $26.00 | 3,457,650 | — | — |
| 2009-11-27 | $19.80 | $28.29 | 897,300 | — | — |
| 2009-11-25 | $20.36 | $29.09 | 946,825 | — | — |
| 2009-11-24 | $20.40 | $29.15 | 2,107,175 | — | — |
| 2009-11-23 | $20.76 | $29.66 | 1,189,300 | — | — |
| 2009-11-20 | $21.08 | $30.12 | 895,900 | — | — |
| 2009-11-19 | $21.04 | $30.06 | 1,512,525 | — | — |
| 2009-11-18 | $21.16 | $30.23 | 1,542,300 | — | — |
| 2009-11-17 | $21.88 | $31.26 | 1,386,350 | — | — |
| 2009-11-16 | $22.40 | $32.01 | 944,400 | — | — |
| 2009-11-13 | $22.24 | $31.78 | 1,022,000 | — | — |
| 2009-11-12 | $22.00 | $31.43 | 1,257,175 | — | — |
| 2009-11-11 | $22.32 | $31.89 | 1,469,300 | — | — |
| 2009-11-10 | $21.76 | $31.09 | 2,097,900 | — | — |
| 2009-11-09 | $21.20 | $30.29 | 1,378,200 | — | — |
| 2009-11-06 | $20.44 | $29.21 | 1,562,950 | — | — |
| 2009-11-05 | $20.92 | $29.89 | 1,770,100 | — | — |
| 2009-11-04 | $20.60 | $29.43 | 2,027,550 | — | — |
| 2009-11-03 | $21.60 | $30.86 | 2,742,050 | — | — |
| 2009-11-02 | $21.20 | $30.29 | 2,727,100 | — | — |
| 2009-10-30 | $20.48 | $29.26 | 2,419,025 | — | — |
| 2009-10-29 | $21.96 | $31.38 | 1,814,150 | — | — |
| 2009-10-28 | $20.44 | $29.21 | 2,686,475 | — | — |
| 2009-10-27 | $21.84 | $31.21 | 3,121,525 | — | — |
| 2009-10-26 | $22.24 | $31.78 | 2,793,700 | — | — |
| 2009-10-23 | $23.16 | $33.09 | 2,494,100 | — | — |
| 2009-10-22 | $24.32 | $34.75 | 2,260,925 | — | — |
| 2009-10-21 | $24.52 | $35.03 | 2,136,950 | — | — |
| 2009-10-20 | $24.96 | $35.66 | 2,372,850 | — | — |
| 2009-10-19 | $24.64 | $35.21 | 3,321,250 | — | — |
| 2009-10-16 | $23.76 | $33.95 | 2,180,775 | — | — |
| 2009-10-15 | $24.00 | $34.29 | 2,120,300 | — | — |
| 2009-10-14 | $24.00 | $34.29 | 1,207,125 | — | — |
| 2009-10-13 | $23.68 | $33.83 | 1,394,825 | — | — |
| 2009-10-12 | $23.96 | $34.23 | 1,832,050 | — | — |
| 2009-10-09 | $23.92 | $34.18 | 1,929,750 | — | — |
| 2009-10-08 | $23.80 | $34.01 | 3,120,825 | — | — |
| 2009-10-07 | $22.68 | $32.41 | 962,875 | — | — |
| 2009-10-06 | $22.60 | $32.29 | 1,779,000 | — | — |
| 2009-10-05 | $22.44 | $32.06 | 1,951,425 | — | — |
| 2009-10-02 | $21.44 | $30.63 | 1,860,650 | — | — |
| 2009-10-01 | $21.88 | $31.26 | 2,084,575 | — | — |
| 2009-09-30 | $23.52 | $33.61 | 2,845,825 | — | — |
| 2009-09-29 | $23.16 | $33.09 | 1,345,175 | — | — |
| 2009-09-28 | $23.32 | $33.32 | 2,346,900 | — | — |
| 2009-09-25 | $21.76 | $31.09 | 1,239,050 | — | — |
| 2009-09-24 | $22.12 | $31.61 | 1,981,550 | — | — |
| 2009-09-23 | $23.40 | $33.43 | 1,515,325 | — | — |
| 2009-09-22 | $23.60 | $33.72 | 1,712,325 | — | — |
| 2009-09-21 | $23.40 | $33.43 | 2,552,425 | — | — |
| 2009-09-18 | $22.44 | $32.06 | 2,197,650 | — | — |
| 2009-09-17 | $23.04 | $32.92 | 2,445,950 | — | — |
| 2009-09-16 | $23.80 | $34.01 | 3,159,325 | — | — |
| 2009-09-15 | $22.96 | $32.81 | 3,867,650 | — | — |
| 2009-09-14 | $23.00 | $32.86 | 9,752,575 | — | — |
| 2009-09-11 | $21.80 | $31.15 | 1,731,725 | — | — |
| 2009-09-10 | $21.64 | $30.92 | 2,339,650 | — | — |
| 2009-09-09 | $20.36 | $29.09 | 2,036,625 | — | — |
| 2009-09-08 | $19.36 | $27.66 | 1,916,000 | — | — |
| 2009-09-04 | $19.24 | $27.49 | 2,341,075 | — | — |
| 2009-09-03 | $17.96 | $25.66 | 966,425 | — | — |
| 2009-09-02 | $17.64 | $25.20 | 1,538,650 | — | — |
| 2009-09-01 | $17.56 | $25.09 | 2,140,450 | — | — |
| 2009-08-31 | $18.64 | $26.63 | 1,783,825 | — | — |
| 2009-08-28 | $19.04 | $27.20 | 1,128,450 | — | — |
| 2009-08-27 | $19.00 | $27.15 | 950,175 | — | — |
| 2009-08-26 | $18.76 | $26.80 | 1,028,150 | — | — |
| 2009-08-25 | $18.80 | $26.86 | 1,520,925 | — | — |
| 2009-08-24 | $18.28 | $26.12 | 1,529,375 | — | — |
| 2009-08-21 | $18.20 | $26.00 | 1,888,075 | — | — |
| 2009-08-20 | $18.76 | $26.80 | 1,434,625 | — | — |
| 2009-08-19 | $18.76 | $26.80 | 1,722,650 | — | — |
| 2009-08-18 | $19.24 | $27.49 | 3,057,850 | — | — |
| 2009-08-17 | $19.40 | $27.72 | 4,036,550 | — | — |
| 2009-08-14 | $19.08 | $27.26 | 5,907,350 | — | — |
| 2009-08-13 | $17.72 | $25.32 | 3,148,025 | — | — |
| 2009-08-12 | $16.48 | $23.55 | 1,308,075 | — | — |
| 2009-08-11 | $16.60 | $23.72 | 1,107,025 | — | — |
| 2009-08-10 | $17.24 | $24.63 | 1,750,950 | — | — |
| 2009-08-07 | $16.48 | $23.55 | 1,828,500 | — | — |
| 2009-08-06 | $16.28 | $23.26 | 2,077,675 | — | — |
| 2009-08-05 | $16.96 | $24.23 | 1,392,225 | — | — |
| 2009-08-04 | $17.08 | $24.40 | 2,638,675 | — | — |
| 2009-08-03 | $16.80 | $24.00 | 2,299,550 | — | — |
| 2009-07-31 | $15.80 | $22.58 | 2,003,150 | — | — |
| 2009-07-30 | $16.96 | $24.23 | 2,598,125 | — | — |
| 2009-07-29 | $16.20 | $23.15 | 2,095,550 | — | — |
| 2009-07-28 | $16.28 | $23.26 | 6,475,500 | — | — |
| 2009-07-27 | $14.40 | $20.58 | 2,077,500 | — | — |
| 2009-07-24 | $13.92 | $19.89 | 1,136,175 | — | — |
| 2009-07-23 | $13.52 | $19.32 | 1,639,250 | — | — |
| 2009-07-22 | $13.24 | $18.92 | 1,128,300 | — | — |
| 2009-07-21 | $13.16 | $18.80 | 1,658,825 | — | — |
| 2009-07-20 | $13.44 | $19.20 | 1,660,300 | — | — |
| 2009-07-17 | $12.96 | $18.52 | 799,500 | — | — |
| 2009-07-16 | $13.28 | $18.97 | 1,618,400 | — | — |
| 2009-07-15 | $12.76 | $18.23 | 2,001,075 | — | — |
| 2009-07-14 | $12.40 | $17.72 | 1,847,175 | — | — |
| 2009-07-13 | $11.76 | $16.80 | 1,444,150 | — | — |
| 2009-07-10 | $11.96 | $17.09 | 1,124,700 | — | — |
| 2009-07-09 | $12.04 | $17.20 | 1,764,675 | — | — |
| 2009-07-08 | $12.20 | $17.43 | 6,541,500 | — | — |
| 2009-07-07 | $11.44 | $16.35 | 2,514,150 | — | — |
| 2009-07-06 | $10.52 | $15.03 | 1,885,325 | — | — |
| 2009-07-02 | $11.04 | $15.77 | 1,450,600 | — | — |
| 2009-07-01 | $11.44 | $16.35 | 1,458,100 | — | — |
| 2009-06-30 | $11.28 | $16.12 | 1,462,550 | — | — |
| 2009-06-29 | $11.32 | $16.17 | 1,708,025 | — | — |
| 2009-06-26 | $11.56 | $16.52 | 1,736,100 | — | — |
| 2009-06-25 | $11.44 | $16.35 | 2,366,450 | — | — |
| 2009-06-24 | $10.72 | $15.32 | 2,968,675 | — | — |
| 2009-06-23 | $10.08 | $14.40 | 1,689,725 | — | — |
| 2009-06-22 | $10.28 | $14.69 | 2,602,000 | — | — |
| 2009-06-19 | $11.12 | $15.89 | 2,724,775 | — | — |
| 2009-06-18 | $11.84 | $16.92 | 1,981,600 | — | — |
| 2009-06-17 | $11.40 | $16.29 | 2,441,400 | — | — |
| 2009-06-16 | $12.16 | $17.37 | 1,840,150 | — | — |
| 2009-06-15 | $12.68 | $18.12 | 4,245,000 | — | — |
| 2009-06-12 | $12.24 | $17.49 | 4,391,575 | — | — |
| 2009-06-11 | $13.96 | $19.95 | 3,407,425 | — | — |
| 2009-06-10 | $14.32 | $20.46 | 1,856,700 | — | — |
| 2009-06-09 | $14.60 | $20.86 | 1,750,775 | — | — |
| 2009-06-08 | $14.24 | $20.35 | 1,985,225 | — | — |
| 2009-06-05 | $14.20 | $20.29 | 1,964,400 | — | — |
| 2009-06-04 | $14.80 | $21.15 | 2,075,200 | — | — |
| 2009-06-03 | $14.52 | $20.75 | 2,094,200 | — | — |
| 2009-06-02 | $14.96 | $21.38 | 2,734,625 | — | — |
| 2009-06-01 | $15.24 | $21.78 | 5,957,275 | — | — |
| 2009-05-29 | $14.52 | $20.75 | 3,723,025 | — | — |
| 2009-05-28 | $12.84 | $18.35 | 2,237,075 | — | — |
| 2009-05-27 | $13.00 | $18.57 | 6,190,200 | — | — |
| 2009-05-26 | $12.60 | $18.00 | 2,849,600 | — | — |
| 2009-05-22 | $12.88 | $18.40 | 2,910,750 | — | — |
| 2009-05-21 | $13.20 | $18.86 | 5,391,875 | — | — |
| 2009-05-20 | $12.48 | $17.83 | 8,639,400 | — | — |
| 2009-05-19 | $11.08 | $15.83 | 10,332,625 | — | — |
| 2009-05-18 | $9.00 | $12.86 | 2,694,425 | — | — |
| 2009-05-15 | $9.24 | $13.20 | 1,254,975 | — | — |
| 2009-05-14 | $9.60 | $13.72 | 1,027,350 | — | — |
| 2009-05-13 | $9.40 | $13.43 | 1,341,925 | — | — |
| 2009-05-12 | $9.96 | $14.23 | 1,730,900 | — | — |
| 2009-05-11 | $9.80 | $14.00 | 2,881,825 | — | — |
| 2009-05-08 | $9.52 | $13.60 | 1,673,950 | — | — |
| 2009-05-07 | $8.96 | $12.80 | 2,310,450 | — | — |
| 2009-05-06 | $9.52 | $13.60 | 2,165,325 | — | — |
| 2009-05-05 | $10.08 | $14.40 | 2,631,700 | — | — |
| 2009-05-04 | $10.00 | $14.29 | 2,009,700 | — | — |
| 2009-05-01 | $9.60 | $13.72 | 1,494,100 | — | — |
| 2009-04-30 | $9.00 | $12.86 | 2,016,725 | — | — |
| 2009-04-29 | $9.28 | $13.26 | 2,046,150 | — | — |
| 2009-04-28 | $8.88 | $12.69 | 2,467,125 | — | — |
| 2009-04-27 | $8.48 | $12.12 | 1,958,125 | — | — |
| 2009-04-24 | $8.44 | $12.06 | 1,619,225 | — | — |
| 2009-04-23 | $8.48 | $12.12 | 3,794,850 | — | — |
| 2009-04-22 | $8.16 | $11.66 | 4,361,425 | — | — |
| 2009-04-21 | $8.20 | $11.72 | 8,342,650 | — | — |
| 2009-04-20 | $5.68 | $8.12 | 1,070,900 | — | — |
| 2009-04-17 | $6.24 | $8.92 | 1,913,225 | — | — |
| 2009-04-16 | $5.84 | $8.34 | 1,429,525 | — | — |
| 2009-04-15 | $5.84 | $8.34 | 2,406,600 | — | — |
| 2009-04-14 | $5.44 | $7.77 | 3,495,175 | — | — |
| 2009-04-13 | $4.60 | $6.57 | 1,154,975 | — | — |
| 2009-04-09 | $4.36 | $6.23 | 1,335,475 | — | — |
| 2009-04-08 | $4.20 | $6.00 | 1,369,150 | — | — |
| 2009-04-07 | $4.40 | $6.29 | 531,150 | — | — |
| 2009-04-06 | $4.48 | $6.40 | 850,250 | — | — |
| 2009-04-03 | $4.44 | $6.34 | 1,066,075 | — | — |
| 2009-04-02 | $4.76 | $6.80 | 983,100 | — | — |
| 2009-04-01 | $4.80 | $6.86 | 953,125 | — | — |
| 2009-03-31 | $4.64 | $6.63 | 668,800 | — | — |
| 2009-03-30 | $4.44 | $6.34 | 696,800 | — | — |
| 2009-03-27 | $4.64 | $6.63 | 1,342,500 | — | — |
| 2009-03-26 | $4.92 | $7.03 | 1,050,825 | — | — |
| 2009-03-25 | $4.56 | $6.52 | 1,031,850 | — | — |
| 2009-03-24 | $4.76 | $6.80 | 1,043,275 | — | — |
| 2009-03-23 | $4.56 | $6.52 | 1,760,325 | — | — |
| 2009-03-20 | $4.00 | $5.72 | 1,352,700 | — | — |
| 2009-03-19 | $4.20 | $6.00 | 628,675 | — | — |
| 2009-03-18 | $4.08 | $5.83 | 786,975 | — | — |
| 2009-03-17 | $4.12 | $5.89 | 529,225 | — | — |
| 2009-03-16 | $4.00 | $5.72 | 880,100 | — | — |
| 2009-03-13 | $4.12 | $5.89 | 881,450 | — | — |
| 2009-03-12 | $3.84 | $5.49 | 852,000 | — | — |
| 2009-03-11 | $3.60 | $5.14 | 899,925 | — | — |
| 2009-03-10 | $3.68 | $5.26 | 1,477,750 | — | — |
| 2009-03-09 | $3.60 | $5.14 | 950,525 | — | — |
| 2009-03-06 | $3.68 | $5.26 | 857,200 | — | — |
| 2009-03-05 | $3.76 | $5.37 | 879,175 | — | — |
| 2009-03-04 | $3.88 | $5.54 | 1,892,475 | — | — |
| 2009-03-03 | $4.08 | $5.83 | 1,419,350 | — | — |
| 2009-03-02 | $4.04 | $5.77 | 2,694,500 | — | — |
| 2009-02-27 | $4.44 | $6.34 | 925,825 | — | — |
| 2009-02-26 | $4.56 | $6.52 | 3,164,825 | — | — |
| 2009-02-25 | $4.12 | $5.89 | 1,467,375 | — | — |
| 2009-02-24 | $4.16 | $5.94 | 1,614,100 | — | — |
| 2009-02-23 | $3.92 | $5.60 | 2,734,775 | — | — |
| 2009-02-20 | $3.92 | $5.60 | 1,331,475 | — | — |
| 2009-02-19 | $4.20 | $6.00 | 1,180,700 | — | — |
| 2009-02-18 | $4.24 | $6.06 | 1,038,450 | — | — |
| 2009-02-17 | $4.44 | $6.34 | 859,650 | — | — |
| 2009-02-13 | $4.68 | $6.69 | 411,750 | — | — |
| 2009-02-12 | $4.68 | $6.69 | 769,875 | — | — |
| 2009-02-11 | $4.60 | $6.57 | 907,525 | — | — |
| 2009-02-10 | $4.48 | $6.40 | 1,566,975 | — | — |
| 2009-02-09 | $4.56 | $6.52 | 782,300 | — | — |
| 2009-02-06 | $4.80 | $6.86 | 1,210,025 | — | — |
| 2009-02-05 | $4.60 | $6.57 | 880,275 | — | — |
| 2009-02-04 | $4.28 | $6.12 | 616,600 | — | — |
| 2009-02-03 | $4.28 | $6.12 | 957,875 | — | — |
| 2009-02-02 | $4.40 | $6.29 | 695,325 | — | — |
| 2009-01-30 | $4.28 | $6.12 | 1,087,200 | — | — |
| 2009-01-29 | $4.52 | $6.46 | 494,400 | — | — |
| 2009-01-28 | $4.76 | $6.80 | 926,775 | — | — |
| 2009-01-27 | $4.60 | $6.57 | 452,675 | — | — |
| 2009-01-26 | $4.60 | $6.57 | 1,276,300 | — | — |
| 2009-01-23 | $4.64 | $6.63 | 1,921,200 | — | — |
| 2009-01-22 | $4.88 | $6.97 | 1,579,175 | — | — |
| 2009-01-21 | $4.96 | $7.09 | 1,154,200 | — | — |
| 2009-01-20 | $4.60 | $6.57 | 579,100 | — | — |
| 2009-01-16 | $4.76 | $6.80 | 1,098,025 | — | — |
| 2009-01-15 | $4.84 | $6.92 | 1,225,875 | — | — |
| 2009-01-14 | $4.80 | $6.86 | 1,113,200 | — | — |
| 2009-01-13 | $4.84 | $6.92 | 1,119,000 | — | — |
| 2009-01-12 | $4.92 | $7.03 | 1,479,425 | — | — |
| 2009-01-09 | $5.52 | $7.89 | 1,488,175 | — | — |
| 2009-01-08 | $5.80 | $8.29 | 2,652,425 | — | — |
| 2009-01-07 | $5.24 | $7.49 | 2,830,625 | — | — |
| 2009-01-06 | $5.00 | $7.14 | 3,145,625 | — | — |
| 2009-01-05 | $4.40 | $6.29 | 3,360,125 | — | — |
| 2009-01-02 | $5.08 | $7.26 | 1,384,275 | — | — |