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 | $17.24 | $32.40 | 914,170 | — | — |
| 2009-12-30 | $17.48 | $32.84 | 1,129,543 | — | — |
| 2009-12-29 | $17.45 | $32.79 | 997,006 | — | — |
| 2009-12-28 | $17.36 | $32.62 | 871,265 | — | — |
| 2009-12-24 | $17.36 | $32.63 | 478,325 | — | — |
| 2009-12-23 | $17.31 | $32.53 | 1,237,018 | — | — |
| 2009-12-22 | $17.32 | $32.54 | 1,570,486 | — | — |
| 2009-12-21 | $17.14 | $32.21 | 1,977,869 | — | — |
| 2009-12-18 | $17.03 | $32.00 | 3,101,465 | — | — |
| 2009-12-17 | $17.04 | $32.02 | 2,409,041 | — | — |
| 2009-12-16 | $17.23 | $32.38 | 1,892,909 | — | — |
| 2009-12-15 | $17.22 | $32.37 | 2,140,567 | — | — |
| 2009-12-14 | $17.38 | $32.66 | 2,253,564 | — | — |
| 2009-12-11 | $17.27 | $32.46 | 2,417,962 | — | — |
| 2009-12-10 | $16.95 | $31.85 | 1,748,477 | — | — |
| 2009-12-09 | $16.79 | $31.55 | 2,083,219 | — | — |
| 2009-12-08 | $16.87 | $31.71 | 2,456,194 | — | — |
| 2009-12-07 | $16.98 | $31.91 | 2,834,690 | — | — |
| 2009-12-04 | $17.09 | $32.12 | 6,795,950 | — | — |
| 2009-12-03 | $17.28 | $32.21 | 3,247,596 | — | — |
| 2009-12-02 | $17.67 | $32.93 | 3,838,068 | — | — |
| 2009-12-01 | $17.45 | $32.52 | 4,034,750 | — | — |
| 2009-11-30 | $17.12 | $31.91 | 3,743,762 | — | — |
| 2009-11-27 | $17.02 | $31.73 | 1,874,218 | — | — |
| 2009-11-25 | $17.32 | $32.28 | 2,579,386 | — | — |
| 2009-11-24 | $17.03 | $31.74 | 5,015,189 | — | — |
| 2009-11-23 | $17.24 | $32.14 | 3,985,898 | — | — |
| 2009-11-20 | $17.06 | $31.79 | 4,975,258 | — | — |
| 2009-11-19 | $17.28 | $32.21 | 3,084,898 | — | — |
| 2009-11-18 | $17.39 | $32.41 | 3,363,566 | — | — |
| 2009-11-17 | $17.43 | $32.49 | 4,227,185 | — | — |
| 2009-11-16 | $17.78 | $33.14 | 3,493,555 | — | — |
| 2009-11-13 | $17.53 | $32.68 | 3,877,999 | — | — |
| 2009-11-12 | $17.49 | $32.59 | 3,875,875 | — | — |
| 2009-11-11 | $17.93 | $33.42 | 3,090,420 | — | — |
| 2009-11-10 | $17.86 | $33.28 | 3,070,879 | — | — |
| 2009-11-09 | $18.03 | $33.61 | 3,438,756 | — | — |
| 2009-11-06 | $17.53 | $32.67 | 2,614,219 | — | — |
| 2009-11-05 | $17.55 | $32.71 | 7,528,730 | — | — |
| 2009-11-04 | $16.85 | $31.41 | 4,157,518 | — | — |
| 2009-11-03 | $17.04 | $31.76 | 5,936,155 | — | — |
| 2009-11-02 | $16.91 | $31.51 | 4,289,206 | — | — |
| 2009-10-30 | $16.72 | $31.17 | 7,816,320 | — | — |
| 2009-10-29 | $16.86 | $31.42 | 6,552,965 | — | — |
| 2009-10-28 | $16.65 | $31.03 | 7,767,893 | — | — |
| 2009-10-27 | $17.27 | $32.18 | 16,240,954 | — | — |
| 2009-10-26 | $18.48 | $34.44 | 8,525,736 | — | — |
| 2009-10-23 | $18.44 | $34.36 | 4,575,521 | — | — |
| 2009-10-22 | $18.40 | $34.29 | 4,108,666 | — | — |
| 2009-10-21 | $17.84 | $33.25 | 3,668,148 | — | — |
| 2009-10-20 | $18.25 | $34.01 | 5,444,662 | — | — |
| 2009-10-19 | $18.12 | $33.78 | 3,400,524 | — | — |
| 2009-10-16 | $17.92 | $33.41 | 2,215,332 | — | — |
| 2009-10-15 | $18.15 | $33.82 | 3,361,867 | — | — |
| 2009-10-14 | $17.96 | $33.47 | 3,465,094 | — | — |
| 2009-10-13 | $17.58 | $32.78 | 3,387,355 | — | — |
| 2009-10-12 | $17.71 | $33.01 | 1,994,861 | — | — |
| 2009-10-09 | $17.60 | $32.80 | 2,789,237 | — | — |
| 2009-10-08 | $17.66 | $32.92 | 5,136,257 | — | — |
| 2009-10-07 | $17.10 | $31.87 | 2,564,942 | — | — |
| 2009-10-06 | $16.88 | $31.46 | 2,228,076 | — | — |
| 2009-10-05 | $16.67 | $31.07 | 2,698,330 | — | — |
| 2009-10-02 | $16.28 | $30.34 | 2,496,974 | — | — |
| 2009-10-01 | $16.39 | $30.56 | 3,902,638 | — | — |
| 2009-09-30 | $17.05 | $31.78 | 4,007,138 | — | — |
| 2009-09-29 | $17.23 | $32.12 | 3,392,453 | — | — |
| 2009-09-28 | $16.85 | $31.42 | 1,705,572 | — | — |
| 2009-09-25 | $16.54 | $30.83 | 3,149,467 | — | — |
| 2009-09-24 | $16.65 | $31.03 | 4,672,800 | — | — |
| 2009-09-23 | $16.65 | $31.03 | 3,872,052 | — | — |
| 2009-09-22 | $16.90 | $31.49 | 2,305,814 | — | — |
| 2009-09-21 | $16.99 | $31.67 | 2,495,275 | — | — |
| 2009-09-18 | $17.10 | $31.88 | 2,449,822 | — | — |
| 2009-09-17 | $17.11 | $31.90 | 3,344,026 | — | — |
| 2009-09-16 | $17.16 | $31.98 | 3,601,030 | — | — |
| 2009-09-15 | $16.97 | $31.63 | 3,603,154 | — | — |
| 2009-09-14 | $17.02 | $31.72 | 2,654,575 | — | — |
| 2009-09-11 | $16.79 | $31.30 | 3,040,718 | — | — |
| 2009-09-10 | $16.73 | $31.18 | 2,987,194 | — | — |
| 2009-09-09 | $16.53 | $30.82 | 3,386,081 | — | — |
| 2009-09-08 | $16.36 | $30.49 | 4,196,174 | — | — |
| 2009-09-04 | $16.31 | $30.40 | 3,762,878 | — | — |
| 2009-09-03 | $16.20 | $30.20 | 3,914,107 | — | — |
| 2009-09-02 | $16.18 | $29.90 | 6,431,047 | — | — |
| 2009-09-01 | $16.07 | $29.69 | 4,628,621 | — | — |
| 2009-08-31 | $16.37 | $30.26 | 4,593,362 | — | — |
| 2009-08-28 | $16.72 | $30.89 | 7,517,686 | — | — |
| 2009-08-27 | $16.28 | $30.08 | 4,409,424 | — | — |
| 2009-08-26 | $16.23 | $29.99 | 6,362,654 | — | — |
| 2009-08-25 | $15.76 | $29.12 | 3,498,228 | — | — |
| 2009-08-24 | $15.54 | $28.72 | 3,927,701 | — | — |
| 2009-08-21 | $15.78 | $29.17 | 3,326,184 | — | — |
| 2009-08-20 | $15.67 | $28.96 | 2,413,289 | — | — |
| 2009-08-19 | $15.54 | $28.71 | 2,898,410 | — | — |
| 2009-08-18 | $15.41 | $28.47 | 2,427,732 | — | — |
| 2009-08-17 | $15.14 | $27.98 | 2,957,882 | — | — |
| 2009-08-14 | $15.45 | $28.55 | 3,017,354 | — | — |
| 2009-08-13 | $15.78 | $29.16 | 2,422,210 | — | — |
| 2009-08-12 | $15.68 | $28.98 | 2,932,394 | — | — |
| 2009-08-11 | $15.66 | $28.93 | 2,951,086 | — | — |
| 2009-08-10 | $15.80 | $29.19 | 3,043,267 | — | — |
| 2009-08-07 | $16.21 | $29.95 | 5,162,170 | — | — |
| 2009-08-06 | $15.64 | $28.90 | 2,928,996 | — | — |
| 2009-08-05 | $15.61 | $28.85 | 3,231,029 | — | — |
| 2009-08-04 | $15.56 | $28.76 | 3,415,817 | — | — |
| 2009-08-03 | $15.34 | $28.35 | 3,418,790 | — | — |
| 2009-07-31 | $15.23 | $28.14 | 2,781,590 | — | — |
| 2009-07-30 | $15.22 | $28.12 | 4,040,698 | — | — |
| 2009-07-29 | $15.00 | $27.71 | 5,892,826 | — | — |
| 2009-07-28 | $15.47 | $28.59 | 4,247,150 | — | — |
| 2009-07-27 | $15.56 | $28.74 | 5,012,215 | — | — |
| 2009-07-24 | $15.37 | $28.40 | 2,958,307 | — | — |
| 2009-07-23 | $15.24 | $28.16 | 5,550,437 | — | — |
| 2009-07-22 | $14.58 | $26.93 | 13,956,804 | — | — |
| 2009-07-21 | $14.26 | $26.36 | 4,711,457 | — | — |
| 2009-07-20 | $14.40 | $26.61 | 3,840,617 | — | — |
| 2009-07-17 | $14.12 | $26.10 | 3,046,666 | — | — |
| 2009-07-16 | $14.24 | $26.31 | 3,944,693 | — | — |
| 2009-07-15 | $14.10 | $26.06 | 5,815,937 | — | — |
| 2009-07-14 | $13.38 | $24.73 | 2,849,134 | — | — |
| 2009-07-13 | $13.27 | $24.51 | 3,145,644 | — | — |
| 2009-07-10 | $12.87 | $23.79 | 3,564,072 | — | — |
| 2009-07-09 | $12.76 | $23.57 | 3,833,395 | — | — |
| 2009-07-08 | $12.94 | $23.91 | 4,251,823 | — | — |
| 2009-07-07 | $12.66 | $23.39 | 4,478,666 | — | — |
| 2009-07-06 | $12.93 | $23.89 | 3,269,261 | — | — |
| 2009-07-02 | $12.60 | $23.29 | 3,831,696 | — | — |
| 2009-07-01 | $13.15 | $24.29 | 4,230,583 | — | — |
| 2009-06-30 | $13.03 | $24.08 | 2,949,811 | — | — |
| 2009-06-29 | $13.08 | $24.18 | 5,042,801 | — | — |
| 2009-06-26 | $13.10 | $24.20 | 7,365,182 | — | — |
| 2009-06-25 | $13.22 | $24.43 | 6,182,539 | — | — |
| 2009-06-24 | $13.18 | $24.35 | 4,490,986 | — | — |
| 2009-06-23 | $13.13 | $24.26 | 5,701,666 | — | — |
| 2009-06-22 | $13.52 | $24.99 | 5,134,982 | — | — |
| 2009-06-19 | $13.95 | $25.77 | 12,717,662 | — | — |
| 2009-06-18 | $13.35 | $24.66 | 5,182,135 | — | — |
| 2009-06-17 | $13.22 | $24.43 | 9,408,046 | — | — |
| 2009-06-16 | $13.28 | $24.53 | 6,749,647 | — | — |
| 2009-06-15 | $13.58 | $25.09 | 4,957,416 | — | — |
| 2009-06-12 | $13.75 | $25.40 | 5,199,552 | — | — |
| 2009-06-11 | $13.96 | $25.80 | 6,535,973 | — | — |
| 2009-06-10 | $13.96 | $25.79 | 4,454,878 | — | — |
| 2009-06-09 | $14.02 | $25.91 | 4,824,029 | — | — |
| 2009-06-08 | $13.68 | $25.28 | 4,681,296 | — | — |
| 2009-06-05 | $13.83 | $25.56 | 5,292,583 | — | — |
| 2009-06-04 | $14.04 | $25.69 | 4,798,541 | — | — |
| 2009-06-03 | $14.09 | $25.78 | 5,672,779 | — | — |
| 2009-06-02 | $14.03 | $25.66 | 7,396,618 | — | — |
| 2009-06-01 | $14.03 | $25.67 | 4,432,363 | — | — |
| 2009-05-29 | $13.38 | $24.47 | 9,779,746 | — | — |
| 2009-05-28 | $13.09 | $23.94 | 5,596,315 | — | — |
| 2009-05-27 | $13.24 | $24.22 | 4,357,598 | — | — |
| 2009-05-26 | $13.54 | $24.77 | 4,813,409 | — | — |
| 2009-05-22 | $12.86 | $23.53 | 3,717,850 | — | — |
| 2009-05-21 | $12.84 | $23.49 | 4,624,798 | — | — |
| 2009-05-20 | $12.98 | $23.74 | 4,809,586 | — | — |
| 2009-05-19 | $13.12 | $24.01 | 5,804,467 | — | — |
| 2009-05-18 | $13.17 | $24.10 | 4,723,776 | — | — |
| 2009-05-15 | $12.80 | $23.43 | 4,039,423 | — | — |
| 2009-05-14 | $12.80 | $23.42 | 4,498,207 | — | — |
| 2009-05-13 | $12.72 | $23.27 | 6,343,963 | — | — |
| 2009-05-12 | $13.03 | $23.84 | 6,860,945 | — | — |
| 2009-05-11 | $13.23 | $24.21 | 5,680,001 | — | — |
| 2009-05-08 | $13.67 | $25.01 | 6,616,685 | — | — |
| 2009-05-07 | $13.83 | $25.30 | 7,134,941 | — | — |
| 2009-05-06 | $13.97 | $25.55 | 8,645,954 | — | — |
| 2009-05-05 | $13.98 | $25.58 | 5,944,226 | — | — |
| 2009-05-04 | $14.12 | $25.83 | 5,537,693 | — | — |
| 2009-05-01 | $13.90 | $25.43 | 7,668,065 | — | — |
| 2009-04-30 | $13.95 | $25.53 | 10,479,391 | — | — |
| 2009-04-29 | $13.68 | $25.03 | 28,901,268 | — | — |
| 2009-04-28 | $15.84 | $28.98 | 5,047,474 | — | — |
| 2009-04-27 | $15.56 | $28.47 | 7,519,385 | — | — |
| 2009-04-24 | $16.22 | $29.68 | 4,055,990 | — | — |
| 2009-04-23 | $15.88 | $29.05 | 4,598,460 | — | — |
| 2009-04-22 | $16.05 | $29.36 | 4,852,915 | — | — |
| 2009-04-21 | $15.65 | $28.63 | 5,234,386 | — | — |
| 2009-04-20 | $15.03 | $27.50 | 3,797,712 | — | — |
| 2009-04-17 | $15.62 | $28.58 | 3,299,846 | — | — |
| 2009-04-16 | $15.38 | $28.15 | 3,609,526 | — | — |
| 2009-04-15 | $15.02 | $27.47 | 3,022,027 | — | — |
| 2009-04-14 | $15.14 | $27.70 | 2,799,007 | — | — |
| 2009-04-13 | $15.52 | $28.39 | 3,227,630 | — | — |
| 2009-04-09 | $15.55 | $28.45 | 3,330,007 | — | — |
| 2009-04-08 | $14.78 | $27.04 | 3,518,194 | — | — |
| 2009-04-07 | $14.47 | $26.47 | 4,734,396 | — | — |
| 2009-04-06 | $14.89 | $27.25 | 5,836,327 | — | — |
| 2009-04-03 | $15.15 | $27.72 | 6,567,408 | — | — |
| 2009-04-02 | $14.45 | $26.44 | 7,482,002 | — | — |
| 2009-04-01 | $13.79 | $25.24 | 4,101,019 | — | — |
| 2009-03-31 | $13.44 | $24.60 | 3,916,231 | — | — |
| 2009-03-30 | $13.47 | $24.64 | 3,783,694 | — | — |
| 2009-03-27 | $13.77 | $25.19 | 4,446,806 | — | — |
| 2009-03-26 | $13.91 | $25.45 | 11,661,610 | — | — |
| 2009-03-25 | $13.73 | $25.13 | 6,603,091 | — | — |
| 2009-03-24 | $13.68 | $25.03 | 5,831,230 | — | — |
| 2009-03-23 | $13.87 | $25.37 | 3,903,062 | — | — |
| 2009-03-20 | $13.07 | $23.91 | 6,472,253 | — | — |
| 2009-03-19 | $13.49 | $24.69 | 5,057,669 | — | — |
| 2009-03-18 | $13.26 | $24.25 | 6,872,839 | — | — |
| 2009-03-17 | $12.75 | $23.33 | 5,169,816 | — | — |
| 2009-03-16 | $12.31 | $22.52 | 4,773,902 | — | — |
| 2009-03-13 | $12.62 | $23.08 | 3,987,173 | — | — |
| 2009-03-12 | $12.51 | $22.88 | 4,343,155 | — | — |
| 2009-03-11 | $11.96 | $21.87 | 3,915,382 | — | — |
| 2009-03-10 | $11.91 | $21.78 | 5,664,708 | — | — |
| 2009-03-09 | $11.30 | $20.68 | 7,788,708 | — | — |
| 2009-03-06 | $11.22 | $20.52 | 9,413,568 | — | — |
| 2009-03-05 | $11.32 | $20.45 | 6,247,534 | — | — |
| 2009-03-04 | $11.62 | $20.99 | 5,147,726 | — | — |
| 2009-03-03 | $11.27 | $20.37 | 5,254,776 | — | — |
| 2009-03-02 | $11.64 | $21.04 | 4,637,966 | — | — |
| 2009-02-27 | $12.22 | $22.08 | 6,555,938 | — | — |
| 2009-02-26 | $12.14 | $21.93 | 5,750,518 | — | — |
| 2009-02-25 | $12.61 | $22.78 | 8,140,442 | — | — |
| 2009-02-24 | $12.47 | $22.53 | 5,693,594 | — | — |
| 2009-02-23 | $11.99 | $21.67 | 5,526,648 | — | — |
| 2009-02-20 | $12.54 | $22.66 | 6,426,799 | — | — |
| 2009-02-19 | $12.49 | $22.56 | 4,429,390 | — | — |
| 2009-02-18 | $12.36 | $22.34 | 6,196,133 | — | — |
| 2009-02-17 | $12.44 | $22.48 | 9,975,578 | — | — |
| 2009-02-13 | $12.46 | $22.51 | 6,313,802 | — | — |
| 2009-02-12 | $12.73 | $23.00 | 8,194,817 | — | — |
| 2009-02-11 | $12.68 | $22.92 | 9,764,878 | — | — |
| 2009-02-10 | $12.77 | $23.07 | 8,775,943 | — | — |
| 2009-02-09 | $13.43 | $24.28 | 5,958,670 | — | — |
| 2009-02-06 | $13.76 | $24.87 | 7,247,513 | — | — |
| 2009-02-05 | $13.40 | $24.21 | 5,101,423 | — | — |
| 2009-02-04 | $13.12 | $23.71 | 4,079,354 | — | — |
| 2009-02-03 | $13.28 | $24.00 | 4,218,689 | — | — |
| 2009-02-02 | $12.72 | $22.99 | 6,844,378 | — | — |
| 2009-01-30 | $13.19 | $23.83 | 5,230,138 | — | — |
| 2009-01-29 | $13.36 | $24.15 | 4,195,325 | — | — |
| 2009-01-28 | $13.77 | $24.88 | 3,428,561 | — | — |
| 2009-01-27 | $13.22 | $23.88 | 3,533,062 | — | — |
| 2009-01-26 | $13.13 | $23.73 | 3,945,542 | — | — |
| 2009-01-23 | $12.88 | $23.27 | 6,287,040 | — | — |
| 2009-01-22 | $12.95 | $23.41 | 6,885,158 | — | — |
| 2009-01-21 | $12.82 | $23.18 | 7,309,958 | — | — |
| 2009-01-20 | $12.28 | $22.19 | 6,340,565 | — | — |
| 2009-01-16 | $13.21 | $23.88 | 6,457,385 | — | — |
| 2009-01-15 | $12.86 | $23.24 | 7,212,254 | — | — |
| 2009-01-14 | $12.72 | $22.99 | 14,179,824 | — | — |
| 2009-01-13 | $11.94 | $21.59 | 4,107,391 | — | — |
| 2009-01-12 | $11.88 | $21.47 | 4,912,812 | — | — |
| 2009-01-09 | $12.24 | $22.12 | 4,833,374 | — | — |
| 2009-01-08 | $12.86 | $23.23 | 5,949,749 | — | — |
| 2009-01-07 | $13.05 | $23.59 | 4,155,394 | — | — |
| 2009-01-06 | $13.60 | $24.58 | 5,357,578 | — | — |
| 2009-01-05 | $13.42 | $24.25 | 4,488,862 | — | — |
| 2009-01-02 | $13.39 | $24.19 | 4,808,311 | — | — |