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 | $12.83 | $23.69 | 3,239,800 | — | — |
| 2009-12-30 | $12.80 | $23.63 | 2,799,500 | — | — |
| 2009-12-29 | $12.75 | $23.54 | 2,129,100 | — | — |
| 2009-12-28 | $12.76 | $23.56 | 3,281,500 | — | — |
| 2009-12-24 | $12.90 | $23.82 | 1,145,500 | — | — |
| 2009-12-23 | $12.92 | $23.85 | 3,833,200 | — | — |
| 2009-12-22 | $13.22 | $24.41 | 3,029,600 | — | — |
| 2009-12-21 | $13.21 | $24.39 | 3,089,900 | — | — |
| 2009-12-18 | $13.12 | $24.22 | 5,720,000 | — | — |
| 2009-12-17 | $12.70 | $23.45 | 3,630,100 | — | — |
| 2009-12-16 | $12.91 | $23.84 | 4,555,200 | — | — |
| 2009-12-15 | $13.05 | $24.09 | 5,638,300 | — | — |
| 2009-12-14 | $13.76 | $25.40 | 3,948,400 | — | — |
| 2009-12-11 | $13.59 | $25.09 | 3,494,300 | — | — |
| 2009-12-10 | $13.52 | $24.96 | 4,811,800 | — | — |
| 2009-12-09 | $13.98 | $25.81 | 7,559,700 | — | — |
| 2009-12-08 | $13.74 | $25.37 | 7,954,500 | — | — |
| 2009-12-07 | $13.26 | $24.48 | 5,229,300 | — | — |
| 2009-12-04 | $13.06 | $24.11 | 6,111,400 | — | — |
| 2009-12-03 | $12.59 | $23.24 | 7,291,900 | — | — |
| 2009-12-02 | $13.34 | $24.63 | 5,003,900 | — | — |
| 2009-12-01 | $13.16 | $24.30 | 4,935,600 | — | — |
| 2009-11-30 | $13.15 | $24.28 | 4,934,700 | — | — |
| 2009-11-27 | $12.62 | $23.30 | 2,385,400 | — | — |
| 2009-11-25 | $13.08 | $24.15 | 5,196,700 | — | — |
| 2009-11-24 | $13.35 | $24.65 | 7,795,200 | — | — |
| 2009-11-23 | $14.12 | $26.07 | 17,842,600 | — | — |
| 2009-11-20 | $12.55 | $23.17 | 4,029,800 | — | — |
| 2009-11-19 | $12.74 | $23.52 | 5,224,000 | — | — |
| 2009-11-18 | $13.32 | $24.59 | 4,207,100 | — | — |
| 2009-11-17 | $13.46 | $24.85 | 4,425,300 | — | — |
| 2009-11-16 | $13.38 | $24.70 | 5,352,600 | — | — |
| 2009-11-13 | $13.11 | $24.20 | 8,489,500 | — | — |
| 2009-11-12 | $12.94 | $23.89 | 6,315,200 | — | — |
| 2009-11-11 | $13.24 | $24.44 | 11,385,400 | — | — |
| 2009-11-10 | $13.26 | $24.48 | 11,544,400 | — | — |
| 2009-11-09 | $14.35 | $26.49 | 6,647,600 | — | — |
| 2009-11-06 | $13.83 | $25.52 | 5,062,600 | — | — |
| 2009-11-05 | $14.05 | $25.92 | 6,675,700 | — | — |
| 2009-11-04 | $13.65 | $25.18 | 7,744,300 | — | — |
| 2009-11-03 | $14.40 | $26.57 | 7,286,700 | — | — |
| 2009-11-02 | $14.05 | $25.92 | 7,102,200 | — | — |
| 2009-10-30 | $14.16 | $26.12 | 11,254,900 | — | — |
| 2009-10-29 | $15.08 | $27.82 | 8,074,800 | — | — |
| 2009-10-28 | $14.57 | $26.88 | 9,067,900 | — | — |
| 2009-10-27 | $15.29 | $28.21 | 6,759,800 | — | — |
| 2009-10-26 | $15.65 | $28.87 | 7,435,300 | — | — |
| 2009-10-23 | $16.82 | $31.03 | 6,489,500 | — | — |
| 2009-10-22 | $17.38 | $32.07 | 8,972,100 | — | — |
| 2009-10-21 | $16.73 | $30.87 | 9,061,500 | — | — |
| 2009-10-20 | $17.23 | $31.79 | 12,417,800 | — | — |
| 2009-10-19 | $18.33 | $33.82 | 6,857,900 | — | — |
| 2009-10-16 | $18.17 | $33.52 | 7,092,700 | — | — |
| 2009-10-15 | $18.82 | $34.72 | 4,154,800 | — | — |
| 2009-10-14 | $18.65 | $34.41 | 7,084,800 | — | — |
| 2009-10-13 | $18.02 | $33.25 | 8,859,700 | — | — |
| 2009-10-12 | $17.00 | $31.36 | 3,740,200 | — | — |
| 2009-10-09 | $17.27 | $31.86 | 4,425,900 | — | — |
| 2009-10-08 | $17.14 | $31.62 | 4,937,700 | — | — |
| 2009-10-07 | $17.34 | $31.99 | 3,187,200 | — | — |
| 2009-10-06 | $17.36 | $32.03 | 7,873,000 | — | — |
| 2009-10-05 | $17.13 | $31.60 | 4,421,000 | — | — |
| 2009-10-02 | $16.68 | $30.77 | 7,521,400 | — | — |
| 2009-10-01 | $16.38 | $30.22 | 7,246,900 | — | — |
| 2009-09-30 | $17.97 | $33.15 | 4,414,800 | — | — |
| 2009-09-29 | $18.19 | $33.56 | 4,450,900 | — | — |
| 2009-09-28 | $18.19 | $33.56 | 3,617,500 | — | — |
| 2009-09-25 | $17.78 | $32.80 | 4,135,900 | — | — |
| 2009-09-24 | $17.75 | $32.75 | 6,455,300 | — | — |
| 2009-09-23 | $18.64 | $34.39 | 3,964,100 | — | — |
| 2009-09-22 | $19.07 | $35.18 | 6,023,200 | — | — |
| 2009-09-21 | $18.20 | $33.58 | 3,315,300 | — | — |
| 2009-09-18 | $18.40 | $33.95 | 6,114,200 | — | — |
| 2009-09-17 | $18.27 | $33.71 | 10,546,500 | — | — |
| 2009-09-16 | $19.31 | $35.63 | 15,279,600 | — | — |
| 2009-09-15 | $18.12 | $33.43 | 11,308,600 | — | — |
| 2009-09-14 | $16.36 | $30.18 | 4,541,600 | — | — |
| 2009-09-11 | $15.89 | $29.32 | 6,618,000 | — | — |
| 2009-09-10 | $15.94 | $29.41 | 6,416,700 | — | — |
| 2009-09-09 | $16.18 | $29.85 | 6,530,500 | — | — |
| 2009-09-08 | $16.07 | $29.65 | 6,281,500 | — | — |
| 2009-09-04 | $16.74 | $30.88 | 3,373,600 | — | — |
| 2009-09-03 | $16.39 | $30.24 | 4,560,700 | — | — |
| 2009-09-02 | $16.28 | $30.04 | 6,039,400 | — | — |
| 2009-09-01 | $16.43 | $30.31 | 7,417,900 | — | — |
| 2009-08-31 | $17.68 | $32.62 | 4,393,900 | — | — |
| 2009-08-28 | $18.12 | $33.43 | 4,994,300 | — | — |
| 2009-08-27 | $17.44 | $32.18 | 1,916,800 | — | — |
| 2009-08-26 | $17.42 | $32.14 | 4,609,800 | — | — |
| 2009-08-25 | $17.56 | $32.40 | 5,739,200 | — | — |
| 2009-08-24 | $17.57 | $32.42 | 6,680,100 | — | — |
| 2009-08-21 | $18.22 | $33.62 | 6,922,600 | — | — |
| 2009-08-20 | $17.57 | $32.42 | 5,997,300 | — | — |
| 2009-08-19 | $16.67 | $30.76 | 5,774,900 | — | — |
| 2009-08-18 | $16.37 | $30.20 | 3,980,100 | — | — |
| 2009-08-17 | $15.94 | $29.41 | 4,662,800 | — | — |
| 2009-08-14 | $16.95 | $31.27 | 4,980,300 | — | — |
| 2009-08-13 | $16.86 | $31.11 | 5,618,500 | — | — |
| 2009-08-12 | $16.23 | $29.94 | 7,318,000 | — | — |
| 2009-08-11 | $16.43 | $30.31 | 15,533,100 | — | — |
| 2009-08-10 | $17.93 | $33.08 | 9,726,000 | — | — |
| 2009-08-07 | $17.06 | $31.46 | 10,483,700 | — | — |
| 2009-08-06 | $15.51 | $28.60 | 9,059,600 | — | — |
| 2009-08-05 | $15.20 | $28.03 | 8,694,000 | — | — |
| 2009-08-04 | $15.15 | $27.93 | 8,044,200 | — | — |
| 2009-08-03 | $14.15 | $26.09 | 5,919,700 | — | — |
| 2009-07-31 | $13.58 | $25.04 | 4,803,100 | — | — |
| 2009-07-30 | $13.46 | $24.82 | 6,429,400 | — | — |
| 2009-07-29 | $12.55 | $23.14 | 3,422,100 | — | — |
| 2009-07-28 | $12.80 | $23.60 | 5,640,500 | — | — |
| 2009-07-27 | $12.65 | $23.33 | 8,250,000 | — | — |
| 2009-07-24 | $11.20 | $20.65 | 5,856,300 | — | — |
| 2009-07-23 | $11.33 | $20.89 | 6,906,000 | — | — |
| 2009-07-22 | $11.00 | $20.28 | 5,440,500 | — | — |
| 2009-07-21 | $10.68 | $19.69 | 15,248,800 | — | — |
| 2009-07-20 | $12.22 | $22.53 | 7,240,900 | — | — |
| 2009-07-17 | $11.56 | $21.32 | 6,710,700 | — | — |
| 2009-07-16 | $12.40 | $22.86 | 3,724,000 | — | — |
| 2009-07-15 | $12.32 | $22.72 | 5,071,500 | — | — |
| 2009-07-14 | $11.76 | $21.68 | 3,800,200 | — | — |
| 2009-07-13 | $11.94 | $22.02 | 5,200,200 | — | — |
| 2009-07-10 | $11.00 | $20.28 | 4,309,600 | — | — |
| 2009-07-09 | $11.35 | $20.93 | 3,938,100 | — | — |
| 2009-07-08 | $10.95 | $20.19 | 4,831,600 | — | — |
| 2009-07-07 | $11.02 | $20.32 | 3,232,700 | — | — |
| 2009-07-06 | $11.13 | $20.52 | 4,672,900 | — | — |
| 2009-07-02 | $11.06 | $20.39 | 3,294,800 | — | — |
| 2009-07-01 | $11.35 | $20.93 | 2,848,800 | — | — |
| 2009-06-30 | $11.56 | $21.32 | 6,343,200 | — | — |
| 2009-06-29 | $12.24 | $22.57 | 4,810,300 | — | — |
| 2009-06-26 | $11.90 | $21.94 | 3,231,900 | — | — |
| 2009-06-25 | $12.17 | $22.44 | 4,152,500 | — | — |
| 2009-06-24 | $11.86 | $21.87 | 4,573,600 | — | — |
| 2009-06-23 | $11.76 | $21.68 | 5,799,500 | — | — |
| 2009-06-22 | $11.91 | $21.96 | 5,444,100 | — | — |
| 2009-06-19 | $13.34 | $24.60 | 4,760,000 | — | — |
| 2009-06-18 | $13.20 | $24.34 | 3,227,500 | — | — |
| 2009-06-17 | $12.90 | $23.79 | 6,103,000 | — | — |
| 2009-06-16 | $13.83 | $25.50 | 5,384,300 | — | — |
| 2009-06-15 | $14.98 | $27.62 | 4,945,500 | — | — |
| 2009-06-12 | $14.78 | $27.25 | 2,656,800 | — | — |
| 2009-06-11 | $14.68 | $27.07 | 4,863,000 | — | — |
| 2009-06-10 | $14.17 | $26.13 | 3,099,500 | — | — |
| 2009-06-09 | $14.65 | $27.01 | 4,189,500 | — | — |
| 2009-06-08 | $14.32 | $26.40 | 3,321,200 | — | — |
| 2009-06-05 | $14.47 | $26.68 | 5,013,500 | — | — |
| 2009-06-04 | $14.64 | $26.99 | 3,986,500 | — | — |
| 2009-06-03 | $14.07 | $25.94 | 3,742,000 | — | — |
| 2009-06-02 | $14.65 | $27.01 | 6,168,400 | — | — |
| 2009-06-01 | $14.21 | $26.20 | 9,734,800 | — | — |
| 2009-05-29 | $13.68 | $25.22 | 8,100,100 | — | — |
| 2009-05-28 | $13.74 | $25.33 | 6,811,100 | — | — |
| 2009-05-27 | $13.78 | $25.41 | 6,090,800 | — | — |
| 2009-05-26 | $14.49 | $26.72 | 8,985,700 | — | — |
| 2009-05-22 | $12.71 | $23.44 | 4,648,400 | — | — |
| 2009-05-21 | $13.12 | $24.19 | 10,676,900 | — | — |
| 2009-05-20 | $14.46 | $26.66 | 10,103,600 | — | — |
| 2009-05-19 | $15.02 | $27.70 | 9,892,200 | — | — |
| 2009-05-18 | $17.52 | $32.30 | 6,004,100 | — | — |
| 2009-05-15 | $15.05 | $27.75 | 4,398,800 | — | — |
| 2009-05-14 | $16.12 | $29.72 | 4,496,900 | — | — |
| 2009-05-13 | $15.64 | $28.84 | 6,960,000 | — | — |
| 2009-05-12 | $17.31 | $31.92 | 7,011,200 | — | — |
| 2009-05-11 | $18.42 | $33.96 | 9,484,600 | — | — |
| 2009-05-08 | $20.36 | $37.47 | 10,600,200 | — | — |
| 2009-05-07 | $16.02 | $29.48 | 11,874,300 | — | — |
| 2009-05-06 | $16.10 | $29.63 | 12,796,600 | — | — |
| 2009-05-05 | $12.77 | $23.50 | 3,577,900 | — | — |
| 2009-05-04 | $12.85 | $23.65 | 5,366,900 | — | — |
| 2009-05-01 | $10.71 | $19.71 | 2,419,100 | — | — |
| 2009-04-30 | $10.93 | $20.11 | 3,421,400 | — | — |
| 2009-04-29 | $11.21 | $20.63 | 3,146,000 | — | — |
| 2009-04-28 | $10.54 | $19.40 | 5,031,600 | — | — |
| 2009-04-27 | $10.91 | $20.08 | 4,190,700 | — | — |
| 2009-04-24 | $12.08 | $22.23 | 10,820,000 | — | — |
| 2009-04-23 | $10.74 | $19.76 | 6,476,900 | — | — |
| 2009-04-22 | $10.40 | $19.14 | 9,307,200 | — | — |
| 2009-04-21 | $10.94 | $20.13 | 20,667,700 | — | — |
| 2009-04-20 | $12.93 | $23.79 | 8,399,700 | — | — |
| 2009-04-17 | $15.02 | $27.64 | 8,065,900 | — | — |
| 2009-04-16 | $13.70 | $25.21 | 7,833,500 | — | — |
| 2009-04-15 | $12.83 | $23.61 | 4,121,900 | — | — |
| 2009-04-14 | $12.03 | $22.14 | 7,974,700 | — | — |
| 2009-04-13 | $13.44 | $24.73 | 7,223,300 | — | — |
| 2009-04-09 | $12.36 | $22.75 | 6,969,900 | — | — |
| 2009-04-08 | $9.78 | $18.00 | 3,191,600 | — | — |
| 2009-04-07 | $10.26 | $18.88 | 2,475,100 | — | — |
| 2009-04-06 | $10.99 | $20.22 | 4,322,100 | — | — |
| 2009-04-03 | $11.25 | $20.70 | 3,554,300 | — | — |
| 2009-04-02 | $11.17 | $20.56 | 6,141,900 | — | — |
| 2009-04-01 | $10.38 | $19.10 | 3,687,200 | — | — |
| 2009-03-31 | $9.83 | $18.09 | 4,711,100 | — | — |
| 2009-03-30 | $9.38 | $17.26 | 2,964,300 | — | — |
| 2009-03-27 | $10.46 | $19.25 | 3,048,300 | — | — |
| 2009-03-26 | $10.88 | $20.02 | 4,913,200 | — | — |
| 2009-03-25 | $10.52 | $19.36 | 4,827,100 | — | — |
| 2009-03-24 | $10.45 | $19.23 | 4,818,300 | — | — |
| 2009-03-23 | $11.66 | $21.46 | 4,455,300 | — | — |
| 2009-03-20 | $9.92 | $18.26 | 4,089,200 | — | — |
| 2009-03-19 | $10.47 | $19.27 | 5,204,500 | — | — |
| 2009-03-18 | $11.73 | $21.59 | 6,542,400 | — | — |
| 2009-03-17 | $10.85 | $19.97 | 4,399,100 | — | — |
| 2009-03-16 | $9.98 | $18.37 | 6,787,700 | — | — |
| 2009-03-13 | $9.42 | $17.34 | 5,320,800 | — | — |
| 2009-03-12 | $9.18 | $16.89 | 8,086,300 | — | — |
| 2009-03-11 | $8.47 | $15.59 | 8,033,000 | — | — |
| 2009-03-10 | $7.65 | $14.08 | 6,038,300 | — | — |
| 2009-03-09 | $6.84 | $12.59 | 4,491,400 | — | — |
| 2009-03-06 | $6.48 | $11.92 | 5,755,300 | — | — |
| 2009-03-05 | $6.77 | $12.46 | 4,390,800 | — | — |
| 2009-03-04 | $7.98 | $14.69 | 5,607,200 | — | — |
| 2009-03-03 | $8.31 | $15.29 | 5,415,400 | — | — |
| 2009-03-02 | $8.92 | $16.42 | 5,502,400 | — | — |
| 2009-02-27 | $9.37 | $17.24 | 6,598,500 | — | — |
| 2009-02-26 | $10.91 | $20.08 | 9,479,200 | — | — |
| 2009-02-25 | $9.62 | $17.70 | 9,408,100 | — | — |
| 2009-02-24 | $10.16 | $18.70 | 9,784,400 | — | — |
| 2009-02-23 | $8.67 | $15.96 | 5,064,100 | — | — |
| 2009-02-20 | $9.00 | $16.56 | 6,894,100 | — | — |
| 2009-02-19 | $9.30 | $17.11 | 3,637,200 | — | — |
| 2009-02-18 | $10.11 | $18.60 | 6,001,800 | — | — |
| 2009-02-17 | $10.01 | $18.42 | 6,072,800 | — | — |
| 2009-02-13 | $11.42 | $21.02 | 6,647,800 | — | — |
| 2009-02-12 | $11.68 | $21.49 | 7,583,100 | — | — |
| 2009-02-11 | $12.61 | $23.21 | 4,821,600 | — | — |
| 2009-02-10 | $11.95 | $21.99 | 10,030,000 | — | — |
| 2009-02-09 | $14.84 | $27.31 | 7,353,100 | — | — |
| 2009-02-06 | $14.34 | $26.32 | 7,128,000 | — | — |
| 2009-02-05 | $12.96 | $23.78 | 8,592,700 | — | — |
| 2009-02-04 | $12.84 | $23.56 | 4,867,800 | — | — |
| 2009-02-03 | $13.11 | $24.06 | 6,282,200 | — | — |
| 2009-02-02 | $14.46 | $26.54 | 3,279,600 | — | — |
| 2009-01-30 | $14.92 | $27.38 | 3,979,100 | — | — |
| 2009-01-29 | $16.43 | $30.15 | 4,283,700 | — | — |
| 2009-01-28 | $17.96 | $32.96 | 9,989,500 | — | — |
| 2009-01-27 | $14.08 | $25.84 | 9,564,300 | — | — |
| 2009-01-26 | $12.19 | $22.37 | 5,655,400 | — | — |
| 2009-01-23 | $13.56 | $24.88 | 5,395,800 | — | — |
| 2009-01-22 | $13.87 | $25.45 | 5,024,500 | — | — |
| 2009-01-21 | $15.06 | $27.64 | 7,166,100 | — | — |
| 2009-01-20 | $13.33 | $24.46 | 7,197,900 | — | — |
| 2009-01-16 | $16.49 | $30.26 | 6,888,800 | — | — |
| 2009-01-15 | $18.24 | $33.47 | 6,968,500 | — | — |
| 2009-01-14 | $20.99 | $38.52 | 3,117,000 | — | — |
| 2009-01-13 | $21.91 | $40.21 | 2,717,200 | — | — |
| 2009-01-12 | $20.82 | $38.21 | 3,337,400 | — | — |
| 2009-01-09 | $21.78 | $39.97 | 1,927,500 | — | — |
| 2009-01-08 | $22.20 | $40.74 | 2,087,200 | — | — |
| 2009-01-07 | $22.58 | $41.44 | 2,796,800 | — | — |
| 2009-01-06 | $25.15 | $46.15 | 2,187,500 | — | — |
| 2009-01-05 | $24.33 | $44.65 | 1,792,800 | — | — |
| 2009-01-02 | $25.00 | $45.88 | 1,956,500 | — | — |