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
- 2003-10-07 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 | $15.00 | $18.77 | 1,000 | — | — |
| 2009-12-30 | $15.00 | $18.77 | 3,400 | — | — |
| 2009-12-29 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-28 | $15.00 | $18.77 | 300 | — | — |
| 2009-12-24 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-23 | $15.00 | $18.77 | 6,000 | — | — |
| 2009-12-22 | $14.61 | $18.28 | 1,000 | — | — |
| 2009-12-21 | $15.00 | $18.77 | 200 | — | — |
| 2009-12-18 | $15.50 | $19.39 | 0 | — | — |
| 2009-12-17 | $15.50 | $19.39 | 4,000 | — | — |
| 2009-12-16 | $16.00 | $20.02 | 300 | — | — |
| 2009-12-15 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-14 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-11 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-10 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-09 | $15.00 | $18.77 | 0 | — | — |
| 2009-12-08 | $15.00 | $18.77 | 600 | — | — |
| 2009-12-07 | $17.00 | $21.27 | 0 | — | — |
| 2009-12-04 | $17.00 | $21.27 | 0 | — | — |
| 2009-12-03 | $17.00 | $20.78 | 0 | — | — |
| 2009-12-02 | $17.00 | $20.78 | 0 | — | — |
| 2009-12-01 | $17.00 | $20.78 | 0 | — | — |
| 2009-11-30 | $17.00 | $20.78 | 0 | — | — |
| 2009-11-27 | $17.00 | $20.78 | 0 | — | — |
| 2009-11-25 | $17.00 | $20.78 | 200 | — | — |
| 2009-11-24 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-23 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-20 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-19 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-18 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-17 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-16 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-13 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-12 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-11 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-10 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-09 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-06 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-05 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-04 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-03 | $14.80 | $18.09 | 0 | — | — |
| 2009-11-02 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-30 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-29 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-28 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-27 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-26 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-23 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-22 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-21 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-20 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-19 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-16 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-15 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-14 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-13 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-12 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-09 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-08 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-07 | $14.80 | $18.09 | 0 | — | — |
| 2009-10-06 | $14.80 | $18.09 | 200 | — | — |
| 2009-10-05 | $17.00 | $20.78 | 0 | — | — |
| 2009-10-02 | $17.00 | $20.78 | 0 | — | — |
| 2009-10-01 | $17.00 | $20.78 | 100 | — | — |
| 2009-09-30 | $15.00 | $18.34 | 100 | — | — |
| 2009-09-29 | $16.00 | $19.56 | 0 | — | — |
| 2009-09-28 | $16.00 | $19.56 | 200 | — | — |
| 2009-09-25 | $15.00 | $18.34 | 0 | — | — |
| 2009-09-24 | $15.00 | $18.34 | 1,200 | — | — |
| 2009-09-23 | $14.52 | $17.75 | 0 | — | — |
| 2009-09-22 | $14.52 | $17.75 | 0 | — | — |
| 2009-09-21 | $14.52 | $17.75 | 0 | — | — |
| 2009-09-18 | $14.52 | $17.75 | 0 | — | — |
| 2009-09-17 | $14.52 | $17.75 | 0 | — | — |
| 2009-09-16 | $14.52 | $17.75 | 2,200 | — | — |
| 2009-09-15 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-14 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-11 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-10 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-09 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-08 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-04 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-03 | $14.75 | $18.03 | 0 | — | — |
| 2009-09-02 | $14.75 | $18.03 | 200 | — | — |
| 2009-09-01 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-31 | $14.50 | $17.73 | 100 | — | — |
| 2009-08-28 | $14.75 | $18.03 | 0 | — | — |
| 2009-08-27 | $14.75 | $18.03 | 0 | — | — |
| 2009-08-26 | $14.75 | $18.03 | 800 | — | — |
| 2009-08-25 | $15.00 | $18.34 | 0 | — | — |
| 2009-08-24 | $15.00 | $18.34 | 0 | — | — |
| 2009-08-21 | $15.00 | $18.34 | 0 | — | — |
| 2009-08-20 | $15.00 | $18.34 | 0 | — | — |
| 2009-08-19 | $15.00 | $18.34 | 200 | — | — |
| 2009-08-18 | $14.37 | $17.57 | 3,600 | — | — |
| 2009-08-17 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-14 | $14.50 | $17.73 | 3,200 | — | — |
| 2009-08-13 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-12 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-11 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-10 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-07 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-06 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-05 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-04 | $14.50 | $17.73 | 0 | — | — |
| 2009-08-03 | $14.50 | $17.73 | 0 | — | — |
| 2009-07-31 | $14.50 | $17.73 | 3,300 | — | — |
| 2009-07-30 | $14.50 | $17.73 | 200 | — | — |
| 2009-07-29 | $14.25 | $17.42 | 0 | — | — |
| 2009-07-28 | $14.25 | $17.42 | 500 | — | — |
| 2009-07-27 | $14.25 | $17.42 | 600 | — | — |
| 2009-07-24 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-23 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-22 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-21 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-20 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-17 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-16 | $13.60 | $16.63 | 0 | — | — |
| 2009-07-15 | $13.60 | $16.63 | 2,200 | — | — |
| 2009-07-14 | $13.85 | $16.93 | 5,000 | — | — |
| 2009-07-13 | $13.75 | $16.81 | 5,000 | — | — |
| 2009-07-10 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-09 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-08 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-07 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-06 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-02 | $14.00 | $17.11 | 0 | — | — |
| 2009-07-01 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-30 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-29 | $14.00 | $17.11 | 1,500 | — | — |
| 2009-06-26 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-25 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-24 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-23 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-22 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-19 | $14.00 | $17.11 | 1,200 | — | — |
| 2009-06-18 | $14.50 | $17.73 | 200 | — | — |
| 2009-06-17 | $13.75 | $16.81 | 0 | — | — |
| 2009-06-16 | $13.75 | $16.81 | 400 | — | — |
| 2009-06-15 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-12 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-11 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-10 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-09 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-08 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-05 | $14.00 | $17.11 | 0 | — | — |
| 2009-06-04 | $14.00 | $16.65 | 0 | — | — |
| 2009-06-03 | $14.00 | $16.65 | 0 | — | — |
| 2009-06-02 | $14.00 | $16.65 | 0 | — | — |
| 2009-06-01 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-29 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-28 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-27 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-26 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-22 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-21 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-20 | $14.00 | $16.65 | 1,800 | — | — |
| 2009-05-19 | $14.00 | $16.65 | 0 | — | — |
| 2009-05-18 | $14.00 | $16.65 | 200 | — | — |
| 2009-05-15 | $14.00 | $16.65 | 200 | — | — |
| 2009-05-14 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-13 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-12 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-11 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-08 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-07 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-06 | $13.40 | $15.94 | 0 | — | — |
| 2009-05-05 | $13.40 | $15.94 | 2,600 | — | — |
| 2009-05-04 | $13.75 | $16.35 | 0 | — | — |
| 2009-05-01 | $13.75 | $16.35 | 800 | — | — |
| 2009-04-30 | $13.70 | $16.29 | 0 | — | — |
| 2009-04-29 | $13.70 | $16.29 | 0 | — | — |
| 2009-04-28 | $13.70 | $16.29 | 0 | — | — |
| 2009-04-27 | $13.70 | $16.29 | 500 | — | — |
| 2009-04-24 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-23 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-22 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-21 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-20 | $13.74 | $16.34 | 200 | — | — |
| 2009-04-17 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-16 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-15 | $13.74 | $16.34 | 0 | — | — |
| 2009-04-14 | $13.74 | $16.34 | 1,300 | — | — |
| 2009-04-13 | $13.75 | $16.35 | 0 | — | — |
| 2009-04-09 | $13.75 | $16.35 | 200 | — | — |
| 2009-04-08 | $14.00 | $16.65 | 0 | — | — |
| 2009-04-07 | $14.00 | $16.65 | 1,000 | — | — |
| 2009-04-06 | $14.00 | $16.65 | 0 | — | — |
| 2009-04-03 | $14.00 | $16.65 | 0 | — | — |
| 2009-04-02 | $14.00 | $16.65 | 0 | — | — |
| 2009-04-01 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-31 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-30 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-27 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-26 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-25 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-24 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-23 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-20 | $14.00 | $16.65 | 200 | — | — |
| 2009-03-19 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-18 | $14.00 | $16.65 | 0 | — | — |
| 2009-03-17 | $14.00 | $16.65 | 200 | — | — |
| 2009-03-16 | $12.75 | $15.16 | 0 | — | — |
| 2009-03-13 | $12.75 | $15.16 | 0 | — | — |
| 2009-03-12 | $12.75 | $15.16 | 0 | — | — |
| 2009-03-11 | $12.75 | $15.16 | 0 | — | — |
| 2009-03-10 | $12.75 | $15.16 | 0 | — | — |
| 2009-03-09 | $12.75 | $15.16 | 1,000 | — | — |
| 2009-03-06 | $12.80 | $15.22 | 0 | — | — |
| 2009-03-05 | $12.80 | $15.22 | 0 | — | — |
| 2009-03-04 | $12.80 | $15.22 | 0 | — | — |
| 2009-03-03 | $12.80 | $15.22 | 0 | — | — |
| 2009-03-02 | $12.80 | $15.22 | 0 | — | — |
| 2009-02-27 | $12.80 | $15.22 | 0 | — | — |
| 2009-02-26 | $12.80 | $15.22 | 0 | — | — |
| 2009-02-25 | $12.80 | $15.22 | 0 | — | — |
| 2009-02-24 | $12.80 | $15.22 | 0 | — | — |
| 2009-02-23 | $12.80 | $15.22 | 3,200 | — | — |
| 2009-02-20 | $12.90 | $15.34 | 0 | — | — |
| 2009-02-19 | $12.90 | $15.34 | 0 | — | — |
| 2009-02-18 | $12.90 | $15.34 | 0 | — | — |
| 2009-02-17 | $12.90 | $15.34 | 0 | — | — |
| 2009-02-13 | $12.90 | $15.34 | 100 | — | — |
| 2009-02-12 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-11 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-10 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-09 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-06 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-05 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-04 | $13.00 | $15.46 | 200 | — | — |
| 2009-02-03 | $13.00 | $15.46 | 0 | — | — |
| 2009-02-02 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-30 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-29 | $13.00 | $15.46 | 200 | — | — |
| 2009-01-28 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-27 | $13.00 | $15.46 | 600 | — | — |
| 2009-01-26 | $13.00 | $15.46 | 200 | — | — |
| 2009-01-23 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-22 | $13.00 | $15.46 | 400 | — | — |
| 2009-01-21 | $13.00 | $15.46 | 200 | — | — |
| 2009-01-20 | $13.90 | $16.53 | 1,700 | — | — |
| 2009-01-16 | $12.70 | $15.10 | 0 | — | — |
| 2009-01-15 | $12.70 | $15.10 | 0 | — | — |
| 2009-01-14 | $12.70 | $15.10 | 0 | — | — |
| 2009-01-13 | $12.70 | $15.10 | 300 | — | — |
| 2009-01-12 | $12.50 | $14.87 | 300 | — | — |
| 2009-01-09 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-08 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-07 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-06 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-05 | $13.00 | $15.46 | 0 | — | — |
| 2009-01-02 | $13.00 | $15.46 | 0 | — | — |