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
- 1999-07-13 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 | $11.80 | $16.24 | 400 | — | — |
| 2009-12-30 | $11.60 | $15.96 | 700 | — | — |
| 2009-12-29 | $11.90 | $16.38 | 1,500 | — | — |
| 2009-12-28 | $12.10 | $16.65 | 1,500 | — | — |
| 2009-12-24 | $12.10 | $16.65 | 200 | — | — |
| 2009-12-23 | $12.10 | $16.65 | 200 | — | — |
| 2009-12-22 | $12.30 | $16.93 | 3,300 | — | — |
| 2009-12-21 | $11.33 | $15.59 | 2,000 | — | — |
| 2009-12-18 | $11.34 | $15.61 | 100 | — | — |
| 2009-12-17 | $11.33 | $15.59 | 0 | — | — |
| 2009-12-16 | $11.33 | $15.59 | 800 | — | — |
| 2009-12-15 | $11.40 | $15.59 | 1,500 | — | — |
| 2009-12-14 | $11.25 | $15.39 | 1,200 | — | — |
| 2009-12-11 | $11.31 | $15.47 | 2,100 | — | — |
| 2009-12-10 | $11.55 | $15.80 | 200 | — | — |
| 2009-12-09 | $11.55 | $15.80 | 0 | — | — |
| 2009-12-08 | $11.55 | $15.80 | 500 | — | — |
| 2009-12-07 | $11.56 | $15.81 | 1,200 | — | — |
| 2009-12-04 | $11.56 | $15.81 | 0 | — | — |
| 2009-12-03 | $11.56 | $15.81 | 0 | — | — |
| 2009-12-02 | $11.56 | $15.81 | 0 | — | — |
| 2009-12-01 | $11.56 | $15.81 | 200 | — | — |
| 2009-11-30 | $11.62 | $15.89 | 3,700 | — | — |
| 2009-11-27 | $12.00 | $16.41 | 100 | — | — |
| 2009-11-25 | $12.07 | $16.51 | 0 | — | — |
| 2009-11-24 | $12.07 | $16.51 | 0 | — | — |
| 2009-11-23 | $12.07 | $16.51 | 0 | — | — |
| 2009-11-20 | $12.07 | $16.51 | 0 | — | — |
| 2009-11-19 | $12.07 | $16.51 | 200 | — | — |
| 2009-11-18 | $11.94 | $16.33 | 0 | — | — |
| 2009-11-17 | $11.94 | $16.33 | 100 | — | — |
| 2009-11-16 | $11.94 | $16.33 | 600 | — | — |
| 2009-11-13 | $12.00 | $16.41 | 0 | — | — |
| 2009-11-12 | $12.00 | $16.41 | 0 | — | — |
| 2009-11-11 | $12.00 | $16.41 | 0 | — | — |
| 2009-11-10 | $12.00 | $16.41 | 100 | — | — |
| 2009-11-09 | $12.20 | $16.69 | 300 | — | — |
| 2009-11-06 | $12.04 | $16.47 | 3,600 | — | — |
| 2009-11-05 | $11.85 | $16.21 | 200 | — | — |
| 2009-11-04 | $11.90 | $16.28 | 0 | — | — |
| 2009-11-03 | $11.90 | $16.28 | 0 | — | — |
| 2009-11-02 | $11.90 | $16.28 | 3,700 | — | — |
| 2009-10-30 | $12.20 | $16.69 | 200 | — | — |
| 2009-10-29 | $12.56 | $17.18 | 100 | — | — |
| 2009-10-28 | $11.50 | $15.73 | 400 | — | — |
| 2009-10-27 | $11.30 | $15.46 | 4,000 | — | — |
| 2009-10-26 | $12.00 | $16.41 | 200 | — | — |
| 2009-10-23 | $11.60 | $15.87 | 100 | — | — |
| 2009-10-22 | $12.03 | $16.45 | 400 | — | — |
| 2009-10-21 | $11.90 | $16.28 | 0 | — | — |
| 2009-10-20 | $11.90 | $16.28 | 0 | — | — |
| 2009-10-19 | $11.90 | $16.28 | 800 | — | — |
| 2009-10-16 | $11.90 | $16.28 | 0 | — | — |
| 2009-10-15 | $11.90 | $16.28 | 100 | — | — |
| 2009-10-14 | $11.90 | $16.28 | 100 | — | — |
| 2009-10-13 | $11.90 | $16.28 | 200 | — | — |
| 2009-10-12 | $11.86 | $16.22 | 0 | — | — |
| 2009-10-09 | $11.86 | $16.22 | 0 | — | — |
| 2009-10-08 | $11.86 | $16.22 | 3,100 | — | — |
| 2009-10-07 | $11.59 | $15.85 | 0 | — | — |
| 2009-10-06 | $11.59 | $15.85 | 0 | — | — |
| 2009-10-05 | $11.59 | $15.85 | 0 | — | — |
| 2009-10-02 | $11.59 | $15.85 | 0 | — | — |
| 2009-10-01 | $11.59 | $15.85 | 100 | — | — |
| 2009-09-30 | $11.59 | $15.85 | 0 | — | — |
| 2009-09-29 | $11.59 | $15.85 | 0 | — | — |
| 2009-09-28 | $11.59 | $15.85 | 0 | — | — |
| 2009-09-25 | $11.59 | $15.85 | 200 | — | — |
| 2009-09-24 | $11.60 | $15.87 | 700 | — | — |
| 2009-09-23 | $11.50 | $15.73 | 0 | — | — |
| 2009-09-22 | $11.50 | $15.73 | 100 | — | — |
| 2009-09-21 | $11.25 | $15.39 | 1,800 | — | — |
| 2009-09-18 | $11.91 | $16.29 | 0 | — | — |
| 2009-09-17 | $11.91 | $16.29 | 200 | — | — |
| 2009-09-16 | $11.27 | $15.32 | 1,200 | — | — |
| 2009-09-15 | $11.98 | $16.28 | 200 | — | — |
| 2009-09-14 | $11.44 | $15.55 | 700 | — | — |
| 2009-09-11 | $11.80 | $16.04 | 500 | — | — |
| 2009-09-10 | $11.80 | $16.04 | 0 | — | — |
| 2009-09-09 | $11.80 | $16.04 | 100 | — | — |
| 2009-09-08 | $12.23 | $16.62 | 0 | — | — |
| 2009-09-04 | $12.23 | $16.62 | 1,000 | — | — |
| 2009-09-03 | $11.85 | $16.11 | 0 | — | — |
| 2009-09-02 | $11.85 | $16.11 | 0 | — | — |
| 2009-09-01 | $11.85 | $16.11 | 0 | — | — |
| 2009-08-31 | $11.85 | $16.11 | 0 | — | — |
| 2009-08-28 | $11.85 | $16.11 | 1,100 | — | — |
| 2009-08-27 | $11.85 | $16.11 | 0 | — | — |
| 2009-08-26 | $11.85 | $16.11 | 0 | — | — |
| 2009-08-25 | $11.85 | $16.11 | 100 | — | — |
| 2009-08-24 | $11.90 | $16.18 | 0 | — | — |
| 2009-08-21 | $11.90 | $16.18 | 700 | — | — |
| 2009-08-20 | $11.90 | $16.18 | 0 | — | — |
| 2009-08-19 | $11.90 | $16.18 | 100 | — | — |
| 2009-08-18 | $11.90 | $16.18 | 300 | — | — |
| 2009-08-17 | $11.22 | $15.25 | 0 | — | — |
| 2009-08-14 | $11.22 | $15.25 | 0 | — | — |
| 2009-08-13 | $11.22 | $15.25 | 0 | — | — |
| 2009-08-12 | $11.22 | $15.25 | 1,500 | — | — |
| 2009-08-11 | $11.56 | $15.71 | 0 | — | — |
| 2009-08-10 | $11.56 | $15.71 | 1,300 | — | — |
| 2009-08-07 | $12.37 | $16.81 | 0 | — | — |
| 2009-08-06 | $12.37 | $16.81 | 700 | — | — |
| 2009-08-05 | $12.37 | $16.81 | 0 | — | — |
| 2009-08-04 | $12.37 | $16.81 | 0 | — | — |
| 2009-08-03 | $12.37 | $16.81 | 700 | — | — |
| 2009-07-31 | $11.22 | $15.25 | 200 | — | — |
| 2009-07-30 | $11.27 | $15.32 | 500 | — | — |
| 2009-07-29 | $11.22 | $15.25 | 200 | — | — |
| 2009-07-28 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-27 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-24 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-23 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-22 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-21 | $12.38 | $16.83 | 0 | — | — |
| 2009-07-20 | $12.38 | $16.83 | 600 | — | — |
| 2009-07-17 | $12.84 | $17.45 | 0 | — | — |
| 2009-07-16 | $12.84 | $17.45 | 0 | — | — |
| 2009-07-15 | $12.84 | $17.45 | 100 | — | — |
| 2009-07-14 | $12.25 | $16.65 | 0 | — | — |
| 2009-07-13 | $12.25 | $16.65 | 0 | — | — |
| 2009-07-10 | $12.25 | $16.65 | 0 | — | — |
| 2009-07-09 | $12.25 | $16.65 | 0 | — | — |
| 2009-07-08 | $12.25 | $16.65 | 0 | — | — |
| 2009-07-07 | $12.25 | $16.65 | 2,800 | — | — |
| 2009-07-06 | $12.43 | $16.90 | 400 | — | — |
| 2009-07-02 | $11.89 | $16.16 | 800 | — | — |
| 2009-07-01 | $12.59 | $17.11 | 0 | — | — |
| 2009-06-30 | $12.59 | $17.11 | 0 | — | — |
| 2009-06-29 | $12.59 | $17.11 | 200 | — | — |
| 2009-06-26 | $12.01 | $16.32 | 200 | — | — |
| 2009-06-25 | $11.94 | $16.23 | 0 | — | — |
| 2009-06-24 | $11.94 | $16.23 | 100 | — | — |
| 2009-06-23 | $11.89 | $16.16 | 0 | — | — |
| 2009-06-22 | $11.89 | $16.16 | 100 | — | — |
| 2009-06-19 | $12.50 | $16.99 | 100 | — | — |
| 2009-06-18 | $11.38 | $15.47 | 500 | — | — |
| 2009-06-17 | $12.74 | $17.32 | 200 | — | — |
| 2009-06-16 | $12.74 | $17.22 | 300 | — | — |
| 2009-06-15 | $12.74 | $17.22 | 100 | — | — |
| 2009-06-12 | $12.47 | $16.86 | 400 | — | — |
| 2009-06-11 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-10 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-09 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-08 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-05 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-04 | $12.65 | $17.10 | 0 | — | — |
| 2009-06-03 | $12.65 | $17.10 | 2,600 | — | — |
| 2009-06-02 | $12.15 | $16.42 | 200 | — | — |
| 2009-06-01 | $13.43 | $18.15 | 1,400 | — | — |
| 2009-05-29 | $13.40 | $18.11 | 0 | — | — |
| 2009-05-28 | $13.40 | $18.11 | 0 | — | — |
| 2009-05-27 | $13.40 | $18.11 | 0 | — | — |
| 2009-05-26 | $13.40 | $18.11 | 0 | — | — |
| 2009-05-22 | $13.40 | $18.11 | 300 | — | — |
| 2009-05-21 | $14.00 | $18.92 | 300 | — | — |
| 2009-05-20 | $14.99 | $20.26 | 3,900 | — | — |
| 2009-05-19 | $14.00 | $18.92 | 2,100 | — | — |
| 2009-05-18 | $12.61 | $17.05 | 600 | — | — |
| 2009-05-15 | $12.55 | $16.96 | 0 | — | — |
| 2009-05-14 | $12.55 | $16.96 | 1,300 | — | — |
| 2009-05-13 | $11.57 | $15.64 | 0 | — | — |
| 2009-05-12 | $11.57 | $15.64 | 0 | — | — |
| 2009-05-11 | $11.57 | $15.64 | 0 | — | — |
| 2009-05-08 | $11.57 | $15.64 | 2,400 | — | — |
| 2009-05-07 | $11.39 | $15.40 | 0 | — | — |
| 2009-05-06 | $11.39 | $15.40 | 900 | — | — |
| 2009-05-05 | $11.46 | $15.49 | 1,000 | — | — |
| 2009-05-04 | $11.38 | $15.38 | 500 | — | — |
| 2009-05-01 | $11.31 | $15.29 | 2,300 | — | — |
| 2009-04-30 | $11.40 | $15.41 | 100 | — | — |
| 2009-04-29 | $11.40 | $15.41 | 400 | — | — |
| 2009-04-28 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-27 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-24 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-23 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-22 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-21 | $11.40 | $15.41 | 0 | — | — |
| 2009-04-20 | $11.40 | $15.41 | 400 | — | — |
| 2009-04-17 | $12.00 | $16.22 | 700 | — | — |
| 2009-04-16 | $11.25 | $15.21 | 1,100 | — | — |
| 2009-04-15 | $11.75 | $15.88 | 0 | — | — |
| 2009-04-14 | $11.75 | $15.88 | 0 | — | — |
| 2009-04-13 | $11.75 | $15.88 | 7,000 | — | — |
| 2009-04-09 | $11.75 | $15.88 | 1,400 | — | — |
| 2009-04-08 | $11.74 | $15.87 | 1,300 | — | — |
| 2009-04-07 | $11.51 | $15.56 | 500 | — | — |
| 2009-04-06 | $11.75 | $15.88 | 100 | — | — |
| 2009-04-03 | $11.74 | $15.87 | 600 | — | — |
| 2009-04-02 | $11.40 | $15.41 | 2,300 | — | — |
| 2009-04-01 | $11.50 | $15.55 | 100 | — | — |
| 2009-03-31 | $11.74 | $15.87 | 100 | — | — |
| 2009-03-30 | $11.74 | $15.87 | 100 | — | — |
| 2009-03-27 | $11.74 | $15.87 | 1,200 | — | — |
| 2009-03-26 | $11.73 | $15.86 | 100 | — | — |
| 2009-03-25 | $11.51 | $15.56 | 0 | — | — |
| 2009-03-24 | $11.51 | $15.46 | 400 | — | — |
| 2009-03-23 | $11.50 | $15.45 | 1,000 | — | — |
| 2009-03-20 | $11.00 | $14.78 | 0 | — | — |
| 2009-03-19 | $11.00 | $14.78 | 0 | — | — |
| 2009-03-18 | $11.00 | $14.78 | 0 | — | — |
| 2009-03-17 | $11.00 | $14.78 | 500 | — | — |
| 2009-03-16 | $11.13 | $14.95 | 400 | — | — |
| 2009-03-13 | $11.14 | $14.97 | 0 | — | — |
| 2009-03-12 | $11.14 | $14.97 | 0 | — | — |
| 2009-03-11 | $11.14 | $14.97 | 0 | — | — |
| 2009-03-10 | $11.14 | $14.97 | 200 | — | — |
| 2009-03-09 | $11.01 | $14.79 | 0 | — | — |
| 2009-03-06 | $11.01 | $14.79 | 200 | — | — |
| 2009-03-05 | $11.19 | $15.03 | 400 | — | — |
| 2009-03-04 | $11.00 | $14.78 | 0 | — | — |
| 2009-03-03 | $11.00 | $14.78 | 900 | — | — |
| 2009-03-02 | $11.00 | $14.78 | 300 | — | — |
| 2009-02-27 | $11.00 | $14.78 | 200 | — | — |
| 2009-02-26 | $11.00 | $14.78 | 0 | — | — |
| 2009-02-25 | $11.00 | $14.78 | 100 | — | — |
| 2009-02-24 | $11.09 | $14.90 | 500 | — | — |
| 2009-02-23 | $11.09 | $14.90 | 1,000 | — | — |
| 2009-02-20 | $10.95 | $14.71 | 1,000 | — | — |
| 2009-02-19 | $10.95 | $14.71 | 300 | — | — |
| 2009-02-18 | $11.00 | $14.78 | 2,300 | — | — |
| 2009-02-17 | $11.00 | $14.78 | 900 | — | — |
| 2009-02-13 | $11.50 | $15.45 | 700 | — | — |
| 2009-02-12 | $11.50 | $15.45 | 0 | — | — |
| 2009-02-11 | $11.50 | $15.45 | 400 | — | — |
| 2009-02-10 | $11.50 | $15.45 | 200 | — | — |
| 2009-02-09 | $11.45 | $15.38 | 0 | — | — |
| 2009-02-06 | $11.45 | $15.38 | 2,100 | — | — |
| 2009-02-05 | $11.50 | $15.45 | 1,000 | — | — |
| 2009-02-04 | $11.50 | $15.45 | 0 | — | — |
| 2009-02-03 | $11.50 | $15.45 | 600 | — | — |
| 2009-02-02 | $11.55 | $15.52 | 0 | — | — |
| 2009-01-30 | $11.55 | $15.52 | 3,100 | — | — |
| 2009-01-29 | $11.51 | $15.46 | 0 | — | — |
| 2009-01-28 | $11.51 | $15.46 | 1,000 | — | — |
| 2009-01-27 | $12.35 | $16.59 | 200 | — | — |
| 2009-01-26 | $12.59 | $16.92 | 500 | — | — |
| 2009-01-23 | $12.50 | $16.79 | 800 | — | — |
| 2009-01-22 | $12.75 | $17.13 | 100 | — | — |
| 2009-01-21 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-20 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-16 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-15 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-14 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-13 | $12.60 | $16.93 | 0 | — | — |
| 2009-01-12 | $12.60 | $16.93 | 900 | — | — |
| 2009-01-09 | $12.85 | $17.26 | 1,000 | — | — |
| 2009-01-08 | $12.51 | $16.81 | 0 | — | — |
| 2009-01-07 | $12.51 | $16.81 | 2,300 | — | — |
| 2009-01-06 | $13.20 | $17.74 | 900 | — | — |
| 2009-01-05 | $13.10 | $17.60 | 500 | — | — |
| 2009-01-02 | $13.32 | $17.90 | 400 | — | — |