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
- 1999-01-04 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 | $15.19 | $22.97 | 0 | — | — |
| 2009-12-30 | $15.19 | $22.97 | 5,000 | — | — |
| 2009-12-29 | $15.95 | $24.12 | 4,000 | — | — |
| 2009-12-28 | $14.00 | $21.17 | 600 | — | — |
| 2009-12-24 | $14.02 | $21.20 | 0 | — | — |
| 2009-12-23 | $14.02 | $21.20 | 700 | — | — |
| 2009-12-22 | $15.00 | $22.68 | 0 | — | — |
| 2009-12-21 | $15.00 | $22.68 | 0 | — | — |
| 2009-12-18 | $15.00 | $22.68 | 0 | — | — |
| 2009-12-17 | $15.00 | $22.68 | 1,400 | — | — |
| 2009-12-16 | $14.50 | $21.93 | 2,000 | — | — |
| 2009-12-15 | $14.50 | $21.93 | 1,000 | — | — |
| 2009-12-14 | $14.49 | $21.91 | 200 | — | — |
| 2009-12-11 | $13.97 | $20.85 | 3,600 | — | — |
| 2009-12-10 | $14.00 | $20.90 | 100 | — | — |
| 2009-12-09 | $13.75 | $20.53 | 0 | — | — |
| 2009-12-08 | $13.75 | $20.53 | 100 | — | — |
| 2009-12-07 | $14.00 | $20.90 | 500 | — | — |
| 2009-12-04 | $14.70 | $21.94 | 1,000 | — | — |
| 2009-12-03 | $14.00 | $20.90 | 0 | — | — |
| 2009-12-02 | $14.00 | $20.90 | 0 | — | — |
| 2009-12-01 | $14.00 | $20.90 | 2,900 | — | — |
| 2009-11-30 | $15.21 | $22.71 | 700 | — | — |
| 2009-11-27 | $14.27 | $21.30 | 0 | — | — |
| 2009-11-25 | $14.27 | $21.30 | 0 | — | — |
| 2009-11-24 | $14.27 | $21.30 | 1,300 | — | — |
| 2009-11-23 | $15.00 | $22.39 | 100 | — | — |
| 2009-11-20 | $14.50 | $21.65 | 0 | — | — |
| 2009-11-19 | $14.50 | $21.65 | 0 | — | — |
| 2009-11-18 | $14.50 | $21.65 | 0 | — | — |
| 2009-11-17 | $14.50 | $21.65 | 300 | — | — |
| 2009-11-16 | $15.00 | $22.39 | 0 | — | — |
| 2009-11-13 | $15.00 | $22.39 | 2,300 | — | — |
| 2009-11-12 | $16.00 | $23.89 | 0 | — | — |
| 2009-11-11 | $16.00 | $23.89 | 0 | — | — |
| 2009-11-10 | $16.00 | $23.89 | 400 | — | — |
| 2009-11-09 | $15.30 | $22.84 | 0 | — | — |
| 2009-11-06 | $15.30 | $22.84 | 500 | — | — |
| 2009-11-05 | $16.00 | $23.89 | 200 | — | — |
| 2009-11-04 | $16.85 | $25.15 | 1,700 | — | — |
| 2009-11-03 | $17.00 | $25.38 | 0 | — | — |
| 2009-11-02 | $17.00 | $25.38 | 0 | — | — |
| 2009-10-30 | $17.00 | $25.38 | 400 | — | — |
| 2009-10-29 | $16.75 | $25.00 | 900 | — | — |
| 2009-10-28 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-27 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-26 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-23 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-22 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-21 | $16.76 | $25.02 | 0 | — | — |
| 2009-10-20 | $16.76 | $25.02 | 200 | — | — |
| 2009-10-19 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-16 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-15 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-14 | $17.01 | $25.39 | 1,000 | — | — |
| 2009-10-13 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-12 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-09 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-08 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-07 | $17.01 | $25.39 | 0 | — | — |
| 2009-10-06 | $17.01 | $25.39 | 100 | — | — |
| 2009-10-05 | $17.01 | $25.39 | 100 | — | — |
| 2009-10-02 | $17.50 | $26.12 | 0 | — | — |
| 2009-10-01 | $17.50 | $26.12 | 0 | — | — |
| 2009-09-30 | $17.50 | $26.12 | 3,900 | — | — |
| 2009-09-29 | $16.50 | $24.63 | 0 | — | — |
| 2009-09-28 | $16.50 | $24.63 | 500 | — | — |
| 2009-09-25 | $16.50 | $24.63 | 800 | — | — |
| 2009-09-24 | $16.17 | $24.14 | 0 | — | — |
| 2009-09-23 | $16.17 | $24.14 | 0 | — | — |
| 2009-09-22 | $16.17 | $24.14 | 0 | — | — |
| 2009-09-21 | $16.17 | $24.14 | 100 | — | — |
| 2009-09-18 | $16.08 | $24.00 | 0 | — | — |
| 2009-09-17 | $16.08 | $24.00 | 0 | — | — |
| 2009-09-16 | $16.08 | $24.00 | 0 | — | — |
| 2009-09-15 | $16.08 | $24.00 | 0 | — | — |
| 2009-09-14 | $16.08 | $24.00 | 0 | — | — |
| 2009-09-11 | $16.08 | $23.74 | 0 | — | — |
| 2009-09-10 | $16.08 | $23.74 | 500 | — | — |
| 2009-09-09 | $16.10 | $23.77 | 100 | — | — |
| 2009-09-08 | $16.07 | $23.72 | 200 | — | — |
| 2009-09-04 | $16.01 | $23.63 | 0 | — | — |
| 2009-09-03 | $16.01 | $23.63 | 0 | — | — |
| 2009-09-02 | $16.01 | $23.63 | 100 | — | — |
| 2009-09-01 | $16.10 | $23.77 | 0 | — | — |
| 2009-08-31 | $16.10 | $23.77 | 7,900 | — | — |
| 2009-08-28 | $16.20 | $23.91 | 7,900 | — | — |
| 2009-08-27 | $16.61 | $24.52 | 100 | — | — |
| 2009-08-26 | $16.83 | $24.84 | 3,200 | — | — |
| 2009-08-25 | $18.19 | $26.85 | 3,500 | — | — |
| 2009-08-24 | $16.50 | $24.36 | 800 | — | — |
| 2009-08-21 | $16.00 | $23.62 | 0 | — | — |
| 2009-08-20 | $16.00 | $23.62 | 200 | — | — |
| 2009-08-19 | $15.75 | $23.25 | 1,000 | — | — |
| 2009-08-18 | $16.35 | $24.13 | 200 | — | — |
| 2009-08-17 | $16.50 | $24.36 | 4,200 | — | — |
| 2009-08-14 | $17.00 | $25.09 | 0 | — | — |
| 2009-08-13 | $17.00 | $25.09 | 1,700 | — | — |
| 2009-08-12 | $17.97 | $26.53 | 200 | — | — |
| 2009-08-11 | $17.50 | $25.83 | 100 | — | — |
| 2009-08-10 | $18.00 | $26.57 | 1,500 | — | — |
| 2009-08-07 | $16.75 | $24.72 | 0 | — | — |
| 2009-08-06 | $16.75 | $24.72 | 100 | — | — |
| 2009-08-05 | $18.23 | $26.91 | 0 | — | — |
| 2009-08-04 | $18.23 | $26.91 | 0 | — | — |
| 2009-08-03 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-31 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-30 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-29 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-28 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-27 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-24 | $18.23 | $26.91 | 0 | — | — |
| 2009-07-23 | $18.23 | $26.91 | 100 | — | — |
| 2009-07-22 | $18.27 | $26.97 | 0 | — | — |
| 2009-07-21 | $18.27 | $26.97 | 1,300 | — | — |
| 2009-07-20 | $18.25 | $26.94 | 0 | — | — |
| 2009-07-17 | $18.25 | $26.94 | 0 | — | — |
| 2009-07-16 | $18.25 | $26.94 | 0 | — | — |
| 2009-07-15 | $18.25 | $26.94 | 2,100 | — | — |
| 2009-07-14 | $17.26 | $25.48 | 1,100 | — | — |
| 2009-07-13 | $17.50 | $25.83 | 600 | — | — |
| 2009-07-10 | $17.25 | $25.46 | 100 | — | — |
| 2009-07-09 | $17.01 | $25.11 | 0 | — | — |
| 2009-07-08 | $17.01 | $25.11 | 300 | — | — |
| 2009-07-07 | $17.24 | $25.45 | 0 | — | — |
| 2009-07-06 | $17.24 | $25.45 | 2,300 | — | — |
| 2009-07-02 | $16.96 | $25.03 | 0 | — | — |
| 2009-07-01 | $16.96 | $25.03 | 4,000 | — | — |
| 2009-06-30 | $17.35 | $25.61 | 4,500 | — | — |
| 2009-06-29 | $15.90 | $23.47 | 0 | — | — |
| 2009-06-26 | $15.90 | $23.47 | 5,700 | — | — |
| 2009-06-25 | $16.97 | $25.05 | 5,800 | — | — |
| 2009-06-24 | $15.89 | $23.46 | 11,000 | — | — |
| 2009-06-23 | $17.00 | $25.09 | 0 | — | — |
| 2009-06-22 | $17.00 | $25.09 | 0 | — | — |
| 2009-06-19 | $17.00 | $25.09 | 300 | — | — |
| 2009-06-18 | $16.50 | $24.36 | 1,500 | — | — |
| 2009-06-17 | $17.02 | $25.12 | 0 | — | — |
| 2009-06-16 | $17.02 | $25.12 | 0 | — | — |
| 2009-06-15 | $17.02 | $25.12 | 100 | — | — |
| 2009-06-12 | $17.37 | $25.64 | 200 | — | — |
| 2009-06-11 | $17.49 | $25.55 | 0 | — | — |
| 2009-06-10 | $17.49 | $25.55 | 0 | — | — |
| 2009-06-09 | $17.49 | $25.55 | 0 | — | — |
| 2009-06-08 | $17.49 | $25.55 | 500 | — | — |
| 2009-06-05 | $17.59 | $25.70 | 1,100 | — | — |
| 2009-06-04 | $16.02 | $23.40 | 300 | — | — |
| 2009-06-03 | $17.00 | $24.84 | 0 | — | — |
| 2009-06-02 | $17.00 | $24.84 | 0 | — | — |
| 2009-06-01 | $17.00 | $24.84 | 13,300 | — | — |
| 2009-05-29 | $17.98 | $26.27 | 11,900 | — | — |
| 2009-05-28 | $14.10 | $20.60 | 1,700 | — | — |
| 2009-05-27 | $16.99 | $24.82 | 100 | — | — |
| 2009-05-26 | $15.94 | $23.29 | 0 | — | — |
| 2009-05-22 | $15.94 | $23.29 | 0 | — | — |
| 2009-05-21 | $15.94 | $23.29 | 2,100 | — | — |
| 2009-05-20 | $17.00 | $24.84 | 3,500 | — | — |
| 2009-05-19 | $14.31 | $20.91 | 800 | — | — |
| 2009-05-18 | $15.70 | $22.94 | 0 | — | — |
| 2009-05-15 | $15.70 | $22.94 | 0 | — | — |
| 2009-05-14 | $15.70 | $22.94 | 200 | — | — |
| 2009-05-13 | $15.40 | $22.50 | 6,600 | — | — |
| 2009-05-12 | $14.30 | $20.89 | 7,600 | — | — |
| 2009-05-11 | $17.00 | $24.84 | 9,000 | — | — |
| 2009-05-08 | $14.22 | $20.77 | 4,100 | — | — |
| 2009-05-07 | $16.96 | $24.78 | 3,500 | — | — |
| 2009-05-06 | $14.10 | $20.60 | 100 | — | — |
| 2009-05-05 | $15.50 | $22.64 | 100 | — | — |
| 2009-05-04 | $15.00 | $21.91 | 100 | — | — |
| 2009-05-01 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-30 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-29 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-28 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-27 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-24 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-23 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-22 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-21 | $14.90 | $21.77 | 1,000 | — | — |
| 2009-04-20 | $14.25 | $20.82 | 400 | — | — |
| 2009-04-17 | $14.30 | $20.89 | 0 | — | — |
| 2009-04-16 | $14.30 | $20.89 | 0 | — | — |
| 2009-04-15 | $14.30 | $20.89 | 700 | — | — |
| 2009-04-14 | $14.25 | $20.82 | 2,700 | — | — |
| 2009-04-13 | $14.70 | $21.48 | 100 | — | — |
| 2009-04-09 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-08 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-07 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-06 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-03 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-02 | $14.90 | $21.77 | 0 | — | — |
| 2009-04-01 | $14.90 | $21.77 | 0 | — | — |
| 2009-03-31 | $14.90 | $21.77 | 1,900 | — | — |
| 2009-03-30 | $14.00 | $20.45 | 0 | — | — |
| 2009-03-27 | $14.00 | $20.45 | 0 | — | — |
| 2009-03-26 | $14.00 | $20.45 | 0 | — | — |
| 2009-03-25 | $14.00 | $20.45 | 0 | — | — |
| 2009-03-24 | $14.00 | $20.45 | 1,000 | — | — |
| 2009-03-23 | $13.00 | $18.99 | 0 | — | — |
| 2009-03-20 | $13.00 | $18.99 | 0 | — | — |
| 2009-03-19 | $13.00 | $18.99 | 0 | — | — |
| 2009-03-18 | $13.00 | $18.99 | 0 | — | — |
| 2009-03-17 | $13.00 | $18.99 | 0 | — | — |
| 2009-03-16 | $13.00 | $18.99 | 900 | — | — |
| 2009-03-13 | $13.02 | $19.02 | 2,600 | — | — |
| 2009-03-12 | $13.01 | $18.74 | 1,700 | — | — |
| 2009-03-11 | $12.57 | $18.11 | 0 | — | — |
| 2009-03-10 | $12.57 | $18.11 | 200 | — | — |
| 2009-03-09 | $12.17 | $17.53 | 0 | — | — |
| 2009-03-06 | $12.17 | $17.53 | 400 | — | — |
| 2009-03-05 | $12.17 | $17.53 | 1,800 | — | — |
| 2009-03-04 | $12.17 | $17.53 | 0 | — | — |
| 2009-03-03 | $12.17 | $17.53 | 1,500 | — | — |
| 2009-03-02 | $12.67 | $18.25 | 500 | — | — |
| 2009-02-27 | $13.15 | $18.95 | 0 | — | — |
| 2009-02-26 | $13.15 | $18.95 | 600 | — | — |
| 2009-02-25 | $13.15 | $18.95 | 1,900 | — | — |
| 2009-02-24 | $13.15 | $18.95 | 600 | — | — |
| 2009-02-23 | $13.25 | $19.09 | 700 | — | — |
| 2009-02-20 | $13.26 | $19.10 | 200 | — | — |
| 2009-02-19 | $13.25 | $19.09 | 700 | — | — |
| 2009-02-18 | $13.25 | $19.09 | 900 | — | — |
| 2009-02-17 | $13.50 | $19.45 | 1,700 | — | — |
| 2009-02-13 | $13.50 | $19.45 | 400 | — | — |
| 2009-02-12 | $13.58 | $19.56 | 0 | — | — |
| 2009-02-11 | $13.58 | $19.56 | 100 | — | — |
| 2009-02-10 | $14.50 | $20.89 | 500 | — | — |
| 2009-02-09 | $13.50 | $19.45 | 0 | — | — |
| 2009-02-06 | $13.50 | $19.45 | 200 | — | — |
| 2009-02-05 | $13.50 | $19.45 | 1,600 | — | — |
| 2009-02-04 | $13.50 | $19.45 | 0 | — | — |
| 2009-02-03 | $13.50 | $19.45 | 300 | — | — |
| 2009-02-02 | $13.25 | $19.09 | 700 | — | — |
| 2009-01-30 | $13.50 | $19.45 | 0 | — | — |
| 2009-01-29 | $13.50 | $19.45 | 0 | — | — |
| 2009-01-28 | $13.50 | $19.45 | 0 | — | — |
| 2009-01-27 | $13.50 | $19.45 | 600 | — | — |
| 2009-01-26 | $13.30 | $19.16 | 200 | — | — |
| 2009-01-23 | $13.45 | $19.38 | 3,900 | — | — |
| 2009-01-22 | $14.01 | $20.18 | 0 | — | — |
| 2009-01-21 | $14.01 | $20.18 | 100 | — | — |
| 2009-01-20 | $14.00 | $20.17 | 200 | — | — |
| 2009-01-16 | $14.44 | $20.80 | 100 | — | — |
| 2009-01-15 | $14.00 | $20.17 | 1,600 | — | — |
| 2009-01-14 | $14.21 | $20.47 | 0 | — | — |
| 2009-01-13 | $14.21 | $20.47 | 700 | — | — |
| 2009-01-12 | $14.50 | $20.89 | 0 | — | — |
| 2009-01-09 | $14.50 | $20.89 | 0 | — | — |
| 2009-01-08 | $14.50 | $20.89 | 0 | — | — |
| 2009-01-07 | $14.50 | $20.89 | 100 | — | — |
| 2009-01-06 | $14.18 | $20.43 | 300 | — | — |
| 2009-01-05 | $15.28 | $22.01 | 0 | — | — |
| 2009-01-02 | $15.28 | $22.01 | 1,300 | — | — |