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
- 1999-04-13 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 | $10.33 | $13.30 | 0 | — | — |
| 2009-12-30 | $10.33 | $13.30 | 150 | — | — |
| 2009-12-29 | $10.17 | $13.08 | 450 | — | — |
| 2009-12-28 | $10.17 | $13.08 | 0 | — | — |
| 2009-12-24 | $10.17 | $13.08 | 0 | — | — |
| 2009-12-23 | $10.17 | $13.08 | 1,500 | — | — |
| 2009-12-22 | $10.40 | $13.39 | 0 | — | — |
| 2009-12-21 | $10.40 | $13.39 | 750 | — | — |
| 2009-12-18 | $10.50 | $13.51 | 2,550 | — | — |
| 2009-12-17 | $10.83 | $13.94 | 300 | — | — |
| 2009-12-16 | $11.83 | $15.23 | 0 | — | — |
| 2009-12-15 | $11.83 | $15.23 | 0 | — | — |
| 2009-12-14 | $11.83 | $15.23 | 0 | — | — |
| 2009-12-11 | $11.83 | $15.23 | 450 | — | — |
| 2009-12-10 | $11.00 | $14.16 | 300 | — | — |
| 2009-12-09 | $11.03 | $14.20 | 750 | — | — |
| 2009-12-08 | $10.37 | $13.34 | 5,250 | — | — |
| 2009-12-07 | $10.17 | $13.08 | 2,850 | — | — |
| 2009-12-04 | $10.33 | $13.30 | 4,050 | — | — |
| 2009-12-03 | $11.17 | $14.37 | 4,050 | — | — |
| 2009-12-02 | $11.17 | $14.37 | 600 | — | — |
| 2009-12-01 | $11.17 | $14.37 | 1,200 | — | — |
| 2009-11-30 | $11.33 | $14.59 | 4,950 | — | — |
| 2009-11-27 | $11.67 | $15.02 | 0 | — | — |
| 2009-11-25 | $11.67 | $15.02 | 150 | — | — |
| 2009-11-24 | $11.40 | $14.67 | 300 | — | — |
| 2009-11-23 | $11.17 | $14.37 | 0 | — | — |
| 2009-11-20 | $11.17 | $14.37 | 0 | — | — |
| 2009-11-19 | $11.17 | $14.37 | 1,050 | — | — |
| 2009-11-18 | $11.33 | $14.37 | 0 | — | — |
| 2009-11-17 | $11.33 | $14.37 | 300 | — | — |
| 2009-11-16 | $11.47 | $14.54 | 0 | — | — |
| 2009-11-13 | $11.47 | $14.54 | 0 | — | — |
| 2009-11-12 | $11.47 | $14.54 | 0 | — | — |
| 2009-11-11 | $11.47 | $14.54 | 450 | — | — |
| 2009-11-10 | $10.83 | $13.74 | 0 | — | — |
| 2009-11-09 | $10.83 | $13.74 | 450 | — | — |
| 2009-11-06 | $11.67 | $14.79 | 0 | — | — |
| 2009-11-05 | $11.67 | $14.79 | 0 | — | — |
| 2009-11-04 | $11.67 | $14.79 | 750 | — | — |
| 2009-11-03 | $11.17 | $14.16 | 0 | — | — |
| 2009-11-02 | $11.17 | $14.16 | 600 | — | — |
| 2009-10-30 | $11.50 | $14.58 | 0 | — | — |
| 2009-10-29 | $11.50 | $14.58 | 900 | — | — |
| 2009-10-28 | $11.67 | $14.79 | 0 | — | — |
| 2009-10-27 | $11.67 | $14.79 | 450 | — | — |
| 2009-10-26 | $12.00 | $15.22 | 0 | — | — |
| 2009-10-23 | $12.00 | $15.22 | 300 | — | — |
| 2009-10-22 | $12.00 | $15.22 | 150 | — | — |
| 2009-10-21 | $12.00 | $15.22 | 150 | — | — |
| 2009-10-20 | $11.67 | $14.79 | 450 | — | — |
| 2009-10-19 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-16 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-15 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-14 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-13 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-12 | $11.83 | $15.01 | 0 | — | — |
| 2009-10-09 | $11.83 | $15.01 | 2,250 | — | — |
| 2009-10-08 | $12.00 | $15.22 | 600 | — | — |
| 2009-10-07 | $11.83 | $15.01 | 600 | — | — |
| 2009-10-06 | $12.00 | $15.22 | 1,350 | — | — |
| 2009-10-05 | $12.00 | $15.22 | 2,700 | — | — |
| 2009-10-02 | $12.67 | $16.06 | 0 | — | — |
| 2009-10-01 | $12.67 | $16.06 | 0 | — | — |
| 2009-09-30 | $12.67 | $16.06 | 5,700 | — | — |
| 2009-09-29 | $13.33 | $16.91 | 0 | — | — |
| 2009-09-28 | $13.33 | $16.91 | 2,250 | — | — |
| 2009-09-25 | $13.33 | $16.91 | 0 | — | — |
| 2009-09-24 | $13.33 | $16.91 | 2,850 | — | — |
| 2009-09-23 | $13.67 | $17.33 | 300 | — | — |
| 2009-09-22 | $13.33 | $16.91 | 0 | — | — |
| 2009-09-21 | $13.33 | $16.91 | 0 | — | — |
| 2009-09-18 | $13.33 | $16.91 | 3,150 | — | — |
| 2009-09-17 | $13.00 | $16.49 | 0 | — | — |
| 2009-09-16 | $13.00 | $16.49 | 0 | — | — |
| 2009-09-15 | $13.00 | $16.49 | 0 | — | — |
| 2009-09-14 | $13.00 | $16.49 | 0 | — | — |
| 2009-09-11 | $13.00 | $16.49 | 900 | — | — |
| 2009-09-10 | $13.00 | $16.49 | 0 | — | — |
| 2009-09-09 | $13.00 | $16.49 | 1,500 | — | — |
| 2009-09-08 | $12.50 | $15.85 | 750 | — | — |
| 2009-09-04 | $12.67 | $16.06 | 0 | — | — |
| 2009-09-03 | $12.67 | $16.06 | 0 | — | — |
| 2009-09-02 | $12.67 | $16.06 | 0 | — | — |
| 2009-09-01 | $12.67 | $16.06 | 0 | — | — |
| 2009-08-31 | $12.67 | $16.06 | 0 | — | — |
| 2009-08-28 | $12.67 | $16.06 | 0 | — | — |
| 2009-08-27 | $12.67 | $16.06 | 0 | — | — |
| 2009-08-26 | $12.67 | $16.06 | 150 | — | — |
| 2009-08-25 | $13.00 | $16.49 | 1,350 | — | — |
| 2009-08-24 | $13.00 | $16.49 | 1,650 | — | — |
| 2009-08-21 | $13.00 | $16.49 | 0 | — | — |
| 2009-08-20 | $13.00 | $16.49 | 600 | — | — |
| 2009-08-19 | $13.00 | $16.49 | 750 | — | — |
| 2009-08-18 | $13.00 | $16.49 | 0 | — | — |
| 2009-08-17 | $13.00 | $16.27 | 450 | — | — |
| 2009-08-14 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-13 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-12 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-11 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-10 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-07 | $12.67 | $15.86 | 0 | — | — |
| 2009-08-06 | $12.67 | $15.86 | 450 | — | — |
| 2009-08-05 | $13.00 | $16.27 | 600 | — | — |
| 2009-08-04 | $12.67 | $15.86 | 1,500 | — | — |
| 2009-08-03 | $12.63 | $15.82 | 0 | — | — |
| 2009-07-31 | $12.63 | $15.82 | 2,100 | — | — |
| 2009-07-30 | $13.00 | $16.27 | 1,500 | — | — |
| 2009-07-29 | $12.40 | $15.52 | 600 | — | — |
| 2009-07-28 | $12.40 | $15.52 | 150 | — | — |
| 2009-07-27 | $12.23 | $15.31 | 0 | — | — |
| 2009-07-24 | $12.23 | $15.31 | 900 | — | — |
| 2009-07-23 | $12.53 | $15.69 | 3,300 | — | — |
| 2009-07-22 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-21 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-20 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-17 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-16 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-15 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-14 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-13 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-10 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-09 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-08 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-07 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-06 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-02 | $12.33 | $15.44 | 0 | — | — |
| 2009-07-01 | $12.33 | $15.44 | 600 | — | — |
| 2009-06-30 | $12.40 | $15.52 | 0 | — | — |
| 2009-06-29 | $12.40 | $15.52 | 150 | — | — |
| 2009-06-26 | $13.17 | $16.48 | 0 | — | — |
| 2009-06-25 | $13.17 | $16.48 | 0 | — | — |
| 2009-06-24 | $13.17 | $16.48 | 0 | — | — |
| 2009-06-23 | $13.17 | $16.48 | 300 | — | — |
| 2009-06-22 | $12.33 | $15.44 | 300 | — | — |
| 2009-06-19 | $12.33 | $15.44 | 1,200 | — | — |
| 2009-06-18 | $12.33 | $15.44 | 0 | — | — |
| 2009-06-17 | $12.33 | $15.44 | 0 | — | — |
| 2009-06-16 | $12.33 | $15.44 | 0 | — | — |
| 2009-06-15 | $12.33 | $15.44 | 1,500 | — | — |
| 2009-06-12 | $12.33 | $15.44 | 4,050 | — | — |
| 2009-06-11 | $13.17 | $16.48 | 450 | — | — |
| 2009-06-10 | $12.99 | $16.26 | 300 | — | — |
| 2009-06-09 | $12.99 | $16.27 | 300 | — | — |
| 2009-06-08 | $12.33 | $15.44 | 0 | — | — |
| 2009-06-05 | $12.33 | $15.44 | 2,550 | — | — |
| 2009-06-04 | $13.00 | $16.27 | 0 | — | — |
| 2009-06-03 | $13.00 | $16.27 | 0 | — | — |
| 2009-06-02 | $13.00 | $16.27 | 1,650 | — | — |
| 2009-06-01 | $13.17 | $16.48 | 900 | — | — |
| 2009-05-29 | $13.83 | $17.32 | 0 | — | — |
| 2009-05-28 | $13.83 | $17.32 | 1,800 | — | — |
| 2009-05-27 | $14.00 | $17.53 | 1,500 | — | — |
| 2009-05-26 | $14.00 | $17.53 | 450 | — | — |
| 2009-05-22 | $14.17 | $17.73 | 0 | — | — |
| 2009-05-21 | $14.17 | $17.73 | 0 | — | — |
| 2009-05-20 | $14.17 | $17.73 | 600 | — | — |
| 2009-05-19 | $14.67 | $18.36 | 0 | — | — |
| 2009-05-18 | $14.67 | $18.36 | 1,350 | — | — |
| 2009-05-15 | $15.33 | $18.99 | 0 | — | — |
| 2009-05-14 | $15.33 | $18.99 | 450 | — | — |
| 2009-05-13 | $15.33 | $18.99 | 300 | — | — |
| 2009-05-12 | $14.00 | $17.34 | 0 | — | — |
| 2009-05-11 | $14.00 | $17.34 | 0 | — | — |
| 2009-05-08 | $14.00 | $17.34 | 0 | — | — |
| 2009-05-07 | $14.00 | $17.34 | 600 | — | — |
| 2009-05-06 | $13.77 | $17.05 | 0 | — | — |
| 2009-05-05 | $13.77 | $17.05 | 450 | — | — |
| 2009-05-04 | $13.77 | $17.05 | 0 | — | — |
| 2009-05-01 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-30 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-29 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-28 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-27 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-24 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-23 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-22 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-21 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-20 | $13.77 | $17.05 | 0 | — | — |
| 2009-04-17 | $13.77 | $17.05 | 450 | — | — |
| 2009-04-16 | $13.67 | $16.92 | 1,200 | — | — |
| 2009-04-15 | $16.00 | $19.81 | 0 | — | — |
| 2009-04-14 | $16.00 | $19.81 | 0 | — | — |
| 2009-04-13 | $16.00 | $19.81 | 300 | — | — |
| 2009-04-09 | $16.00 | $19.81 | 300 | — | — |
| 2009-04-08 | $15.33 | $18.99 | 0 | — | — |
| 2009-04-07 | $15.33 | $18.99 | 0 | — | — |
| 2009-04-06 | $15.33 | $18.99 | 0 | — | — |
| 2009-04-03 | $15.33 | $18.99 | 0 | — | — |
| 2009-04-02 | $15.33 | $18.99 | 0 | — | — |
| 2009-04-01 | $15.33 | $18.99 | 0 | — | — |
| 2009-03-31 | $15.33 | $18.99 | 1,650 | — | — |
| 2009-03-30 | $13.00 | $16.10 | 0 | — | — |
| 2009-03-27 | $13.00 | $16.10 | 0 | — | — |
| 2009-03-26 | $13.00 | $16.10 | 300 | — | — |
| 2009-03-25 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-24 | $13.33 | $16.51 | 150 | — | — |
| 2009-03-23 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-20 | $13.33 | $16.51 | 600 | — | — |
| 2009-03-19 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-18 | $13.33 | $16.51 | 300 | — | — |
| 2009-03-17 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-16 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-13 | $13.33 | $16.51 | 0 | — | — |
| 2009-03-12 | $13.33 | $16.51 | 450 | — | — |
| 2009-03-11 | $13.33 | $16.51 | 900 | — | — |
| 2009-03-10 | $14.00 | $17.34 | 450 | — | — |
| 2009-03-09 | $13.40 | $16.59 | 0 | — | — |
| 2009-03-06 | $13.40 | $16.59 | 1,050 | — | — |
| 2009-03-05 | $14.67 | $18.16 | 300 | — | — |
| 2009-03-04 | $16.00 | $19.81 | 0 | — | — |
| 2009-03-03 | $16.00 | $19.81 | 0 | — | — |
| 2009-03-02 | $16.00 | $19.81 | 1,350 | — | — |
| 2009-02-27 | $16.00 | $19.81 | 4,500 | — | — |
| 2009-02-26 | $14.84 | $18.38 | 0 | — | — |
| 2009-02-25 | $14.84 | $18.38 | 450 | — | — |
| 2009-02-24 | $14.67 | $18.16 | 300 | — | — |
| 2009-02-23 | $15.33 | $18.99 | 0 | — | — |
| 2009-02-20 | $15.33 | $18.99 | 0 | — | — |
| 2009-02-19 | $15.33 | $18.99 | 0 | — | — |
| 2009-02-18 | $15.33 | $18.99 | 0 | — | — |
| 2009-02-17 | $15.33 | $18.99 | 0 | — | — |
| 2009-02-13 | $15.33 | $18.99 | 13,650 | — | — |
| 2009-02-12 | $15.07 | $18.66 | 0 | — | — |
| 2009-02-11 | $15.07 | $18.45 | 0 | — | — |
| 2009-02-10 | $15.07 | $18.45 | 1,650 | — | — |
| 2009-02-09 | $15.33 | $18.78 | 300 | — | — |
| 2009-02-06 | $15.00 | $18.37 | 750 | — | — |
| 2009-02-05 | $15.00 | $18.37 | 300 | — | — |
| 2009-02-04 | $15.00 | $18.37 | 4,950 | — | — |
| 2009-02-03 | $15.00 | $18.37 | 0 | — | — |
| 2009-02-02 | $15.00 | $18.37 | 2,700 | — | — |
| 2009-01-30 | $14.67 | $17.96 | 1,500 | — | — |
| 2009-01-29 | $15.53 | $19.02 | 0 | — | — |
| 2009-01-28 | $15.53 | $19.02 | 0 | — | — |
| 2009-01-27 | $15.53 | $19.02 | 0 | — | — |
| 2009-01-26 | $15.53 | $19.02 | 6,450 | — | — |
| 2009-01-23 | $16.00 | $19.59 | 1,800 | — | — |
| 2009-01-22 | $15.73 | $19.27 | 300 | — | — |
| 2009-01-21 | $15.70 | $19.23 | 0 | — | — |
| 2009-01-20 | $15.70 | $19.23 | 0 | — | — |
| 2009-01-16 | $15.70 | $19.23 | 0 | — | — |
| 2009-01-15 | $15.70 | $19.23 | 0 | — | — |
| 2009-01-14 | $15.70 | $19.23 | 300 | — | — |
| 2009-01-13 | $15.67 | $19.18 | 900 | — | — |
| 2009-01-12 | $16.50 | $20.21 | 0 | — | — |
| 2009-01-09 | $16.50 | $20.21 | 0 | — | — |
| 2009-01-08 | $16.50 | $20.21 | 1,200 | — | — |
| 2009-01-07 | $17.67 | $21.63 | 0 | — | — |
| 2009-01-06 | $17.67 | $21.63 | 0 | — | — |
| 2009-01-05 | $17.67 | $21.63 | 0 | — | — |
| 2009-01-02 | $17.67 | $21.63 | 0 | — | — |