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
- 1998-05-20 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 | $17.25 | $26.58 | 0 | — | — |
| 2009-12-30 | $17.25 | $26.58 | 0 | — | — |
| 2009-12-29 | $17.25 | $26.58 | 400 | — | — |
| 2009-12-28 | $17.50 | $26.96 | 200 | — | — |
| 2009-12-24 | $17.50 | $26.96 | 0 | — | — |
| 2009-12-23 | $17.50 | $26.96 | 0 | — | — |
| 2009-12-22 | $17.50 | $26.64 | 0 | — | — |
| 2009-12-21 | $17.50 | $26.64 | 200 | — | — |
| 2009-12-18 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-17 | $18.30 | $27.86 | 700 | — | — |
| 2009-12-16 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-15 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-14 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-11 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-10 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-09 | $18.30 | $27.86 | 400 | — | — |
| 2009-12-08 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-07 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-04 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-03 | $18.30 | $27.86 | 0 | — | — |
| 2009-12-02 | $18.30 | $27.86 | 1,400 | — | — |
| 2009-12-01 | $17.50 | $26.64 | 0 | — | — |
| 2009-11-30 | $17.50 | $26.64 | 0 | — | — |
| 2009-11-27 | $17.50 | $26.64 | 1,900 | — | — |
| 2009-11-25 | $17.50 | $26.64 | 0 | — | — |
| 2009-11-24 | $17.50 | $26.64 | 0 | — | — |
| 2009-11-23 | $17.50 | $26.64 | 200 | — | — |
| 2009-11-20 | $18.30 | $27.86 | 100 | — | — |
| 2009-11-19 | $17.25 | $26.26 | 3,300 | — | — |
| 2009-11-18 | $17.80 | $27.10 | 300 | — | — |
| 2009-11-17 | $17.80 | $27.10 | 300 | — | — |
| 2009-11-16 | $17.80 | $27.10 | 2,000 | — | — |
| 2009-11-13 | $17.80 | $27.10 | 300 | — | — |
| 2009-11-12 | $17.80 | $27.10 | 0 | — | — |
| 2009-11-11 | $17.80 | $27.10 | 500 | — | — |
| 2009-11-10 | $17.80 | $27.10 | 300 | — | — |
| 2009-11-09 | $17.70 | $26.94 | 300 | — | — |
| 2009-11-06 | $17.70 | $26.94 | 0 | — | — |
| 2009-11-05 | $17.70 | $26.94 | 200 | — | — |
| 2009-11-04 | $17.60 | $26.79 | 200 | — | — |
| 2009-11-03 | $17.55 | $26.72 | 200 | — | — |
| 2009-11-02 | $17.70 | $26.94 | 300 | — | — |
| 2009-10-30 | $18.30 | $27.86 | 0 | — | — |
| 2009-10-29 | $18.30 | $27.86 | 0 | — | — |
| 2009-10-28 | $18.30 | $27.86 | 0 | — | — |
| 2009-10-27 | $18.30 | $27.86 | 200 | — | — |
| 2009-10-26 | $18.50 | $28.16 | 0 | — | — |
| 2009-10-23 | $18.50 | $28.16 | 0 | — | — |
| 2009-10-22 | $18.50 | $28.16 | 0 | — | — |
| 2009-10-21 | $18.50 | $28.16 | 1,500 | — | — |
| 2009-10-20 | $19.95 | $30.37 | 0 | — | — |
| 2009-10-19 | $19.95 | $30.37 | 100 | — | — |
| 2009-10-16 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-15 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-14 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-13 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-12 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-09 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-08 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-07 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-06 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-05 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-02 | $17.50 | $26.64 | 0 | — | — |
| 2009-10-01 | $17.50 | $26.64 | 500 | — | — |
| 2009-09-30 | $17.50 | $26.64 | 700 | — | — |
| 2009-09-29 | $17.18 | $26.15 | 0 | — | — |
| 2009-09-28 | $17.18 | $26.15 | 0 | — | — |
| 2009-09-25 | $17.18 | $26.15 | 0 | — | — |
| 2009-09-24 | $17.18 | $26.15 | 0 | — | — |
| 2009-09-23 | $17.18 | $26.15 | 1,000 | — | — |
| 2009-09-22 | $17.35 | $26.41 | 0 | — | — |
| 2009-09-21 | $17.35 | $26.41 | 200 | — | — |
| 2009-09-18 | $17.50 | $26.64 | 0 | — | — |
| 2009-09-17 | $17.50 | $26.64 | 2,000 | — | — |
| 2009-09-16 | $17.90 | $27.25 | 0 | — | — |
| 2009-09-15 | $17.90 | $26.76 | 0 | — | — |
| 2009-09-14 | $17.90 | $26.76 | 0 | — | — |
| 2009-09-11 | $17.90 | $26.76 | 0 | — | — |
| 2009-09-10 | $17.90 | $26.76 | 100 | — | — |
| 2009-09-09 | $17.55 | $26.24 | 900 | — | — |
| 2009-09-08 | $17.79 | $26.60 | 800 | — | — |
| 2009-09-04 | $18.05 | $26.99 | 0 | — | — |
| 2009-09-03 | $18.05 | $26.99 | 0 | — | — |
| 2009-09-02 | $18.05 | $26.99 | 0 | — | — |
| 2009-09-01 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-31 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-28 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-27 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-26 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-25 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-24 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-21 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-20 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-19 | $18.05 | $26.99 | 0 | — | — |
| 2009-08-18 | $18.05 | $26.99 | 300 | — | — |
| 2009-08-17 | $18.50 | $27.66 | 300 | — | — |
| 2009-08-14 | $17.90 | $26.76 | 5,900 | — | — |
| 2009-08-13 | $19.00 | $28.41 | 200 | — | — |
| 2009-08-12 | $19.00 | $28.41 | 0 | — | — |
| 2009-08-11 | $19.00 | $28.41 | 400 | — | — |
| 2009-08-10 | $19.25 | $28.78 | 0 | — | — |
| 2009-08-07 | $19.25 | $28.78 | 300 | — | — |
| 2009-08-06 | $18.75 | $28.03 | 1,100 | — | — |
| 2009-08-05 | $18.74 | $28.02 | 0 | — | — |
| 2009-08-04 | $18.74 | $28.02 | 800 | — | — |
| 2009-08-03 | $18.50 | $27.66 | 8,100 | — | — |
| 2009-07-31 | $19.75 | $29.53 | 0 | — | — |
| 2009-07-30 | $19.75 | $29.53 | 0 | — | — |
| 2009-07-29 | $19.75 | $29.53 | 0 | — | — |
| 2009-07-28 | $19.75 | $29.53 | 200 | — | — |
| 2009-07-27 | $20.25 | $30.27 | 0 | — | — |
| 2009-07-24 | $20.25 | $30.27 | 100 | — | — |
| 2009-07-23 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-22 | $20.00 | $29.90 | 200 | — | — |
| 2009-07-21 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-20 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-17 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-16 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-15 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-14 | $20.00 | $29.90 | 0 | — | — |
| 2009-07-13 | $20.00 | $29.90 | 1,500 | — | — |
| 2009-07-10 | $19.75 | $29.53 | 0 | — | — |
| 2009-07-09 | $19.75 | $29.53 | 0 | — | — |
| 2009-07-08 | $19.75 | $29.53 | 1,400 | — | — |
| 2009-07-07 | $20.50 | $30.65 | 0 | — | — |
| 2009-07-06 | $20.50 | $30.65 | 0 | — | — |
| 2009-07-02 | $20.50 | $30.65 | 200 | — | — |
| 2009-07-01 | $18.75 | $28.03 | 0 | — | — |
| 2009-06-30 | $18.75 | $28.03 | 500 | — | — |
| 2009-06-29 | $18.70 | $27.96 | 0 | — | — |
| 2009-06-26 | $18.70 | $27.96 | 2,000 | — | — |
| 2009-06-25 | $18.60 | $27.81 | 400 | — | — |
| 2009-06-24 | $18.25 | $27.28 | 0 | — | — |
| 2009-06-23 | $18.25 | $27.28 | 0 | — | — |
| 2009-06-22 | $18.25 | $27.28 | 2,300 | — | — |
| 2009-06-19 | $19.00 | $28.41 | 300 | — | — |
| 2009-06-18 | $19.75 | $29.53 | 200 | — | — |
| 2009-06-17 | $19.95 | $29.83 | 0 | — | — |
| 2009-06-16 | $19.95 | $29.35 | 200 | — | — |
| 2009-06-15 | $19.75 | $29.05 | 0 | — | — |
| 2009-06-12 | $19.75 | $29.05 | 0 | — | — |
| 2009-06-11 | $19.75 | $29.05 | 1,800 | — | — |
| 2009-06-10 | $19.05 | $28.02 | 0 | — | — |
| 2009-06-09 | $19.05 | $28.02 | 600 | — | — |
| 2009-06-08 | $20.00 | $29.42 | 0 | — | — |
| 2009-06-05 | $20.00 | $29.42 | 0 | — | — |
| 2009-06-04 | $20.00 | $29.42 | 0 | — | — |
| 2009-06-03 | $20.00 | $29.42 | 400 | — | — |
| 2009-06-02 | $18.75 | $27.58 | 0 | — | — |
| 2009-06-01 | $18.75 | $27.58 | 0 | — | — |
| 2009-05-29 | $18.75 | $27.58 | 200 | — | — |
| 2009-05-28 | $18.75 | $27.58 | 700 | — | — |
| 2009-05-27 | $18.95 | $27.88 | 0 | — | — |
| 2009-05-26 | $18.95 | $27.88 | 200 | — | — |
| 2009-05-22 | $18.75 | $27.58 | 1,700 | — | — |
| 2009-05-21 | $18.75 | $27.58 | 0 | — | — |
| 2009-05-20 | $18.75 | $27.58 | 4,900 | — | — |
| 2009-05-19 | $18.75 | $27.58 | 500 | — | — |
| 2009-05-18 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-15 | $19.00 | $27.95 | 200 | — | — |
| 2009-05-14 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-13 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-12 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-11 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-08 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-07 | $19.00 | $27.95 | 0 | — | — |
| 2009-05-06 | $19.00 | $27.95 | 500 | — | — |
| 2009-05-05 | $19.85 | $29.20 | 500 | — | — |
| 2009-05-04 | $19.50 | $28.69 | 0 | — | — |
| 2009-05-01 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-30 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-29 | $19.50 | $28.69 | 400 | — | — |
| 2009-04-28 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-27 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-24 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-23 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-22 | $19.50 | $28.69 | 0 | — | — |
| 2009-04-21 | $19.50 | $28.69 | 1,000 | — | — |
| 2009-04-20 | $18.50 | $27.21 | 0 | — | — |
| 2009-04-17 | $18.50 | $27.21 | 0 | — | — |
| 2009-04-16 | $18.50 | $27.21 | 0 | — | — |
| 2009-04-15 | $18.50 | $27.21 | 500 | — | — |
| 2009-04-14 | $18.50 | $27.21 | 1,600 | — | — |
| 2009-04-13 | $18.30 | $26.92 | 0 | — | — |
| 2009-04-09 | $18.30 | $26.92 | 0 | — | — |
| 2009-04-08 | $18.30 | $26.92 | 500 | — | — |
| 2009-04-07 | $19.75 | $29.05 | 500 | — | — |
| 2009-04-06 | $19.75 | $29.05 | 900 | — | — |
| 2009-04-03 | $19.75 | $29.05 | 200 | — | — |
| 2009-04-02 | $19.50 | $28.69 | 300 | — | — |
| 2009-04-01 | $19.25 | $28.32 | 0 | — | — |
| 2009-03-31 | $19.25 | $28.32 | 200 | — | — |
| 2009-03-30 | $17.50 | $25.74 | 0 | — | — |
| 2009-03-27 | $17.50 | $25.74 | 0 | — | — |
| 2009-03-26 | $17.50 | $25.74 | 0 | — | — |
| 2009-03-25 | $17.50 | $25.74 | 0 | — | — |
| 2009-03-24 | $17.50 | $25.74 | 2,000 | — | — |
| 2009-03-23 | $18.25 | $26.85 | 300 | — | — |
| 2009-03-20 | $17.25 | $25.38 | 0 | — | — |
| 2009-03-19 | $17.25 | $25.38 | 6,500 | — | — |
| 2009-03-18 | $16.50 | $24.27 | 700 | — | — |
| 2009-03-17 | $16.50 | $23.74 | 5,400 | — | — |
| 2009-03-16 | $16.50 | $23.74 | 6,000 | — | — |
| 2009-03-13 | $16.00 | $23.02 | 0 | — | — |
| 2009-03-12 | $16.00 | $23.02 | 3,600 | — | — |
| 2009-03-11 | $16.99 | $24.45 | 1,000 | — | — |
| 2009-03-10 | $18.00 | $25.90 | 300 | — | — |
| 2009-03-09 | $17.25 | $24.82 | 1,300 | — | — |
| 2009-03-06 | $18.00 | $25.90 | 1,900 | — | — |
| 2009-03-05 | $19.00 | $27.34 | 0 | — | — |
| 2009-03-04 | $19.00 | $27.34 | 1,300 | — | — |
| 2009-03-03 | $19.75 | $28.42 | 700 | — | — |
| 2009-03-02 | $19.00 | $27.34 | 600 | — | — |
| 2009-02-27 | $20.00 | $28.78 | 700 | — | — |
| 2009-02-26 | $20.00 | $28.78 | 700 | — | — |
| 2009-02-25 | $20.00 | $28.78 | 200 | — | — |
| 2009-02-24 | $19.00 | $27.34 | 1,100 | — | — |
| 2009-02-23 | $21.00 | $30.22 | 100 | — | — |
| 2009-02-20 | $21.00 | $30.22 | 100 | — | — |
| 2009-02-19 | $21.00 | $30.22 | 1,000 | — | — |
| 2009-02-18 | $20.00 | $28.78 | 0 | — | — |
| 2009-02-17 | $20.00 | $28.78 | 600 | — | — |
| 2009-02-13 | $20.00 | $28.78 | 1,200 | — | — |
| 2009-02-12 | $20.00 | $28.78 | 0 | — | — |
| 2009-02-11 | $20.00 | $28.78 | 1,400 | — | — |
| 2009-02-10 | $21.00 | $30.22 | 0 | — | — |
| 2009-02-09 | $21.00 | $30.22 | 0 | — | — |
| 2009-02-06 | $21.00 | $30.22 | 0 | — | — |
| 2009-02-05 | $21.00 | $30.22 | 0 | — | — |
| 2009-02-04 | $21.00 | $30.22 | 0 | — | — |
| 2009-02-03 | $21.00 | $30.22 | 900 | — | — |
| 2009-02-02 | $22.35 | $32.16 | 500 | — | — |
| 2009-01-30 | $22.00 | $31.66 | 0 | — | — |
| 2009-01-29 | $22.00 | $31.66 | 0 | — | — |
| 2009-01-28 | $22.00 | $31.66 | 200 | — | — |
| 2009-01-27 | $21.50 | $30.94 | 3,200 | — | — |
| 2009-01-26 | $21.50 | $30.94 | 300 | — | — |
| 2009-01-23 | $21.50 | $30.94 | 0 | — | — |
| 2009-01-22 | $21.50 | $30.94 | 700 | — | — |
| 2009-01-21 | $21.00 | $30.22 | 200 | — | — |
| 2009-01-20 | $22.00 | $31.66 | 0 | — | — |
| 2009-01-16 | $22.00 | $31.66 | 0 | — | — |
| 2009-01-15 | $22.00 | $31.66 | 100 | — | — |
| 2009-01-14 | $23.00 | $33.10 | 0 | — | — |
| 2009-01-13 | $23.00 | $33.10 | 200 | — | — |
| 2009-01-12 | $24.00 | $34.53 | 0 | — | — |
| 2009-01-09 | $24.00 | $34.53 | 0 | — | — |
| 2009-01-08 | $24.00 | $34.53 | 0 | — | — |
| 2009-01-07 | $24.00 | $34.53 | 200 | — | — |
| 2009-01-06 | $23.00 | $33.10 | 500 | — | — |
| 2009-01-05 | $22.00 | $31.66 | 0 | — | — |
| 2009-01-02 | $22.00 | $31.66 | 500 | — | — |