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
- 1999-11-19 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 | $30.00 | $30.00 | 1,260,988 | — | — |
| 2009-12-30 | $19.12 | $19.12 | 65,638 | — | — |
| 2009-12-29 | $13.92 | $13.92 | 26,350 | — | — |
| 2009-12-28 | $11.76 | $11.76 | 5,713 | — | — |
| 2009-12-24 | $10.56 | $10.56 | 2,700 | — | — |
| 2009-12-23 | $10.08 | $10.08 | 1,700 | — | — |
| 2009-12-22 | $9.60 | $9.60 | 6,888 | — | — |
| 2009-12-21 | $8.80 | $8.80 | 1,988 | — | — |
| 2009-12-18 | $8.80 | $8.80 | 3,950 | — | — |
| 2009-12-17 | $9.60 | $9.60 | 2,925 | — | — |
| 2009-12-16 | $9.20 | $9.20 | 7,263 | — | — |
| 2009-12-15 | $10.00 | $10.00 | 2,713 | — | — |
| 2009-12-14 | $9.76 | $9.76 | 1,113 | — | — |
| 2009-12-11 | $9.84 | $9.84 | 4,313 | — | — |
| 2009-12-10 | $10.80 | $10.80 | 463 | — | — |
| 2009-12-09 | $10.72 | $10.72 | 1,350 | — | — |
| 2009-12-08 | $10.56 | $10.56 | 2,713 | — | — |
| 2009-12-07 | $9.44 | $9.44 | 900 | — | — |
| 2009-12-04 | $8.80 | $8.80 | 5,050 | — | — |
| 2009-12-03 | $8.96 | $8.96 | 3,313 | — | — |
| 2009-12-02 | $9.20 | $9.20 | 3,413 | — | — |
| 2009-12-01 | $9.68 | $9.68 | 4,625 | — | — |
| 2009-11-30 | $10.16 | $10.16 | 625 | — | — |
| 2009-11-27 | $10.00 | $10.00 | 0 | — | — |
| 2009-11-25 | $10.00 | $10.00 | 450 | — | — |
| 2009-11-24 | $10.08 | $10.08 | 1,288 | — | — |
| 2009-11-23 | $10.32 | $10.32 | 513 | — | — |
| 2009-11-20 | $10.72 | $10.72 | 5,175 | — | — |
| 2009-11-19 | $10.56 | $10.56 | 775 | — | — |
| 2009-11-18 | $10.56 | $10.56 | 1,625 | — | — |
| 2009-11-17 | $10.24 | $10.24 | 6,900 | — | — |
| 2009-11-16 | $11.20 | $11.20 | 2,063 | — | — |
| 2009-11-13 | $11.36 | $11.36 | 675 | — | — |
| 2009-11-12 | $11.36 | $11.36 | 2,675 | — | — |
| 2009-11-11 | $11.92 | $11.92 | 3,025 | — | — |
| 2009-11-10 | $12.48 | $12.48 | 2,463 | — | — |
| 2009-11-09 | $12.80 | $12.80 | 5,750 | — | — |
| 2009-11-06 | $12.80 | $12.80 | 3,125 | — | — |
| 2009-11-05 | $12.64 | $12.64 | 10,563 | — | — |
| 2009-11-04 | $12.00 | $12.00 | 4,338 | — | — |
| 2009-11-03 | $12.16 | $12.16 | 3,900 | — | — |
| 2009-11-02 | $11.92 | $11.92 | 6,000 | — | — |
| 2009-10-30 | $11.76 | $11.76 | 3,275 | — | — |
| 2009-10-29 | $11.84 | $11.84 | 3,050 | — | — |
| 2009-10-28 | $12.00 | $12.00 | 4,300 | — | — |
| 2009-10-27 | $11.60 | $11.60 | 1,500 | — | — |
| 2009-10-26 | $12.00 | $12.00 | 1,025 | — | — |
| 2009-10-23 | $12.00 | $12.00 | 1,413 | — | — |
| 2009-10-22 | $12.00 | $12.00 | 2,113 | — | — |
| 2009-10-21 | $12.00 | $12.00 | 3,413 | — | — |
| 2009-10-20 | $12.00 | $12.00 | 1,775 | — | — |
| 2009-10-19 | $11.76 | $11.76 | 1,975 | — | — |
| 2009-10-16 | $11.92 | $11.92 | 638 | — | — |
| 2009-10-15 | $12.00 | $12.00 | 750 | — | — |
| 2009-10-14 | $12.00 | $12.00 | 325 | — | — |
| 2009-10-13 | $11.60 | $11.60 | 1,250 | — | — |
| 2009-10-12 | $11.60 | $11.60 | 825 | — | — |
| 2009-10-09 | $11.60 | $11.60 | 175 | — | — |
| 2009-10-08 | $11.84 | $11.84 | 6,975 | — | — |
| 2009-10-07 | $11.92 | $11.92 | 688 | — | — |
| 2009-10-06 | $12.00 | $12.00 | 3,463 | — | — |
| 2009-10-05 | $12.00 | $12.00 | 5,525 | — | — |
| 2009-10-02 | $11.92 | $11.92 | 913 | — | — |
| 2009-10-01 | $11.84 | $11.84 | 17,188 | — | — |
| 2009-09-30 | $12.00 | $12.00 | 5,000 | — | — |
| 2009-09-29 | $12.56 | $12.56 | 1,525 | — | — |
| 2009-09-28 | $12.40 | $12.40 | 1,638 | — | — |
| 2009-09-25 | $12.56 | $12.56 | 2,788 | — | — |
| 2009-09-24 | $12.56 | $12.56 | 4,363 | — | — |
| 2009-09-23 | $13.04 | $13.04 | 6,750 | — | — |
| 2009-09-22 | $13.12 | $13.12 | 19,800 | — | — |
| 2009-09-21 | $11.84 | $11.84 | 8,950 | — | — |
| 2009-09-18 | $10.40 | $10.40 | 5,625 | — | — |
| 2009-09-17 | $10.64 | $10.64 | 9,150 | — | — |
| 2009-09-16 | $10.96 | $10.96 | 2,125 | — | — |
| 2009-09-15 | $11.44 | $11.44 | 1,513 | — | — |
| 2009-09-14 | $11.28 | $11.28 | 8,775 | — | — |
| 2009-09-11 | $11.68 | $11.68 | 800 | — | — |
| 2009-09-10 | $11.36 | $11.36 | 588 | — | — |
| 2009-09-09 | $11.60 | $11.60 | 3,388 | — | — |
| 2009-09-08 | $11.76 | $11.76 | 450 | — | — |
| 2009-09-04 | $12.08 | $12.08 | 1,725 | — | — |
| 2009-09-03 | $11.92 | $11.92 | 1,613 | — | — |
| 2009-09-02 | $12.00 | $12.00 | 1,200 | — | — |
| 2009-09-01 | $12.08 | $12.08 | 3,338 | — | — |
| 2009-08-31 | $11.60 | $11.60 | 1,000 | — | — |
| 2009-08-28 | $12.08 | $12.08 | 4,638 | — | — |
| 2009-08-27 | $12.24 | $12.24 | 1,163 | — | — |
| 2009-08-26 | $12.24 | $12.24 | 6,075 | — | — |
| 2009-08-25 | $13.28 | $13.28 | 4,550 | — | — |
| 2009-08-24 | $13.44 | $13.44 | 613 | — | — |
| 2009-08-21 | $13.76 | $13.76 | 4,313 | — | — |
| 2009-08-20 | $13.76 | $13.76 | 775 | — | — |
| 2009-08-19 | $13.92 | $13.92 | 2,350 | — | — |
| 2009-08-18 | $13.20 | $13.20 | 738 | — | — |
| 2009-08-17 | $12.48 | $12.48 | 1,050 | — | — |
| 2009-08-14 | $11.52 | $11.52 | 1,150 | — | — |
| 2009-08-13 | $12.00 | $12.00 | 800 | — | — |
| 2009-08-12 | $12.72 | $12.72 | 1,338 | — | — |
| 2009-08-11 | $12.80 | $12.80 | 3,725 | — | — |
| 2009-08-10 | $12.80 | $12.80 | 3,188 | — | — |
| 2009-08-07 | $12.88 | $12.88 | 2,513 | — | — |
| 2009-08-06 | $13.60 | $13.60 | 1,875 | — | — |
| 2009-08-05 | $13.84 | $13.84 | 3,000 | — | — |
| 2009-08-04 | $13.76 | $13.76 | 2,813 | — | — |
| 2009-08-03 | $13.76 | $13.76 | 1,150 | — | — |
| 2009-07-31 | $13.76 | $13.76 | 638 | — | — |
| 2009-07-30 | $13.84 | $13.84 | 1,088 | — | — |
| 2009-07-29 | $14.24 | $14.24 | 388 | — | — |
| 2009-07-28 | $13.76 | $13.76 | 338 | — | — |
| 2009-07-27 | $13.20 | $13.20 | 6,488 | — | — |
| 2009-07-24 | $14.32 | $14.32 | 813 | — | — |
| 2009-07-23 | $14.00 | $14.00 | 1,488 | — | — |
| 2009-07-22 | $12.00 | $12.00 | 938 | — | — |
| 2009-07-21 | $12.40 | $12.40 | 100 | — | — |
| 2009-07-20 | $12.80 | $12.80 | 200 | — | — |
| 2009-07-17 | $12.80 | $12.80 | 913 | — | — |
| 2009-07-16 | $12.88 | $12.88 | 575 | — | — |
| 2009-07-15 | $13.12 | $13.12 | 2,338 | — | — |
| 2009-07-14 | $13.60 | $13.60 | 450 | — | — |
| 2009-07-13 | $13.44 | $13.44 | 1,238 | — | — |
| 2009-07-10 | $13.28 | $13.28 | 138 | — | — |
| 2009-07-09 | $12.80 | $12.80 | 888 | — | — |
| 2009-07-08 | $13.92 | $13.92 | 188 | — | — |
| 2009-07-07 | $14.08 | $14.08 | 163 | — | — |
| 2009-07-06 | $14.08 | $14.08 | 75 | — | — |
| 2009-07-02 | $13.60 | $13.60 | 1,150 | — | — |
| 2009-07-01 | $13.60 | $13.60 | 813 | — | — |
| 2009-06-30 | $14.00 | $14.00 | 1,475 | — | — |
| 2009-06-29 | $13.20 | $13.20 | 1,725 | — | — |
| 2009-06-26 | $14.16 | $14.16 | 900 | — | — |
| 2009-06-25 | $14.32 | $14.32 | 525 | — | — |
| 2009-06-24 | $14.16 | $14.16 | 713 | — | — |
| 2009-06-23 | $14.48 | $14.48 | 1,563 | — | — |
| 2009-06-22 | $15.92 | $15.92 | 3,413 | — | — |
| 2009-06-19 | $14.64 | $14.64 | 838 | — | — |
| 2009-06-18 | $14.48 | $14.48 | 3,563 | — | — |
| 2009-06-17 | $13.60 | $13.60 | 6,325 | — | — |
| 2009-06-16 | $15.76 | $15.76 | 850 | — | — |
| 2009-06-15 | $15.76 | $15.76 | 1,663 | — | — |
| 2009-06-12 | $15.84 | $15.84 | 3,363 | — | — |
| 2009-06-11 | $15.12 | $15.12 | 3,550 | — | — |
| 2009-06-10 | $14.00 | $14.00 | 638 | — | — |
| 2009-06-09 | $14.40 | $14.40 | 1,450 | — | — |
| 2009-06-08 | $14.40 | $14.40 | 875 | — | — |
| 2009-06-05 | $14.08 | $14.08 | 450 | — | — |
| 2009-06-04 | $13.68 | $13.68 | 1,913 | — | — |
| 2009-06-03 | $13.20 | $13.20 | 2,875 | — | — |
| 2009-06-02 | $13.36 | $13.36 | 2,050 | — | — |
| 2009-06-01 | $14.00 | $14.00 | 838 | — | — |
| 2009-05-29 | $13.60 | $13.60 | 3,638 | — | — |
| 2009-05-28 | $13.20 | $13.20 | 2,250 | — | — |
| 2009-05-27 | $13.60 | $13.60 | 5,650 | — | — |
| 2009-05-26 | $12.96 | $12.96 | 1,038 | — | — |
| 2009-05-22 | $12.96 | $12.96 | 613 | — | — |
| 2009-05-21 | $13.60 | $13.60 | 2,675 | — | — |
| 2009-05-20 | $12.40 | $12.40 | 400 | — | — |
| 2009-05-19 | $12.00 | $12.00 | 3,725 | — | — |
| 2009-05-18 | $12.32 | $12.32 | 1,000 | — | — |
| 2009-05-15 | $12.56 | $12.56 | 463 | — | — |
| 2009-05-14 | $11.36 | $11.36 | 1,438 | — | — |
| 2009-05-13 | $12.00 | $12.00 | 13 | — | — |
| 2009-05-12 | $11.76 | $11.76 | 338 | — | — |
| 2009-05-11 | $11.76 | $11.76 | 1,588 | — | — |
| 2009-05-08 | $12.56 | $12.56 | 63 | — | — |
| 2009-05-07 | $12.32 | $12.32 | 213 | — | — |
| 2009-05-06 | $12.56 | $12.56 | 2,613 | — | — |
| 2009-05-05 | $12.24 | $12.24 | 8,500 | — | — |
| 2009-05-04 | $13.12 | $13.12 | 7,988 | — | — |
| 2009-05-01 | $10.80 | $10.80 | 5,025 | — | — |
| 2009-04-30 | $10.32 | $10.32 | 3,163 | — | — |
| 2009-04-29 | $10.08 | $10.08 | 250 | — | — |
| 2009-04-28 | $10.00 | $10.00 | 650 | — | — |
| 2009-04-27 | $10.00 | $10.00 | 3,163 | — | — |
| 2009-04-24 | $9.44 | $9.44 | 438 | — | — |
| 2009-04-23 | $9.84 | $9.84 | 638 | — | — |
| 2009-04-22 | $8.80 | $8.80 | 0 | — | — |
| 2009-04-21 | $8.80 | $8.80 | 2,025 | — | — |
| 2009-04-20 | $8.00 | $8.00 | 750 | — | — |
| 2009-04-17 | $9.44 | $9.44 | 550 | — | — |
| 2009-04-16 | $9.28 | $9.28 | 688 | — | — |
| 2009-04-15 | $8.40 | $8.40 | 1,688 | — | — |
| 2009-04-14 | $8.40 | $8.40 | 525 | — | — |
| 2009-04-13 | $8.64 | $8.64 | 1,438 | — | — |
| 2009-04-09 | $10.00 | $10.00 | 1,063 | — | — |
| 2009-04-08 | $8.80 | $8.80 | 1,888 | — | — |
| 2009-04-07 | $8.64 | $8.64 | 500 | — | — |
| 2009-04-06 | $8.80 | $8.80 | 2,900 | — | — |
| 2009-04-03 | $9.20 | $9.20 | 63 | — | — |
| 2009-04-02 | $9.04 | $9.04 | 125 | — | — |
| 2009-04-01 | $8.48 | $8.48 | 2,300 | — | — |
| 2009-03-31 | $9.60 | $9.60 | 175 | — | — |
| 2009-03-30 | $9.84 | $9.84 | 88 | — | — |
| 2009-03-27 | $9.68 | $9.68 | 175 | — | — |
| 2009-03-26 | $10.16 | $10.16 | 1,875 | — | — |
| 2009-03-25 | $9.92 | $9.92 | 1,175 | — | — |
| 2009-03-24 | $9.68 | $9.68 | 1,913 | — | — |
| 2009-03-23 | $10.00 | $10.00 | 1,400 | — | — |
| 2009-03-20 | $9.68 | $9.68 | 1,563 | — | — |
| 2009-03-19 | $10.16 | $10.16 | 2,113 | — | — |
| 2009-03-18 | $9.20 | $9.20 | 563 | — | — |
| 2009-03-17 | $8.64 | $8.64 | 3,625 | — | — |
| 2009-03-16 | $8.24 | $8.24 | 1,775 | — | — |
| 2009-03-13 | $8.00 | $8.00 | 1,425 | — | — |
| 2009-03-12 | $7.92 | $7.92 | 2,825 | — | — |
| 2009-03-11 | $8.00 | $8.00 | 575 | — | — |
| 2009-03-10 | $5.92 | $5.92 | 575 | — | — |
| 2009-03-09 | $5.52 | $5.52 | 925 | — | — |
| 2009-03-06 | $5.60 | $5.60 | 2,263 | — | — |
| 2009-03-05 | $6.40 | $6.40 | 650 | — | — |
| 2009-03-04 | $7.04 | $7.04 | 988 | — | — |
| 2009-03-03 | $4.80 | $4.80 | 13,738 | — | — |
| 2009-03-02 | $5.04 | $5.04 | 5,225 | — | — |
| 2009-02-27 | $6.48 | $6.48 | 813 | — | — |
| 2009-02-26 | $6.80 | $6.80 | 875 | — | — |
| 2009-02-25 | $6.88 | $6.88 | 2,000 | — | — |
| 2009-02-24 | $8.08 | $8.08 | 1,363 | — | — |
| 2009-02-23 | $8.16 | $8.16 | 863 | — | — |
| 2009-02-20 | $7.60 | $7.60 | 738 | — | — |
| 2009-02-19 | $7.76 | $7.76 | 450 | — | — |
| 2009-02-18 | $8.16 | $8.16 | 2,675 | — | — |
| 2009-02-17 | $7.60 | $7.60 | 4,000 | — | — |
| 2009-02-13 | $7.60 | $7.60 | 9,063 | — | — |
| 2009-02-12 | $8.48 | $8.48 | 3,763 | — | — |
| 2009-02-11 | $8.80 | $8.80 | 9,288 | — | — |
| 2009-02-10 | $8.88 | $8.88 | 313 | — | — |
| 2009-02-09 | $9.28 | $9.28 | 863 | — | — |
| 2009-02-06 | $9.76 | $9.76 | 5,538 | — | — |
| 2009-02-05 | $9.76 | $9.76 | 963 | — | — |
| 2009-02-04 | $10.32 | $10.32 | 1,638 | — | — |
| 2009-02-03 | $9.60 | $9.60 | 63 | — | — |
| 2009-02-02 | $9.60 | $9.60 | 1,300 | — | — |
| 2009-01-30 | $10.08 | $10.08 | 275 | — | — |
| 2009-01-29 | $9.60 | $9.60 | 788 | — | — |
| 2009-01-28 | $10.00 | $10.00 | 838 | — | — |
| 2009-01-27 | $9.36 | $9.36 | 263 | — | — |
| 2009-01-26 | $9.92 | $9.92 | 5,150 | — | — |
| 2009-01-23 | $10.00 | $10.00 | 17,038 | — | — |
| 2009-01-22 | $12.00 | $12.00 | 13 | — | — |
| 2009-01-21 | $12.16 | $12.16 | 613 | — | — |
| 2009-01-20 | $11.68 | $11.68 | 700 | — | — |
| 2009-01-16 | $11.60 | $11.60 | 300 | — | — |
| 2009-01-15 | $11.36 | $11.36 | 2,388 | — | — |
| 2009-01-14 | $12.64 | $12.64 | 775 | — | — |
| 2009-01-13 | $11.84 | $11.84 | 1,375 | — | — |
| 2009-01-12 | $11.36 | $11.36 | 1,300 | — | — |
| 2009-01-09 | $11.84 | $11.84 | 275 | — | — |
| 2009-01-08 | $12.40 | $12.40 | 988 | — | — |
| 2009-01-07 | $11.84 | $11.84 | 1,900 | — | — |
| 2009-01-06 | $13.44 | $13.44 | 50 | — | — |
| 2009-01-05 | $13.92 | $13.92 | 238 | — | — |
| 2009-01-02 | $13.92 | $13.92 | 613 | — | — |