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
- 1999-10-26 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 | $10.50 | $15.77 | 9,800 | — | — |
| 2009-12-30 | $11.05 | $16.60 | 0 | — | — |
| 2009-12-29 | $11.05 | $16.60 | 200 | — | — |
| 2009-12-28 | $11.99 | $18.01 | 300 | — | — |
| 2009-12-24 | $11.65 | $17.50 | 0 | — | — |
| 2009-12-23 | $11.65 | $17.50 | 500 | — | — |
| 2009-12-22 | $11.60 | $17.43 | 0 | — | — |
| 2009-12-21 | $11.60 | $17.43 | 100 | — | — |
| 2009-12-18 | $12.00 | $18.03 | 0 | — | — |
| 2009-12-17 | $12.00 | $18.03 | 800 | — | — |
| 2009-12-16 | $12.25 | $18.40 | 3,000 | — | — |
| 2009-12-15 | $12.00 | $18.03 | 7,400 | — | — |
| 2009-12-14 | $11.75 | $17.65 | 6,700 | — | — |
| 2009-12-11 | $10.50 | $15.77 | 0 | — | — |
| 2009-12-10 | $10.50 | $15.77 | 0 | — | — |
| 2009-12-09 | $10.50 | $15.77 | 0 | — | — |
| 2009-12-08 | $10.50 | $15.77 | 400 | — | — |
| 2009-12-07 | $10.50 | $15.77 | 0 | — | — |
| 2009-12-04 | $10.50 | $15.77 | 2,700 | — | — |
| 2009-12-03 | $10.30 | $15.47 | 1,500 | — | — |
| 2009-12-02 | $11.10 | $16.67 | 500 | — | — |
| 2009-12-01 | $11.00 | $16.52 | 1,700 | — | — |
| 2009-11-30 | $11.00 | $16.52 | 500 | — | — |
| 2009-11-27 | $11.00 | $16.52 | 0 | — | — |
| 2009-11-25 | $11.00 | $16.28 | 0 | — | — |
| 2009-11-24 | $11.00 | $16.28 | 7,600 | — | — |
| 2009-11-23 | $11.40 | $16.88 | 1,300 | — | — |
| 2009-11-20 | $11.00 | $16.28 | 3,500 | — | — |
| 2009-11-19 | $10.50 | $15.54 | 2,000 | — | — |
| 2009-11-18 | $10.55 | $15.62 | 3,000 | — | — |
| 2009-11-17 | $10.55 | $15.62 | 0 | — | — |
| 2009-11-16 | $10.55 | $15.62 | 1,700 | — | — |
| 2009-11-13 | $10.50 | $15.54 | 600 | — | — |
| 2009-11-12 | $10.55 | $15.62 | 600 | — | — |
| 2009-11-11 | $10.55 | $15.62 | 3,300 | — | — |
| 2009-11-10 | $10.40 | $15.40 | 4,200 | — | — |
| 2009-11-09 | $11.00 | $16.28 | 0 | — | — |
| 2009-11-06 | $11.00 | $16.28 | 0 | — | — |
| 2009-11-05 | $11.00 | $16.28 | 1,700 | — | — |
| 2009-11-04 | $10.75 | $15.91 | 800 | — | — |
| 2009-11-03 | $11.00 | $16.28 | 0 | — | — |
| 2009-11-02 | $11.00 | $16.28 | 2,800 | — | — |
| 2009-10-30 | $10.75 | $15.91 | 1,600 | — | — |
| 2009-10-29 | $10.99 | $16.27 | 0 | — | — |
| 2009-10-28 | $10.99 | $16.27 | 0 | — | — |
| 2009-10-27 | $10.99 | $16.27 | 100 | — | — |
| 2009-10-26 | $11.00 | $16.28 | 1,500 | — | — |
| 2009-10-23 | $11.00 | $16.28 | 1,000 | — | — |
| 2009-10-22 | $10.50 | $15.54 | 0 | — | — |
| 2009-10-21 | $10.50 | $15.54 | 1,400 | — | — |
| 2009-10-20 | $10.50 | $15.54 | 1,300 | — | — |
| 2009-10-19 | $10.85 | $16.06 | 0 | — | — |
| 2009-10-16 | $10.85 | $16.06 | 200 | — | — |
| 2009-10-15 | $10.50 | $15.54 | 800 | — | — |
| 2009-10-14 | $10.50 | $15.54 | 1,700 | — | — |
| 2009-10-13 | $10.35 | $15.32 | 2,700 | — | — |
| 2009-10-12 | $10.75 | $15.91 | 1,200 | — | — |
| 2009-10-09 | $10.55 | $15.62 | 300 | — | — |
| 2009-10-08 | $10.55 | $15.62 | 0 | — | — |
| 2009-10-07 | $10.55 | $15.62 | 1,900 | — | — |
| 2009-10-06 | $10.95 | $16.21 | 1,200 | — | — |
| 2009-10-05 | $11.00 | $16.28 | 0 | — | — |
| 2009-10-02 | $11.00 | $16.28 | 0 | — | — |
| 2009-10-01 | $11.00 | $16.28 | 500 | — | — |
| 2009-09-30 | $10.99 | $16.27 | 1,800 | — | — |
| 2009-09-29 | $10.50 | $15.54 | 700 | — | — |
| 2009-09-28 | $10.50 | $15.54 | 1,000 | — | — |
| 2009-09-25 | $10.50 | $15.54 | 200 | — | — |
| 2009-09-24 | $10.50 | $15.54 | 0 | — | — |
| 2009-09-23 | $10.50 | $15.54 | 3,500 | — | — |
| 2009-09-22 | $11.75 | $17.39 | 0 | — | — |
| 2009-09-21 | $11.75 | $17.39 | 200 | — | — |
| 2009-09-18 | $11.75 | $17.39 | 600 | — | — |
| 2009-09-17 | $11.50 | $17.02 | 700 | — | — |
| 2009-09-16 | $11.25 | $16.65 | 2,100 | — | — |
| 2009-09-15 | $11.50 | $17.02 | 2,900 | — | — |
| 2009-09-14 | $11.00 | $16.28 | 0 | — | — |
| 2009-09-11 | $11.00 | $16.28 | 0 | — | — |
| 2009-09-10 | $11.00 | $16.28 | 500 | — | — |
| 2009-09-09 | $10.00 | $14.80 | 2,600 | — | — |
| 2009-09-08 | $10.50 | $15.54 | 0 | — | — |
| 2009-09-04 | $10.50 | $15.54 | 400 | — | — |
| 2009-09-03 | $10.90 | $16.14 | 0 | — | — |
| 2009-09-02 | $10.90 | $16.14 | 0 | — | — |
| 2009-09-01 | $10.90 | $16.14 | 1,400 | — | — |
| 2009-08-31 | $10.20 | $15.10 | 200 | — | — |
| 2009-08-28 | $10.50 | $15.54 | 0 | — | — |
| 2009-08-27 | $10.50 | $15.31 | 200 | — | — |
| 2009-08-26 | $10.35 | $15.09 | 1,700 | — | — |
| 2009-08-25 | $10.30 | $15.02 | 700 | — | — |
| 2009-08-24 | $10.00 | $14.58 | 300 | — | — |
| 2009-08-21 | $10.00 | $14.58 | 2,200 | — | — |
| 2009-08-20 | $10.00 | $14.58 | 1,500 | — | — |
| 2009-08-19 | $10.01 | $14.59 | 1,600 | — | — |
| 2009-08-18 | $10.20 | $14.87 | 200 | — | — |
| 2009-08-17 | $10.10 | $14.72 | 0 | — | — |
| 2009-08-14 | $10.10 | $14.72 | 600 | — | — |
| 2009-08-13 | $10.01 | $14.59 | 800 | — | — |
| 2009-08-12 | $11.95 | $17.42 | 1,300 | — | — |
| 2009-08-11 | $10.01 | $14.59 | 3,100 | — | — |
| 2009-08-10 | $9.95 | $14.51 | 0 | — | — |
| 2009-08-07 | $9.95 | $14.51 | 0 | — | — |
| 2009-08-06 | $9.95 | $14.51 | 0 | — | — |
| 2009-08-05 | $9.95 | $14.51 | 2,500 | — | — |
| 2009-08-04 | $10.00 | $14.58 | 700 | — | — |
| 2009-08-03 | $9.75 | $14.21 | 400 | — | — |
| 2009-07-31 | $9.75 | $14.21 | 400 | — | — |
| 2009-07-30 | $9.40 | $13.70 | 200 | — | — |
| 2009-07-29 | $9.30 | $13.56 | 0 | — | — |
| 2009-07-28 | $9.30 | $13.56 | 0 | — | — |
| 2009-07-27 | $9.30 | $13.56 | 200 | — | — |
| 2009-07-24 | $9.30 | $13.56 | 0 | — | — |
| 2009-07-23 | $9.30 | $13.56 | 0 | — | — |
| 2009-07-22 | $9.30 | $13.56 | 1,700 | — | — |
| 2009-07-21 | $9.95 | $14.51 | 700 | — | — |
| 2009-07-20 | $9.65 | $14.07 | 0 | — | — |
| 2009-07-17 | $9.65 | $14.07 | 500 | — | — |
| 2009-07-16 | $10.00 | $14.58 | 0 | — | — |
| 2009-07-15 | $10.00 | $14.58 | 200 | — | — |
| 2009-07-14 | $9.90 | $14.43 | 300 | — | — |
| 2009-07-13 | $9.65 | $14.07 | 0 | — | — |
| 2009-07-10 | $9.65 | $14.07 | 400 | — | — |
| 2009-07-09 | $9.65 | $14.07 | 200 | — | — |
| 2009-07-08 | $9.75 | $14.21 | 1,000 | — | — |
| 2009-07-07 | $9.65 | $14.07 | 2,000 | — | — |
| 2009-07-06 | $9.65 | $14.07 | 200 | — | — |
| 2009-07-02 | $9.65 | $14.07 | 1,200 | — | — |
| 2009-07-01 | $9.65 | $14.07 | 1,900 | — | — |
| 2009-06-30 | $9.85 | $14.36 | 3,200 | — | — |
| 2009-06-29 | $9.50 | $13.85 | 1,200 | — | — |
| 2009-06-26 | $9.75 | $14.21 | 0 | — | — |
| 2009-06-25 | $9.75 | $14.21 | 0 | — | — |
| 2009-06-24 | $9.75 | $14.21 | 0 | — | — |
| 2009-06-23 | $9.75 | $14.21 | 300 | — | — |
| 2009-06-22 | $9.30 | $13.56 | 4,300 | — | — |
| 2009-06-19 | $9.50 | $13.85 | 1,000 | — | — |
| 2009-06-18 | $9.85 | $14.36 | 0 | — | — |
| 2009-06-17 | $9.85 | $14.36 | 0 | — | — |
| 2009-06-16 | $9.85 | $14.36 | 0 | — | — |
| 2009-06-15 | $9.85 | $14.36 | 5,400 | — | — |
| 2009-06-12 | $9.50 | $13.85 | 0 | — | — |
| 2009-06-11 | $9.50 | $13.85 | 0 | — | — |
| 2009-06-10 | $9.50 | $13.85 | 2,300 | — | — |
| 2009-06-09 | $9.85 | $14.36 | 700 | — | — |
| 2009-06-08 | $9.50 | $13.85 | 1,800 | — | — |
| 2009-06-05 | $9.12 | $13.30 | 0 | — | — |
| 2009-06-04 | $9.12 | $13.30 | 300 | — | — |
| 2009-06-03 | $9.09 | $13.25 | 6,600 | — | — |
| 2009-06-02 | $9.50 | $13.85 | 2,400 | — | — |
| 2009-06-01 | $9.50 | $13.85 | 1,100 | — | — |
| 2009-05-29 | $9.70 | $14.14 | 700 | — | — |
| 2009-05-28 | $9.50 | $13.85 | 0 | — | — |
| 2009-05-27 | $9.50 | $13.62 | 0 | — | — |
| 2009-05-26 | $9.50 | $13.62 | 0 | — | — |
| 2009-05-22 | $9.50 | $13.62 | 500 | — | — |
| 2009-05-21 | $9.80 | $14.05 | 300 | — | — |
| 2009-05-20 | $9.26 | $13.27 | 2,600 | — | — |
| 2009-05-19 | $9.30 | $13.33 | 0 | — | — |
| 2009-05-18 | $9.30 | $13.33 | 1,600 | — | — |
| 2009-05-15 | $9.50 | $13.62 | 500 | — | — |
| 2009-05-14 | $9.50 | $13.62 | 0 | — | — |
| 2009-05-13 | $9.50 | $13.62 | 0 | — | — |
| 2009-05-12 | $9.50 | $13.62 | 2,000 | — | — |
| 2009-05-11 | $9.70 | $13.90 | 1,900 | — | — |
| 2009-05-08 | $9.80 | $14.05 | 900 | — | — |
| 2009-05-07 | $9.80 | $14.05 | 1,700 | — | — |
| 2009-05-06 | $9.50 | $13.62 | 4,100 | — | — |
| 2009-05-05 | $9.80 | $14.05 | 2,500 | — | — |
| 2009-05-04 | $9.90 | $14.19 | 500 | — | — |
| 2009-05-01 | $9.90 | $14.19 | 0 | — | — |
| 2009-04-30 | $9.90 | $14.19 | 300 | — | — |
| 2009-04-29 | $9.90 | $14.19 | 400 | — | — |
| 2009-04-28 | $9.21 | $13.20 | 0 | — | — |
| 2009-04-27 | $9.21 | $13.20 | 900 | — | — |
| 2009-04-24 | $9.65 | $13.83 | 100 | — | — |
| 2009-04-23 | $9.15 | $13.11 | 0 | — | — |
| 2009-04-22 | $9.15 | $13.11 | 1,300 | — | — |
| 2009-04-21 | $9.40 | $13.47 | 5,300 | — | — |
| 2009-04-20 | $9.50 | $13.62 | 0 | — | — |
| 2009-04-17 | $9.50 | $13.62 | 1,100 | — | — |
| 2009-04-16 | $9.50 | $13.62 | 2,900 | — | — |
| 2009-04-15 | $9.50 | $13.62 | 0 | — | — |
| 2009-04-14 | $9.50 | $13.62 | 0 | — | — |
| 2009-04-13 | $9.50 | $13.62 | 900 | — | — |
| 2009-04-09 | $9.25 | $13.26 | 2,500 | — | — |
| 2009-04-08 | $8.75 | $12.54 | 1,000 | — | — |
| 2009-04-07 | $9.50 | $13.62 | 0 | — | — |
| 2009-04-06 | $9.50 | $13.62 | 5,300 | — | — |
| 2009-04-03 | $9.50 | $13.62 | 1,800 | — | — |
| 2009-04-02 | $9.00 | $12.90 | 0 | — | — |
| 2009-04-01 | $9.00 | $12.90 | 300 | — | — |
| 2009-03-31 | $9.50 | $13.62 | 300 | — | — |
| 2009-03-30 | $9.25 | $13.26 | 1,400 | — | — |
| 2009-03-27 | $8.50 | $12.18 | 2,300 | — | — |
| 2009-03-26 | $8.60 | $12.33 | 1,800 | — | — |
| 2009-03-25 | $8.60 | $12.33 | 0 | — | — |
| 2009-03-24 | $8.60 | $12.33 | 400 | — | — |
| 2009-03-23 | $8.20 | $11.75 | 300 | — | — |
| 2009-03-20 | $8.50 | $12.18 | 500 | — | — |
| 2009-03-19 | $8.50 | $12.18 | 0 | — | — |
| 2009-03-18 | $8.50 | $12.18 | 0 | — | — |
| 2009-03-17 | $8.50 | $12.18 | 800 | — | — |
| 2009-03-16 | $8.80 | $12.61 | 13,300 | — | — |
| 2009-03-13 | $8.50 | $12.18 | 0 | — | — |
| 2009-03-12 | $8.50 | $12.18 | 800 | — | — |
| 2009-03-11 | $7.75 | $11.11 | 1,000 | — | — |
| 2009-03-10 | $7.90 | $11.32 | 1,700 | — | — |
| 2009-03-09 | $8.00 | $11.47 | 0 | — | — |
| 2009-03-06 | $8.00 | $11.47 | 8,800 | — | — |
| 2009-03-05 | $8.30 | $11.90 | 0 | — | — |
| 2009-03-04 | $8.30 | $11.90 | 2,100 | — | — |
| 2009-03-03 | $8.70 | $12.47 | 800 | — | — |
| 2009-03-02 | $8.50 | $12.18 | 600 | — | — |
| 2009-02-27 | $8.50 | $12.18 | 0 | — | — |
| 2009-02-26 | $8.50 | $12.18 | 500 | — | — |
| 2009-02-25 | $8.80 | $12.38 | 200 | — | — |
| 2009-02-24 | $8.80 | $12.38 | 100 | — | — |
| 2009-02-23 | $8.75 | $12.31 | 2,800 | — | — |
| 2009-02-20 | $8.30 | $11.68 | 200 | — | — |
| 2009-02-19 | $8.26 | $11.62 | 800 | — | — |
| 2009-02-18 | $8.26 | $11.62 | 2,200 | — | — |
| 2009-02-17 | $8.80 | $12.38 | 0 | — | — |
| 2009-02-13 | $8.80 | $12.38 | 0 | — | — |
| 2009-02-12 | $8.80 | $12.38 | 800 | — | — |
| 2009-02-11 | $8.50 | $11.96 | 0 | — | — |
| 2009-02-10 | $8.50 | $11.96 | 0 | — | — |
| 2009-02-09 | $8.50 | $11.96 | 700 | — | — |
| 2009-02-06 | $8.80 | $12.38 | 0 | — | — |
| 2009-02-05 | $8.80 | $12.38 | 600 | — | — |
| 2009-02-04 | $8.50 | $11.96 | 1,700 | — | — |
| 2009-02-03 | $8.50 | $11.96 | 200 | — | — |
| 2009-02-02 | $8.80 | $12.38 | 0 | — | — |
| 2009-01-30 | $8.80 | $12.38 | 600 | — | — |
| 2009-01-29 | $8.80 | $12.38 | 2,900 | — | — |
| 2009-01-28 | $8.80 | $12.38 | 900 | — | — |
| 2009-01-27 | $8.80 | $12.38 | 100 | — | — |
| 2009-01-26 | $9.45 | $13.30 | 1,000 | — | — |
| 2009-01-23 | $9.00 | $12.66 | 0 | — | — |
| 2009-01-22 | $9.00 | $12.66 | 0 | — | — |
| 2009-01-21 | $9.00 | $12.66 | 200 | — | — |
| 2009-01-20 | $9.00 | $12.66 | 100 | — | — |
| 2009-01-16 | $9.25 | $13.02 | 0 | — | — |
| 2009-01-15 | $9.25 | $13.02 | 5,300 | — | — |
| 2009-01-14 | $9.45 | $13.30 | 0 | — | — |
| 2009-01-13 | $9.45 | $13.30 | 0 | — | — |
| 2009-01-12 | $9.45 | $13.30 | 200 | — | — |
| 2009-01-09 | $9.20 | $12.95 | 0 | — | — |
| 2009-01-08 | $9.20 | $12.95 | 0 | — | — |
| 2009-01-07 | $9.20 | $12.95 | 0 | — | — |
| 2009-01-06 | $9.20 | $12.95 | 0 | — | — |
| 2009-01-05 | $9.20 | $12.95 | 0 | — | — |
| 2009-01-02 | $9.20 | $12.95 | 900 | — | — |