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
- 2003-10-07 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 | $14.50 | $14.69 | 4,000 | — | — |
| 2009-12-30 | $15.10 | $15.30 | 2,000 | — | — |
| 2009-12-29 | $14.50 | $14.69 | 1,000 | — | — |
| 2009-12-28 | $15.00 | $15.20 | 3,000 | — | — |
| 2009-12-24 | $14.79 | $14.99 | 6,000 | — | — |
| 2009-12-23 | $14.00 | $14.19 | 3,000 | — | — |
| 2009-12-22 | $14.79 | $14.99 | 4,000 | — | — |
| 2009-12-21 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-12-18 | $14.00 | $14.19 | 0 | — | — |
| 2009-12-17 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-12-16 | $14.00 | $14.19 | 3,000 | — | — |
| 2009-12-15 | $14.00 | $14.19 | 0 | — | — |
| 2009-12-14 | $14.00 | $14.19 | 0 | — | — |
| 2009-12-11 | $14.00 | $14.19 | 5,000 | — | — |
| 2009-12-10 | $14.00 | $14.19 | 0 | — | — |
| 2009-12-09 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-12-08 | $14.00 | $14.19 | 0 | — | — |
| 2009-12-07 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-12-04 | $14.80 | $14.99 | 3,000 | — | — |
| 2009-12-03 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-12-02 | $13.61 | $13.79 | 2,000 | — | — |
| 2009-12-01 | $14.00 | $14.19 | 0 | — | — |
| 2009-11-30 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-11-27 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-11-25 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-11-24 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-11-23 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-11-20 | $13.80 | $13.98 | 0 | — | — |
| 2009-11-19 | $13.80 | $13.98 | 2,000 | — | — |
| 2009-11-18 | $13.80 | $13.98 | 8,000 | — | — |
| 2009-11-17 | $14.02 | $14.20 | 5,000 | — | — |
| 2009-11-16 | $14.50 | $14.69 | 7,000 | — | — |
| 2009-11-13 | $13.61 | $13.79 | 2,000 | — | — |
| 2009-11-12 | $15.10 | $15.30 | 2,000 | — | — |
| 2009-11-11 | $15.13 | $15.32 | 0 | — | — |
| 2009-11-10 | $15.13 | $15.32 | 0 | — | — |
| 2009-11-09 | $15.13 | $15.32 | 5,000 | — | — |
| 2009-11-06 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-11-05 | $14.80 | $15.00 | 0 | — | — |
| 2009-11-04 | $13.50 | $13.68 | 3,000 | — | — |
| 2009-11-03 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-11-02 | $14.80 | $15.00 | 3,000 | — | — |
| 2009-10-30 | $14.00 | $14.19 | 0 | — | — |
| 2009-10-29 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-10-28 | $14.00 | $14.18 | 7,000 | — | — |
| 2009-10-27 | $13.30 | $13.48 | 1,000 | — | — |
| 2009-10-26 | $13.30 | $13.48 | 2,000 | — | — |
| 2009-10-23 | $14.00 | $14.19 | 0 | — | — |
| 2009-10-22 | $14.00 | $14.19 | 4,000 | — | — |
| 2009-10-21 | $13.90 | $14.08 | 1,000 | — | — |
| 2009-10-20 | $13.50 | $13.68 | 3,000 | — | — |
| 2009-10-19 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-10-16 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-10-15 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-10-14 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-10-13 | $13.70 | $13.88 | 1,000 | — | — |
| 2009-10-12 | $13.69 | $13.87 | 0 | — | — |
| 2009-10-09 | $13.69 | $13.87 | 1,000 | — | — |
| 2009-10-08 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-10-07 | $13.98 | $14.16 | 1,000 | — | — |
| 2009-10-06 | $13.11 | $13.28 | 0 | — | — |
| 2009-10-05 | $13.11 | $13.28 | 0 | — | — |
| 2009-10-02 | $13.11 | $13.28 | 3,000 | — | — |
| 2009-10-01 | $14.00 | $14.18 | 2,000 | — | — |
| 2009-09-30 | $13.70 | $13.88 | 0 | — | — |
| 2009-09-29 | $13.70 | $13.88 | 0 | — | — |
| 2009-09-28 | $13.70 | $13.88 | 0 | — | — |
| 2009-09-25 | $13.70 | $13.88 | 2,000 | — | — |
| 2009-09-24 | $13.70 | $13.88 | 1,000 | — | — |
| 2009-09-23 | $13.05 | $13.22 | 3,000 | — | — |
| 2009-09-22 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-09-21 | $13.05 | $13.22 | 2,000 | — | — |
| 2009-09-18 | $13.80 | $13.98 | 1,000 | — | — |
| 2009-09-17 | $13.10 | $13.27 | 2,000 | — | — |
| 2009-09-16 | $13.11 | $13.28 | 2,000 | — | — |
| 2009-09-15 | $13.10 | $13.27 | 2,000 | — | — |
| 2009-09-14 | $13.05 | $13.22 | 1,000 | — | — |
| 2009-09-11 | $14.00 | $14.19 | 0 | — | — |
| 2009-09-10 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-09-09 | $13.15 | $13.32 | 4,000 | — | — |
| 2009-09-08 | $13.00 | $13.17 | 2,000 | — | — |
| 2009-09-04 | $13.15 | $13.32 | 3,000 | — | — |
| 2009-09-03 | $12.85 | $13.02 | 4,000 | — | — |
| 2009-09-02 | $14.00 | $14.18 | 1,000 | — | — |
| 2009-09-01 | $13.50 | $13.68 | 0 | — | — |
| 2009-08-31 | $13.50 | $13.68 | 0 | — | — |
| 2009-08-28 | $13.50 | $13.68 | 5,000 | — | — |
| 2009-08-27 | $13.55 | $13.73 | 10,000 | — | — |
| 2009-08-26 | $13.00 | $13.17 | 4,000 | — | — |
| 2009-08-25 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-08-24 | $12.68 | $12.84 | 8,000 | — | — |
| 2009-08-21 | $13.60 | $13.78 | 1,000 | — | — |
| 2009-08-20 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-08-19 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-08-18 | $13.40 | $13.58 | 1,000 | — | — |
| 2009-08-17 | $13.50 | $13.68 | 0 | — | — |
| 2009-08-14 | $13.50 | $13.68 | 0 | — | — |
| 2009-08-13 | $13.50 | $13.68 | 0 | — | — |
| 2009-08-12 | $13.50 | $13.68 | 6,000 | — | — |
| 2009-08-11 | $14.50 | $14.69 | 0 | — | — |
| 2009-08-10 | $14.50 | $14.69 | 1,000 | — | — |
| 2009-08-07 | $13.60 | $13.78 | 0 | — | — |
| 2009-08-06 | $13.60 | $13.78 | 0 | — | — |
| 2009-08-05 | $13.60 | $13.78 | 0 | — | — |
| 2009-08-04 | $13.60 | $13.78 | 0 | — | — |
| 2009-08-03 | $13.60 | $13.78 | 6,000 | — | — |
| 2009-07-31 | $15.00 | $15.20 | 2,000 | — | — |
| 2009-07-30 | $14.50 | $14.69 | 5,000 | — | — |
| 2009-07-29 | $14.40 | $14.59 | 1,000 | — | — |
| 2009-07-28 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-07-27 | $13.90 | $14.08 | 3,000 | — | — |
| 2009-07-24 | $13.30 | $13.48 | 2,000 | — | — |
| 2009-07-23 | $13.30 | $13.48 | 0 | — | — |
| 2009-07-22 | $13.30 | $13.48 | 3,000 | — | — |
| 2009-07-21 | $13.10 | $13.27 | 12,000 | — | — |
| 2009-07-20 | $13.00 | $13.17 | 4,000 | — | — |
| 2009-07-17 | $12.70 | $12.87 | 1,000 | — | — |
| 2009-07-16 | $12.63 | $12.79 | 0 | — | — |
| 2009-07-15 | $12.63 | $12.79 | 2,000 | — | — |
| 2009-07-14 | $13.30 | $13.48 | 4,000 | — | — |
| 2009-07-13 | $12.63 | $12.79 | 0 | — | — |
| 2009-07-10 | $12.63 | $12.79 | 1,000 | — | — |
| 2009-07-09 | $12.50 | $12.67 | 0 | — | — |
| 2009-07-08 | $12.50 | $12.67 | 0 | — | — |
| 2009-07-07 | $12.50 | $12.67 | 18,000 | — | — |
| 2009-07-06 | $13.25 | $13.43 | 0 | — | — |
| 2009-07-02 | $13.25 | $13.43 | 10,000 | — | — |
| 2009-07-01 | $14.00 | $14.19 | 0 | — | — |
| 2009-06-30 | $14.00 | $14.19 | 4,000 | — | — |
| 2009-06-29 | $13.80 | $13.98 | 2,000 | — | — |
| 2009-06-26 | $14.00 | $14.19 | 3,000 | — | — |
| 2009-06-25 | $13.50 | $13.68 | 0 | — | — |
| 2009-06-24 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-06-23 | $13.10 | $13.27 | 6,000 | — | — |
| 2009-06-22 | $13.80 | $13.98 | 5,000 | — | — |
| 2009-06-19 | $14.20 | $14.39 | 0 | — | — |
| 2009-06-18 | $14.20 | $14.39 | 7,000 | — | — |
| 2009-06-17 | $14.40 | $14.59 | 0 | — | — |
| 2009-06-16 | $14.40 | $14.59 | 0 | — | — |
| 2009-06-15 | $14.40 | $14.59 | 5,000 | — | — |
| 2009-06-12 | $15.50 | $15.70 | 0 | — | — |
| 2009-06-11 | $15.50 | $15.70 | 0 | — | — |
| 2009-06-10 | $15.50 | $15.70 | 0 | — | — |
| 2009-06-09 | $15.50 | $15.70 | 0 | — | — |
| 2009-06-08 | $15.50 | $15.70 | 1,000 | — | — |
| 2009-06-05 | $15.50 | $15.70 | 1,000 | — | — |
| 2009-06-04 | $15.50 | $15.70 | 1,000 | — | — |
| 2009-06-03 | $14.00 | $14.19 | 10,000 | — | — |
| 2009-06-02 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-06-01 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-05-29 | $14.00 | $14.19 | 0 | — | — |
| 2009-05-28 | $14.00 | $14.19 | 0 | — | — |
| 2009-05-27 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-05-26 | $14.00 | $14.19 | 0 | — | — |
| 2009-05-22 | $14.00 | $14.19 | 0 | — | — |
| 2009-05-21 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-05-20 | $13.70 | $13.88 | 1,000 | — | — |
| 2009-05-19 | $13.70 | $13.88 | 1,000 | — | — |
| 2009-05-18 | $13.70 | $13.88 | 3,000 | — | — |
| 2009-05-15 | $13.70 | $13.88 | 0 | — | — |
| 2009-05-14 | $13.70 | $13.88 | 1,000 | — | — |
| 2009-05-13 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-05-12 | $13.70 | $13.88 | 2,000 | — | — |
| 2009-05-11 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-05-08 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-05-07 | $13.60 | $13.78 | 1,000 | — | — |
| 2009-05-06 | $13.50 | $13.68 | 0 | — | — |
| 2009-05-05 | $13.50 | $13.68 | 3,000 | — | — |
| 2009-05-04 | $13.15 | $13.32 | 0 | — | — |
| 2009-05-01 | $13.15 | $13.32 | 3,000 | — | — |
| 2009-04-30 | $13.20 | $13.37 | 1,000 | — | — |
| 2009-04-29 | $13.20 | $13.37 | 1,000 | — | — |
| 2009-04-28 | $13.20 | $13.37 | 0 | — | — |
| 2009-04-27 | $13.20 | $13.37 | 4,000 | — | — |
| 2009-04-24 | $13.10 | $13.27 | 0 | — | — |
| 2009-04-23 | $13.10 | $13.27 | 1,000 | — | — |
| 2009-04-22 | $13.25 | $13.43 | 0 | — | — |
| 2009-04-21 | $13.25 | $13.43 | 0 | — | — |
| 2009-04-20 | $13.25 | $13.43 | 0 | — | — |
| 2009-04-17 | $13.25 | $13.43 | 3,000 | — | — |
| 2009-04-16 | $12.10 | $12.26 | 1,000 | — | — |
| 2009-04-15 | $13.80 | $13.98 | 0 | — | — |
| 2009-04-14 | $13.80 | $13.98 | 0 | — | — |
| 2009-04-13 | $13.80 | $13.98 | 3,000 | — | — |
| 2009-04-09 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-04-08 | $14.00 | $14.19 | 10,000 | — | — |
| 2009-04-07 | $14.00 | $14.19 | 3,000 | — | — |
| 2009-04-06 | $14.00 | $14.19 | 0 | — | — |
| 2009-04-03 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-04-02 | $13.25 | $13.43 | 5,000 | — | — |
| 2009-04-01 | $13.80 | $13.98 | 1,000 | — | — |
| 2009-03-31 | $14.00 | $14.19 | 11,000 | — | — |
| 2009-03-30 | $14.00 | $14.18 | 0 | — | — |
| 2009-03-27 | $14.00 | $14.18 | 2,000 | — | — |
| 2009-03-26 | $13.50 | $13.68 | 0 | — | — |
| 2009-03-25 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-03-24 | $14.00 | $14.19 | 0 | — | — |
| 2009-03-23 | $14.00 | $14.19 | 9,000 | — | — |
| 2009-03-20 | $12.50 | $12.67 | 0 | — | — |
| 2009-03-19 | $12.50 | $12.67 | 2,000 | — | — |
| 2009-03-18 | $12.25 | $12.41 | 0 | — | — |
| 2009-03-17 | $12.25 | $12.41 | 6,000 | — | — |
| 2009-03-16 | $13.50 | $13.68 | 2,000 | — | — |
| 2009-03-13 | $12.50 | $12.67 | 14,000 | — | — |
| 2009-03-12 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-03-11 | $12.50 | $12.67 | 1,000 | — | — |
| 2009-03-10 | $13.50 | $13.68 | 1,000 | — | — |
| 2009-03-09 | $12.50 | $12.67 | 2,000 | — | — |
| 2009-03-06 | $13.00 | $13.17 | 2,000 | — | — |
| 2009-03-05 | $13.00 | $13.17 | 3,000 | — | — |
| 2009-03-04 | $12.45 | $12.61 | 2,000 | — | — |
| 2009-03-03 | $12.97 | $13.14 | 0 | — | — |
| 2009-03-02 | $12.97 | $13.14 | 1,000 | — | — |
| 2009-02-27 | $12.97 | $13.14 | 3,000 | — | — |
| 2009-02-26 | $12.95 | $13.12 | 1,000 | — | — |
| 2009-02-25 | $14.50 | $14.69 | 2,000 | — | — |
| 2009-02-24 | $14.00 | $14.19 | 1,000 | — | — |
| 2009-02-23 | $12.97 | $13.14 | 9,000 | — | — |
| 2009-02-20 | $14.50 | $14.69 | 4,000 | — | — |
| 2009-02-19 | $14.00 | $14.19 | 0 | — | — |
| 2009-02-18 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-02-17 | $15.00 | $15.20 | 0 | — | — |
| 2009-02-13 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-02-12 | $15.00 | $15.20 | 0 | — | — |
| 2009-02-11 | $15.00 | $15.20 | 0 | — | — |
| 2009-02-10 | $15.00 | $15.20 | 0 | — | — |
| 2009-02-09 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-02-06 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-02-05 | $14.00 | $14.19 | 3,000 | — | — |
| 2009-02-04 | $15.00 | $15.20 | 0 | — | — |
| 2009-02-03 | $14.50 | $14.69 | 0 | — | — |
| 2009-02-02 | $14.50 | $14.69 | 3,000 | — | — |
| 2009-01-30 | $16.00 | $16.21 | 3,000 | — | — |
| 2009-01-29 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-01-28 | $16.00 | $16.21 | 3,000 | — | — |
| 2009-01-27 | $15.00 | $15.20 | 0 | — | — |
| 2009-01-26 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-01-23 | $14.00 | $14.19 | 2,000 | — | — |
| 2009-01-22 | $15.00 | $15.20 | 0 | — | — |
| 2009-01-21 | $15.00 | $15.20 | 0 | — | — |
| 2009-01-20 | $15.00 | $15.20 | 1,000 | — | — |
| 2009-01-16 | $15.50 | $15.70 | 0 | — | — |
| 2009-01-15 | $15.50 | $15.70 | 0 | — | — |
| 2009-01-14 | $15.50 | $15.70 | 0 | — | — |
| 2009-01-13 | $13.50 | $13.65 | 0 | — | — |
| 2009-01-12 | $13.50 | $13.65 | 0 | — | — |
| 2009-01-09 | $13.50 | $13.65 | 2,000 | — | — |
| 2009-01-08 | $13.50 | $13.65 | 0 | — | — |
| 2009-01-07 | $13.50 | $13.65 | 1,000 | — | — |
| 2009-01-06 | $13.50 | $13.65 | 1,000 | — | — |
| 2009-01-05 | $13.10 | $13.24 | 3,000 | — | — |
| 2009-01-02 | $13.00 | $13.14 | 0 | — | — |