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
- 1997-12-04 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 | $10.29 | $21.76 | 0 | — | — |
| 2009-12-30 | $10.29 | $21.76 | 1,700 | — | — |
| 2009-12-29 | $9.75 | $20.62 | 0 | — | — |
| 2009-12-28 | $9.75 | $20.62 | 2,500 | — | — |
| 2009-12-24 | $10.10 | $21.36 | 600 | — | — |
| 2009-12-23 | $10.47 | $22.15 | 900 | — | — |
| 2009-12-22 | $10.00 | $21.15 | 0 | — | — |
| 2009-12-21 | $10.00 | $21.15 | 800 | — | — |
| 2009-12-18 | $10.10 | $21.36 | 3,900 | — | — |
| 2009-12-17 | $11.10 | $23.48 | 200 | — | — |
| 2009-12-16 | $11.14 | $23.56 | 400 | — | — |
| 2009-12-15 | $11.23 | $23.75 | 200 | — | — |
| 2009-12-14 | $11.22 | $23.73 | 500 | — | — |
| 2009-12-11 | $11.15 | $23.58 | 3,600 | — | — |
| 2009-12-10 | $11.03 | $23.33 | 900 | — | — |
| 2009-12-09 | $11.03 | $23.33 | 1,900 | — | — |
| 2009-12-08 | $12.00 | $25.38 | 0 | — | — |
| 2009-12-07 | $12.00 | $25.38 | 200 | — | — |
| 2009-12-04 | $12.25 | $25.91 | 500 | — | — |
| 2009-12-03 | $12.25 | $25.91 | 1,700 | — | — |
| 2009-12-02 | $12.50 | $26.44 | 7,300 | — | — |
| 2009-12-01 | $14.50 | $30.67 | 14,000 | — | — |
| 2009-11-30 | $11.55 | $24.43 | 4,600 | — | — |
| 2009-11-27 | $10.50 | $22.21 | 100 | — | — |
| 2009-11-25 | $10.80 | $22.84 | 0 | — | — |
| 2009-11-24 | $10.80 | $22.84 | 0 | — | — |
| 2009-11-23 | $10.80 | $22.84 | 2,400 | — | — |
| 2009-11-20 | $11.00 | $23.27 | 900 | — | — |
| 2009-11-19 | $11.00 | $23.27 | 4,800 | — | — |
| 2009-11-18 | $12.05 | $25.49 | 1,500 | — | — |
| 2009-11-17 | $12.05 | $25.49 | 500 | — | — |
| 2009-11-16 | $12.60 | $26.65 | 2,500 | — | — |
| 2009-11-13 | $12.80 | $27.07 | 300 | — | — |
| 2009-11-12 | $13.83 | $29.25 | 500 | — | — |
| 2009-11-11 | $13.87 | $29.34 | 0 | — | — |
| 2009-11-10 | $13.87 | $29.34 | 0 | — | — |
| 2009-11-09 | $13.87 | $29.34 | 0 | — | — |
| 2009-11-06 | $13.87 | $29.34 | 0 | — | — |
| 2009-11-05 | $13.87 | $29.34 | 200 | — | — |
| 2009-11-04 | $14.00 | $29.61 | 2,200 | — | — |
| 2009-11-03 | $14.75 | $31.20 | 0 | — | — |
| 2009-11-02 | $14.75 | $31.20 | 200 | — | — |
| 2009-10-30 | $14.04 | $29.70 | 300 | — | — |
| 2009-10-29 | $14.29 | $30.23 | 0 | — | — |
| 2009-10-28 | $14.29 | $30.23 | 500 | — | — |
| 2009-10-27 | $14.25 | $30.14 | 0 | — | — |
| 2009-10-26 | $14.25 | $30.14 | 300 | — | — |
| 2009-10-23 | $14.00 | $29.61 | 200 | — | — |
| 2009-10-22 | $14.40 | $30.46 | 0 | — | — |
| 2009-10-21 | $14.40 | $30.46 | 0 | — | — |
| 2009-10-20 | $14.40 | $30.46 | 400 | — | — |
| 2009-10-19 | $13.85 | $29.29 | 2,500 | — | — |
| 2009-10-16 | $14.06 | $29.74 | 0 | — | — |
| 2009-10-15 | $14.06 | $29.74 | 0 | — | — |
| 2009-10-14 | $14.06 | $29.74 | 0 | — | — |
| 2009-10-13 | $14.06 | $29.74 | 200 | — | — |
| 2009-10-12 | $14.74 | $31.18 | 0 | — | — |
| 2009-10-09 | $14.74 | $31.18 | 400 | — | — |
| 2009-10-08 | $14.35 | $30.35 | 500 | — | — |
| 2009-10-07 | $14.41 | $30.48 | 0 | — | — |
| 2009-10-06 | $14.41 | $30.48 | 0 | — | — |
| 2009-10-05 | $14.41 | $30.48 | 400 | — | — |
| 2009-10-02 | $14.75 | $31.20 | 200 | — | — |
| 2009-10-01 | $15.06 | $31.85 | 300 | — | — |
| 2009-09-30 | $15.50 | $32.78 | 0 | — | — |
| 2009-09-29 | $15.50 | $32.78 | 1,800 | — | — |
| 2009-09-28 | $14.26 | $30.16 | 1,000 | — | — |
| 2009-09-25 | $14.75 | $31.20 | 500 | — | — |
| 2009-09-24 | $14.25 | $30.14 | 0 | — | — |
| 2009-09-23 | $14.25 | $30.14 | 1,600 | — | — |
| 2009-09-22 | $14.10 | $29.82 | 0 | — | — |
| 2009-09-21 | $14.10 | $29.82 | 1,000 | — | — |
| 2009-09-18 | $15.24 | $32.23 | 0 | — | — |
| 2009-09-17 | $15.24 | $32.23 | 0 | — | — |
| 2009-09-16 | $15.24 | $32.23 | 0 | — | — |
| 2009-09-15 | $15.24 | $32.23 | 0 | — | — |
| 2009-09-14 | $15.24 | $32.23 | 0 | — | — |
| 2009-09-11 | $15.24 | $32.23 | 4,700 | — | — |
| 2009-09-10 | $15.25 | $32.26 | 0 | — | — |
| 2009-09-09 | $15.25 | $32.26 | 0 | — | — |
| 2009-09-08 | $15.25 | $32.26 | 100 | — | — |
| 2009-09-04 | $15.30 | $32.36 | 500 | — | — |
| 2009-09-03 | $15.26 | $32.28 | 100 | — | — |
| 2009-09-02 | $15.50 | $32.78 | 0 | — | — |
| 2009-09-01 | $15.50 | $32.78 | 0 | — | — |
| 2009-08-31 | $15.50 | $32.78 | 600 | — | — |
| 2009-08-28 | $16.00 | $33.84 | 0 | — | — |
| 2009-08-27 | $16.00 | $33.84 | 500 | — | — |
| 2009-08-26 | $15.56 | $32.91 | 500 | — | — |
| 2009-08-25 | $16.55 | $35.01 | 9,300 | — | — |
| 2009-08-24 | $17.60 | $37.23 | 4,800 | — | — |
| 2009-08-21 | $17.00 | $35.96 | 1,900 | — | — |
| 2009-08-20 | $16.06 | $33.97 | 3,200 | — | — |
| 2009-08-19 | $16.35 | $34.58 | 0 | — | — |
| 2009-08-18 | $16.35 | $34.58 | 4,200 | — | — |
| 2009-08-17 | $16.50 | $34.90 | 1,000 | — | — |
| 2009-08-14 | $16.50 | $34.90 | 0 | — | — |
| 2009-08-13 | $16.50 | $34.90 | 4,800 | — | — |
| 2009-08-12 | $16.50 | $34.90 | 500 | — | — |
| 2009-08-11 | $15.05 | $31.83 | 200 | — | — |
| 2009-08-10 | $15.35 | $32.47 | 900 | — | — |
| 2009-08-07 | $15.00 | $31.73 | 0 | — | — |
| 2009-08-06 | $15.00 | $31.73 | 1,400 | — | — |
| 2009-08-05 | $15.00 | $31.73 | 0 | — | — |
| 2009-08-04 | $15.00 | $31.73 | 0 | — | — |
| 2009-08-03 | $15.00 | $31.73 | 1,200 | — | — |
| 2009-07-31 | $15.35 | $32.13 | 1,300 | — | — |
| 2009-07-30 | $14.50 | $30.35 | 1,600 | — | — |
| 2009-07-29 | $15.16 | $31.73 | 700 | — | — |
| 2009-07-28 | $16.23 | $33.97 | 0 | — | — |
| 2009-07-27 | $16.23 | $33.97 | 0 | — | — |
| 2009-07-24 | $16.23 | $33.97 | 100 | — | — |
| 2009-07-23 | $16.30 | $34.12 | 500 | — | — |
| 2009-07-22 | $16.25 | $34.01 | 600 | — | — |
| 2009-07-21 | $16.25 | $34.01 | 0 | — | — |
| 2009-07-20 | $16.25 | $34.01 | 300 | — | — |
| 2009-07-17 | $16.65 | $34.85 | 300 | — | — |
| 2009-07-16 | $16.50 | $34.54 | 0 | — | — |
| 2009-07-15 | $16.50 | $34.54 | 700 | — | — |
| 2009-07-14 | $15.70 | $32.86 | 100 | — | — |
| 2009-07-13 | $17.69 | $37.03 | 0 | — | — |
| 2009-07-10 | $17.69 | $37.03 | 100 | — | — |
| 2009-07-09 | $15.75 | $32.97 | 1,500 | — | — |
| 2009-07-08 | $15.70 | $32.86 | 0 | — | — |
| 2009-07-07 | $15.70 | $32.86 | 0 | — | — |
| 2009-07-06 | $15.70 | $32.86 | 0 | — | — |
| 2009-07-02 | $15.70 | $32.86 | 0 | — | — |
| 2009-07-01 | $15.70 | $32.86 | 1,200 | — | — |
| 2009-06-30 | $15.80 | $33.07 | 700 | — | — |
| 2009-06-29 | $16.50 | $34.54 | 100 | — | — |
| 2009-06-26 | $16.25 | $34.01 | 200 | — | — |
| 2009-06-25 | $16.50 | $34.54 | 0 | — | — |
| 2009-06-24 | $16.50 | $34.54 | 500 | — | — |
| 2009-06-23 | $16.05 | $33.59 | 2,900 | — | — |
| 2009-06-22 | $16.25 | $34.01 | 2,400 | — | — |
| 2009-06-19 | $16.50 | $34.54 | 800 | — | — |
| 2009-06-18 | $16.97 | $35.52 | 3,200 | — | — |
| 2009-06-17 | $16.65 | $34.85 | 2,200 | — | — |
| 2009-06-16 | $17.05 | $35.69 | 4,400 | — | — |
| 2009-06-15 | $20.00 | $41.86 | 1,700 | — | — |
| 2009-06-12 | $23.75 | $49.71 | 3,300 | — | — |
| 2009-06-11 | $23.50 | $49.19 | 100 | — | — |
| 2009-06-10 | $23.50 | $49.19 | 400 | — | — |
| 2009-06-09 | $22.60 | $47.30 | 800 | — | — |
| 2009-06-08 | $23.00 | $48.14 | 0 | — | — |
| 2009-06-05 | $23.00 | $48.14 | 200 | — | — |
| 2009-06-04 | $23.00 | $48.14 | 100 | — | — |
| 2009-06-03 | $24.00 | $50.23 | 0 | — | — |
| 2009-06-02 | $24.00 | $50.23 | 0 | — | — |
| 2009-06-01 | $24.00 | $50.23 | 3,500 | — | — |
| 2009-05-29 | $22.47 | $47.03 | 500 | — | — |
| 2009-05-28 | $20.50 | $42.91 | 100 | — | — |
| 2009-05-27 | $20.98 | $43.91 | 300 | — | — |
| 2009-05-26 | $20.25 | $42.38 | 6,000 | — | — |
| 2009-05-22 | $19.90 | $41.65 | 100 | — | — |
| 2009-05-21 | $20.00 | $41.86 | 0 | — | — |
| 2009-05-20 | $20.00 | $41.86 | 2,000 | — | — |
| 2009-05-19 | $19.50 | $40.82 | 400 | — | — |
| 2009-05-18 | $19.55 | $40.92 | 900 | — | — |
| 2009-05-15 | $19.15 | $40.08 | 700 | — | — |
| 2009-05-14 | $19.00 | $39.77 | 2,600 | — | — |
| 2009-05-13 | $19.00 | $39.77 | 1,000 | — | — |
| 2009-05-12 | $18.04 | $37.76 | 1,600 | — | — |
| 2009-05-11 | $17.84 | $37.34 | 300 | — | — |
| 2009-05-08 | $18.90 | $39.56 | 500 | — | — |
| 2009-05-07 | $19.00 | $39.77 | 0 | — | — |
| 2009-05-06 | $19.00 | $39.77 | 0 | — | — |
| 2009-05-05 | $19.00 | $39.77 | 0 | — | — |
| 2009-05-04 | $19.00 | $39.77 | 0 | — | — |
| 2009-05-01 | $19.00 | $39.43 | 200 | — | — |
| 2009-04-30 | $18.01 | $37.38 | 0 | — | — |
| 2009-04-29 | $18.01 | $37.38 | 0 | — | — |
| 2009-04-28 | $18.01 | $37.38 | 100 | — | — |
| 2009-04-27 | $19.92 | $41.34 | 100 | — | — |
| 2009-04-24 | $18.20 | $37.77 | 0 | — | — |
| 2009-04-23 | $18.20 | $37.77 | 500 | — | — |
| 2009-04-22 | $19.80 | $41.09 | 200 | — | — |
| 2009-04-21 | $18.20 | $37.77 | 900 | — | — |
| 2009-04-20 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-17 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-16 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-15 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-14 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-13 | $19.00 | $39.43 | 1,400 | — | — |
| 2009-04-09 | $18.80 | $39.02 | 500 | — | — |
| 2009-04-08 | $19.99 | $41.49 | 0 | — | — |
| 2009-04-07 | $19.99 | $41.49 | 0 | — | — |
| 2009-04-06 | $19.99 | $41.49 | 0 | — | — |
| 2009-04-03 | $19.99 | $41.49 | 300 | — | — |
| 2009-04-02 | $19.00 | $39.43 | 0 | — | — |
| 2009-04-01 | $19.00 | $39.43 | 1,500 | — | — |
| 2009-03-31 | $19.00 | $39.43 | 0 | — | — |
| 2009-03-30 | $19.00 | $39.43 | 1,100 | — | — |
| 2009-03-27 | $19.00 | $39.43 | 0 | — | — |
| 2009-03-26 | $19.00 | $39.43 | 200 | — | — |
| 2009-03-25 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-24 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-23 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-20 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-19 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-18 | $18.80 | $39.02 | 0 | — | — |
| 2009-03-17 | $18.80 | $39.02 | 300 | — | — |
| 2009-03-16 | $19.30 | $40.06 | 0 | — | — |
| 2009-03-13 | $19.30 | $40.06 | 100 | — | — |
| 2009-03-12 | $19.50 | $40.47 | 0 | — | — |
| 2009-03-11 | $19.50 | $40.47 | 0 | — | — |
| 2009-03-10 | $19.50 | $40.47 | 600 | — | — |
| 2009-03-09 | $19.50 | $40.47 | 600 | — | — |
| 2009-03-06 | $19.50 | $40.47 | 1,300 | — | — |
| 2009-03-05 | $20.75 | $43.07 | 2,000 | — | — |
| 2009-03-04 | $19.50 | $40.47 | 300 | — | — |
| 2009-03-03 | $20.00 | $41.51 | 200 | — | — |
| 2009-03-02 | $20.50 | $42.55 | 900 | — | — |
| 2009-02-27 | $21.90 | $45.45 | 2,500 | — | — |
| 2009-02-26 | $20.97 | $43.52 | 0 | — | — |
| 2009-02-25 | $20.97 | $43.52 | 400 | — | — |
| 2009-02-24 | $20.30 | $42.13 | 1,600 | — | — |
| 2009-02-23 | $20.64 | $42.84 | 2,600 | — | — |
| 2009-02-20 | $18.75 | $38.91 | 0 | — | — |
| 2009-02-19 | $18.75 | $38.91 | 700 | — | — |
| 2009-02-18 | $19.45 | $40.37 | 1,700 | — | — |
| 2009-02-17 | $17.80 | $36.94 | 100 | — | — |
| 2009-02-13 | $17.80 | $36.94 | 0 | — | — |
| 2009-02-12 | $17.80 | $36.94 | 0 | — | — |
| 2009-02-11 | $17.80 | $36.94 | 900 | — | — |
| 2009-02-10 | $17.80 | $36.94 | 0 | — | — |
| 2009-02-09 | $17.80 | $36.94 | 100 | — | — |
| 2009-02-06 | $18.14 | $37.23 | 0 | — | — |
| 2009-02-05 | $18.14 | $37.23 | 0 | — | — |
| 2009-02-04 | $18.14 | $37.23 | 500 | — | — |
| 2009-02-03 | $18.14 | $37.23 | 0 | — | — |
| 2009-02-02 | $18.14 | $37.23 | 0 | — | — |
| 2009-01-30 | $18.14 | $37.23 | 0 | — | — |
| 2009-01-29 | $18.14 | $37.23 | 0 | — | — |
| 2009-01-28 | $18.14 | $37.23 | 800 | — | — |
| 2009-01-27 | $18.13 | $37.21 | 0 | — | — |
| 2009-01-26 | $18.13 | $37.21 | 1,400 | — | — |
| 2009-01-23 | $18.00 | $36.95 | 800 | — | — |
| 2009-01-22 | $18.04 | $37.03 | 100 | — | — |
| 2009-01-21 | $18.00 | $36.95 | 0 | — | — |
| 2009-01-20 | $18.00 | $36.95 | 800 | — | — |
| 2009-01-16 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-15 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-14 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-13 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-12 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-09 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-08 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-07 | $19.50 | $40.03 | 0 | — | — |
| 2009-01-06 | $19.50 | $40.03 | 400 | — | — |
| 2009-01-05 | $19.00 | $39.00 | 300 | — | — |
| 2009-01-02 | $20.97 | $43.04 | 0 | — | — |