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
- 1994-02-01 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 | $9.66 | $26.43 | 4,800 | — | — |
| 2009-12-30 | $10.11 | $27.65 | 2,700 | — | — |
| 2009-12-29 | $9.68 | $26.49 | 300 | — | — |
| 2009-12-28 | $10.00 | $27.36 | 2,700 | — | — |
| 2009-12-24 | $10.18 | $27.86 | 3,000 | — | — |
| 2009-12-23 | $9.66 | $26.43 | 0 | — | — |
| 2009-12-22 | $9.66 | $26.43 | 0 | — | — |
| 2009-12-21 | $9.66 | $26.43 | 0 | — | — |
| 2009-12-18 | $9.66 | $26.43 | 1,500 | — | — |
| 2009-12-17 | $9.67 | $26.45 | 2,100 | — | — |
| 2009-12-16 | $9.83 | $26.91 | 1,500 | — | — |
| 2009-12-15 | $9.67 | $26.45 | 5,400 | — | — |
| 2009-12-14 | $9.80 | $26.81 | 0 | — | — |
| 2009-12-11 | $9.80 | $26.81 | 10,500 | — | — |
| 2009-12-10 | $9.48 | $25.93 | 2,100 | — | — |
| 2009-12-09 | $9.57 | $26.18 | 1,500 | — | — |
| 2009-12-08 | $9.58 | $26.22 | 2,700 | — | — |
| 2009-12-07 | $9.58 | $26.21 | 1,800 | — | — |
| 2009-12-04 | $9.39 | $25.70 | 0 | — | — |
| 2009-12-03 | $9.39 | $25.70 | 1,200 | — | — |
| 2009-12-02 | $9.66 | $26.44 | 3,600 | — | — |
| 2009-12-01 | $9.22 | $25.23 | 0 | — | — |
| 2009-11-30 | $9.22 | $25.23 | 3,900 | — | — |
| 2009-11-27 | $9.02 | $24.67 | 0 | — | — |
| 2009-11-25 | $9.02 | $24.67 | 21,600 | — | — |
| 2009-11-24 | $9.17 | $25.08 | 900 | — | — |
| 2009-11-23 | $9.33 | $25.54 | 3,300 | — | — |
| 2009-11-20 | $9.33 | $25.54 | 900 | — | — |
| 2009-11-19 | $9.03 | $24.71 | 7,200 | — | — |
| 2009-11-18 | $8.98 | $24.57 | 0 | — | — |
| 2009-11-17 | $8.98 | $24.57 | 1,500 | — | — |
| 2009-11-16 | $9.33 | $25.54 | 7,800 | — | — |
| 2009-11-13 | $9.27 | $25.37 | 2,400 | — | — |
| 2009-11-12 | $9.25 | $25.31 | 5,100 | — | — |
| 2009-11-11 | $9.33 | $25.54 | 900 | — | — |
| 2009-11-10 | $9.47 | $25.90 | 0 | — | — |
| 2009-11-09 | $9.47 | $25.90 | 5,100 | — | — |
| 2009-11-06 | $9.33 | $25.54 | 0 | — | — |
| 2009-11-05 | $9.33 | $25.54 | 0 | — | — |
| 2009-11-04 | $9.33 | $25.54 | 12,000 | — | — |
| 2009-11-03 | $9.46 | $25.88 | 300 | — | — |
| 2009-11-02 | $9.33 | $25.54 | 46,500 | — | — |
| 2009-10-30 | $9.44 | $25.82 | 9,300 | — | — |
| 2009-10-29 | $9.02 | $24.67 | 1,200 | — | — |
| 2009-10-28 | $9.44 | $25.83 | 600 | — | — |
| 2009-10-27 | $9.65 | $26.41 | 7,200 | — | — |
| 2009-10-26 | $9.32 | $25.51 | 7,500 | — | — |
| 2009-10-23 | $8.89 | $24.33 | 0 | — | — |
| 2009-10-22 | $8.89 | $24.33 | 1,200 | — | — |
| 2009-10-21 | $9.33 | $25.54 | 0 | — | — |
| 2009-10-20 | $9.33 | $25.54 | 0 | — | — |
| 2009-10-19 | $9.33 | $25.54 | 300 | — | — |
| 2009-10-16 | $9.56 | $26.17 | 0 | — | — |
| 2009-10-15 | $9.56 | $26.17 | 6,300 | — | — |
| 2009-10-14 | $9.17 | $25.08 | 25,500 | — | — |
| 2009-10-13 | $9.09 | $24.57 | 4,800 | — | — |
| 2009-10-12 | $9.66 | $26.13 | 1,800 | — | — |
| 2009-10-09 | $9.18 | $24.82 | 0 | — | — |
| 2009-10-08 | $9.18 | $24.82 | 600 | — | — |
| 2009-10-07 | $9.41 | $25.44 | 900 | — | — |
| 2009-10-06 | $9.50 | $25.69 | 10,800 | — | — |
| 2009-10-05 | $9.01 | $24.37 | 0 | — | — |
| 2009-10-02 | $9.01 | $24.37 | 1,200 | — | — |
| 2009-10-01 | $8.99 | $24.31 | 300 | — | — |
| 2009-09-30 | $9.18 | $24.82 | 300 | — | — |
| 2009-09-29 | $8.81 | $23.81 | 1,500 | — | — |
| 2009-09-28 | $8.84 | $23.90 | 600 | — | — |
| 2009-09-25 | $9.16 | $24.76 | 7,200 | — | — |
| 2009-09-24 | $9.33 | $25.24 | 2,400 | — | — |
| 2009-09-23 | $9.75 | $26.37 | 5,100 | — | — |
| 2009-09-22 | $9.99 | $27.02 | 7,800 | — | — |
| 2009-09-21 | $9.21 | $24.91 | 3,000 | — | — |
| 2009-09-18 | $9.18 | $24.82 | 600 | — | — |
| 2009-09-17 | $9.18 | $24.82 | 600 | — | — |
| 2009-09-16 | $9.42 | $25.46 | 0 | — | — |
| 2009-09-15 | $9.42 | $25.46 | 600 | — | — |
| 2009-09-14 | $9.02 | $24.39 | 1,500 | — | — |
| 2009-09-11 | $9.33 | $25.24 | 1,800 | — | — |
| 2009-09-10 | $9.66 | $26.12 | 6,300 | — | — |
| 2009-09-09 | $9.50 | $25.69 | 3,600 | — | — |
| 2009-09-08 | $9.17 | $24.79 | 2,700 | — | — |
| 2009-09-04 | $9.01 | $24.37 | 600 | — | — |
| 2009-09-03 | $9.43 | $25.51 | 14,700 | — | — |
| 2009-09-02 | $8.98 | $24.28 | 0 | — | — |
| 2009-09-01 | $8.98 | $24.28 | 900 | — | — |
| 2009-08-31 | $9.45 | $25.56 | 900 | — | — |
| 2009-08-28 | $9.41 | $25.46 | 1,500 | — | — |
| 2009-08-27 | $9.43 | $25.49 | 2,100 | — | — |
| 2009-08-26 | $9.02 | $24.38 | 21,900 | — | — |
| 2009-08-25 | $9.18 | $24.82 | 1,500 | — | — |
| 2009-08-24 | $9.17 | $24.79 | 6,000 | — | — |
| 2009-08-21 | $9.17 | $24.79 | 4,800 | — | — |
| 2009-08-20 | $9.03 | $24.43 | 2,700 | — | — |
| 2009-08-19 | $9.07 | $24.52 | 900 | — | — |
| 2009-08-18 | $9.08 | $24.54 | 10,200 | — | — |
| 2009-08-17 | $8.69 | $23.51 | 6,000 | — | — |
| 2009-08-14 | $8.68 | $23.46 | 8,100 | — | — |
| 2009-08-13 | $9.00 | $24.34 | 900 | — | — |
| 2009-08-12 | $9.00 | $24.34 | 1,200 | — | — |
| 2009-08-11 | $8.83 | $23.89 | 22,500 | — | — |
| 2009-08-10 | $8.67 | $23.44 | 4,800 | — | — |
| 2009-08-07 | $8.67 | $23.44 | 15,000 | — | — |
| 2009-08-06 | $8.75 | $23.66 | 0 | — | — |
| 2009-08-05 | $8.75 | $23.66 | 600 | — | — |
| 2009-08-04 | $8.83 | $23.89 | 9,600 | — | — |
| 2009-08-03 | $9.20 | $24.87 | 12,600 | — | — |
| 2009-07-31 | $8.67 | $23.44 | 1,500 | — | — |
| 2009-07-30 | $8.67 | $23.44 | 900 | — | — |
| 2009-07-29 | $8.67 | $23.45 | 44,700 | — | — |
| 2009-07-28 | $8.68 | $23.46 | 2,100 | — | — |
| 2009-07-27 | $8.67 | $23.44 | 2,100 | — | — |
| 2009-07-24 | $8.67 | $23.44 | 900 | — | — |
| 2009-07-23 | $8.92 | $24.11 | 0 | — | — |
| 2009-07-22 | $8.92 | $24.11 | 3,900 | — | — |
| 2009-07-21 | $9.17 | $24.79 | 600 | — | — |
| 2009-07-20 | $9.17 | $24.79 | 0 | — | — |
| 2009-07-17 | $9.17 | $24.79 | 0 | — | — |
| 2009-07-16 | $9.17 | $24.79 | 8,400 | — | — |
| 2009-07-15 | $8.56 | $23.16 | 300 | — | — |
| 2009-07-14 | $8.70 | $23.25 | 10,800 | — | — |
| 2009-07-13 | $8.90 | $23.77 | 2,100 | — | — |
| 2009-07-10 | $8.92 | $23.82 | 0 | — | — |
| 2009-07-09 | $8.92 | $23.82 | 5,100 | — | — |
| 2009-07-08 | $8.67 | $23.15 | 0 | — | — |
| 2009-07-07 | $8.67 | $23.15 | 0 | — | — |
| 2009-07-06 | $8.67 | $23.15 | 300 | — | — |
| 2009-07-02 | $8.67 | $23.15 | 0 | — | — |
| 2009-07-01 | $8.67 | $23.15 | 1,800 | — | — |
| 2009-06-30 | $8.67 | $23.15 | 0 | — | — |
| 2009-06-29 | $8.67 | $23.15 | 8,100 | — | — |
| 2009-06-26 | $8.67 | $23.15 | 11,400 | — | — |
| 2009-06-25 | $8.68 | $23.19 | 300 | — | — |
| 2009-06-24 | $8.59 | $22.94 | 2,400 | — | — |
| 2009-06-23 | $8.93 | $23.86 | 1,200 | — | — |
| 2009-06-22 | $8.93 | $23.86 | 0 | — | — |
| 2009-06-19 | $8.93 | $23.86 | 0 | — | — |
| 2009-06-18 | $8.93 | $23.86 | 1,800 | — | — |
| 2009-06-17 | $8.58 | $22.93 | 4,200 | — | — |
| 2009-06-16 | $8.58 | $22.93 | 5,400 | — | — |
| 2009-06-15 | $8.60 | $22.97 | 1,800 | — | — |
| 2009-06-12 | $8.83 | $23.59 | 600 | — | — |
| 2009-06-11 | $9.00 | $24.04 | 1,500 | — | — |
| 2009-06-10 | $8.82 | $23.55 | 2,700 | — | — |
| 2009-06-09 | $8.80 | $23.51 | 300 | — | — |
| 2009-06-08 | $8.83 | $23.59 | 1,500 | — | — |
| 2009-06-05 | $8.67 | $23.15 | 5,100 | — | — |
| 2009-06-04 | $8.50 | $22.70 | 300 | — | — |
| 2009-06-03 | $8.50 | $22.70 | 4,200 | — | — |
| 2009-06-02 | $8.33 | $22.26 | 14,700 | — | — |
| 2009-06-01 | $8.67 | $23.15 | 5,400 | — | — |
| 2009-05-29 | $8.34 | $22.27 | 900 | — | — |
| 2009-05-28 | $8.33 | $22.26 | 1,500 | — | — |
| 2009-05-27 | $8.33 | $22.26 | 1,200 | — | — |
| 2009-05-26 | $8.50 | $22.70 | 1,800 | — | — |
| 2009-05-22 | $8.33 | $22.26 | 3,600 | — | — |
| 2009-05-21 | $8.50 | $22.70 | 1,500 | — | — |
| 2009-05-20 | $8.37 | $22.35 | 0 | — | — |
| 2009-05-19 | $8.37 | $22.35 | 1,200 | — | — |
| 2009-05-18 | $8.37 | $22.37 | 1,500 | — | — |
| 2009-05-15 | $8.43 | $22.53 | 8,100 | — | — |
| 2009-05-14 | $8.50 | $22.70 | 0 | — | — |
| 2009-05-13 | $8.50 | $22.70 | 600 | — | — |
| 2009-05-12 | $8.50 | $22.71 | 0 | — | — |
| 2009-05-11 | $8.50 | $22.71 | 0 | — | — |
| 2009-05-08 | $8.50 | $22.71 | 600 | — | — |
| 2009-05-07 | $8.66 | $23.14 | 1,200 | — | — |
| 2009-05-06 | $8.50 | $22.70 | 1,800 | — | — |
| 2009-05-05 | $8.49 | $22.67 | 0 | — | — |
| 2009-05-04 | $8.49 | $22.67 | 900 | — | — |
| 2009-05-01 | $9.01 | $24.07 | 6,900 | — | — |
| 2009-04-30 | $8.50 | $22.70 | 900 | — | — |
| 2009-04-29 | $8.34 | $22.27 | 2,700 | — | — |
| 2009-04-28 | $8.34 | $22.29 | 1,500 | — | — |
| 2009-04-27 | $8.50 | $22.70 | 2,400 | — | — |
| 2009-04-24 | $8.35 | $22.29 | 600 | — | — |
| 2009-04-23 | $8.70 | $23.24 | 1,500 | — | — |
| 2009-04-22 | $8.33 | $22.26 | 3,000 | — | — |
| 2009-04-21 | $7.94 | $21.22 | 18,300 | — | — |
| 2009-04-20 | $7.83 | $20.92 | 15,900 | — | — |
| 2009-04-17 | $8.03 | $21.46 | 5,100 | — | — |
| 2009-04-16 | $7.72 | $20.62 | 26,700 | — | — |
| 2009-04-15 | $7.71 | $20.59 | 11,400 | — | — |
| 2009-04-14 | $7.69 | $20.53 | 1,200 | — | — |
| 2009-04-13 | $8.08 | $21.29 | 6,900 | — | — |
| 2009-04-09 | $7.87 | $20.74 | 300 | — | — |
| 2009-04-08 | $7.87 | $20.73 | 6,000 | — | — |
| 2009-04-07 | $8.39 | $22.11 | 0 | — | — |
| 2009-04-06 | $8.39 | $22.11 | 0 | — | — |
| 2009-04-03 | $8.39 | $22.11 | 0 | — | — |
| 2009-04-02 | $8.39 | $22.11 | 0 | — | — |
| 2009-04-01 | $8.39 | $22.11 | 600 | — | — |
| 2009-03-31 | $8.33 | $21.96 | 0 | — | — |
| 2009-03-30 | $8.33 | $21.96 | 600 | — | — |
| 2009-03-27 | $8.05 | $21.22 | 1,200 | — | — |
| 2009-03-26 | $7.94 | $20.92 | 1,200 | — | — |
| 2009-03-25 | $7.76 | $20.44 | 0 | — | — |
| 2009-03-24 | $7.76 | $20.44 | 35,400 | — | — |
| 2009-03-23 | $7.89 | $20.79 | 1,200 | — | — |
| 2009-03-20 | $7.85 | $20.69 | 5,400 | — | — |
| 2009-03-19 | $7.83 | $20.65 | 4,500 | — | — |
| 2009-03-18 | $7.68 | $20.25 | 2,100 | — | — |
| 2009-03-17 | $7.87 | $20.73 | 13,500 | — | — |
| 2009-03-16 | $8.07 | $21.26 | 8,100 | — | — |
| 2009-03-13 | $8.00 | $21.09 | 5,100 | — | — |
| 2009-03-12 | $8.11 | $21.37 | 0 | — | — |
| 2009-03-11 | $8.11 | $21.37 | 0 | — | — |
| 2009-03-10 | $8.11 | $21.37 | 2,100 | — | — |
| 2009-03-09 | $8.01 | $21.12 | 9,900 | — | — |
| 2009-03-06 | $8.42 | $22.19 | 14,100 | — | — |
| 2009-03-05 | $8.40 | $22.14 | 3,600 | — | — |
| 2009-03-04 | $8.40 | $22.14 | 0 | — | — |
| 2009-03-03 | $8.40 | $22.14 | 3,900 | — | — |
| 2009-03-02 | $8.58 | $22.62 | 32,100 | — | — |
| 2009-02-27 | $8.08 | $21.30 | 8,100 | — | — |
| 2009-02-26 | $8.42 | $22.18 | 900 | — | — |
| 2009-02-25 | $8.42 | $22.18 | 7,800 | — | — |
| 2009-02-24 | $8.38 | $22.08 | 12,300 | — | — |
| 2009-02-23 | $8.58 | $22.62 | 0 | — | — |
| 2009-02-20 | $8.58 | $22.62 | 4,500 | — | — |
| 2009-02-19 | $8.83 | $23.28 | 1,200 | — | — |
| 2009-02-18 | $8.83 | $23.28 | 24,300 | — | — |
| 2009-02-17 | $8.84 | $23.29 | 0 | — | — |
| 2009-02-13 | $8.84 | $23.29 | 3,000 | — | — |
| 2009-02-12 | $8.83 | $23.26 | 600 | — | — |
| 2009-02-11 | $8.67 | $22.84 | 12,900 | — | — |
| 2009-02-10 | $8.79 | $23.16 | 300 | — | — |
| 2009-02-09 | $8.60 | $22.66 | 900 | — | — |
| 2009-02-06 | $8.68 | $22.89 | 1,200 | — | — |
| 2009-02-05 | $8.60 | $22.67 | 2,100 | — | — |
| 2009-02-04 | $8.43 | $22.23 | 300 | — | — |
| 2009-02-03 | $8.83 | $23.27 | 900 | — | — |
| 2009-02-02 | $8.73 | $23.00 | 14,700 | — | — |
| 2009-01-30 | $8.35 | $22.01 | 0 | — | — |
| 2009-01-29 | $8.35 | $22.01 | 300 | — | — |
| 2009-01-28 | $8.33 | $21.96 | 10,200 | — | — |
| 2009-01-27 | $8.42 | $22.18 | 0 | — | — |
| 2009-01-26 | $8.42 | $22.18 | 300 | — | — |
| 2009-01-23 | $8.83 | $23.27 | 0 | — | — |
| 2009-01-22 | $8.83 | $23.27 | 0 | — | — |
| 2009-01-21 | $8.83 | $23.27 | 0 | — | — |
| 2009-01-20 | $8.83 | $23.27 | 0 | — | — |
| 2009-01-16 | $8.83 | $23.27 | 0 | — | — |
| 2009-01-15 | $8.83 | $23.27 | 18,300 | — | — |
| 2009-01-14 | $8.68 | $22.88 | 0 | — | — |
| 2009-01-13 | $8.68 | $22.60 | 4,200 | — | — |
| 2009-01-12 | $8.99 | $23.41 | 5,400 | — | — |
| 2009-01-09 | $8.82 | $22.95 | 600 | — | — |
| 2009-01-08 | $8.45 | $21.99 | 5,400 | — | — |
| 2009-01-07 | $8.48 | $22.07 | 10,200 | — | — |
| 2009-01-06 | $8.58 | $22.35 | 14,700 | — | — |
| 2009-01-05 | $8.55 | $22.27 | 9,300 | — | — |
| 2009-01-02 | $8.50 | $22.14 | 300 | — | — |