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
- 2007-05-16 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 | $18.08 | $18.08 | 4,900 | — | — |
| 2009-12-30 | $17.76 | $17.76 | 2,875 | — | — |
| 2009-12-29 | $18.96 | $18.96 | 225 | — | — |
| 2009-12-28 | $18.96 | $18.96 | 1,275 | — | — |
| 2009-12-24 | $19.68 | $19.68 | 100 | — | — |
| 2009-12-23 | $19.36 | $19.36 | 538 | — | — |
| 2009-12-22 | $19.20 | $19.20 | 163 | — | — |
| 2009-12-21 | $19.04 | $19.04 | 525 | — | — |
| 2009-12-18 | $19.04 | $19.04 | 1,088 | — | — |
| 2009-12-17 | $18.88 | $18.88 | 200 | — | — |
| 2009-12-16 | $18.88 | $18.88 | 450 | — | — |
| 2009-12-15 | $18.88 | $18.88 | 300 | — | — |
| 2009-12-14 | $19.12 | $19.12 | 250 | — | — |
| 2009-12-11 | $18.96 | $18.96 | 25 | — | — |
| 2009-12-10 | $18.96 | $18.96 | 350 | — | — |
| 2009-12-09 | $17.20 | $17.20 | 1,375 | — | — |
| 2009-12-08 | $18.40 | $18.40 | 288 | — | — |
| 2009-12-07 | $18.00 | $18.00 | 1,050 | — | — |
| 2009-12-04 | $19.36 | $19.36 | 300 | — | — |
| 2009-12-03 | $19.12 | $19.12 | 313 | — | — |
| 2009-12-02 | $18.40 | $18.40 | 88 | — | — |
| 2009-12-01 | $18.40 | $18.40 | 375 | — | — |
| 2009-11-30 | $18.72 | $18.72 | 63 | — | — |
| 2009-11-27 | $18.72 | $18.72 | 63 | — | — |
| 2009-11-25 | $18.80 | $18.80 | 425 | — | — |
| 2009-11-24 | $16.80 | $16.80 | 538 | — | — |
| 2009-11-23 | $18.48 | $18.48 | 413 | — | — |
| 2009-11-20 | $18.64 | $18.64 | 0 | — | — |
| 2009-11-19 | $18.64 | $18.64 | 225 | — | — |
| 2009-11-18 | $19.20 | $19.20 | 388 | — | — |
| 2009-11-17 | $19.20 | $19.20 | 275 | — | — |
| 2009-11-16 | $19.36 | $19.36 | 325 | — | — |
| 2009-11-13 | $19.44 | $19.44 | 950 | — | — |
| 2009-11-12 | $19.04 | $19.04 | 163 | — | — |
| 2009-11-11 | $19.12 | $19.12 | 450 | — | — |
| 2009-11-10 | $18.56 | $18.56 | 2,600 | — | — |
| 2009-11-09 | $20.24 | $20.24 | 38 | — | — |
| 2009-11-06 | $19.60 | $19.60 | 638 | — | — |
| 2009-11-05 | $20.40 | $20.40 | 50 | — | — |
| 2009-11-04 | $19.84 | $19.84 | 275 | — | — |
| 2009-11-03 | $20.00 | $20.00 | 200 | — | — |
| 2009-11-02 | $19.84 | $19.84 | 913 | — | — |
| 2009-10-30 | $19.68 | $19.68 | 238 | — | — |
| 2009-10-29 | $20.64 | $20.64 | 363 | — | — |
| 2009-10-28 | $20.88 | $20.88 | 613 | — | — |
| 2009-10-27 | $20.88 | $20.88 | 13 | — | — |
| 2009-10-26 | $20.96 | $20.96 | 100 | — | — |
| 2009-10-23 | $20.96 | $20.96 | 75 | — | — |
| 2009-10-22 | $21.20 | $21.20 | 400 | — | — |
| 2009-10-21 | $20.72 | $20.72 | 400 | — | — |
| 2009-10-20 | $20.08 | $20.08 | 400 | — | — |
| 2009-10-19 | $20.00 | $20.00 | 1,425 | — | — |
| 2009-10-16 | $19.52 | $19.52 | 313 | — | — |
| 2009-10-15 | $19.36 | $19.36 | 4,425 | — | — |
| 2009-10-14 | $19.28 | $19.28 | 350 | — | — |
| 2009-10-13 | $19.20 | $19.20 | 350 | — | — |
| 2009-10-12 | $19.44 | $19.44 | 138 | — | — |
| 2009-10-09 | $18.24 | $18.24 | 1,600 | — | — |
| 2009-10-08 | $19.28 | $19.28 | 0 | — | — |
| 2009-10-07 | $19.28 | $19.28 | 725 | — | — |
| 2009-10-06 | $19.76 | $19.76 | 1,550 | — | — |
| 2009-10-05 | $19.04 | $19.04 | 2,913 | — | — |
| 2009-10-02 | $20.56 | $20.56 | 4,588 | — | — |
| 2009-10-01 | $20.00 | $20.00 | 1,013 | — | — |
| 2009-09-30 | $18.80 | $18.80 | 475 | — | — |
| 2009-09-29 | $18.80 | $18.80 | 488 | — | — |
| 2009-09-28 | $18.80 | $18.80 | 825 | — | — |
| 2009-09-25 | $18.24 | $18.24 | 338 | — | — |
| 2009-09-24 | $18.00 | $18.00 | 1,025 | — | — |
| 2009-09-23 | $18.08 | $18.08 | 88 | — | — |
| 2009-09-22 | $17.84 | $17.84 | 250 | — | — |
| 2009-09-21 | $17.76 | $17.76 | 50 | — | — |
| 2009-09-18 | $17.68 | $17.68 | 113 | — | — |
| 2009-09-17 | $17.68 | $17.68 | 363 | — | — |
| 2009-09-16 | $17.60 | $17.60 | 1,950 | — | — |
| 2009-09-15 | $16.80 | $16.80 | 1,413 | — | — |
| 2009-09-14 | $17.04 | $17.04 | 238 | — | — |
| 2009-09-11 | $16.80 | $16.80 | 200 | — | — |
| 2009-09-10 | $16.80 | $16.80 | 75 | — | — |
| 2009-09-09 | $16.80 | $16.80 | 100 | — | — |
| 2009-09-08 | $16.72 | $16.72 | 25 | — | — |
| 2009-09-04 | $16.40 | $16.40 | 200 | — | — |
| 2009-09-03 | $16.72 | $16.72 | 438 | — | — |
| 2009-09-02 | $16.64 | $16.64 | 125 | — | — |
| 2009-09-01 | $16.72 | $16.72 | 663 | — | — |
| 2009-08-31 | $16.16 | $16.16 | 38 | — | — |
| 2009-08-28 | $16.72 | $16.72 | 163 | — | — |
| 2009-08-27 | $16.72 | $16.72 | 63 | — | — |
| 2009-08-26 | $16.72 | $16.72 | 213 | — | — |
| 2009-08-25 | $16.72 | $16.72 | 75 | — | — |
| 2009-08-24 | $16.72 | $16.72 | 63 | — | — |
| 2009-08-21 | $16.40 | $16.40 | 238 | — | — |
| 2009-08-20 | $17.04 | $17.04 | 1,475 | — | — |
| 2009-08-19 | $17.44 | $17.44 | 188 | — | — |
| 2009-08-18 | $15.44 | $15.44 | 75 | — | — |
| 2009-08-17 | $16.40 | $16.40 | 363 | — | — |
| 2009-08-14 | $16.40 | $16.40 | 900 | — | — |
| 2009-08-13 | $16.16 | $16.16 | 275 | — | — |
| 2009-08-12 | $16.24 | $16.24 | 0 | — | — |
| 2009-08-11 | $16.24 | $16.24 | 150 | — | — |
| 2009-08-10 | $16.32 | $16.32 | 1,238 | — | — |
| 2009-08-07 | $16.48 | $16.48 | 75 | — | — |
| 2009-08-06 | $16.96 | $16.96 | 150 | — | — |
| 2009-08-05 | $16.80 | $16.80 | 788 | — | — |
| 2009-08-04 | $18.32 | $18.32 | 138 | — | — |
| 2009-08-03 | $17.84 | $17.84 | 75 | — | — |
| 2009-07-31 | $17.44 | $17.44 | 450 | — | — |
| 2009-07-30 | $18.40 | $18.40 | 338 | — | — |
| 2009-07-29 | $18.40 | $18.40 | 313 | — | — |
| 2009-07-28 | $18.40 | $18.40 | 63 | — | — |
| 2009-07-27 | $18.40 | $18.40 | 125 | — | — |
| 2009-07-24 | $18.40 | $18.40 | 300 | — | — |
| 2009-07-23 | $18.00 | $18.00 | 50 | — | — |
| 2009-07-22 | $18.00 | $18.00 | 175 | — | — |
| 2009-07-21 | $17.60 | $17.60 | 188 | — | — |
| 2009-07-20 | $17.52 | $17.52 | 363 | — | — |
| 2009-07-17 | $18.08 | $18.08 | 138 | — | — |
| 2009-07-16 | $16.88 | $16.88 | 400 | — | — |
| 2009-07-15 | $16.40 | $16.40 | 25 | — | — |
| 2009-07-14 | $16.40 | $16.40 | 238 | — | — |
| 2009-07-13 | $16.16 | $16.16 | 63 | — | — |
| 2009-07-10 | $16.08 | $16.08 | 2,225 | — | — |
| 2009-07-09 | $16.88 | $16.88 | 300 | — | — |
| 2009-07-08 | $16.88 | $16.88 | 225 | — | — |
| 2009-07-07 | $16.88 | $16.88 | 0 | — | — |
| 2009-07-06 | $16.88 | $16.88 | 563 | — | — |
| 2009-07-02 | $17.44 | $17.44 | 100 | — | — |
| 2009-07-01 | $16.88 | $16.88 | 200 | — | — |
| 2009-06-30 | $16.88 | $16.88 | 0 | — | — |
| 2009-06-29 | $16.88 | $16.88 | 775 | — | — |
| 2009-06-26 | $17.76 | $17.76 | 0 | — | — |
| 2009-06-25 | $17.76 | $17.76 | 275 | — | — |
| 2009-06-24 | $16.08 | $16.08 | 163 | — | — |
| 2009-06-23 | $18.48 | $18.48 | 538 | — | — |
| 2009-06-22 | $17.92 | $17.92 | 700 | — | — |
| 2009-06-19 | $17.52 | $17.52 | 438 | — | — |
| 2009-06-18 | $18.48 | $18.48 | 488 | — | — |
| 2009-06-17 | $19.44 | $19.44 | 1,413 | — | — |
| 2009-06-16 | $17.60 | $17.60 | 375 | — | — |
| 2009-06-15 | $17.84 | $17.84 | 1,100 | — | — |
| 2009-06-12 | $17.84 | $17.84 | 50 | — | — |
| 2009-06-11 | $17.44 | $17.44 | 263 | — | — |
| 2009-06-10 | $16.00 | $16.00 | 988 | — | — |
| 2009-06-09 | $17.20 | $17.20 | 0 | — | — |
| 2009-06-08 | $17.20 | $17.20 | 88 | — | — |
| 2009-06-05 | $17.12 | $17.12 | 313 | — | — |
| 2009-06-04 | $17.76 | $17.76 | 0 | — | — |
| 2009-06-03 | $17.76 | $17.76 | 563 | — | — |
| 2009-06-02 | $17.28 | $17.28 | 50 | — | — |
| 2009-06-01 | $16.72 | $16.72 | 563 | — | — |
| 2009-05-29 | $16.72 | $16.72 | 113 | — | — |
| 2009-05-28 | $16.72 | $16.72 | 200 | — | — |
| 2009-05-27 | $16.56 | $16.56 | 0 | — | — |
| 2009-05-26 | $16.56 | $16.56 | 488 | — | — |
| 2009-05-22 | $16.80 | $16.80 | 313 | — | — |
| 2009-05-21 | $16.80 | $16.80 | 125 | — | — |
| 2009-05-20 | $16.80 | $16.80 | 88 | — | — |
| 2009-05-19 | $16.72 | $16.72 | 125 | — | — |
| 2009-05-18 | $16.40 | $16.40 | 150 | — | — |
| 2009-05-15 | $17.44 | $17.44 | 363 | — | — |
| 2009-05-14 | $16.72 | $16.72 | 125 | — | — |
| 2009-05-13 | $16.88 | $16.88 | 2,838 | — | — |
| 2009-05-12 | $16.40 | $16.40 | 1,263 | — | — |
| 2009-05-11 | $16.80 | $16.80 | 988 | — | — |
| 2009-05-08 | $16.32 | $16.32 | 1,050 | — | — |
| 2009-05-07 | $16.00 | $16.00 | 200 | — | — |
| 2009-05-06 | $16.40 | $16.40 | 2,900 | — | — |
| 2009-05-05 | $16.00 | $16.00 | 5,400 | — | — |
| 2009-05-04 | $18.72 | $18.72 | 1,363 | — | — |
| 2009-05-01 | $17.68 | $17.68 | 813 | — | — |
| 2009-04-30 | $19.20 | $19.20 | 63 | — | — |
| 2009-04-29 | $19.44 | $19.44 | 25 | — | — |
| 2009-04-28 | $16.80 | $16.80 | 63 | — | — |
| 2009-04-27 | $19.60 | $19.60 | 500 | — | — |
| 2009-04-24 | $19.20 | $19.20 | 400 | — | — |
| 2009-04-23 | $19.60 | $19.60 | 1,125 | — | — |
| 2009-04-22 | $18.80 | $18.80 | 163 | — | — |
| 2009-04-21 | $18.64 | $18.64 | 163 | — | — |
| 2009-04-20 | $18.32 | $18.32 | 138 | — | — |
| 2009-04-17 | $18.40 | $18.40 | 500 | — | — |
| 2009-04-16 | $16.16 | $16.16 | 288 | — | — |
| 2009-04-15 | $15.84 | $15.84 | 163 | — | — |
| 2009-04-14 | $15.52 | $15.52 | 663 | — | — |
| 2009-04-13 | $14.80 | $14.80 | 250 | — | — |
| 2009-04-09 | $14.64 | $14.64 | 150 | — | — |
| 2009-04-08 | $14.72 | $14.72 | 0 | — | — |
| 2009-04-07 | $14.72 | $14.72 | 125 | — | — |
| 2009-04-06 | $12.96 | $12.96 | 13 | — | — |
| 2009-04-03 | $14.56 | $14.56 | 1,713 | — | — |
| 2009-04-02 | $14.32 | $14.32 | 763 | — | — |
| 2009-04-01 | $14.24 | $14.24 | 313 | — | — |
| 2009-03-31 | $14.16 | $14.16 | 0 | — | — |
| 2009-03-30 | $14.16 | $14.16 | 63 | — | — |
| 2009-03-27 | $14.40 | $14.40 | 513 | — | — |
| 2009-03-26 | $13.20 | $13.20 | 25 | — | — |
| 2009-03-25 | $14.00 | $14.00 | 138 | — | — |
| 2009-03-24 | $14.96 | $14.96 | 75 | — | — |
| 2009-03-23 | $15.04 | $15.04 | 0 | — | — |
| 2009-03-20 | $15.04 | $15.04 | 25 | — | — |
| 2009-03-19 | $15.04 | $15.04 | 50 | — | — |
| 2009-03-18 | $14.64 | $14.64 | 150 | — | — |
| 2009-03-17 | $15.52 | $15.52 | 0 | — | — |
| 2009-03-16 | $15.52 | $15.52 | 0 | — | — |
| 2009-03-13 | $15.52 | $15.52 | 0 | — | — |
| 2009-03-12 | $15.52 | $15.52 | 150 | — | — |
| 2009-03-11 | $13.20 | $13.20 | 125 | — | — |
| 2009-03-10 | $13.12 | $13.12 | 350 | — | — |
| 2009-03-09 | $13.04 | $13.04 | 288 | — | — |
| 2009-03-06 | $13.20 | $13.20 | 275 | — | — |
| 2009-03-05 | $13.44 | $13.44 | 163 | — | — |
| 2009-03-04 | $12.00 | $12.00 | 3,338 | — | — |
| 2009-03-03 | $15.92 | $15.92 | 263 | — | — |
| 2009-03-02 | $16.00 | $16.00 | 150 | — | — |
| 2009-02-27 | $13.28 | $13.28 | 538 | — | — |
| 2009-02-26 | $15.20 | $15.20 | 1,550 | — | — |
| 2009-02-25 | $15.60 | $15.60 | 688 | — | — |
| 2009-02-24 | $15.60 | $15.60 | 388 | — | — |
| 2009-02-23 | $14.32 | $14.32 | 625 | — | — |
| 2009-02-20 | $15.60 | $15.60 | 163 | — | — |
| 2009-02-19 | $16.00 | $16.00 | 225 | — | — |
| 2009-02-18 | $17.92 | $17.92 | 125 | — | — |
| 2009-02-17 | $16.64 | $16.64 | 575 | — | — |
| 2009-02-13 | $18.72 | $18.72 | 0 | — | — |
| 2009-02-12 | $18.72 | $18.72 | 225 | — | — |
| 2009-02-11 | $18.40 | $18.40 | 313 | — | — |
| 2009-02-10 | $18.48 | $18.48 | 25 | — | — |
| 2009-02-09 | $17.28 | $17.28 | 38 | — | — |
| 2009-02-06 | $17.20 | $17.20 | 100 | — | — |
| 2009-02-05 | $17.20 | $17.20 | 25 | — | — |
| 2009-02-04 | $17.12 | $17.12 | 0 | — | — |
| 2009-02-03 | $17.12 | $17.12 | 625 | — | — |
| 2009-02-02 | $17.04 | $17.04 | 1,163 | — | — |
| 2009-01-30 | $17.60 | $17.60 | 0 | — | — |
| 2009-01-29 | $17.60 | $17.60 | 338 | — | — |
| 2009-01-28 | $18.00 | $18.00 | 113 | — | — |
| 2009-01-27 | $18.80 | $18.80 | 63 | — | — |
| 2009-01-26 | $19.12 | $19.12 | 0 | — | — |
| 2009-01-23 | $19.12 | $19.12 | 0 | — | — |
| 2009-01-22 | $19.12 | $19.12 | 63 | — | — |
| 2009-01-21 | $19.20 | $19.20 | 250 | — | — |
| 2009-01-20 | $18.88 | $18.88 | 0 | — | — |
| 2009-01-16 | $18.88 | $18.88 | 125 | — | — |
| 2009-01-15 | $18.80 | $18.80 | 200 | — | — |
| 2009-01-14 | $17.60 | $17.60 | 750 | — | — |
| 2009-01-13 | $18.56 | $18.56 | 63 | — | — |
| 2009-01-12 | $18.56 | $18.56 | 325 | — | — |
| 2009-01-09 | $19.28 | $19.28 | 50 | — | — |
| 2009-01-08 | $19.60 | $19.60 | 113 | — | — |
| 2009-01-07 | $19.52 | $19.52 | 50 | — | — |
| 2009-01-06 | $18.40 | $18.40 | 288 | — | — |
| 2009-01-05 | $18.24 | $18.24 | 175 | — | — |
| 2009-01-02 | $18.48 | $18.48 | 188 | — | — |