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
- 1999-08-09 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 | $16.95 | $27.51 | 200 | — | — |
| 2009-12-30 | $16.90 | $27.43 | 0 | — | — |
| 2009-12-29 | $16.90 | $27.43 | 100 | — | — |
| 2009-12-28 | $16.84 | $27.33 | 400 | — | — |
| 2009-12-24 | $17.00 | $27.59 | 0 | — | — |
| 2009-12-23 | $17.00 | $27.59 | 0 | — | — |
| 2009-12-22 | $17.00 | $27.59 | 4,100 | — | — |
| 2009-12-21 | $16.52 | $26.81 | 0 | — | — |
| 2009-12-18 | $16.52 | $26.81 | 200 | — | — |
| 2009-12-17 | $17.20 | $27.91 | 0 | — | — |
| 2009-12-16 | $17.20 | $27.91 | 100 | — | — |
| 2009-12-15 | $16.52 | $26.81 | 2,100 | — | — |
| 2009-12-14 | $17.00 | $27.59 | 0 | — | — |
| 2009-12-11 | $17.00 | $27.59 | 1,900 | — | — |
| 2009-12-10 | $17.11 | $27.77 | 500 | — | — |
| 2009-12-09 | $17.00 | $27.59 | 0 | — | — |
| 2009-12-08 | $17.00 | $27.59 | 900 | — | — |
| 2009-12-07 | $17.00 | $27.59 | 600 | — | — |
| 2009-12-04 | $17.00 | $27.59 | 800 | — | — |
| 2009-12-03 | $16.61 | $26.95 | 100 | — | — |
| 2009-12-02 | $17.00 | $27.59 | 1,100 | — | — |
| 2009-12-01 | $16.51 | $26.79 | 100 | — | — |
| 2009-11-30 | $16.30 | $26.45 | 300 | — | — |
| 2009-11-27 | $16.26 | $26.39 | 600 | — | — |
| 2009-11-25 | $16.26 | $26.39 | 100 | — | — |
| 2009-11-24 | $16.50 | $26.78 | 100 | — | — |
| 2009-11-23 | $16.51 | $26.79 | 1,500 | — | — |
| 2009-11-20 | $17.16 | $27.85 | 1,200 | — | — |
| 2009-11-19 | $16.68 | $27.07 | 0 | — | — |
| 2009-11-18 | $16.68 | $27.07 | 0 | — | — |
| 2009-11-17 | $16.68 | $27.07 | 900 | — | — |
| 2009-11-16 | $15.25 | $24.75 | 2,900 | — | — |
| 2009-11-13 | $17.47 | $28.35 | 3,000 | — | — |
| 2009-11-12 | $17.50 | $28.40 | 700 | — | — |
| 2009-11-11 | $16.08 | $26.09 | 0 | — | — |
| 2009-11-10 | $16.08 | $26.09 | 100 | — | — |
| 2009-11-09 | $16.88 | $27.39 | 200 | — | — |
| 2009-11-06 | $16.62 | $26.97 | 400 | — | — |
| 2009-11-05 | $16.26 | $26.39 | 400 | — | — |
| 2009-11-04 | $16.96 | $27.52 | 400 | — | — |
| 2009-11-03 | $17.48 | $28.37 | 300 | — | — |
| 2009-11-02 | $15.99 | $25.95 | 300 | — | — |
| 2009-10-30 | $15.47 | $25.10 | 1,000 | — | — |
| 2009-10-29 | $16.20 | $26.29 | 100 | — | — |
| 2009-10-28 | $16.27 | $26.40 | 0 | — | — |
| 2009-10-27 | $16.27 | $26.00 | 200 | — | — |
| 2009-10-26 | $16.20 | $25.89 | 0 | — | — |
| 2009-10-23 | $16.20 | $25.89 | 500 | — | — |
| 2009-10-22 | $17.48 | $27.93 | 100 | — | — |
| 2009-10-21 | $16.10 | $25.73 | 0 | — | — |
| 2009-10-20 | $16.10 | $25.73 | 0 | — | — |
| 2009-10-19 | $16.10 | $25.73 | 0 | — | — |
| 2009-10-16 | $16.10 | $25.73 | 300 | — | — |
| 2009-10-15 | $16.10 | $25.73 | 800 | — | — |
| 2009-10-14 | $16.24 | $25.95 | 400 | — | — |
| 2009-10-13 | $16.14 | $25.79 | 0 | — | — |
| 2009-10-12 | $16.14 | $25.79 | 500 | — | — |
| 2009-10-09 | $17.10 | $27.32 | 1,500 | — | — |
| 2009-10-08 | $17.45 | $27.88 | 2,400 | — | — |
| 2009-10-07 | $15.38 | $24.57 | 400 | — | — |
| 2009-10-06 | $15.08 | $24.10 | 800 | — | — |
| 2009-10-05 | $15.51 | $24.78 | 700 | — | — |
| 2009-10-02 | $15.60 | $24.93 | 400 | — | — |
| 2009-10-01 | $15.75 | $25.17 | 2,000 | — | — |
| 2009-09-30 | $16.04 | $25.63 | 0 | — | — |
| 2009-09-29 | $16.04 | $25.63 | 0 | — | — |
| 2009-09-28 | $16.04 | $25.63 | 500 | — | — |
| 2009-09-25 | $17.01 | $27.18 | 1,300 | — | — |
| 2009-09-24 | $17.50 | $27.96 | 100 | — | — |
| 2009-09-23 | $17.47 | $27.91 | 1,300 | — | — |
| 2009-09-22 | $17.00 | $27.16 | 300 | — | — |
| 2009-09-21 | $17.15 | $27.40 | 0 | — | — |
| 2009-09-18 | $17.15 | $27.40 | 700 | — | — |
| 2009-09-17 | $17.00 | $27.16 | 400 | — | — |
| 2009-09-16 | $17.00 | $27.16 | 700 | — | — |
| 2009-09-15 | $17.00 | $27.16 | 0 | — | — |
| 2009-09-14 | $17.00 | $27.16 | 100 | — | — |
| 2009-09-11 | $17.15 | $27.40 | 400 | — | — |
| 2009-09-10 | $16.50 | $26.36 | 0 | — | — |
| 2009-09-09 | $16.50 | $26.36 | 0 | — | — |
| 2009-09-08 | $16.50 | $26.36 | 0 | — | — |
| 2009-09-04 | $16.50 | $26.36 | 900 | — | — |
| 2009-09-03 | $17.00 | $27.16 | 0 | — | — |
| 2009-09-02 | $17.00 | $27.16 | 200 | — | — |
| 2009-09-01 | $16.99 | $27.15 | 300 | — | — |
| 2009-08-31 | $16.50 | $26.36 | 0 | — | — |
| 2009-08-28 | $16.50 | $26.36 | 0 | — | — |
| 2009-08-27 | $16.50 | $26.36 | 400 | — | — |
| 2009-08-26 | $16.63 | $26.57 | 400 | — | — |
| 2009-08-25 | $17.48 | $27.93 | 100 | — | — |
| 2009-08-24 | $16.61 | $26.54 | 6,000 | — | — |
| 2009-08-21 | $16.81 | $26.86 | 500 | — | — |
| 2009-08-20 | $17.00 | $27.16 | 0 | — | — |
| 2009-08-19 | $17.00 | $27.16 | 400 | — | — |
| 2009-08-18 | $17.95 | $28.68 | 0 | — | — |
| 2009-08-17 | $17.95 | $28.68 | 0 | — | — |
| 2009-08-14 | $17.95 | $28.68 | 1,200 | — | — |
| 2009-08-13 | $18.88 | $30.17 | 400 | — | — |
| 2009-08-12 | $16.50 | $26.36 | 1,100 | — | — |
| 2009-08-11 | $17.00 | $27.16 | 0 | — | — |
| 2009-08-10 | $17.00 | $27.16 | 0 | — | — |
| 2009-08-07 | $17.00 | $27.16 | 2,000 | — | — |
| 2009-08-06 | $17.97 | $28.71 | 900 | — | — |
| 2009-08-05 | $16.45 | $26.28 | 200 | — | — |
| 2009-08-04 | $16.45 | $26.28 | 400 | — | — |
| 2009-08-03 | $15.97 | $25.52 | 300 | — | — |
| 2009-07-31 | $15.25 | $24.37 | 200 | — | — |
| 2009-07-30 | $15.25 | $24.37 | 0 | — | — |
| 2009-07-29 | $15.25 | $24.37 | 0 | — | — |
| 2009-07-28 | $15.25 | $24.37 | 0 | — | — |
| 2009-07-27 | $15.25 | $24.37 | 1,100 | — | — |
| 2009-07-24 | $15.25 | $24.37 | 400 | — | — |
| 2009-07-23 | $15.50 | $24.77 | 500 | — | — |
| 2009-07-22 | $15.25 | $24.37 | 0 | — | — |
| 2009-07-21 | $15.25 | $23.97 | 2,800 | — | — |
| 2009-07-20 | $14.99 | $23.56 | 700 | — | — |
| 2009-07-17 | $15.01 | $23.59 | 2,300 | — | — |
| 2009-07-16 | $14.71 | $23.12 | 1,000 | — | — |
| 2009-07-15 | $15.00 | $23.57 | 800 | — | — |
| 2009-07-14 | $15.34 | $24.11 | 1,600 | — | — |
| 2009-07-13 | $14.87 | $23.37 | 800 | — | — |
| 2009-07-10 | $14.99 | $23.56 | 1,800 | — | — |
| 2009-07-09 | $15.00 | $23.57 | 200 | — | — |
| 2009-07-08 | $14.94 | $23.48 | 1,100 | — | — |
| 2009-07-07 | $15.00 | $23.57 | 1,600 | — | — |
| 2009-07-06 | $14.34 | $22.54 | 1,500 | — | — |
| 2009-07-02 | $14.99 | $23.56 | 1,000 | — | — |
| 2009-07-01 | $15.20 | $23.89 | 2,800 | — | — |
| 2009-06-30 | $14.40 | $22.63 | 0 | — | — |
| 2009-06-29 | $14.40 | $22.63 | 200 | — | — |
| 2009-06-26 | $14.40 | $22.63 | 200 | — | — |
| 2009-06-25 | $14.02 | $22.03 | 2,000 | — | — |
| 2009-06-24 | $14.60 | $22.95 | 700 | — | — |
| 2009-06-23 | $14.50 | $22.79 | 600 | — | — |
| 2009-06-22 | $14.98 | $23.54 | 0 | — | — |
| 2009-06-19 | $14.98 | $23.54 | 1,100 | — | — |
| 2009-06-18 | $14.98 | $23.54 | 2,500 | — | — |
| 2009-06-17 | $13.98 | $21.97 | 10,200 | — | — |
| 2009-06-16 | $14.83 | $23.31 | 1,500 | — | — |
| 2009-06-15 | $14.50 | $22.79 | 10,800 | — | — |
| 2009-06-12 | $14.93 | $23.46 | 300 | — | — |
| 2009-06-11 | $14.99 | $23.56 | 1,200 | — | — |
| 2009-06-10 | $14.59 | $22.93 | 100 | — | — |
| 2009-06-09 | $15.00 | $23.57 | 4,200 | — | — |
| 2009-06-08 | $15.00 | $23.57 | 2,800 | — | — |
| 2009-06-05 | $14.80 | $23.26 | 13,400 | — | — |
| 2009-06-04 | $15.03 | $23.62 | 4,900 | — | — |
| 2009-06-03 | $15.69 | $24.66 | 1,300 | — | — |
| 2009-06-02 | $15.50 | $24.36 | 1,300 | — | — |
| 2009-06-01 | $15.00 | $23.57 | 2,000 | — | — |
| 2009-05-29 | $15.65 | $24.60 | 1,700 | — | — |
| 2009-05-28 | $15.90 | $24.99 | 700 | — | — |
| 2009-05-27 | $15.90 | $24.99 | 2,200 | — | — |
| 2009-05-26 | $15.90 | $24.99 | 900 | — | — |
| 2009-05-22 | $15.99 | $25.13 | 200 | — | — |
| 2009-05-21 | $15.66 | $24.61 | 0 | — | — |
| 2009-05-20 | $15.66 | $24.61 | 1,000 | — | — |
| 2009-05-19 | $15.66 | $24.61 | 900 | — | — |
| 2009-05-18 | $16.03 | $25.19 | 400 | — | — |
| 2009-05-15 | $16.03 | $25.19 | 400 | — | — |
| 2009-05-14 | $15.91 | $25.01 | 600 | — | — |
| 2009-05-13 | $15.80 | $24.83 | 1,400 | — | — |
| 2009-05-12 | $16.08 | $25.27 | 900 | — | — |
| 2009-05-11 | $16.03 | $25.19 | 1,500 | — | — |
| 2009-05-08 | $15.53 | $24.41 | 3,100 | — | — |
| 2009-05-07 | $16.15 | $25.38 | 1,200 | — | — |
| 2009-05-06 | $16.00 | $25.15 | 3,500 | — | — |
| 2009-05-05 | $16.00 | $25.15 | 1,600 | — | — |
| 2009-05-04 | $15.60 | $24.52 | 3,400 | — | — |
| 2009-05-01 | $16.12 | $25.34 | 4,200 | — | — |
| 2009-04-30 | $16.00 | $25.15 | 800 | — | — |
| 2009-04-29 | $16.00 | $25.15 | 200 | — | — |
| 2009-04-28 | $15.60 | $24.52 | 0 | — | — |
| 2009-04-27 | $15.60 | $24.52 | 1,400 | — | — |
| 2009-04-24 | $15.26 | $23.98 | 1,000 | — | — |
| 2009-04-23 | $16.20 | $25.46 | 1,200 | — | — |
| 2009-04-22 | $16.23 | $25.12 | 4,800 | — | — |
| 2009-04-21 | $16.00 | $24.76 | 700 | — | — |
| 2009-04-20 | $16.00 | $24.76 | 300 | — | — |
| 2009-04-17 | $16.21 | $25.08 | 1,100 | — | — |
| 2009-04-16 | $15.50 | $23.99 | 0 | — | — |
| 2009-04-15 | $15.50 | $23.99 | 300 | — | — |
| 2009-04-14 | $16.00 | $24.76 | 0 | — | — |
| 2009-04-13 | $16.00 | $24.76 | 600 | — | — |
| 2009-04-09 | $16.00 | $24.76 | 600 | — | — |
| 2009-04-08 | $15.90 | $24.60 | 700 | — | — |
| 2009-04-07 | $16.00 | $24.76 | 1,200 | — | — |
| 2009-04-06 | $16.94 | $26.21 | 0 | — | — |
| 2009-04-03 | $16.94 | $26.21 | 300 | — | — |
| 2009-04-02 | $16.95 | $26.23 | 500 | — | — |
| 2009-04-01 | $16.99 | $26.29 | 1,900 | — | — |
| 2009-03-31 | $16.95 | $26.23 | 300 | — | — |
| 2009-03-30 | $16.95 | $26.23 | 0 | — | — |
| 2009-03-27 | $16.95 | $26.23 | 1,000 | — | — |
| 2009-03-26 | $16.95 | $26.23 | 0 | — | — |
| 2009-03-25 | $16.95 | $26.23 | 800 | — | — |
| 2009-03-24 | $16.95 | $26.23 | 100 | — | — |
| 2009-03-23 | $17.85 | $27.62 | 100 | — | — |
| 2009-03-20 | $17.90 | $27.70 | 0 | — | — |
| 2009-03-19 | $17.90 | $27.70 | 600 | — | — |
| 2009-03-18 | $16.95 | $26.23 | 0 | — | — |
| 2009-03-17 | $16.95 | $26.23 | 400 | — | — |
| 2009-03-16 | $15.11 | $23.38 | 2,900 | — | — |
| 2009-03-13 | $18.39 | $28.46 | 0 | — | — |
| 2009-03-12 | $18.39 | $28.46 | 3,100 | — | — |
| 2009-03-11 | $18.00 | $27.85 | 1,400 | — | — |
| 2009-03-10 | $15.50 | $23.99 | 200 | — | — |
| 2009-03-09 | $15.90 | $24.60 | 0 | — | — |
| 2009-03-06 | $15.90 | $24.60 | 0 | — | — |
| 2009-03-05 | $15.90 | $24.60 | 800 | — | — |
| 2009-03-04 | $16.00 | $24.76 | 1,100 | — | — |
| 2009-03-03 | $15.80 | $24.45 | 4,600 | — | — |
| 2009-03-02 | $16.29 | $25.21 | 0 | — | — |
| 2009-02-27 | $16.29 | $25.21 | 600 | — | — |
| 2009-02-26 | $18.00 | $27.85 | 500 | — | — |
| 2009-02-25 | $16.80 | $26.00 | 700 | — | — |
| 2009-02-24 | $17.00 | $26.31 | 300 | — | — |
| 2009-02-23 | $17.50 | $27.08 | 200 | — | — |
| 2009-02-20 | $17.00 | $26.31 | 5,000 | — | — |
| 2009-02-19 | $16.95 | $26.23 | 500 | — | — |
| 2009-02-18 | $16.95 | $26.23 | 700 | — | — |
| 2009-02-17 | $17.00 | $26.31 | 300 | — | — |
| 2009-02-13 | $18.00 | $27.85 | 400 | — | — |
| 2009-02-12 | $18.00 | $27.85 | 1,700 | — | — |
| 2009-02-11 | $17.06 | $26.40 | 5,500 | — | — |
| 2009-02-10 | $16.52 | $25.56 | 1,300 | — | — |
| 2009-02-09 | $18.79 | $29.08 | 300 | — | — |
| 2009-02-06 | $16.80 | $26.00 | 1,800 | — | — |
| 2009-02-05 | $16.52 | $25.56 | 0 | — | — |
| 2009-02-04 | $16.52 | $25.56 | 1,700 | — | — |
| 2009-02-03 | $19.00 | $29.40 | 0 | — | — |
| 2009-02-02 | $19.00 | $29.40 | 200 | — | — |
| 2009-01-30 | $18.83 | $29.14 | 100 | — | — |
| 2009-01-29 | $16.70 | $25.84 | 700 | — | — |
| 2009-01-28 | $17.03 | $26.35 | 0 | — | — |
| 2009-01-27 | $17.03 | $25.92 | 500 | — | — |
| 2009-01-26 | $17.90 | $27.24 | 200 | — | — |
| 2009-01-23 | $18.30 | $27.85 | 0 | — | — |
| 2009-01-22 | $18.30 | $27.85 | 300 | — | — |
| 2009-01-21 | $17.00 | $25.87 | 400 | — | — |
| 2009-01-20 | $18.00 | $27.40 | 300 | — | — |
| 2009-01-16 | $18.05 | $27.47 | 500 | — | — |
| 2009-01-15 | $16.86 | $25.66 | 300 | — | — |
| 2009-01-14 | $16.80 | $25.57 | 0 | — | — |
| 2009-01-13 | $16.80 | $25.57 | 500 | — | — |
| 2009-01-12 | $19.19 | $29.21 | 0 | — | — |
| 2009-01-09 | $19.19 | $29.21 | 0 | — | — |
| 2009-01-08 | $19.19 | $29.21 | 0 | — | — |
| 2009-01-07 | $19.19 | $29.21 | 500 | — | — |
| 2009-01-06 | $16.70 | $25.42 | 0 | — | — |
| 2009-01-05 | $16.70 | $25.42 | 0 | — | — |
| 2009-01-02 | $16.70 | $25.42 | 0 | — | — |