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
- 2003-10-27 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 | $18.60 | $18.60 | 333 | — | — |
| 2009-12-30 | $17.70 | $17.70 | 170 | — | — |
| 2009-12-29 | $18.00 | $18.00 | 490 | — | — |
| 2009-12-28 | $18.00 | $18.00 | 0 | — | — |
| 2009-12-24 | $18.00 | $18.00 | 0 | — | — |
| 2009-12-23 | $18.00 | $18.00 | 100 | — | — |
| 2009-12-22 | $18.00 | $18.00 | 100 | — | — |
| 2009-12-21 | $18.30 | $18.30 | 250 | — | — |
| 2009-12-18 | $18.60 | $18.60 | 113 | — | — |
| 2009-12-17 | $18.60 | $18.60 | 0 | — | — |
| 2009-12-16 | $18.60 | $18.60 | 67 | — | — |
| 2009-12-15 | $19.20 | $19.20 | 160 | — | — |
| 2009-12-14 | $18.30 | $18.30 | 17 | — | — |
| 2009-12-11 | $17.40 | $17.40 | 777 | — | — |
| 2009-12-10 | $17.10 | $17.10 | 0 | — | — |
| 2009-12-09 | $17.10 | $17.10 | 67 | — | — |
| 2009-12-08 | $16.80 | $16.80 | 400 | — | — |
| 2009-12-07 | $18.00 | $18.00 | 967 | — | — |
| 2009-12-04 | $18.90 | $18.90 | 0 | — | — |
| 2009-12-03 | $18.90 | $18.90 | 0 | — | — |
| 2009-12-02 | $18.90 | $18.90 | 133 | — | — |
| 2009-12-01 | $17.40 | $17.40 | 1,367 | — | — |
| 2009-11-30 | $18.00 | $18.00 | 50 | — | — |
| 2009-11-27 | $15.90 | $15.90 | 400 | — | — |
| 2009-11-25 | $18.30 | $18.30 | 100 | — | — |
| 2009-11-24 | $18.30 | $18.30 | 417 | — | — |
| 2009-11-23 | $18.00 | $18.00 | 150 | — | — |
| 2009-11-20 | $18.30 | $18.30 | 363 | — | — |
| 2009-11-19 | $18.90 | $18.90 | 230 | — | — |
| 2009-11-18 | $19.50 | $19.50 | 237 | — | — |
| 2009-11-17 | $19.50 | $19.50 | 283 | — | — |
| 2009-11-16 | $19.20 | $19.20 | 700 | — | — |
| 2009-11-13 | $19.50 | $19.50 | 0 | — | — |
| 2009-11-12 | $19.50 | $19.50 | 0 | — | — |
| 2009-11-11 | $19.50 | $19.50 | 0 | — | — |
| 2009-11-10 | $19.50 | $19.50 | 0 | — | — |
| 2009-11-09 | $19.50 | $19.50 | 0 | — | — |
| 2009-11-06 | $19.50 | $19.50 | 13 | — | — |
| 2009-11-05 | $19.20 | $19.20 | 17 | — | — |
| 2009-11-04 | $19.50 | $19.50 | 667 | — | — |
| 2009-11-03 | $19.50 | $19.50 | 167 | — | — |
| 2009-11-02 | $17.10 | $17.10 | 0 | — | — |
| 2009-10-30 | $17.10 | $17.10 | 160 | — | — |
| 2009-10-29 | $17.70 | $17.70 | 400 | — | — |
| 2009-10-28 | $17.10 | $17.10 | 0 | — | — |
| 2009-10-27 | $17.10 | $17.10 | 333 | — | — |
| 2009-10-26 | $17.70 | $17.70 | 383 | — | — |
| 2009-10-23 | $18.30 | $18.30 | 233 | — | — |
| 2009-10-22 | $18.60 | $18.60 | 33 | — | — |
| 2009-10-21 | $19.80 | $19.80 | 350 | — | — |
| 2009-10-20 | $20.40 | $20.40 | 333 | — | — |
| 2009-10-19 | $20.10 | $20.10 | 1,033 | — | — |
| 2009-10-16 | $18.90 | $18.90 | 33 | — | — |
| 2009-10-15 | $19.80 | $19.80 | 667 | — | — |
| 2009-10-14 | $19.80 | $19.80 | 0 | — | — |
| 2009-10-13 | $19.80 | $19.80 | 33 | — | — |
| 2009-10-12 | $18.30 | $18.30 | 0 | — | — |
| 2009-10-09 | $18.30 | $18.30 | 0 | — | — |
| 2009-10-08 | $18.30 | $18.30 | 0 | — | — |
| 2009-10-07 | $18.30 | $18.30 | 0 | — | — |
| 2009-10-06 | $18.30 | $18.30 | 933 | — | — |
| 2009-10-05 | $15.90 | $15.90 | 0 | — | — |
| 2009-10-02 | $15.90 | $15.90 | 333 | — | — |
| 2009-10-01 | $15.90 | $15.90 | 217 | — | — |
| 2009-09-30 | $15.90 | $15.90 | 167 | — | — |
| 2009-09-29 | $15.90 | $15.90 | 27 | — | — |
| 2009-09-28 | $16.50 | $16.50 | 67 | — | — |
| 2009-09-25 | $17.70 | $17.70 | 0 | — | — |
| 2009-09-24 | $17.70 | $17.70 | 13 | — | — |
| 2009-09-23 | $19.50 | $19.50 | 0 | — | — |
| 2009-09-22 | $19.50 | $19.50 | 67 | — | — |
| 2009-09-21 | $17.70 | $17.70 | 390 | — | — |
| 2009-09-18 | $19.20 | $19.20 | 1,493 | — | — |
| 2009-09-17 | $20.10 | $20.10 | 1,100 | — | — |
| 2009-09-16 | $20.10 | $20.10 | 387 | — | — |
| 2009-09-15 | $18.60 | $18.60 | 333 | — | — |
| 2009-09-14 | $16.80 | $16.80 | 143 | — | — |
| 2009-09-11 | $16.20 | $16.20 | 717 | — | — |
| 2009-09-10 | $14.70 | $14.70 | 0 | — | — |
| 2009-09-09 | $14.70 | $14.70 | 0 | — | — |
| 2009-09-08 | $14.70 | $14.70 | 0 | — | — |
| 2009-09-04 | $14.70 | $14.70 | 0 | — | — |
| 2009-09-03 | $14.70 | $14.70 | 1,460 | — | — |
| 2009-09-02 | $13.50 | $13.50 | 0 | — | — |
| 2009-09-01 | $13.50 | $13.50 | 200 | — | — |
| 2009-08-31 | $13.80 | $13.80 | 3 | — | — |
| 2009-08-28 | $14.10 | $14.10 | 317 | — | — |
| 2009-08-27 | $14.10 | $14.10 | 17 | — | — |
| 2009-08-26 | $13.50 | $13.50 | 103 | — | — |
| 2009-08-25 | $13.80 | $13.80 | 0 | — | — |
| 2009-08-24 | $13.80 | $13.80 | 0 | — | — |
| 2009-08-21 | $13.80 | $13.80 | 133 | — | — |
| 2009-08-20 | $13.80 | $13.80 | 67 | — | — |
| 2009-08-19 | $13.80 | $13.80 | 400 | — | — |
| 2009-08-18 | $13.80 | $13.80 | 500 | — | — |
| 2009-08-17 | $14.40 | $14.40 | 0 | — | — |
| 2009-08-14 | $14.40 | $14.40 | 500 | — | — |
| 2009-08-13 | $15.30 | $15.30 | 230 | — | — |
| 2009-08-12 | $15.00 | $15.00 | 100 | — | — |
| 2009-08-11 | $14.70 | $14.70 | 17 | — | — |
| 2009-08-10 | $15.60 | $15.60 | 167 | — | — |
| 2009-08-07 | $14.70 | $14.70 | 0 | — | — |
| 2009-08-06 | $14.70 | $14.70 | 0 | — | — |
| 2009-08-05 | $14.70 | $14.70 | 300 | — | — |
| 2009-08-04 | $11.70 | $11.70 | 0 | — | — |
| 2009-08-03 | $11.70 | $11.70 | 0 | — | — |
| 2009-07-31 | $11.70 | $11.70 | 0 | — | — |
| 2009-07-30 | $11.70 | $11.70 | 400 | — | — |
| 2009-07-29 | $12.00 | $12.00 | 33 | — | — |
| 2009-07-28 | $11.70 | $11.70 | 167 | — | — |
| 2009-07-27 | $12.60 | $12.60 | 300 | — | — |
| 2009-07-24 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-23 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-22 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-21 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-20 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-17 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-16 | $10.20 | $10.20 | 333 | — | — |
| 2009-07-15 | $10.50 | $10.50 | 580 | — | — |
| 2009-07-14 | $9.90 | $9.90 | 0 | — | — |
| 2009-07-13 | $9.90 | $9.90 | 67 | — | — |
| 2009-07-10 | $9.90 | $9.90 | 0 | — | — |
| 2009-07-09 | $9.90 | $9.90 | 133 | — | — |
| 2009-07-08 | $10.20 | $10.20 | 200 | — | — |
| 2009-07-07 | $10.80 | $10.80 | 200 | — | — |
| 2009-07-06 | $11.10 | $11.10 | 0 | — | — |
| 2009-07-02 | $11.10 | $11.10 | 80 | — | — |
| 2009-07-01 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-30 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-29 | $11.70 | $11.70 | 667 | — | — |
| 2009-06-26 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-25 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-24 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-23 | $11.70 | $11.70 | 0 | — | — |
| 2009-06-22 | $11.70 | $11.70 | 333 | — | — |
| 2009-06-19 | $12.60 | $12.60 | 0 | — | — |
| 2009-06-18 | $12.60 | $12.60 | 173 | — | — |
| 2009-06-17 | $12.90 | $12.90 | 67 | — | — |
| 2009-06-16 | $12.60 | $12.60 | 533 | — | — |
| 2009-06-15 | $9.90 | $9.90 | 37 | — | — |
| 2009-06-12 | $10.80 | $10.80 | 0 | — | — |
| 2009-06-11 | $10.80 | $10.80 | 333 | — | — |
| 2009-06-10 | $10.50 | $10.50 | 100 | — | — |
| 2009-06-09 | $10.80 | $10.80 | 0 | — | — |
| 2009-06-08 | $10.80 | $10.80 | 233 | — | — |
| 2009-06-05 | $11.40 | $11.40 | 0 | — | — |
| 2009-06-04 | $11.40 | $11.40 | 0 | — | — |
| 2009-06-03 | $11.40 | $11.40 | 0 | — | — |
| 2009-06-02 | $11.40 | $11.40 | 100 | — | — |
| 2009-06-01 | $11.10 | $11.10 | 300 | — | — |
| 2009-05-29 | $12.00 | $12.00 | 300 | — | — |
| 2009-05-28 | $10.50 | $10.50 | 297 | — | — |
| 2009-05-27 | $10.20 | $10.20 | 0 | — | — |
| 2009-05-26 | $10.20 | $10.20 | 683 | — | — |
| 2009-05-22 | $10.80 | $10.80 | 353 | — | — |
| 2009-05-21 | $9.90 | $9.90 | 167 | — | — |
| 2009-05-20 | $10.20 | $10.20 | 33 | — | — |
| 2009-05-19 | $9.90 | $9.90 | 67 | — | — |
| 2009-05-18 | $10.20 | $10.20 | 0 | — | — |
| 2009-05-15 | $10.20 | $10.20 | 470 | — | — |
| 2009-05-14 | $10.20 | $10.20 | 933 | — | — |
| 2009-05-13 | $10.80 | $10.80 | 67 | — | — |
| 2009-05-12 | $10.20 | $10.20 | 0 | — | — |
| 2009-05-11 | $10.20 | $10.20 | 100 | — | — |
| 2009-05-08 | $9.90 | $9.90 | 0 | — | — |
| 2009-05-07 | $9.90 | $9.90 | 33 | — | — |
| 2009-05-06 | $9.00 | $9.00 | 0 | — | — |
| 2009-05-05 | $9.00 | $9.00 | 100 | — | — |
| 2009-05-04 | $6.60 | $6.60 | 0 | — | — |
| 2009-05-01 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-30 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-29 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-28 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-27 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-24 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-23 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-22 | $6.60 | $6.60 | 343 | — | — |
| 2009-04-21 | $7.20 | $7.20 | 0 | — | — |
| 2009-04-20 | $7.20 | $7.20 | 0 | — | — |
| 2009-04-17 | $7.20 | $7.20 | 0 | — | — |
| 2009-04-16 | $7.20 | $7.20 | 100 | — | — |
| 2009-04-15 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-14 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-13 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-09 | $6.60 | $6.60 | 20 | — | — |
| 2009-04-08 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-07 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-06 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-03 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-02 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-01 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-31 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-30 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-27 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-26 | $6.60 | $6.60 | 17 | — | — |
| 2009-03-25 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-24 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-23 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-20 | $7.20 | $7.20 | 167 | — | — |
| 2009-03-19 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-18 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-17 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-16 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-13 | $6.60 | $6.60 | 40 | — | — |
| 2009-03-12 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-11 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-10 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-09 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-06 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-05 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-04 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-03 | $7.20 | $7.20 | 0 | — | — |
| 2009-03-02 | $7.20 | $7.20 | 133 | — | — |
| 2009-02-27 | $7.50 | $7.50 | 280 | — | — |
| 2009-02-26 | $7.50 | $7.50 | 283 | — | — |
| 2009-02-25 | $7.80 | $7.80 | 0 | — | — |
| 2009-02-24 | $7.80 | $7.80 | 33 | — | — |
| 2009-02-23 | $8.70 | $8.70 | 100 | — | — |
| 2009-02-20 | $8.70 | $8.70 | 67 | — | — |
| 2009-02-19 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-18 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-17 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-13 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-12 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-11 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-10 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-09 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-06 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-05 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-04 | $7.50 | $7.50 | 0 | — | — |
| 2009-02-03 | $7.50 | $7.50 | 333 | — | — |
| 2009-02-02 | $7.50 | $7.50 | 0 | — | — |
| 2009-01-30 | $7.50 | $7.50 | 363 | — | — |
| 2009-01-29 | $7.20 | $7.20 | 267 | — | — |
| 2009-01-28 | $8.10 | $8.10 | 0 | — | — |
| 2009-01-27 | $8.10 | $8.10 | 0 | — | — |
| 2009-01-26 | $8.10 | $8.10 | 0 | — | — |
| 2009-01-23 | $8.10 | $8.10 | 367 | — | — |
| 2009-01-22 | $7.80 | $7.80 | 167 | — | — |
| 2009-01-21 | $6.90 | $6.90 | 0 | — | — |
| 2009-01-20 | $6.90 | $6.90 | 0 | — | — |
| 2009-01-16 | $6.90 | $6.90 | 0 | — | — |
| 2009-01-15 | $6.90 | $6.90 | 67 | — | — |
| 2009-01-14 | $7.50 | $7.50 | 67 | — | — |
| 2009-01-13 | $9.00 | $9.00 | 0 | — | — |
| 2009-01-12 | $9.00 | $9.00 | 0 | — | — |
| 2009-01-09 | $9.00 | $9.00 | 0 | — | — |
| 2009-01-08 | $9.00 | $9.00 | 333 | — | — |
| 2009-01-07 | $9.30 | $9.30 | 0 | — | — |
| 2009-01-06 | $9.30 | $9.30 | 137 | — | — |
| 2009-01-05 | $10.20 | $10.20 | 100 | — | — |
| 2009-01-02 | $9.00 | $9.00 | 400 | — | — |