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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $15.08 | $52.86 | 5,625 |
| 2009-12-30 | $15.04 | $52.72 | 11,050 |
| 2009-12-29 | $15.04 | $52.72 | 15,775 |
| 2009-12-28 | $15.08 | $52.86 | 11,425 |
| 2009-12-24 | $15.16 | $53.14 | 6,700 |
| 2009-12-23 | $15.12 | $53.00 | 15,775 |
| 2009-12-22 | $15.08 | $52.86 | 10,150 |
| 2009-12-21 | $15.00 | $52.58 | 2,025 |
| 2009-12-18 | $15.00 | $52.58 | 6,525 |
| 2009-12-17 | $15.04 | $52.72 | 5,050 |
| 2009-12-16 | $15.28 | $53.56 | 8,025 |
| 2009-12-15 | $15.32 | $53.70 | 15,375 |
| 2009-12-14 | $15.32 | $53.23 | 34,225 |
| 2009-12-11 | $15.00 | $52.11 | 7,550 |
| 2009-12-10 | $14.88 | $51.70 | 2,575 |
| 2009-12-09 | $14.80 | $51.42 | 10,175 |
| 2009-12-08 | $14.92 | $51.84 | 9,275 |
| 2009-12-07 | $14.88 | $51.70 | 9,000 |
| 2009-12-04 | $14.72 | $51.14 | 9,875 |
| 2009-12-03 | $14.76 | $51.28 | 7,400 |
| 2009-12-02 | $14.68 | $51.00 | 10,500 |
| 2009-12-01 | $14.80 | $51.42 | 13,000 |
| 2009-11-30 | $14.60 | $50.73 | 12,825 |
| 2009-11-27 | $14.52 | $50.45 | 8,025 |
| 2009-11-25 | $14.72 | $51.14 | 19,100 |
| 2009-11-24 | $14.56 | $50.59 | 8,025 |
| 2009-11-23 | $14.48 | $50.31 | 17,825 |
| 2009-11-20 | $14.52 | $50.45 | 12,450 |
| 2009-11-19 | $14.48 | $50.31 | 16,475 |
| 2009-11-18 | $14.56 | $50.59 | 9,775 |
| 2009-11-17 | $14.64 | $50.86 | 11,975 |
| 2009-11-16 | $14.68 | $50.53 | 24,700 |
| 2009-11-13 | $14.76 | $50.81 | 4,200 |
| 2009-11-12 | $14.68 | $50.53 | 4,500 |
| 2009-11-11 | $14.76 | $50.81 | 12,150 |
| 2009-11-10 | $14.80 | $50.94 | 17,250 |
| 2009-11-09 | $14.96 | $51.49 | 8,375 |
| 2009-11-06 | $14.64 | $50.39 | 9,000 |
| 2009-11-05 | $14.64 | $50.39 | 16,050 |
| 2009-11-04 | $14.44 | $49.70 | 7,375 |
| 2009-11-03 | $14.28 | $49.15 | 8,075 |
| 2009-11-02 | $14.28 | $49.15 | 17,150 |
| 2009-10-30 | $14.12 | $48.60 | 39,025 |
| 2009-10-29 | $14.72 | $50.67 | 7,450 |
| 2009-10-28 | $14.68 | $50.53 | 26,700 |
| 2009-10-27 | $15.20 | $52.32 | 20,900 |
| 2009-10-26 | $15.24 | $52.46 | 19,700 |
| 2009-10-23 | $15.36 | $52.87 | 13,775 |
| 2009-10-22 | $15.48 | $53.28 | 7,750 |
| 2009-10-21 | $15.60 | $53.70 | 6,500 |
| 2009-10-20 | $15.56 | $53.56 | 9,400 |
| 2009-10-19 | $15.88 | $54.19 | 7,200 |
| 2009-10-16 | $15.72 | $53.65 | 3,675 |
| 2009-10-15 | $15.72 | $53.65 | 16,350 |
| 2009-10-14 | $15.48 | $52.83 | 10,675 |
| 2009-10-13 | $15.80 | $53.92 | 4,625 |
| 2009-10-12 | $15.64 | $53.37 | 6,875 |
| 2009-10-09 | $15.68 | $53.51 | 4,050 |
| 2009-10-08 | $15.68 | $53.51 | 7,000 |
| 2009-10-07 | $15.68 | $53.51 | 7,150 |
| 2009-10-06 | $15.80 | $53.92 | 11,725 |
| 2009-10-05 | $15.52 | $52.96 | 5,700 |
| 2009-10-02 | $15.28 | $52.15 | 12,100 |
| 2009-10-01 | $15.48 | $52.83 | 11,900 |
| 2009-09-30 | $15.60 | $53.24 | 9,200 |
| 2009-09-29 | $15.64 | $53.37 | 6,875 |
| 2009-09-28 | $15.48 | $52.83 | 7,150 |
| 2009-09-25 | $15.36 | $52.42 | 16,325 |
| 2009-09-24 | $15.40 | $52.55 | 17,700 |
| 2009-09-23 | $15.68 | $53.51 | 11,150 |
| 2009-09-22 | $15.80 | $53.92 | 12,125 |
| 2009-09-21 | $15.80 | $53.92 | 16,475 |
| 2009-09-18 | $16.16 | $55.15 | 13,950 |
| 2009-09-17 | $15.48 | $52.83 | 33,175 |
| 2009-09-16 | $15.48 | $52.83 | 14,200 |
| 2009-09-15 | $15.20 | $51.87 | 20,975 |
| 2009-09-14 | $15.52 | $52.50 | 13,575 |
| 2009-09-11 | $15.08 | $51.01 | 12,300 |
| 2009-09-10 | $14.96 | $50.61 | 19,750 |
| 2009-09-09 | $14.76 | $49.93 | 9,925 |
| 2009-09-08 | $14.60 | $49.39 | 6,300 |
| 2009-09-04 | $14.52 | $49.12 | 6,400 |
| 2009-09-03 | $14.48 | $48.98 | 9,400 |
| 2009-09-02 | $14.08 | $47.63 | 11,450 |
| 2009-09-01 | $14.04 | $47.49 | 27,200 |
| 2009-08-31 | $14.68 | $49.66 | 9,750 |
| 2009-08-28 | $14.64 | $49.52 | 15,950 |
| 2009-08-27 | $14.64 | $49.52 | 26,200 |
| 2009-08-26 | $14.64 | $49.52 | 7,100 |
| 2009-08-25 | $14.64 | $49.52 | 21,725 |
| 2009-08-24 | $14.36 | $48.58 | 18,375 |
| 2009-08-21 | $14.28 | $48.31 | 19,025 |
| 2009-08-20 | $14.24 | $48.17 | 47,875 |
| 2009-08-19 | $14.28 | $48.31 | 8,475 |
| 2009-08-18 | $14.52 | $49.12 | 20,425 |
| 2009-08-17 | $14.32 | $47.98 | 24,725 |
| 2009-08-14 | $14.72 | $49.32 | 12,500 |
| 2009-08-13 | $14.88 | $49.86 | 16,675 |
| 2009-08-12 | $14.68 | $49.19 | 12,525 |
| 2009-08-11 | $14.40 | $48.25 | 8,400 |
| 2009-08-10 | $14.52 | $48.65 | 15,500 |
| 2009-08-07 | $14.40 | $48.25 | 30,875 |
| 2009-08-06 | $14.36 | $48.12 | 21,675 |
| 2009-08-05 | $14.56 | $48.79 | 32,075 |
| 2009-08-04 | $14.16 | $47.44 | 26,975 |
| 2009-08-03 | $14.08 | $47.18 | 17,225 |
| 2009-07-31 | $13.72 | $45.97 | 17,225 |
| 2009-07-30 | $13.60 | $45.57 | 13,625 |
| 2009-07-29 | $13.44 | $45.03 | 20,400 |
| 2009-07-28 | $13.48 | $45.17 | 11,850 |
| 2009-07-27 | $13.84 | $46.37 | 23,850 |
| 2009-07-24 | $13.32 | $44.63 | 25,450 |
| 2009-07-23 | $13.08 | $43.83 | 16,250 |
| 2009-07-22 | $12.72 | $42.62 | 17,175 |
| 2009-07-21 | $12.76 | $42.75 | 22,825 |
| 2009-07-20 | $13.00 | $43.10 | 31,400 |
| 2009-07-17 | $12.92 | $42.84 | 7,300 |
| 2009-07-16 | $12.88 | $42.70 | 14,200 |
| 2009-07-15 | $12.68 | $42.04 | 19,375 |
| 2009-07-14 | $12.44 | $41.25 | 15,800 |
| 2009-07-13 | $12.56 | $41.64 | 5,650 |
| 2009-07-10 | $12.56 | $41.64 | 8,650 |
| 2009-07-09 | $12.36 | $40.98 | 5,575 |
| 2009-07-08 | $12.28 | $40.72 | 6,100 |
| 2009-07-07 | $12.44 | $41.25 | 3,275 |
| 2009-07-06 | $12.56 | $41.64 | 8,475 |
| 2009-07-02 | $12.52 | $41.51 | 8,800 |
| 2009-07-01 | $12.64 | $41.91 | 19,200 |
| 2009-06-30 | $12.68 | $42.04 | 5,550 |
| 2009-06-29 | $12.64 | $41.91 | 2,875 |
| 2009-06-26 | $12.60 | $41.78 | 6,875 |
| 2009-06-25 | $12.64 | $41.91 | 5,175 |
| 2009-06-24 | $12.44 | $41.25 | 5,075 |
| 2009-06-23 | $12.28 | $40.72 | 1,700 |
| 2009-06-22 | $12.48 | $41.38 | 9,800 |
| 2009-06-19 | $12.68 | $42.04 | 8,225 |
| 2009-06-18 | $12.40 | $41.11 | 6,450 |
| 2009-06-17 | $12.52 | $41.51 | 6,750 |
| 2009-06-16 | $12.44 | $41.25 | 5,725 |
| 2009-06-15 | $12.68 | $41.59 | 10,775 |
| 2009-06-12 | $12.84 | $42.12 | 9,350 |
| 2009-06-11 | $12.72 | $41.72 | 6,350 |
| 2009-06-10 | $12.60 | $41.33 | 19,050 |
| 2009-06-09 | $12.60 | $41.33 | 15,000 |
| 2009-06-08 | $12.56 | $41.20 | 7,125 |
| 2009-06-05 | $12.72 | $41.72 | 11,475 |
| 2009-06-04 | $12.76 | $41.85 | 8,075 |
| 2009-06-03 | $12.36 | $40.54 | 12,975 |
| 2009-06-02 | $12.64 | $41.46 | 10,200 |
| 2009-06-01 | $12.68 | $41.59 | 14,325 |
| 2009-05-29 | $12.28 | $40.28 | 11,075 |
| 2009-05-28 | $12.16 | $39.88 | 10,925 |
| 2009-05-27 | $12.08 | $39.62 | 3,100 |
| 2009-05-26 | $12.04 | $39.49 | 11,625 |
| 2009-05-22 | $11.80 | $38.70 | 13,650 |
| 2009-05-21 | $11.68 | $38.31 | 10,125 |
| 2009-05-20 | $12.16 | $39.88 | 3,175 |
| 2009-05-19 | $12.24 | $40.15 | 8,850 |
| 2009-05-18 | $12.28 | $39.83 | 13,150 |
| 2009-05-15 | $12.04 | $39.05 | 5,800 |
| 2009-05-14 | $12.12 | $39.31 | 11,250 |
| 2009-05-13 | $12.12 | $39.31 | 12,525 |
| 2009-05-12 | $12.44 | $40.35 | 5,250 |
| 2009-05-11 | $12.40 | $40.22 | 11,950 |
| 2009-05-08 | $12.64 | $41.00 | 6,475 |
| 2009-05-07 | $12.24 | $39.70 | 12,750 |
| 2009-05-06 | $12.28 | $39.83 | 7,975 |
| 2009-05-05 | $12.08 | $39.18 | 5,525 |
| 2009-05-04 | $12.12 | $39.31 | 14,225 |
| 2009-05-01 | $11.80 | $38.28 | 10,225 |
| 2009-04-30 | $11.76 | $38.15 | 6,600 |
| 2009-04-29 | $11.60 | $37.63 | 7,300 |
| 2009-04-28 | $11.36 | $36.85 | 11,200 |
| 2009-04-27 | $11.28 | $36.59 | 8,525 |
| 2009-04-24 | $11.44 | $37.11 | 7,425 |
| 2009-04-23 | $11.60 | $37.63 | 7,425 |
| 2009-04-22 | $11.56 | $37.50 | 5,500 |
| 2009-04-21 | $11.52 | $37.37 | 8,450 |
| 2009-04-20 | $11.60 | $37.19 | 18,150 |
| 2009-04-17 | $11.96 | $38.34 | 19,550 |
| 2009-04-16 | $11.76 | $37.70 | 5,075 |
| 2009-04-15 | $11.44 | $36.67 | 16,625 |
| 2009-04-14 | $11.20 | $35.90 | 8,500 |
| 2009-04-13 | $11.40 | $36.54 | 9,475 |
| 2009-04-09 | $11.36 | $36.42 | 3,725 |
| 2009-04-08 | $10.92 | $35.01 | 1,500 |
| 2009-04-07 | $10.88 | $34.88 | 3,550 |
| 2009-04-06 | $10.88 | $34.88 | 2,800 |
| 2009-04-03 | $11.12 | $35.65 | 6,050 |
| 2009-04-02 | $11.20 | $35.90 | 7,925 |
| 2009-04-01 | $11.08 | $35.52 | 22,425 |
| 2009-03-31 | $10.68 | $34.24 | 5,425 |
| 2009-03-30 | $10.40 | $33.34 | 2,275 |
| 2009-03-27 | $10.80 | $34.62 | 6,000 |
| 2009-03-26 | $11.04 | $35.39 | 5,475 |
| 2009-03-25 | $10.68 | $34.24 | 6,600 |
| 2009-03-24 | $10.48 | $33.60 | 7,950 |
| 2009-03-23 | $10.88 | $34.88 | 8,650 |
| 2009-03-20 | $10.28 | $32.95 | 2,200 |
| 2009-03-19 | $10.16 | $32.57 | 6,375 |
| 2009-03-18 | $10.40 | $33.34 | 3,300 |
| 2009-03-17 | $10.20 | $32.70 | 4,150 |
| 2009-03-16 | $10.20 | $32.26 | 15,925 |
| 2009-03-13 | $10.04 | $31.76 | 12,575 |
| 2009-03-12 | $10.00 | $31.63 | 5,875 |
| 2009-03-11 | $9.60 | $30.36 | 6,225 |
| 2009-03-10 | $9.72 | $30.74 | 16,025 |
| 2009-03-09 | $9.04 | $28.59 | 10,625 |
| 2009-03-06 | $9.16 | $28.97 | 12,600 |
| 2009-03-05 | $9.40 | $29.73 | 3,075 |
| 2009-03-04 | $10.00 | $31.63 | 8,650 |
| 2009-03-03 | $9.68 | $30.62 | 24,050 |
| 2009-03-02 | $9.52 | $30.11 | 15,625 |
| 2009-02-27 | $10.44 | $33.02 | 8,550 |
| 2009-02-26 | $10.52 | $33.27 | 9,225 |
| 2009-02-25 | $10.60 | $33.53 | 6,125 |
| 2009-02-24 | $11.00 | $34.79 | 31,925 |
| 2009-02-23 | $9.88 | $31.25 | 12,400 |
| 2009-02-20 | $10.44 | $33.02 | 19,850 |
| 2009-02-19 | $10.80 | $34.16 | 10,775 |
| 2009-02-18 | $11.12 | $35.17 | 6,300 |
| 2009-02-17 | $11.20 | $35.42 | 8,725 |
| 2009-02-13 | $12.16 | $38.03 | 7,325 |
| 2009-02-12 | $12.04 | $37.66 | 8,400 |
| 2009-02-11 | $12.08 | $37.78 | 13,050 |
| 2009-02-10 | $12.08 | $37.78 | 8,175 |
| 2009-02-09 | $12.68 | $39.66 | 11,125 |
| 2009-02-06 | $12.52 | $39.16 | 5,875 |
| 2009-02-05 | $12.40 | $38.78 | 12,975 |
| 2009-02-04 | $12.20 | $38.16 | 6,700 |
| 2009-02-03 | $12.48 | $39.03 | 7,175 |
| 2009-02-02 | $12.36 | $38.66 | 11,300 |
| 2009-01-30 | $11.92 | $37.28 | 8,375 |
| 2009-01-29 | $12.20 | $38.16 | 4,725 |
| 2009-01-28 | $12.68 | $39.66 | 8,800 |
| 2009-01-27 | $12.28 | $38.41 | 11,750 |
| 2009-01-26 | $12.08 | $37.78 | 12,675 |
| 2009-01-23 | $12.20 | $38.16 | 5,025 |
| 2009-01-22 | $12.08 | $37.78 | 10,000 |
| 2009-01-21 | $12.00 | $37.53 | 7,450 |
| 2009-01-20 | $11.80 | $36.91 | 13,200 |
| 2009-01-16 | $12.40 | $38.36 | 15,300 |
| 2009-01-15 | $12.00 | $37.12 | 17,925 |
| 2009-01-14 | $12.00 | $37.12 | 7,550 |
| 2009-01-13 | $12.32 | $38.11 | 12,600 |
| 2009-01-12 | $12.40 | $38.36 | 10,400 |
| 2009-01-09 | $12.60 | $38.97 | 6,250 |
| 2009-01-08 | $12.52 | $38.73 | 10,300 |
| 2009-01-07 | $12.64 | $39.10 | 21,175 |
| 2009-01-06 | $12.60 | $38.97 | 19,525 |
| 2009-01-05 | $12.48 | $38.60 | 37,550 |
| 2009-01-02 | $12.64 | $39.10 | 22,725 |