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
- 2009-02-13 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 | $17.00 | $17.00 | 0 |
| 2009-12-30 | $17.00 | $17.00 | 0 |
| 2009-12-29 | $17.00 | $17.00 | 0 |
| 2009-12-28 | $17.00 | $17.00 | 0 |
| 2009-12-24 | $17.00 | $17.00 | 0 |
| 2009-12-23 | $17.00 | $17.00 | 0 |
| 2009-12-22 | $17.00 | $17.00 | 0 |
| 2009-12-21 | $17.00 | $17.00 | 0 |
| 2009-12-18 | $17.00 | $17.00 | 1,300 |
| 2009-12-17 | $16.70 | $16.70 | 500 |
| 2009-12-16 | $17.10 | $17.10 | 0 |
| 2009-12-15 | $17.10 | $17.10 | 200 |
| 2009-12-14 | $17.05 | $17.05 | 0 |
| 2009-12-11 | $17.05 | $17.05 | 0 |
| 2009-12-10 | $17.05 | $17.05 | 0 |
| 2009-12-09 | $17.05 | $17.05 | 0 |
| 2009-12-08 | $17.05 | $17.05 | 0 |
| 2009-12-07 | $17.05 | $17.05 | 700 |
| 2009-12-04 | $17.15 | $17.15 | 0 |
| 2009-12-03 | $17.15 | $17.15 | 0 |
| 2009-12-02 | $17.15 | $17.15 | 900 |
| 2009-12-01 | $17.35 | $17.35 | 0 |
| 2009-11-30 | $17.35 | $17.35 | 1,200 |
| 2009-11-27 | $17.00 | $17.00 | 0 |
| 2009-11-25 | $17.00 | $17.00 | 0 |
| 2009-11-24 | $17.00 | $17.00 | 0 |
| 2009-11-23 | $17.00 | $17.00 | 0 |
| 2009-11-20 | $17.00 | $17.00 | 0 |
| 2009-11-19 | $17.00 | $17.00 | 0 |
| 2009-11-18 | $17.00 | $17.00 | 0 |
| 2009-11-17 | $17.00 | $17.00 | 0 |
| 2009-11-16 | $17.00 | $17.00 | 1,100 |
| 2009-11-13 | $16.80 | $16.80 | 3,600 |
| 2009-11-12 | $16.75 | $16.75 | 0 |
| 2009-11-11 | $16.75 | $16.75 | 1,100 |
| 2009-11-10 | $17.00 | $17.00 | 12,800 |
| 2009-11-09 | $16.70 | $16.70 | 2,100 |
| 2009-11-06 | $16.39 | $16.39 | 0 |
| 2009-11-05 | $16.39 | $16.39 | 0 |
| 2009-11-04 | $16.39 | $16.39 | 2,100 |
| 2009-11-03 | $16.40 | $16.40 | 0 |
| 2009-11-02 | $16.40 | $16.40 | 1,500 |
| 2009-10-30 | $16.45 | $16.45 | 6,000 |
| 2009-10-29 | $15.60 | $15.60 | 0 |
| 2009-10-28 | $15.60 | $15.60 | 0 |
| 2009-10-27 | $15.60 | $15.60 | 0 |
| 2009-10-26 | $15.60 | $15.60 | 0 |
| 2009-10-23 | $15.60 | $15.60 | 1,000 |
| 2009-10-22 | $16.00 | $16.00 | 0 |
| 2009-10-21 | $16.00 | $16.00 | 0 |
| 2009-10-20 | $16.00 | $16.00 | 200 |
| 2009-10-19 | $15.73 | $15.73 | 700 |
| 2009-10-16 | $15.80 | $15.80 | 400 |
| 2009-10-15 | $15.50 | $15.50 | 200 |
| 2009-10-14 | $15.10 | $15.10 | 20,800 |
| 2009-10-13 | $15.75 | $15.75 | 2,600 |
| 2009-10-12 | $15.23 | $15.23 | 200 |
| 2009-10-09 | $15.30 | $15.30 | 2,800 |
| 2009-10-08 | $15.10 | $15.10 | 0 |
| 2009-10-07 | $15.10 | $15.10 | 1,000 |
| 2009-10-06 | $15.19 | $15.19 | 0 |
| 2009-10-05 | $15.19 | $15.19 | 4,000 |
| 2009-10-02 | $15.25 | $15.25 | 0 |
| 2009-10-01 | $15.25 | $15.25 | 0 |
| 2009-09-30 | $15.25 | $15.25 | 0 |
| 2009-09-29 | $15.25 | $15.25 | 2,000 |
| 2009-09-28 | $15.20 | $15.20 | 300 |
| 2009-09-25 | $16.00 | $16.00 | 0 |
| 2009-09-24 | $16.00 | $16.00 | 0 |
| 2009-09-23 | $16.00 | $16.00 | 0 |
| 2009-09-22 | $16.00 | $16.00 | 0 |
| 2009-09-21 | $16.00 | $16.00 | 0 |
| 2009-09-18 | $16.00 | $16.00 | 0 |
| 2009-09-17 | $16.00 | $16.00 | 3,200 |
| 2009-09-16 | $15.50 | $15.50 | 900 |
| 2009-09-15 | $15.80 | $15.80 | 300 |
| 2009-09-14 | $15.96 | $15.96 | 0 |
| 2009-09-11 | $15.96 | $15.96 | 300 |
| 2009-09-10 | $15.65 | $15.65 | 1,200 |
| 2009-09-09 | $15.60 | $15.60 | 0 |
| 2009-09-08 | $15.60 | $15.60 | 0 |
| 2009-09-04 | $15.60 | $15.60 | 500 |
| 2009-09-03 | $15.65 | $15.65 | 0 |
| 2009-09-02 | $15.65 | $15.65 | 1,100 |
| 2009-09-01 | $15.40 | $15.40 | 500 |
| 2009-08-31 | $15.35 | $15.35 | 0 |
| 2009-08-28 | $15.35 | $15.35 | 400 |
| 2009-08-27 | $15.61 | $15.61 | 0 |
| 2009-08-26 | $15.61 | $15.61 | 0 |
| 2009-08-25 | $15.61 | $15.61 | 900 |
| 2009-08-24 | $15.74 | $15.74 | 37,700 |
| 2009-08-21 | $16.00 | $16.00 | 2,000 |
| 2009-08-20 | $15.50 | $15.50 | 0 |
| 2009-08-19 | $15.50 | $15.50 | 0 |
| 2009-08-18 | $15.50 | $15.50 | 2,400 |
| 2009-08-17 | $15.05 | $15.05 | 600 |
| 2009-08-14 | $15.15 | $15.15 | 0 |
| 2009-08-13 | $15.15 | $15.15 | 0 |
| 2009-08-12 | $15.15 | $15.15 | 0 |
| 2009-08-11 | $15.15 | $15.15 | 0 |
| 2009-08-10 | $15.15 | $15.15 | 500 |
| 2009-08-07 | $15.80 | $15.80 | 0 |
| 2009-08-06 | $15.80 | $15.80 | 400 |
| 2009-08-05 | $15.90 | $15.90 | 0 |
| 2009-08-04 | $15.90 | $15.90 | 500 |
| 2009-08-03 | $15.75 | $15.75 | 2,300 |
| 2009-07-31 | $15.50 | $15.50 | 200 |
| 2009-07-30 | $14.90 | $14.90 | 0 |
| 2009-07-29 | $14.90 | $14.90 | 4,000 |
| 2009-07-28 | $15.05 | $15.05 | 1,400 |
| 2009-07-27 | $14.77 | $14.77 | 600 |
| 2009-07-24 | $14.86 | $14.86 | 0 |
| 2009-07-23 | $14.86 | $14.86 | 0 |
| 2009-07-22 | $14.86 | $14.86 | 800 |
| 2009-07-21 | $15.05 | $15.05 | 300 |
| 2009-07-20 | $14.65 | $14.65 | 0 |
| 2009-07-17 | $14.65 | $14.65 | 0 |
| 2009-07-16 | $14.65 | $14.65 | 0 |
| 2009-07-15 | $14.65 | $14.65 | 0 |
| 2009-07-14 | $14.65 | $14.65 | 0 |
| 2009-07-13 | $14.65 | $14.65 | 0 |
| 2009-07-10 | $14.65 | $14.65 | 0 |
| 2009-07-09 | $14.65 | $14.65 | 0 |
| 2009-07-08 | $14.65 | $14.65 | 0 |
| 2009-07-07 | $14.65 | $14.65 | 0 |
| 2009-07-06 | $14.65 | $14.65 | 0 |
| 2009-07-02 | $14.65 | $14.65 | 0 |
| 2009-07-01 | $14.65 | $14.65 | 800 |
| 2009-06-30 | $14.60 | $14.60 | 0 |
| 2009-06-29 | $14.60 | $14.60 | 2,800 |
| 2009-06-26 | $13.65 | $13.65 | 0 |
| 2009-06-25 | $13.65 | $13.65 | 2,000 |
| 2009-06-24 | $14.06 | $14.06 | 0 |
| 2009-06-23 | $14.06 | $14.06 | 0 |
| 2009-06-22 | $14.06 | $14.06 | 0 |
| 2009-06-19 | $14.06 | $14.06 | 0 |
| 2009-06-18 | $14.06 | $14.06 | 6,000 |
| 2009-06-17 | $13.55 | $13.55 | 0 |
| 2009-06-16 | $13.55 | $13.55 | 0 |
| 2009-06-15 | $13.55 | $13.55 | 0 |
| 2009-06-12 | $13.55 | $13.55 | 0 |
| 2009-06-11 | $13.55 | $13.55 | 0 |
| 2009-06-10 | $13.55 | $13.55 | 0 |
| 2009-06-09 | $13.55 | $13.55 | 1,500 |
| 2009-06-08 | $13.65 | $13.65 | 0 |
| 2009-06-05 | $13.65 | $13.65 | 0 |
| 2009-06-04 | $13.65 | $13.65 | 0 |
| 2009-06-03 | $13.65 | $13.65 | 400 |
| 2009-06-02 | $13.75 | $13.75 | 0 |
| 2009-06-01 | $13.75 | $13.75 | 1,000 |
| 2009-05-29 | $13.61 | $13.61 | 0 |
| 2009-05-28 | $13.61 | $13.61 | 0 |
| 2009-05-27 | $13.61 | $13.61 | 0 |
| 2009-05-26 | $13.61 | $13.61 | 0 |
| 2009-05-22 | $13.61 | $13.61 | 0 |
| 2009-05-21 | $13.61 | $13.61 | 0 |
| 2009-05-20 | $13.61 | $13.61 | 1,900 |
| 2009-05-19 | $13.15 | $13.15 | 0 |
| 2009-05-18 | $13.15 | $13.15 | 1,100 |
| 2009-05-15 | $13.00 | $13.00 | 0 |
| 2009-05-14 | $13.00 | $13.00 | 800 |
| 2009-05-13 | $13.10 | $13.10 | 0 |
| 2009-05-12 | $13.10 | $13.10 | 100 |
| 2009-05-11 | $13.05 | $13.05 | 0 |
| 2009-05-08 | $13.05 | $13.05 | 200 |
| 2009-05-07 | $11.90 | $11.90 | 0 |
| 2009-05-06 | $11.90 | $11.90 | 0 |
| 2009-05-05 | $11.90 | $11.90 | 0 |
| 2009-05-04 | $11.90 | $11.90 | 0 |
| 2009-05-01 | $11.90 | $11.90 | 400 |
| 2009-04-30 | $11.55 | $11.55 | 0 |
| 2009-04-29 | $11.55 | $11.55 | 400 |
| 2009-04-28 | $11.65 | $11.65 | 0 |
| 2009-04-27 | $11.65 | $11.65 | 0 |
| 2009-04-24 | $11.65 | $11.65 | 4,000 |
| 2009-04-23 | $11.50 | $11.50 | 0 |
| 2009-04-22 | $11.50 | $11.50 | 100 |
| 2009-04-21 | $11.50 | $11.50 | 0 |
| 2009-04-20 | $11.50 | $11.50 | 100 |
| 2009-04-17 | $11.83 | $11.83 | 0 |
| 2009-04-16 | $11.83 | $11.83 | 700 |
| 2009-04-15 | $11.70 | $11.70 | 500 |
| 2009-04-14 | $11.25 | $11.25 | 400 |
| 2009-04-13 | $11.25 | $11.25 | 1,400 |
| 2009-04-09 | $11.50 | $11.50 | 0 |
| 2009-04-08 | $11.50 | $11.50 | 0 |
| 2009-04-07 | $11.50 | $11.50 | 0 |
| 2009-04-06 | $11.50 | $11.50 | 200 |
| 2009-04-03 | $11.80 | $11.80 | 600 |
| 2009-04-02 | $11.70 | $11.70 | 1,200 |
| 2009-04-01 | $10.86 | $10.86 | 0 |
| 2009-03-31 | $10.86 | $10.86 | 0 |
| 2009-03-30 | $10.86 | $10.86 | 1,500 |
| 2009-03-27 | $10.75 | $10.75 | 400 |
| 2009-03-26 | $10.90 | $10.90 | 2,700 |
| 2009-03-25 | $10.85 | $10.85 | 0 |
| 2009-03-24 | $10.85 | $10.85 | 0 |
| 2009-03-23 | $10.85 | $10.85 | 1,400 |
| 2009-03-20 | $10.40 | $10.40 | 2,300 |
| 2009-03-19 | $11.30 | $11.30 | 0 |
| 2009-03-18 | $11.30 | $11.30 | 0 |
| 2009-03-17 | $11.30 | $11.30 | 0 |
| 2009-03-16 | $11.30 | $11.30 | 200 |
| 2009-03-13 | $10.50 | $10.50 | 100 |
| 2009-03-12 | $10.85 | $10.85 | 0 |
| 2009-03-11 | $10.85 | $10.85 | 0 |
| 2009-03-10 | $10.85 | $10.85 | 0 |
| 2009-03-09 | $10.85 | $10.85 | 0 |
| 2009-03-06 | $10.85 | $10.85 | 400 |
| 2009-03-05 | $10.90 | $10.90 | 200 |
| 2009-03-04 | $11.05 | $11.05 | 0 |
| 2009-03-03 | $11.05 | $11.05 | 5,300 |
| 2009-03-02 | $11.15 | $11.15 | 7,000 |
| 2009-02-27 | $11.30 | $11.30 | 300 |
| 2009-02-26 | $11.55 | $11.55 | 8,000 |
| 2009-02-25 | $12.35 | $12.35 | 0 |
| 2009-02-24 | $12.35 | $12.35 | 0 |
| 2009-02-23 | $12.35 | $12.35 | 1,500 |
| 2009-02-20 | $12.40 | $12.40 | 0 |
| 2009-02-19 | $12.40 | $12.40 | 2,200 |
| 2009-02-18 | $12.65 | $12.65 | 0 |
| 2009-02-17 | $12.65 | $12.65 | 0 |
| 2009-02-13 | $12.65 | $12.65 | 2,900 |