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 | $15.78 | $15.78 | 0 |
| 2009-12-30 | $15.78 | $15.78 | 0 |
| 2009-12-29 | $15.78 | $15.78 | 0 |
| 2009-12-28 | $15.78 | $15.78 | 0 |
| 2009-12-24 | $15.78 | $15.78 | 0 |
| 2009-12-23 | $15.78 | $15.78 | 2,500 |
| 2009-12-22 | $15.38 | $15.38 | 0 |
| 2009-12-21 | $15.38 | $15.38 | 20,900 |
| 2009-12-18 | $14.96 | $14.96 | 0 |
| 2009-12-17 | $14.96 | $14.96 | 0 |
| 2009-12-16 | $14.96 | $14.96 | 400 |
| 2009-12-15 | $14.79 | $14.79 | 0 |
| 2009-12-14 | $14.79 | $14.79 | 0 |
| 2009-12-11 | $14.79 | $14.79 | 900 |
| 2009-12-10 | $14.97 | $14.97 | 100 |
| 2009-12-09 | $15.08 | $15.08 | 0 |
| 2009-12-08 | $15.08 | $15.08 | 0 |
| 2009-12-07 | $15.08 | $15.08 | 2,600 |
| 2009-12-04 | $14.88 | $14.88 | 600 |
| 2009-12-03 | $14.75 | $14.75 | 1,500 |
| 2009-12-02 | $14.69 | $14.69 | 0 |
| 2009-12-01 | $14.69 | $14.69 | 3,300 |
| 2009-11-30 | $14.96 | $14.96 | 0 |
| 2009-11-27 | $14.96 | $14.96 | 0 |
| 2009-11-25 | $14.96 | $14.96 | 0 |
| 2009-11-24 | $14.96 | $14.96 | 1,100 |
| 2009-11-23 | $14.67 | $14.67 | 0 |
| 2009-11-20 | $14.67 | $14.67 | 100 |
| 2009-11-19 | $15.21 | $15.21 | 0 |
| 2009-11-18 | $15.21 | $15.21 | 300 |
| 2009-11-17 | $15.48 | $15.48 | 0 |
| 2009-11-16 | $15.48 | $15.48 | 30,000 |
| 2009-11-13 | $14.99 | $14.99 | 400 |
| 2009-11-12 | $14.69 | $14.69 | 100 |
| 2009-11-11 | $14.82 | $14.82 | 1,300 |
| 2009-11-10 | $14.71 | $14.71 | 0 |
| 2009-11-09 | $14.71 | $14.71 | 0 |
| 2009-11-06 | $14.71 | $14.71 | 400 |
| 2009-11-05 | $15.23 | $15.23 | 2,600 |
| 2009-11-04 | $14.86 | $14.86 | 0 |
| 2009-11-03 | $14.86 | $14.86 | 900 |
| 2009-11-02 | $15.19 | $15.19 | 0 |
| 2009-10-30 | $15.19 | $15.19 | 0 |
| 2009-10-29 | $15.19 | $15.19 | 0 |
| 2009-10-28 | $15.19 | $15.19 | 400 |
| 2009-10-27 | $15.09 | $15.09 | 0 |
| 2009-10-26 | $15.09 | $15.09 | 0 |
| 2009-10-23 | $15.09 | $15.09 | 0 |
| 2009-10-22 | $15.09 | $15.09 | 0 |
| 2009-10-21 | $15.09 | $15.09 | 0 |
| 2009-10-20 | $15.09 | $15.09 | 0 |
| 2009-10-19 | $15.09 | $15.09 | 0 |
| 2009-10-16 | $15.09 | $15.09 | 0 |
| 2009-10-15 | $15.09 | $15.09 | 0 |
| 2009-10-14 | $15.09 | $15.09 | 0 |
| 2009-10-13 | $15.09 | $15.09 | 0 |
| 2009-10-12 | $15.09 | $15.09 | 0 |
| 2009-10-09 | $15.09 | $15.09 | 0 |
| 2009-10-08 | $15.09 | $15.09 | 0 |
| 2009-10-07 | $15.09 | $15.09 | 100 |
| 2009-10-06 | $14.99 | $14.99 | 100 |
| 2009-10-05 | $14.80 | $14.80 | 2,400 |
| 2009-10-02 | $14.45 | $14.45 | 3,400 |
| 2009-10-01 | $15.29 | $15.29 | 0 |
| 2009-09-30 | $15.29 | $15.29 | 0 |
| 2009-09-29 | $15.29 | $15.29 | 57,100 |
| 2009-09-28 | $15.44 | $15.44 | 0 |
| 2009-09-25 | $15.44 | $15.44 | 0 |
| 2009-09-24 | $15.44 | $15.44 | 0 |
| 2009-09-23 | $15.44 | $15.44 | 0 |
| 2009-09-22 | $15.44 | $15.44 | 0 |
| 2009-09-21 | $15.44 | $15.44 | 1,000 |
| 2009-09-18 | $15.81 | $15.81 | 400 |
| 2009-09-17 | $15.94 | $15.94 | 0 |
| 2009-09-16 | $15.94 | $15.94 | 6,400 |
| 2009-09-15 | $15.71 | $15.71 | 0 |
| 2009-09-14 | $15.71 | $15.71 | 200 |
| 2009-09-11 | $16.12 | $16.12 | 2,300 |
| 2009-09-10 | $15.50 | $15.50 | 100 |
| 2009-09-09 | $15.49 | $15.49 | 0 |
| 2009-09-08 | $15.49 | $15.49 | 10,500 |
| 2009-09-04 | $14.45 | $14.45 | 0 |
| 2009-09-03 | $14.45 | $14.45 | 5,100 |
| 2009-09-02 | $14.04 | $14.04 | 200 |
| 2009-09-01 | $14.12 | $14.12 | 200 |
| 2009-08-31 | $14.68 | $14.68 | 4,200 |
| 2009-08-28 | $15.01 | $15.01 | 0 |
| 2009-08-27 | $15.01 | $15.01 | 2,500 |
| 2009-08-26 | $14.41 | $14.41 | 0 |
| 2009-08-25 | $14.41 | $14.41 | 0 |
| 2009-08-24 | $14.41 | $14.41 | 0 |
| 2009-08-21 | $14.41 | $14.41 | 2,500 |
| 2009-08-20 | $14.19 | $14.19 | 0 |
| 2009-08-19 | $14.19 | $14.19 | 0 |
| 2009-08-18 | $14.19 | $14.19 | 700 |
| 2009-08-17 | $14.51 | $14.51 | 0 |
| 2009-08-14 | $14.51 | $14.51 | 1,500 |
| 2009-08-13 | $15.46 | $15.46 | 4,500 |
| 2009-08-12 | $15.52 | $15.52 | 600 |
| 2009-08-11 | $17.27 | $17.27 | 200 |
| 2009-08-10 | $17.49 | $17.49 | 200 |
| 2009-08-07 | $16.34 | $16.34 | 0 |
| 2009-08-06 | $16.34 | $16.34 | 0 |
| 2009-08-05 | $16.34 | $16.34 | 1,900 |
| 2009-08-04 | $16.10 | $16.10 | 1,200 |
| 2009-08-03 | $16.07 | $16.07 | 0 |
| 2009-07-31 | $16.07 | $16.07 | 0 |
| 2009-07-30 | $16.07 | $16.07 | 0 |
| 2009-07-29 | $16.07 | $16.07 | 0 |
| 2009-07-28 | $16.07 | $16.07 | 0 |
| 2009-07-27 | $16.07 | $16.07 | 0 |
| 2009-07-24 | $16.07 | $16.07 | 124,500 |
| 2009-07-23 | $14.75 | $14.75 | 0 |
| 2009-07-22 | $14.75 | $14.75 | 0 |
| 2009-07-21 | $14.75 | $14.75 | 0 |
| 2009-07-20 | $14.75 | $14.75 | 0 |
| 2009-07-17 | $14.75 | $14.75 | 0 |
| 2009-07-16 | $14.75 | $14.75 | 100 |
| 2009-07-15 | $14.54 | $14.54 | 0 |
| 2009-07-14 | $14.54 | $14.54 | 0 |
| 2009-07-13 | $14.54 | $14.54 | 0 |
| 2009-07-10 | $14.54 | $14.54 | 0 |
| 2009-07-09 | $14.54 | $14.54 | 0 |
| 2009-07-08 | $14.54 | $14.54 | 0 |
| 2009-07-07 | $14.54 | $14.54 | 0 |
| 2009-07-06 | $14.54 | $14.54 | 0 |
| 2009-07-02 | $14.54 | $14.54 | 0 |
| 2009-07-01 | $14.54 | $14.54 | 0 |
| 2009-06-30 | $14.54 | $14.54 | 0 |
| 2009-06-29 | $14.54 | $14.54 | 0 |
| 2009-06-26 | $14.54 | $14.54 | 1,900 |
| 2009-06-25 | $14.17 | $14.17 | 0 |
| 2009-06-24 | $14.17 | $14.17 | 0 |
| 2009-06-23 | $14.17 | $14.17 | 0 |
| 2009-06-22 | $14.17 | $14.17 | 1,100 |
| 2009-06-19 | $14.87 | $14.87 | 0 |
| 2009-06-18 | $14.87 | $14.87 | 600 |
| 2009-06-17 | $15.01 | $15.01 | 100 |
| 2009-06-16 | $15.69 | $15.69 | 0 |
| 2009-06-15 | $15.69 | $15.69 | 0 |
| 2009-06-12 | $15.69 | $15.69 | 0 |
| 2009-06-11 | $15.69 | $15.69 | 0 |
| 2009-06-10 | $15.69 | $15.69 | 200 |
| 2009-06-09 | $16.26 | $16.26 | 900 |
| 2009-06-08 | $15.59 | $15.59 | 200 |
| 2009-06-05 | $15.10 | $15.10 | 2,000 |
| 2009-06-04 | $15.10 | $15.10 | 0 |
| 2009-06-03 | $15.10 | $15.10 | 1,000 |
| 2009-06-02 | $13.27 | $13.27 | 0 |
| 2009-06-01 | $13.27 | $13.27 | 0 |
| 2009-05-29 | $13.27 | $13.27 | 0 |
| 2009-05-28 | $13.27 | $13.27 | 2,100 |
| 2009-05-27 | $13.35 | $13.35 | 0 |
| 2009-05-26 | $13.35 | $13.35 | 1,000 |
| 2009-05-22 | $12.44 | $12.44 | 0 |
| 2009-05-21 | $12.44 | $12.44 | 0 |
| 2009-05-20 | $12.44 | $12.44 | 0 |
| 2009-05-19 | $12.44 | $12.44 | 100 |
| 2009-05-18 | $11.86 | $11.86 | 0 |
| 2009-05-15 | $11.86 | $11.86 | 0 |
| 2009-05-14 | $11.86 | $11.86 | 0 |
| 2009-05-13 | $11.86 | $11.86 | 0 |
| 2009-05-12 | $11.86 | $11.86 | 58,800 |
| 2009-05-11 | $12.14 | $12.14 | 0 |
| 2009-05-08 | $12.14 | $12.14 | 0 |
| 2009-05-07 | $12.14 | $12.14 | 400 |
| 2009-05-06 | $12.66 | $12.66 | 2,600 |
| 2009-05-05 | $12.15 | $12.15 | 0 |
| 2009-05-04 | $12.15 | $12.15 | 8,400 |
| 2009-05-01 | $11.51 | $11.51 | 0 |
| 2009-04-30 | $11.51 | $11.51 | 0 |
| 2009-04-29 | $11.51 | $11.51 | 0 |
| 2009-04-28 | $11.51 | $11.51 | 200 |
| 2009-04-27 | $11.56 | $11.56 | 100 |
| 2009-04-24 | $10.14 | $10.14 | 0 |
| 2009-04-23 | $10.14 | $10.14 | 0 |
| 2009-04-22 | $10.14 | $10.14 | 0 |
| 2009-04-21 | $10.14 | $10.14 | 0 |
| 2009-04-20 | $10.14 | $10.14 | 0 |
| 2009-04-17 | $10.14 | $10.14 | 0 |
| 2009-04-16 | $10.14 | $10.14 | 0 |
| 2009-04-15 | $10.14 | $10.14 | 0 |
| 2009-04-14 | $10.14 | $10.14 | 0 |
| 2009-04-13 | $10.14 | $10.14 | 0 |
| 2009-04-09 | $10.14 | $10.14 | 0 |
| 2009-04-08 | $10.14 | $10.14 | 400 |
| 2009-04-07 | $10.11 | $10.11 | 0 |
| 2009-04-06 | $10.11 | $10.11 | 0 |
| 2009-04-03 | $10.11 | $10.11 | 0 |
| 2009-04-02 | $10.11 | $10.11 | 0 |
| 2009-04-01 | $10.11 | $10.11 | 0 |
| 2009-03-31 | $10.11 | $10.11 | 0 |
| 2009-03-30 | $10.11 | $10.11 | 16,900 |
| 2009-03-27 | $10.11 | $10.11 | 0 |
| 2009-03-26 | $10.11 | $10.11 | 0 |
| 2009-03-25 | $10.11 | $10.11 | 1,600 |
| 2009-03-24 | $10.25 | $10.25 | 100 |
| 2009-03-23 | $8.87 | $8.87 | 0 |
| 2009-03-20 | $8.87 | $8.87 | 0 |
| 2009-03-19 | $8.87 | $8.87 | 0 |
| 2009-03-18 | $8.87 | $8.87 | 0 |
| 2009-03-17 | $8.87 | $8.87 | 0 |
| 2009-03-16 | $8.87 | $8.87 | 122,600 |
| 2009-03-13 | $8.85 | $8.85 | 0 |
| 2009-03-12 | $8.85 | $8.85 | 2,500 |
| 2009-03-11 | $8.06 | $8.06 | 0 |
| 2009-03-10 | $8.06 | $8.06 | 0 |
| 2009-03-09 | $8.06 | $8.06 | 0 |
| 2009-03-06 | $8.06 | $8.06 | 3,100 |
| 2009-03-05 | $8.99 | $8.99 | 0 |
| 2009-03-04 | $8.99 | $8.99 | 0 |
| 2009-03-03 | $8.99 | $8.99 | 0 |
| 2009-03-02 | $8.99 | $8.99 | 0 |
| 2009-02-27 | $8.99 | $8.99 | 0 |
| 2009-02-26 | $8.99 | $8.99 | 0 |
| 2009-02-25 | $8.99 | $8.99 | 0 |
| 2009-02-24 | $8.99 | $8.99 | 700 |
| 2009-02-23 | $9.36 | $9.36 | 3,500 |
| 2009-02-20 | $10.01 | $10.01 | 0 |
| 2009-02-19 | $10.01 | $10.01 | 2,500 |
| 2009-02-18 | $11.12 | $11.12 | 0 |
| 2009-02-17 | $11.12 | $11.12 | 0 |
| 2009-02-13 | $11.12 | $11.12 | 0 |