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
- 1999-01-11 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 | $24.92 | 20,200 |
| 2009-12-30 | $17.00 | $24.92 | 100 |
| 2009-12-29 | $16.50 | $24.18 | 1,000 |
| 2009-12-28 | $16.50 | $24.18 | 2,400 |
| 2009-12-24 | $16.40 | $24.04 | 1,700 |
| 2009-12-23 | $16.40 | $24.04 | 400 |
| 2009-12-22 | $16.50 | $24.18 | 0 |
| 2009-12-21 | $16.50 | $24.18 | 300 |
| 2009-12-18 | $16.49 | $24.17 | 0 |
| 2009-12-17 | $16.49 | $24.17 | 0 |
| 2009-12-16 | $16.49 | $24.17 | 0 |
| 2009-12-15 | $16.49 | $24.17 | 3,000 |
| 2009-12-14 | $16.50 | $24.18 | 800 |
| 2009-12-11 | $16.95 | $24.84 | 400 |
| 2009-12-10 | $16.60 | $23.99 | 400 |
| 2009-12-09 | $17.35 | $25.08 | 10,500 |
| 2009-12-08 | $16.00 | $23.13 | 15,600 |
| 2009-12-07 | $16.00 | $23.13 | 3,400 |
| 2009-12-04 | $15.90 | $22.98 | 400 |
| 2009-12-03 | $15.75 | $22.76 | 200 |
| 2009-12-02 | $15.75 | $22.76 | 600 |
| 2009-12-01 | $15.15 | $21.90 | 0 |
| 2009-11-30 | $15.15 | $21.90 | 0 |
| 2009-11-27 | $15.15 | $21.90 | 0 |
| 2009-11-25 | $15.15 | $21.90 | 0 |
| 2009-11-24 | $15.15 | $21.90 | 2,600 |
| 2009-11-23 | $15.12 | $21.85 | 500 |
| 2009-11-20 | $15.10 | $21.82 | 0 |
| 2009-11-19 | $15.10 | $21.82 | 800 |
| 2009-11-18 | $15.11 | $21.84 | 400 |
| 2009-11-17 | $15.12 | $21.85 | 400 |
| 2009-11-16 | $15.50 | $22.40 | 500 |
| 2009-11-13 | $15.15 | $21.90 | 0 |
| 2009-11-12 | $15.15 | $21.90 | 3,500 |
| 2009-11-11 | $14.90 | $21.54 | 800 |
| 2009-11-10 | $15.00 | $21.68 | 0 |
| 2009-11-09 | $15.00 | $21.68 | 200 |
| 2009-11-06 | $15.10 | $21.82 | 7,100 |
| 2009-11-05 | $15.00 | $21.68 | 1,700 |
| 2009-11-04 | $14.85 | $21.46 | 6,600 |
| 2009-11-03 | $14.75 | $21.32 | 0 |
| 2009-11-02 | $14.75 | $21.32 | 1,300 |
| 2009-10-30 | $15.15 | $21.90 | 100 |
| 2009-10-29 | $14.75 | $21.32 | 600 |
| 2009-10-28 | $14.90 | $21.54 | 100 |
| 2009-10-27 | $14.55 | $21.03 | 400 |
| 2009-10-26 | $14.90 | $21.54 | 200 |
| 2009-10-23 | $15.00 | $21.68 | 1,200 |
| 2009-10-22 | $14.90 | $21.54 | 1,200 |
| 2009-10-21 | $15.00 | $21.68 | 4,800 |
| 2009-10-20 | $15.15 | $21.90 | 400 |
| 2009-10-19 | $15.00 | $21.68 | 2,000 |
| 2009-10-16 | $15.25 | $22.04 | 200 |
| 2009-10-15 | $15.15 | $21.90 | 0 |
| 2009-10-14 | $15.15 | $21.90 | 33,500 |
| 2009-10-13 | $15.60 | $22.55 | 200 |
| 2009-10-12 | $15.60 | $22.55 | 900 |
| 2009-10-09 | $15.75 | $22.76 | 0 |
| 2009-10-08 | $15.75 | $22.76 | 1,000 |
| 2009-10-07 | $15.50 | $22.40 | 600 |
| 2009-10-06 | $15.06 | $21.77 | 0 |
| 2009-10-05 | $15.06 | $21.77 | 1,000 |
| 2009-10-02 | $15.10 | $21.82 | 0 |
| 2009-10-01 | $15.10 | $21.82 | 1,900 |
| 2009-09-30 | $15.25 | $22.04 | 0 |
| 2009-09-29 | $15.25 | $22.04 | 200 |
| 2009-09-28 | $15.00 | $21.68 | 1,100 |
| 2009-09-25 | $15.25 | $22.04 | 0 |
| 2009-09-24 | $15.25 | $22.04 | 700 |
| 2009-09-23 | $15.30 | $22.11 | 900 |
| 2009-09-22 | $15.40 | $22.26 | 200 |
| 2009-09-21 | $15.30 | $22.11 | 0 |
| 2009-09-18 | $15.30 | $22.11 | 1,800 |
| 2009-09-17 | $15.25 | $22.04 | 1,000 |
| 2009-09-16 | $15.25 | $22.04 | 4,500 |
| 2009-09-15 | $15.57 | $22.50 | 0 |
| 2009-09-14 | $15.57 | $22.50 | 0 |
| 2009-09-11 | $15.57 | $22.50 | 400 |
| 2009-09-10 | $15.80 | $22.50 | 1,100 |
| 2009-09-09 | $15.50 | $22.08 | 1,400 |
| 2009-09-08 | $15.25 | $21.72 | 0 |
| 2009-09-04 | $15.25 | $21.72 | 200 |
| 2009-09-03 | $15.25 | $21.72 | 0 |
| 2009-09-02 | $15.25 | $21.72 | 500 |
| 2009-09-01 | $15.50 | $22.08 | 1,000 |
| 2009-08-31 | $15.50 | $22.08 | 3,500 |
| 2009-08-28 | $15.75 | $22.43 | 200 |
| 2009-08-27 | $15.80 | $22.50 | 0 |
| 2009-08-26 | $15.80 | $22.50 | 0 |
| 2009-08-25 | $15.80 | $22.50 | 200 |
| 2009-08-24 | $16.00 | $22.79 | 500 |
| 2009-08-21 | $16.00 | $22.79 | 1,500 |
| 2009-08-20 | $16.00 | $22.79 | 1,300 |
| 2009-08-19 | $15.75 | $22.43 | 0 |
| 2009-08-18 | $15.75 | $22.43 | 0 |
| 2009-08-17 | $15.75 | $22.43 | 600 |
| 2009-08-14 | $16.00 | $22.79 | 900 |
| 2009-08-13 | $16.00 | $22.79 | 1,400 |
| 2009-08-12 | $16.00 | $22.79 | 1,000 |
| 2009-08-11 | $16.00 | $22.79 | 0 |
| 2009-08-10 | $16.00 | $22.79 | 0 |
| 2009-08-07 | $16.00 | $22.79 | 2,100 |
| 2009-08-06 | $15.99 | $22.77 | 0 |
| 2009-08-05 | $15.99 | $22.77 | 2,300 |
| 2009-08-04 | $15.99 | $22.77 | 0 |
| 2009-08-03 | $15.99 | $22.77 | 0 |
| 2009-07-31 | $15.99 | $22.77 | 1,300 |
| 2009-07-30 | $16.00 | $22.79 | 0 |
| 2009-07-29 | $16.00 | $22.79 | 0 |
| 2009-07-28 | $16.00 | $22.79 | 0 |
| 2009-07-27 | $16.00 | $22.79 | 700 |
| 2009-07-24 | $15.75 | $22.43 | 2,000 |
| 2009-07-23 | $15.50 | $22.08 | 700 |
| 2009-07-22 | $16.00 | $22.79 | 0 |
| 2009-07-21 | $16.00 | $22.79 | 0 |
| 2009-07-20 | $16.00 | $22.79 | 0 |
| 2009-07-17 | $16.00 | $22.79 | 100 |
| 2009-07-16 | $16.00 | $22.79 | 1,100 |
| 2009-07-15 | $16.00 | $22.79 | 900 |
| 2009-07-14 | $16.25 | $23.15 | 5,900 |
| 2009-07-13 | $16.40 | $23.36 | 1,600 |
| 2009-07-10 | $16.55 | $23.57 | 11,100 |
| 2009-07-09 | $16.43 | $23.40 | 22,900 |
| 2009-07-08 | $16.45 | $23.43 | 600 |
| 2009-07-07 | $16.40 | $23.36 | 1,200 |
| 2009-07-06 | $16.25 | $23.15 | 200 |
| 2009-07-02 | $16.55 | $23.57 | 900 |
| 2009-07-01 | $16.45 | $23.43 | 700 |
| 2009-06-30 | $16.15 | $23.00 | 600 |
| 2009-06-29 | $15.50 | $22.08 | 0 |
| 2009-06-26 | $15.50 | $22.08 | 800 |
| 2009-06-25 | $15.75 | $22.43 | 300 |
| 2009-06-24 | $15.25 | $21.72 | 0 |
| 2009-06-23 | $15.25 | $21.72 | 0 |
| 2009-06-22 | $15.25 | $21.72 | 3,200 |
| 2009-06-19 | $15.50 | $22.08 | 2,600 |
| 2009-06-18 | $15.75 | $22.43 | 0 |
| 2009-06-17 | $15.75 | $22.43 | 1,100 |
| 2009-06-16 | $15.27 | $21.75 | 2,800 |
| 2009-06-15 | $15.75 | $22.43 | 2,200 |
| 2009-06-12 | $15.75 | $22.43 | 300 |
| 2009-06-11 | $15.75 | $22.11 | 1,000 |
| 2009-06-10 | $15.70 | $22.04 | 700 |
| 2009-06-09 | $15.75 | $22.11 | 200 |
| 2009-06-08 | $16.00 | $22.46 | 600 |
| 2009-06-05 | $16.00 | $22.46 | 0 |
| 2009-06-04 | $16.00 | $22.46 | 0 |
| 2009-06-03 | $16.00 | $22.46 | 0 |
| 2009-06-02 | $16.00 | $22.46 | 100 |
| 2009-06-01 | $16.00 | $22.46 | 0 |
| 2009-05-29 | $16.00 | $22.46 | 1,000 |
| 2009-05-28 | $15.80 | $22.18 | 300 |
| 2009-05-27 | $15.60 | $21.89 | 800 |
| 2009-05-26 | $15.50 | $21.75 | 500 |
| 2009-05-22 | $15.51 | $21.77 | 200 |
| 2009-05-21 | $15.50 | $21.75 | 0 |
| 2009-05-20 | $15.50 | $21.75 | 1,000 |
| 2009-05-19 | $16.00 | $22.46 | 0 |
| 2009-05-18 | $16.00 | $22.46 | 700 |
| 2009-05-15 | $16.00 | $22.46 | 0 |
| 2009-05-14 | $16.00 | $22.46 | 0 |
| 2009-05-13 | $16.00 | $22.46 | 0 |
| 2009-05-12 | $16.00 | $22.46 | 200 |
| 2009-05-11 | $16.00 | $22.46 | 1,000 |
| 2009-05-08 | $16.30 | $22.88 | 200 |
| 2009-05-07 | $16.55 | $23.23 | 0 |
| 2009-05-06 | $16.55 | $23.23 | 2,000 |
| 2009-05-05 | $16.00 | $22.46 | 500 |
| 2009-05-04 | $16.50 | $23.16 | 0 |
| 2009-05-01 | $16.50 | $23.16 | 800 |
| 2009-04-30 | $15.50 | $21.75 | 0 |
| 2009-04-29 | $15.50 | $21.75 | 0 |
| 2009-04-28 | $15.50 | $21.75 | 500 |
| 2009-04-27 | $15.95 | $22.39 | 0 |
| 2009-04-24 | $15.95 | $22.39 | 0 |
| 2009-04-23 | $15.95 | $22.39 | 12,900 |
| 2009-04-22 | $15.30 | $21.47 | 0 |
| 2009-04-21 | $15.30 | $21.47 | 1,200 |
| 2009-04-20 | $15.50 | $21.75 | 600 |
| 2009-04-17 | $15.50 | $21.75 | 400 |
| 2009-04-16 | $15.30 | $21.47 | 500 |
| 2009-04-15 | $15.80 | $22.18 | 0 |
| 2009-04-14 | $15.80 | $22.18 | 0 |
| 2009-04-13 | $15.80 | $22.18 | 0 |
| 2009-04-09 | $15.80 | $22.18 | 900 |
| 2009-04-08 | $15.30 | $21.47 | 1,000 |
| 2009-04-07 | $15.30 | $21.47 | 1,000 |
| 2009-04-06 | $15.30 | $21.47 | 1,000 |
| 2009-04-03 | $15.30 | $21.47 | 1,000 |
| 2009-04-02 | $15.30 | $21.47 | 1,200 |
| 2009-04-01 | $16.01 | $22.47 | 4,100 |
| 2009-03-31 | $16.05 | $22.53 | 0 |
| 2009-03-30 | $16.05 | $22.53 | 0 |
| 2009-03-27 | $16.05 | $22.53 | 1,000 |
| 2009-03-26 | $16.00 | $22.46 | 0 |
| 2009-03-25 | $16.00 | $22.46 | 0 |
| 2009-03-24 | $16.00 | $22.46 | 4,600 |
| 2009-03-23 | $16.00 | $22.46 | 1,300 |
| 2009-03-20 | $15.30 | $21.47 | 0 |
| 2009-03-19 | $15.30 | $21.47 | 500 |
| 2009-03-18 | $15.85 | $22.25 | 0 |
| 2009-03-17 | $15.85 | $22.25 | 0 |
| 2009-03-16 | $15.85 | $22.25 | 0 |
| 2009-03-13 | $15.85 | $22.25 | 2,200 |
| 2009-03-12 | $15.35 | $21.54 | 9,800 |
| 2009-03-11 | $15.10 | $21.19 | 0 |
| 2009-03-10 | $15.10 | $21.19 | 0 |
| 2009-03-09 | $15.10 | $21.19 | 0 |
| 2009-03-06 | $15.10 | $21.19 | 0 |
| 2009-03-05 | $15.10 | $20.87 | 1,500 |
| 2009-03-04 | $15.30 | $21.15 | 0 |
| 2009-03-03 | $15.30 | $21.15 | 1,200 |
| 2009-03-02 | $15.24 | $21.06 | 0 |
| 2009-02-27 | $15.24 | $21.06 | 900 |
| 2009-02-26 | $15.00 | $20.73 | 900 |
| 2009-02-25 | $14.50 | $20.04 | 800 |
| 2009-02-24 | $14.01 | $19.36 | 0 |
| 2009-02-23 | $14.01 | $19.36 | 200 |
| 2009-02-20 | $14.80 | $20.46 | 0 |
| 2009-02-19 | $14.80 | $20.46 | 0 |
| 2009-02-18 | $14.80 | $20.46 | 200 |
| 2009-02-17 | $15.00 | $20.73 | 1,000 |
| 2009-02-13 | $15.00 | $20.73 | 200 |
| 2009-02-12 | $15.00 | $20.73 | 900 |
| 2009-02-11 | $15.75 | $21.77 | 300 |
| 2009-02-10 | $15.70 | $21.70 | 0 |
| 2009-02-09 | $15.70 | $21.70 | 100 |
| 2009-02-06 | $15.00 | $20.73 | 0 |
| 2009-02-05 | $15.00 | $20.73 | 1,400 |
| 2009-02-04 | $15.70 | $21.70 | 200 |
| 2009-02-03 | $15.25 | $21.08 | 0 |
| 2009-02-02 | $15.25 | $21.08 | 1,400 |
| 2009-01-30 | $15.50 | $21.42 | 0 |
| 2009-01-29 | $15.50 | $21.42 | 0 |
| 2009-01-28 | $15.50 | $21.42 | 0 |
| 2009-01-27 | $15.50 | $21.42 | 400 |
| 2009-01-26 | $16.50 | $22.81 | 0 |
| 2009-01-23 | $16.50 | $22.81 | 0 |
| 2009-01-22 | $16.50 | $22.81 | 0 |
| 2009-01-21 | $16.50 | $22.81 | 0 |
| 2009-01-20 | $16.50 | $22.81 | 0 |
| 2009-01-16 | $16.50 | $22.81 | 2,800 |
| 2009-01-15 | $16.50 | $22.81 | 1,600 |
| 2009-01-14 | $15.25 | $21.08 | 0 |
| 2009-01-13 | $15.25 | $21.08 | 200 |
| 2009-01-12 | $16.00 | $22.11 | 0 |
| 2009-01-09 | $16.00 | $22.11 | 0 |
| 2009-01-08 | $16.00 | $22.11 | 10,700 |
| 2009-01-07 | $16.00 | $22.11 | 8,800 |
| 2009-01-06 | $15.80 | $21.84 | 700 |
| 2009-01-05 | $15.26 | $21.09 | 400 |
| 2009-01-02 | $15.00 | $20.73 | 1,000 |