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
- 1999-03-23 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 | $12.28 | $16.10 | 0 |
| 2009-12-30 | $12.28 | $16.10 | 373 |
| 2009-12-29 | $12.19 | $15.97 | 107 |
| 2009-12-28 | $11.90 | $15.61 | 0 |
| 2009-12-24 | $11.90 | $15.61 | 0 |
| 2009-12-23 | $11.90 | $15.61 | 0 |
| 2009-12-22 | $11.90 | $15.61 | 0 |
| 2009-12-21 | $11.90 | $15.61 | 107 |
| 2009-12-18 | $11.90 | $15.61 | 320 |
| 2009-12-17 | $12.56 | $16.47 | 0 |
| 2009-12-16 | $12.56 | $16.47 | 0 |
| 2009-12-15 | $12.56 | $16.47 | 0 |
| 2009-12-14 | $12.56 | $16.47 | 0 |
| 2009-12-11 | $12.56 | $16.47 | 0 |
| 2009-12-10 | $12.56 | $16.47 | 0 |
| 2009-12-09 | $12.56 | $16.47 | 0 |
| 2009-12-08 | $12.56 | $16.47 | 0 |
| 2009-12-07 | $12.56 | $16.47 | 0 |
| 2009-12-04 | $12.56 | $16.47 | 0 |
| 2009-12-03 | $12.56 | $16.47 | 960 |
| 2009-12-02 | $12.56 | $16.47 | 160 |
| 2009-12-01 | $12.19 | $15.97 | 640 |
| 2009-11-30 | $13.12 | $17.20 | 533 |
| 2009-11-27 | $13.12 | $17.20 | 0 |
| 2009-11-25 | $13.12 | $17.20 | 0 |
| 2009-11-24 | $13.12 | $17.20 | 800 |
| 2009-11-23 | $13.12 | $17.20 | 800 |
| 2009-11-20 | $13.12 | $17.20 | 533 |
| 2009-11-19 | $12.65 | $16.59 | 0 |
| 2009-11-18 | $12.65 | $16.59 | 800 |
| 2009-11-17 | $12.75 | $16.71 | 533 |
| 2009-11-16 | $13.12 | $17.20 | 320 |
| 2009-11-13 | $13.12 | $17.20 | 0 |
| 2009-11-12 | $13.12 | $17.20 | 960 |
| 2009-11-11 | $14.53 | $19.05 | 0 |
| 2009-11-10 | $14.53 | $19.05 | 0 |
| 2009-11-09 | $14.53 | $19.05 | 0 |
| 2009-11-06 | $14.53 | $19.05 | 0 |
| 2009-11-05 | $14.53 | $19.05 | 693 |
| 2009-11-04 | $14.44 | $18.92 | 480 |
| 2009-11-03 | $14.44 | $18.92 | 0 |
| 2009-11-02 | $14.44 | $18.92 | 0 |
| 2009-10-30 | $14.44 | $18.92 | 267 |
| 2009-10-29 | $14.44 | $18.92 | 267 |
| 2009-10-28 | $13.97 | $18.31 | 693 |
| 2009-10-27 | $13.97 | $18.31 | 267 |
| 2009-10-26 | $14.53 | $19.05 | 533 |
| 2009-10-23 | $14.53 | $19.05 | 693 |
| 2009-10-22 | $14.53 | $19.05 | 320 |
| 2009-10-21 | $14.53 | $19.05 | 320 |
| 2009-10-20 | $14.53 | $19.05 | 0 |
| 2009-10-19 | $14.53 | $19.05 | 0 |
| 2009-10-16 | $14.53 | $19.05 | 2,400 |
| 2009-10-15 | $14.53 | $19.05 | 1,654 |
| 2009-10-14 | $14.53 | $19.05 | 2,240 |
| 2009-10-13 | $14.53 | $19.05 | 160 |
| 2009-10-12 | $14.25 | $18.68 | 0 |
| 2009-10-09 | $14.25 | $18.68 | 0 |
| 2009-10-08 | $14.25 | $18.68 | 640 |
| 2009-10-07 | $14.25 | $18.68 | 0 |
| 2009-10-06 | $14.25 | $18.68 | 0 |
| 2009-10-05 | $14.25 | $18.68 | 640 |
| 2009-10-02 | $14.25 | $18.68 | 160 |
| 2009-10-01 | $14.25 | $18.68 | 320 |
| 2009-09-30 | $14.25 | $18.68 | 427 |
| 2009-09-29 | $14.25 | $18.68 | 0 |
| 2009-09-28 | $14.25 | $18.68 | 0 |
| 2009-09-25 | $14.25 | $18.68 | 0 |
| 2009-09-24 | $14.25 | $18.68 | 107 |
| 2009-09-23 | $14.25 | $18.68 | 160 |
| 2009-09-22 | $14.06 | $18.43 | 267 |
| 2009-09-21 | $14.06 | $18.43 | 3,200 |
| 2009-09-18 | $13.59 | $17.82 | 0 |
| 2009-09-17 | $13.59 | $17.82 | 0 |
| 2009-09-16 | $13.59 | $17.82 | 0 |
| 2009-09-15 | $13.59 | $17.82 | 0 |
| 2009-09-14 | $13.59 | $17.82 | 0 |
| 2009-09-11 | $13.59 | $17.82 | 1,013 |
| 2009-09-10 | $12.65 | $16.17 | 107 |
| 2009-09-09 | $13.59 | $17.37 | 0 |
| 2009-09-08 | $13.59 | $17.37 | 1,440 |
| 2009-09-04 | $13.59 | $17.37 | 1,013 |
| 2009-09-03 | $13.59 | $17.37 | 0 |
| 2009-09-02 | $13.59 | $17.37 | 0 |
| 2009-09-01 | $13.59 | $17.37 | 0 |
| 2009-08-31 | $13.59 | $17.37 | 0 |
| 2009-08-28 | $13.59 | $17.37 | 533 |
| 2009-08-27 | $13.12 | $16.77 | 0 |
| 2009-08-26 | $13.12 | $16.77 | 0 |
| 2009-08-25 | $13.12 | $16.77 | 267 |
| 2009-08-24 | $13.12 | $16.77 | 267 |
| 2009-08-21 | $13.12 | $16.77 | 0 |
| 2009-08-20 | $13.12 | $16.77 | 1,494 |
| 2009-08-19 | $13.12 | $16.77 | 0 |
| 2009-08-18 | $13.12 | $16.77 | 0 |
| 2009-08-17 | $13.12 | $16.77 | 0 |
| 2009-08-14 | $13.12 | $16.77 | 0 |
| 2009-08-13 | $13.12 | $16.77 | 53 |
| 2009-08-12 | $13.12 | $16.77 | 0 |
| 2009-08-11 | $13.12 | $16.77 | 0 |
| 2009-08-10 | $13.12 | $16.77 | 320 |
| 2009-08-07 | $11.81 | $15.09 | 0 |
| 2009-08-06 | $11.81 | $15.09 | 0 |
| 2009-08-05 | $11.81 | $15.09 | 1,120 |
| 2009-08-04 | $12.19 | $15.57 | 0 |
| 2009-08-03 | $12.19 | $15.57 | 0 |
| 2009-07-31 | $12.19 | $15.57 | 0 |
| 2009-07-30 | $12.19 | $15.57 | 0 |
| 2009-07-29 | $12.19 | $15.57 | 0 |
| 2009-07-28 | $12.19 | $15.57 | 0 |
| 2009-07-27 | $12.19 | $15.57 | 1,227 |
| 2009-07-24 | $12.19 | $15.57 | 0 |
| 2009-07-23 | $12.19 | $15.57 | 0 |
| 2009-07-22 | $12.19 | $15.57 | 0 |
| 2009-07-21 | $12.19 | $15.57 | 0 |
| 2009-07-20 | $12.19 | $15.57 | 0 |
| 2009-07-17 | $12.19 | $15.57 | 0 |
| 2009-07-16 | $12.19 | $15.57 | 0 |
| 2009-07-15 | $12.19 | $15.57 | 640 |
| 2009-07-14 | $11.53 | $14.73 | 960 |
| 2009-07-13 | $12.00 | $15.33 | 533 |
| 2009-07-10 | $11.44 | $14.61 | 320 |
| 2009-07-09 | $11.89 | $15.19 | 0 |
| 2009-07-08 | $11.89 | $15.19 | 2,134 |
| 2009-07-07 | $12.00 | $15.33 | 0 |
| 2009-07-06 | $12.00 | $15.33 | 0 |
| 2009-07-02 | $12.00 | $15.33 | 0 |
| 2009-07-01 | $12.00 | $15.33 | 0 |
| 2009-06-30 | $12.00 | $15.33 | 0 |
| 2009-06-29 | $12.00 | $15.33 | 0 |
| 2009-06-26 | $12.00 | $15.33 | 0 |
| 2009-06-25 | $12.00 | $15.33 | 0 |
| 2009-06-24 | $12.00 | $15.33 | 0 |
| 2009-06-23 | $12.00 | $15.33 | 0 |
| 2009-06-22 | $12.00 | $15.33 | 0 |
| 2009-06-19 | $12.00 | $15.33 | 533 |
| 2009-06-18 | $11.81 | $15.09 | 0 |
| 2009-06-17 | $11.81 | $15.09 | 0 |
| 2009-06-16 | $11.81 | $15.09 | 53 |
| 2009-06-15 | $12.19 | $15.57 | 0 |
| 2009-06-12 | $12.19 | $15.57 | 0 |
| 2009-06-11 | $12.19 | $15.57 | 0 |
| 2009-06-10 | $12.19 | $15.57 | 267 |
| 2009-06-09 | $12.65 | $16.17 | 0 |
| 2009-06-08 | $12.65 | $16.17 | 267 |
| 2009-06-05 | $12.17 | $15.55 | 0 |
| 2009-06-04 | $12.17 | $15.55 | 0 |
| 2009-06-03 | $12.17 | $15.55 | 0 |
| 2009-06-02 | $12.17 | $15.55 | 0 |
| 2009-06-01 | $12.17 | $15.55 | 0 |
| 2009-05-29 | $12.17 | $15.55 | 0 |
| 2009-05-28 | $12.17 | $15.55 | 0 |
| 2009-05-27 | $12.17 | $15.55 | 0 |
| 2009-05-26 | $12.17 | $15.55 | 533 |
| 2009-05-22 | $11.25 | $14.37 | 0 |
| 2009-05-21 | $11.25 | $14.37 | 0 |
| 2009-05-20 | $11.25 | $14.37 | 0 |
| 2009-05-19 | $11.25 | $14.37 | 427 |
| 2009-05-18 | $11.72 | $14.97 | 0 |
| 2009-05-15 | $11.72 | $14.97 | 0 |
| 2009-05-14 | $11.72 | $14.97 | 0 |
| 2009-05-13 | $11.72 | $14.97 | 0 |
| 2009-05-12 | $11.72 | $14.97 | 267 |
| 2009-05-11 | $10.87 | $13.89 | 267 |
| 2009-05-08 | $11.06 | $14.13 | 0 |
| 2009-05-07 | $11.06 | $14.13 | 0 |
| 2009-05-06 | $11.06 | $14.13 | 2,934 |
| 2009-05-05 | $10.87 | $13.89 | 0 |
| 2009-05-04 | $10.87 | $13.89 | 2,774 |
| 2009-05-01 | $11.06 | $14.13 | 107 |
| 2009-04-30 | $11.06 | $14.13 | 1,334 |
| 2009-04-29 | $9.84 | $12.58 | 533 |
| 2009-04-28 | $10.31 | $13.18 | 0 |
| 2009-04-27 | $10.31 | $13.18 | 0 |
| 2009-04-24 | $10.31 | $13.18 | 1,760 |
| 2009-04-23 | $9.00 | $11.50 | 0 |
| 2009-04-22 | $9.00 | $11.50 | 107 |
| 2009-04-21 | $9.19 | $11.74 | 320 |
| 2009-04-20 | $9.75 | $12.46 | 107 |
| 2009-04-17 | $9.09 | $11.62 | 0 |
| 2009-04-16 | $9.09 | $11.62 | 0 |
| 2009-04-15 | $9.09 | $11.62 | 1,334 |
| 2009-04-14 | $8.16 | $10.42 | 0 |
| 2009-04-13 | $8.16 | $10.42 | 1,280 |
| 2009-04-09 | $8.91 | $11.38 | 0 |
| 2009-04-08 | $8.91 | $11.38 | 0 |
| 2009-04-07 | $8.91 | $11.38 | 0 |
| 2009-04-06 | $8.91 | $11.38 | 0 |
| 2009-04-03 | $8.91 | $11.38 | 0 |
| 2009-04-02 | $8.91 | $11.38 | 0 |
| 2009-04-01 | $8.91 | $11.38 | 107 |
| 2009-03-31 | $10.31 | $13.18 | 267 |
| 2009-03-30 | $10.31 | $13.18 | 0 |
| 2009-03-27 | $10.31 | $13.18 | 0 |
| 2009-03-26 | $10.31 | $13.18 | 0 |
| 2009-03-25 | $10.31 | $13.18 | 0 |
| 2009-03-24 | $10.31 | $13.18 | 267 |
| 2009-03-23 | $8.91 | $11.38 | 0 |
| 2009-03-20 | $8.91 | $11.38 | 0 |
| 2009-03-19 | $8.91 | $11.38 | 0 |
| 2009-03-18 | $8.91 | $11.38 | 0 |
| 2009-03-17 | $8.91 | $11.38 | 0 |
| 2009-03-16 | $8.91 | $11.38 | 0 |
| 2009-03-13 | $8.91 | $11.38 | 0 |
| 2009-03-12 | $8.91 | $11.38 | 0 |
| 2009-03-11 | $8.91 | $11.38 | 213 |
| 2009-03-10 | $9.37 | $11.57 | 533 |
| 2009-03-09 | $9.56 | $11.80 | 0 |
| 2009-03-06 | $9.56 | $11.80 | 267 |
| 2009-03-05 | $9.37 | $11.57 | 640 |
| 2009-03-04 | $9.09 | $11.22 | 0 |
| 2009-03-03 | $9.09 | $11.22 | 267 |
| 2009-03-02 | $7.97 | $9.84 | 267 |
| 2009-02-27 | $9.37 | $11.57 | 693 |
| 2009-02-26 | $8.44 | $10.41 | 267 |
| 2009-02-25 | $9.37 | $11.57 | 0 |
| 2009-02-24 | $9.37 | $11.57 | 0 |
| 2009-02-23 | $9.37 | $11.57 | 0 |
| 2009-02-20 | $9.37 | $11.57 | 2,507 |
| 2009-02-19 | $9.37 | $11.57 | 267 |
| 2009-02-18 | $8.44 | $10.41 | 160 |
| 2009-02-17 | $10.31 | $12.73 | 0 |
| 2009-02-13 | $10.31 | $12.73 | 0 |
| 2009-02-12 | $10.31 | $12.73 | 107 |
| 2009-02-11 | $7.69 | $9.49 | 0 |
| 2009-02-10 | $7.69 | $9.49 | 267 |
| 2009-02-09 | $8.06 | $9.95 | 1,334 |
| 2009-02-06 | $9.37 | $11.57 | 0 |
| 2009-02-05 | $9.37 | $11.57 | 0 |
| 2009-02-04 | $9.37 | $11.57 | 0 |
| 2009-02-03 | $9.37 | $11.57 | 1,013 |
| 2009-02-02 | $9.37 | $11.57 | 2,134 |
| 2009-01-30 | $9.37 | $11.57 | 0 |
| 2009-01-29 | $9.37 | $11.57 | 4,534 |
| 2009-01-28 | $9.84 | $12.15 | 2,774 |
| 2009-01-27 | $9.37 | $11.57 | 1,013 |
| 2009-01-26 | $10.31 | $12.73 | 267 |
| 2009-01-23 | $7.59 | $9.37 | 0 |
| 2009-01-22 | $7.59 | $9.37 | 0 |
| 2009-01-21 | $7.59 | $9.37 | 0 |
| 2009-01-20 | $7.59 | $9.37 | 107 |
| 2009-01-16 | $7.50 | $9.26 | 267 |
| 2009-01-15 | $8.44 | $10.41 | 160 |
| 2009-01-14 | $9.00 | $11.11 | 427 |
| 2009-01-13 | $9.28 | $11.46 | 0 |
| 2009-01-12 | $9.28 | $11.46 | 0 |
| 2009-01-09 | $9.28 | $11.46 | 0 |
| 2009-01-08 | $9.28 | $11.46 | 160 |
| 2009-01-07 | $10.31 | $12.73 | 0 |
| 2009-01-06 | $10.31 | $12.73 | 0 |
| 2009-01-05 | $10.31 | $12.73 | 0 |
| 2009-01-02 | $10.31 | $12.73 | 533 |