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
- 1986-05-27 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 | $13.75 | $22.08 | 100 |
| 2009-12-30 | $13.57 | $21.79 | 0 |
| 2009-12-29 | $13.57 | $21.79 | 100 |
| 2009-12-28 | $13.74 | $22.07 | 0 |
| 2009-12-24 | $13.74 | $22.07 | 0 |
| 2009-12-23 | $13.74 | $22.07 | 0 |
| 2009-12-22 | $13.74 | $22.07 | 100 |
| 2009-12-21 | $13.80 | $22.16 | 600 |
| 2009-12-18 | $13.47 | $21.63 | 300 |
| 2009-12-17 | $13.15 | $21.12 | 300 |
| 2009-12-16 | $13.22 | $21.23 | 0 |
| 2009-12-15 | $13.22 | $21.23 | 300 |
| 2009-12-14 | $12.77 | $20.51 | 3,600 |
| 2009-12-11 | $12.40 | $19.91 | 300 |
| 2009-12-10 | $12.00 | $19.27 | 1,100 |
| 2009-12-09 | $12.25 | $19.67 | 400 |
| 2009-12-08 | $12.75 | $20.48 | 200 |
| 2009-12-07 | $12.48 | $20.04 | 3,400 |
| 2009-12-04 | $12.75 | $20.48 | 500 |
| 2009-12-03 | $12.41 | $19.93 | 1,100 |
| 2009-12-02 | $12.47 | $20.03 | 700 |
| 2009-12-01 | $12.00 | $19.27 | 100 |
| 2009-11-30 | $11.83 | $19.00 | 300 |
| 2009-11-27 | $12.00 | $19.27 | 100 |
| 2009-11-25 | $12.18 | $19.56 | 100 |
| 2009-11-24 | $12.00 | $19.27 | 400 |
| 2009-11-23 | $12.28 | $19.72 | 400 |
| 2009-11-20 | $12.00 | $19.24 | 200 |
| 2009-11-19 | $11.75 | $18.84 | 200 |
| 2009-11-18 | $12.12 | $19.43 | 100 |
| 2009-11-17 | $11.92 | $19.11 | 1,900 |
| 2009-11-16 | $11.90 | $19.08 | 100 |
| 2009-11-13 | $11.68 | $18.73 | 0 |
| 2009-11-12 | $11.68 | $18.73 | 300 |
| 2009-11-11 | $12.12 | $19.43 | 200 |
| 2009-11-10 | $12.09 | $19.38 | 100 |
| 2009-11-09 | $12.31 | $19.74 | 100 |
| 2009-11-06 | $12.31 | $19.74 | 400 |
| 2009-11-05 | $12.40 | $19.88 | 700 |
| 2009-11-04 | $11.57 | $18.55 | 200 |
| 2009-11-03 | $11.93 | $19.13 | 100 |
| 2009-11-02 | $11.75 | $18.84 | 700 |
| 2009-10-30 | $11.90 | $19.08 | 400 |
| 2009-10-29 | $12.05 | $19.32 | 0 |
| 2009-10-28 | $12.05 | $19.32 | 300 |
| 2009-10-27 | $12.50 | $20.04 | 200 |
| 2009-10-26 | $12.71 | $20.38 | 300 |
| 2009-10-23 | $13.00 | $20.84 | 100 |
| 2009-10-22 | $13.27 | $21.28 | 200 |
| 2009-10-21 | $13.18 | $21.13 | 3,200 |
| 2009-10-20 | $13.15 | $21.08 | 800 |
| 2009-10-19 | $12.91 | $20.70 | 800 |
| 2009-10-16 | $12.80 | $20.52 | 300 |
| 2009-10-15 | $12.80 | $20.52 | 100 |
| 2009-10-14 | $12.88 | $20.65 | 100 |
| 2009-10-13 | $12.80 | $20.52 | 0 |
| 2009-10-12 | $12.80 | $20.52 | 600 |
| 2009-10-09 | $12.05 | $19.32 | 100 |
| 2009-10-08 | $11.93 | $19.13 | 500 |
| 2009-10-07 | $11.86 | $19.02 | 0 |
| 2009-10-06 | $11.86 | $19.02 | 400 |
| 2009-10-05 | $11.70 | $18.76 | 0 |
| 2009-10-02 | $11.70 | $18.76 | 0 |
| 2009-10-01 | $11.70 | $18.76 | 100 |
| 2009-09-30 | $11.75 | $18.84 | 0 |
| 2009-09-29 | $11.75 | $18.84 | 0 |
| 2009-09-28 | $11.75 | $18.84 | 0 |
| 2009-09-25 | $11.75 | $18.84 | 0 |
| 2009-09-24 | $11.75 | $18.84 | 1,300 |
| 2009-09-23 | $11.68 | $18.73 | 200 |
| 2009-09-22 | $11.25 | $18.04 | 0 |
| 2009-09-21 | $11.25 | $18.04 | 0 |
| 2009-09-18 | $11.25 | $18.04 | 100 |
| 2009-09-17 | $11.00 | $17.64 | 0 |
| 2009-09-16 | $11.00 | $17.64 | 200 |
| 2009-09-15 | $11.12 | $17.83 | 100 |
| 2009-09-14 | $11.35 | $18.20 | 0 |
| 2009-09-11 | $11.35 | $18.20 | 900 |
| 2009-09-10 | $11.42 | $18.31 | 400 |
| 2009-09-09 | $11.55 | $18.52 | 200 |
| 2009-09-08 | $11.48 | $18.41 | 100 |
| 2009-09-04 | $11.25 | $18.04 | 100 |
| 2009-09-03 | $11.01 | $17.65 | 100 |
| 2009-09-02 | $11.38 | $18.25 | 0 |
| 2009-09-01 | $11.38 | $18.25 | 400 |
| 2009-08-31 | $11.90 | $19.08 | 0 |
| 2009-08-28 | $11.90 | $19.08 | 3,000 |
| 2009-08-27 | $12.00 | $19.24 | 100 |
| 2009-08-26 | $12.47 | $19.99 | 600 |
| 2009-08-25 | $12.32 | $19.75 | 200 |
| 2009-08-24 | $12.20 | $19.56 | 300 |
| 2009-08-21 | $11.83 | $18.97 | 500 |
| 2009-08-20 | $11.00 | $17.64 | 100 |
| 2009-08-19 | $11.00 | $17.64 | 100 |
| 2009-08-18 | $11.25 | $18.04 | 300 |
| 2009-08-17 | $10.95 | $17.56 | 0 |
| 2009-08-14 | $10.95 | $17.56 | 800 |
| 2009-08-13 | $11.68 | $18.73 | 200 |
| 2009-08-12 | $11.92 | $19.11 | 1,700 |
| 2009-08-11 | $11.56 | $18.53 | 500 |
| 2009-08-10 | $12.50 | $20.04 | 1,700 |
| 2009-08-07 | $10.96 | $17.57 | 0 |
| 2009-08-06 | $10.96 | $17.57 | 100 |
| 2009-08-05 | $10.96 | $17.57 | 200 |
| 2009-08-04 | $11.13 | $17.85 | 100 |
| 2009-08-03 | $10.96 | $17.57 | 300 |
| 2009-07-31 | $10.75 | $17.24 | 100 |
| 2009-07-30 | $11.03 | $17.69 | 0 |
| 2009-07-29 | $11.03 | $17.69 | 0 |
| 2009-07-28 | $11.03 | $17.69 | 100 |
| 2009-07-27 | $10.91 | $17.49 | 400 |
| 2009-07-24 | $10.75 | $17.24 | 100 |
| 2009-07-23 | $10.91 | $17.49 | 300 |
| 2009-07-22 | $10.53 | $16.88 | 700 |
| 2009-07-21 | $10.02 | $16.07 | 200 |
| 2009-07-20 | $9.86 | $15.81 | 200 |
| 2009-07-17 | $10.00 | $16.03 | 0 |
| 2009-07-16 | $10.00 | $16.03 | 0 |
| 2009-07-15 | $10.00 | $16.03 | 300 |
| 2009-07-14 | $9.57 | $15.34 | 200 |
| 2009-07-13 | $9.51 | $15.25 | 600 |
| 2009-07-10 | $9.25 | $14.83 | 300 |
| 2009-07-09 | $9.00 | $14.43 | 200 |
| 2009-07-08 | $9.27 | $14.86 | 100 |
| 2009-07-07 | $9.23 | $14.80 | 0 |
| 2009-07-06 | $9.23 | $14.80 | 900 |
| 2009-07-02 | $9.20 | $14.75 | 600 |
| 2009-07-01 | $9.40 | $15.07 | 1,100 |
| 2009-06-30 | $9.21 | $14.77 | 200 |
| 2009-06-29 | $9.33 | $14.96 | 400 |
| 2009-06-26 | $9.20 | $14.75 | 0 |
| 2009-06-25 | $9.20 | $14.75 | 200 |
| 2009-06-24 | $9.00 | $14.43 | 0 |
| 2009-06-23 | $9.00 | $14.43 | 300 |
| 2009-06-22 | $9.20 | $14.75 | 200 |
| 2009-06-19 | $9.35 | $14.99 | 100 |
| 2009-06-18 | $9.56 | $15.33 | 200 |
| 2009-06-17 | $9.58 | $15.36 | 200 |
| 2009-06-16 | $9.13 | $14.64 | 700 |
| 2009-06-15 | $9.80 | $15.71 | 300 |
| 2009-06-12 | $9.80 | $15.71 | 1,000 |
| 2009-06-11 | $10.30 | $16.51 | 600 |
| 2009-06-10 | $10.17 | $16.31 | 200 |
| 2009-06-09 | $10.42 | $16.71 | 7,400 |
| 2009-06-08 | $10.51 | $16.85 | 0 |
| 2009-06-05 | $10.51 | $16.85 | 300 |
| 2009-06-04 | $10.76 | $17.25 | 300 |
| 2009-06-03 | $10.85 | $17.40 | 0 |
| 2009-06-02 | $10.85 | $17.40 | 0 |
| 2009-06-01 | $10.85 | $17.40 | 400 |
| 2009-05-29 | $10.30 | $16.51 | 400 |
| 2009-05-28 | $9.96 | $15.97 | 300 |
| 2009-05-27 | $10.01 | $16.05 | 600 |
| 2009-05-26 | $10.25 | $16.43 | 700 |
| 2009-05-22 | $9.40 | $15.07 | 0 |
| 2009-05-21 | $9.40 | $15.07 | 400 |
| 2009-05-20 | $9.39 | $15.06 | 1,400 |
| 2009-05-19 | $9.68 | $15.52 | 200 |
| 2009-05-18 | $9.57 | $15.34 | 0 |
| 2009-05-15 | $9.57 | $15.34 | 3,200 |
| 2009-05-14 | $9.50 | $15.23 | 100 |
| 2009-05-13 | $9.75 | $15.63 | 200 |
| 2009-05-12 | $10.29 | $16.50 | 300 |
| 2009-05-11 | $10.25 | $16.43 | 300 |
| 2009-05-08 | $10.50 | $16.84 | 800 |
| 2009-05-07 | $10.00 | $16.03 | 800 |
| 2009-05-06 | $11.25 | $18.04 | 900 |
| 2009-05-05 | $11.25 | $18.04 | 800 |
| 2009-05-04 | $10.85 | $17.40 | 1,100 |
| 2009-05-01 | $10.71 | $17.17 | 500 |
| 2009-04-30 | $10.90 | $17.48 | 1,000 |
| 2009-04-29 | $10.79 | $17.30 | 4,300 |
| 2009-04-28 | $10.48 | $16.80 | 33,100 |
| 2009-04-27 | $11.13 | $17.85 | 0 |
| 2009-04-24 | $11.13 | $17.85 | 400 |
| 2009-04-23 | $11.00 | $17.64 | 400 |
| 2009-04-22 | $11.00 | $17.64 | 400 |
| 2009-04-21 | $11.25 | $18.04 | 1,000 |
| 2009-04-20 | $10.88 | $17.44 | 900 |
| 2009-04-17 | $10.95 | $17.56 | 100 |
| 2009-04-16 | $10.56 | $16.93 | 400 |
| 2009-04-15 | $10.40 | $16.67 | 1,300 |
| 2009-04-14 | $10.75 | $17.24 | 0 |
| 2009-04-13 | $10.75 | $17.24 | 100 |
| 2009-04-09 | $10.50 | $16.84 | 100 |
| 2009-04-08 | $10.00 | $16.03 | 100 |
| 2009-04-07 | $10.57 | $16.95 | 0 |
| 2009-04-06 | $10.57 | $16.95 | 0 |
| 2009-04-03 | $10.57 | $16.95 | 0 |
| 2009-04-02 | $10.57 | $16.95 | 300 |
| 2009-04-01 | $10.51 | $16.85 | 0 |
| 2009-03-31 | $10.51 | $16.85 | 0 |
| 2009-03-30 | $10.51 | $16.85 | 400 |
| 2009-03-27 | $10.49 | $16.82 | 500 |
| 2009-03-26 | $10.55 | $16.92 | 500 |
| 2009-03-25 | $10.46 | $16.77 | 3,700 |
| 2009-03-24 | $10.94 | $17.54 | 500 |
| 2009-03-23 | $9.50 | $15.23 | 1,700 |
| 2009-03-20 | $8.89 | $14.25 | 1,000 |
| 2009-03-19 | $9.03 | $14.48 | 1,100 |
| 2009-03-18 | $8.96 | $14.37 | 3,200 |
| 2009-03-17 | $8.30 | $13.31 | 400 |
| 2009-03-16 | $8.25 | $13.23 | 1,300 |
| 2009-03-13 | $8.42 | $13.50 | 100 |
| 2009-03-12 | $8.40 | $13.47 | 1,300 |
| 2009-03-11 | $8.15 | $13.07 | 900 |
| 2009-03-10 | $8.15 | $13.07 | 800 |
| 2009-03-09 | $7.88 | $12.63 | 0 |
| 2009-03-06 | $7.88 | $12.63 | 0 |
| 2009-03-05 | $7.88 | $12.63 | 0 |
| 2009-03-04 | $7.88 | $12.63 | 0 |
| 2009-03-03 | $7.88 | $12.63 | 1,000 |
| 2009-03-02 | $8.10 | $12.99 | 700 |
| 2009-02-27 | $8.83 | $14.16 | 1,100 |
| 2009-02-26 | $8.83 | $14.16 | 500 |
| 2009-02-25 | $9.20 | $14.75 | 900 |
| 2009-02-24 | $9.45 | $15.15 | 1,600 |
| 2009-02-23 | $9.05 | $14.51 | 4,500 |
| 2009-02-20 | $9.00 | $14.43 | 2,600 |
| 2009-02-19 | $8.65 | $13.87 | 3,100 |
| 2009-02-18 | $8.21 | $13.16 | 300 |
| 2009-02-17 | $8.10 | $12.99 | 8,400 |
| 2009-02-13 | $8.20 | $13.15 | 700 |
| 2009-02-12 | $8.35 | $13.39 | 100 |
| 2009-02-11 | $8.15 | $13.07 | 100 |
| 2009-02-10 | $8.04 | $12.89 | 200 |
| 2009-02-09 | $8.30 | $13.31 | 0 |
| 2009-02-06 | $8.30 | $13.31 | 2,700 |
| 2009-02-05 | $8.35 | $13.39 | 300 |
| 2009-02-04 | $8.08 | $12.96 | 1,400 |
| 2009-02-03 | $8.07 | $12.94 | 500 |
| 2009-02-02 | $8.13 | $13.04 | 100 |
| 2009-01-30 | $7.98 | $12.79 | 10,900 |
| 2009-01-29 | $8.10 | $12.99 | 2,000 |
| 2009-01-28 | $8.76 | $14.05 | 0 |
| 2009-01-27 | $8.76 | $14.05 | 300 |
| 2009-01-26 | $8.64 | $13.85 | 1,700 |
| 2009-01-23 | $8.29 | $13.29 | 0 |
| 2009-01-22 | $8.29 | $13.29 | 400 |
| 2009-01-21 | $8.25 | $13.23 | 300 |
| 2009-01-20 | $8.14 | $13.05 | 200 |
| 2009-01-16 | $8.10 | $12.99 | 1,000 |
| 2009-01-15 | $8.25 | $13.23 | 400 |
| 2009-01-14 | $8.03 | $12.87 | 900 |
| 2009-01-13 | $8.25 | $13.23 | 2,200 |
| 2009-01-12 | $8.49 | $13.61 | 0 |
| 2009-01-09 | $8.49 | $13.61 | 100 |
| 2009-01-08 | $8.39 | $13.45 | 1,700 |
| 2009-01-07 | $8.46 | $13.56 | 1,100 |
| 2009-01-06 | $9.40 | $15.07 | 300 |
| 2009-01-05 | $9.13 | $14.64 | 200 |
| 2009-01-02 | $9.62 | $15.42 | 0 |