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
- 1999-06-21 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 | $11.79 | $11.79 | 0 |
| 2009-12-30 | $11.79 | $11.79 | 0 |
| 2009-12-29 | $11.79 | $11.79 | 1 |
| 2009-12-28 | $15.97 | $15.97 | 0 |
| 2009-12-24 | $15.97 | $15.97 | 26 |
| 2009-12-23 | $15.97 | $15.97 | 17 |
| 2009-12-22 | $11.79 | $11.79 | 0 |
| 2009-12-21 | $11.79 | $11.79 | 26 |
| 2009-12-18 | $11.60 | $11.60 | 2 |
| 2009-12-17 | $11.03 | $11.03 | 0 |
| 2009-12-16 | $11.03 | $11.03 | 0 |
| 2009-12-15 | $11.03 | $11.03 | 8 |
| 2009-12-14 | $10.84 | $10.84 | 0 |
| 2009-12-11 | $10.84 | $10.84 | 0 |
| 2009-12-10 | $10.84 | $10.84 | 0 |
| 2009-12-09 | $10.84 | $10.84 | 0 |
| 2009-12-08 | $10.84 | $10.84 | 133 |
| 2009-12-07 | $13.69 | $13.69 | 0 |
| 2009-12-04 | $13.69 | $13.69 | 0 |
| 2009-12-03 | $13.69 | $13.69 | 14 |
| 2009-12-02 | $14.64 | $14.64 | 42 |
| 2009-12-01 | $14.64 | $14.64 | 279 |
| 2009-11-30 | $14.83 | $14.83 | 53 |
| 2009-11-27 | $14.64 | $14.64 | 0 |
| 2009-11-25 | $14.64 | $14.64 | 17 |
| 2009-11-24 | $13.50 | $13.50 | 568 |
| 2009-11-23 | $15.02 | $15.02 | 0 |
| 2009-11-20 | $15.02 | $15.02 | 105 |
| 2009-11-19 | $15.02 | $15.02 | 115 |
| 2009-11-18 | $13.88 | $13.88 | 0 |
| 2009-11-17 | $13.88 | $13.88 | 60 |
| 2009-11-16 | $13.50 | $13.50 | 33 |
| 2009-11-13 | $13.69 | $13.69 | 26 |
| 2009-11-12 | $13.69 | $13.69 | 79 |
| 2009-11-11 | $13.31 | $13.31 | 61 |
| 2009-11-10 | $14.45 | $14.45 | 0 |
| 2009-11-09 | $14.45 | $14.45 | 42 |
| 2009-11-06 | $15.21 | $15.21 | 8 |
| 2009-11-05 | $13.31 | $13.31 | 34 |
| 2009-11-04 | $13.88 | $13.88 | 0 |
| 2009-11-03 | $13.88 | $13.88 | 213 |
| 2009-11-02 | $13.50 | $13.50 | 51 |
| 2009-10-30 | $15.78 | $15.78 | 0 |
| 2009-10-29 | $15.78 | $15.78 | 0 |
| 2009-10-28 | $15.78 | $15.78 | 526 |
| 2009-10-27 | $15.21 | $15.21 | 0 |
| 2009-10-26 | $15.21 | $15.21 | 0 |
| 2009-10-23 | $15.21 | $15.21 | 0 |
| 2009-10-22 | $15.21 | $15.21 | 0 |
| 2009-10-21 | $15.21 | $15.21 | 0 |
| 2009-10-20 | $15.21 | $15.21 | 0 |
| 2009-10-19 | $15.21 | $15.21 | 0 |
| 2009-10-16 | $15.21 | $15.21 | 166 |
| 2009-10-15 | $26.62 | $26.62 | 0 |
| 2009-10-14 | $26.62 | $26.62 | 0 |
| 2009-10-13 | $26.62 | $26.62 | 50 |
| 2009-10-12 | $13.50 | $13.50 | 179 |
| 2009-10-09 | $17.11 | $17.11 | 0 |
| 2009-10-08 | $17.11 | $17.11 | 84 |
| 2009-10-07 | $19.01 | $19.01 | 16 |
| 2009-10-06 | $18.63 | $18.63 | 0 |
| 2009-10-05 | $18.63 | $18.63 | 98 |
| 2009-10-02 | $18.44 | $18.44 | 0 |
| 2009-10-01 | $18.44 | $18.44 | 0 |
| 2009-09-30 | $18.44 | $18.44 | 0 |
| 2009-09-29 | $18.44 | $18.44 | 0 |
| 2009-09-28 | $18.44 | $18.44 | 56 |
| 2009-09-25 | $15.21 | $15.21 | 82 |
| 2009-09-24 | $12.74 | $12.74 | 0 |
| 2009-09-23 | $12.74 | $12.74 | 45 |
| 2009-09-22 | $15.78 | $15.78 | 0 |
| 2009-09-21 | $15.78 | $15.78 | 0 |
| 2009-09-18 | $15.78 | $15.78 | 0 |
| 2009-09-17 | $15.78 | $15.78 | 0 |
| 2009-09-16 | $15.78 | $15.78 | 210 |
| 2009-09-15 | $19.01 | $19.01 | 142 |
| 2009-09-14 | $14.26 | $14.26 | 74 |
| 2009-09-11 | $13.12 | $13.12 | 9 |
| 2009-09-10 | $13.31 | $13.31 | 79 |
| 2009-09-09 | $13.69 | $13.69 | 0 |
| 2009-09-08 | $13.69 | $13.69 | 0 |
| 2009-09-04 | $13.69 | $13.69 | 2,576 |
| 2009-09-03 | $17.11 | $17.11 | 0 |
| 2009-09-02 | $17.11 | $17.11 | 0 |
| 2009-09-01 | $17.11 | $17.11 | 0 |
| 2009-08-31 | $17.11 | $17.11 | 0 |
| 2009-08-28 | $17.11 | $17.11 | 0 |
| 2009-08-27 | $17.11 | $17.11 | 26 |
| 2009-08-26 | $17.11 | $17.11 | 39 |
| 2009-08-25 | $17.11 | $17.11 | 0 |
| 2009-08-24 | $17.11 | $17.11 | 1 |
| 2009-08-21 | $17.11 | $17.11 | 11 |
| 2009-08-20 | $17.11 | $17.11 | 0 |
| 2009-08-19 | $17.11 | $17.11 | 53 |
| 2009-08-18 | $13.50 | $13.50 | 0 |
| 2009-08-17 | $13.50 | $13.50 | 0 |
| 2009-08-14 | $13.50 | $13.50 | 0 |
| 2009-08-13 | $13.50 | $13.50 | 0 |
| 2009-08-12 | $13.50 | $13.50 | 11 |
| 2009-08-11 | $17.11 | $17.11 | 0 |
| 2009-08-10 | $17.11 | $17.11 | 53 |
| 2009-08-07 | $21.10 | $21.10 | 135 |
| 2009-08-06 | $24.71 | $24.71 | 0 |
| 2009-08-05 | $24.71 | $24.71 | 8 |
| 2009-08-04 | $22.24 | $22.24 | 298 |
| 2009-08-03 | $20.15 | $20.15 | 2 |
| 2009-07-31 | $17.11 | $17.11 | 89 |
| 2009-07-30 | $16.92 | $16.92 | 108 |
| 2009-07-29 | $18.44 | $18.44 | 133 |
| 2009-07-28 | $5.89 | $5.89 | 0 |
| 2009-07-27 | $5.89 | $5.89 | 0 |
| 2009-07-24 | $5.89 | $5.89 | 0 |
| 2009-07-23 | $5.89 | $5.89 | 0 |
| 2009-07-22 | $5.89 | $5.89 | 0 |
| 2009-07-21 | $5.89 | $5.89 | 0 |
| 2009-07-20 | $5.89 | $5.89 | 1 |
| 2009-07-17 | $13.88 | $13.88 | 0 |
| 2009-07-16 | $13.88 | $13.88 | 0 |
| 2009-07-15 | $13.88 | $13.88 | 0 |
| 2009-07-14 | $13.88 | $13.88 | 0 |
| 2009-07-13 | $13.88 | $13.88 | 0 |
| 2009-07-10 | $13.88 | $13.88 | 0 |
| 2009-07-09 | $13.88 | $13.88 | 0 |
| 2009-07-08 | $13.88 | $13.88 | 0 |
| 2009-07-07 | $13.88 | $13.88 | 32 |
| 2009-07-06 | $5.89 | $5.89 | 34 |
| 2009-07-02 | $9.51 | $9.51 | 0 |
| 2009-07-01 | $9.51 | $9.51 | 0 |
| 2009-06-30 | $9.51 | $9.51 | 0 |
| 2009-06-29 | $9.51 | $9.51 | 93 |
| 2009-06-26 | $15.21 | $15.21 | 0 |
| 2009-06-25 | $15.21 | $15.21 | 0 |
| 2009-06-24 | $15.21 | $15.21 | 0 |
| 2009-06-23 | $15.21 | $15.21 | 0 |
| 2009-06-22 | $15.21 | $15.21 | 0 |
| 2009-06-19 | $15.21 | $15.21 | 0 |
| 2009-06-18 | $15.21 | $15.21 | 0 |
| 2009-06-17 | $15.21 | $15.21 | 0 |
| 2009-06-16 | $15.21 | $15.21 | 0 |
| 2009-06-15 | $15.21 | $15.21 | 0 |
| 2009-06-12 | $15.21 | $15.21 | 0 |
| 2009-06-11 | $15.21 | $15.21 | 0 |
| 2009-06-10 | $15.21 | $15.21 | 0 |
| 2009-06-09 | $15.21 | $15.21 | 26 |
| 2009-06-08 | $16.35 | $16.35 | 68 |
| 2009-06-05 | $15.21 | $15.21 | 16 |
| 2009-06-04 | $14.26 | $14.26 | 105 |
| 2009-06-03 | $11.41 | $11.41 | 0 |
| 2009-06-02 | $11.41 | $11.41 | 0 |
| 2009-06-01 | $11.41 | $11.41 | 26 |
| 2009-05-29 | $12.74 | $12.74 | 0 |
| 2009-05-28 | $12.74 | $12.74 | 0 |
| 2009-05-27 | $12.74 | $12.74 | 3 |
| 2009-05-26 | $16.16 | $16.16 | 6 |
| 2009-05-22 | $18.44 | $18.44 | 0 |
| 2009-05-21 | $18.44 | $18.44 | 0 |
| 2009-05-20 | $18.44 | $18.44 | 187 |
| 2009-05-19 | $14.07 | $14.07 | 0 |
| 2009-05-18 | $14.07 | $14.07 | 0 |
| 2009-05-15 | $14.07 | $14.07 | 63 |
| 2009-05-14 | $13.50 | $13.50 | 0 |
| 2009-05-13 | $13.50 | $13.50 | 0 |
| 2009-05-12 | $13.50 | $13.50 | 0 |
| 2009-05-11 | $13.50 | $13.50 | 0 |
| 2009-05-08 | $13.50 | $13.50 | 0 |
| 2009-05-07 | $13.50 | $13.50 | 0 |
| 2009-05-06 | $13.50 | $13.50 | 0 |
| 2009-05-05 | $13.50 | $13.50 | 0 |
| 2009-05-04 | $13.50 | $13.50 | 39 |
| 2009-05-01 | $19.01 | $19.01 | 0 |
| 2009-04-30 | $19.01 | $19.01 | 0 |
| 2009-04-29 | $19.01 | $19.01 | 0 |
| 2009-04-28 | $19.01 | $19.01 | 0 |
| 2009-04-27 | $19.01 | $19.01 | 0 |
| 2009-04-24 | $19.01 | $19.01 | 26 |
| 2009-04-23 | $13.12 | $13.12 | 0 |
| 2009-04-22 | $13.12 | $13.12 | 3 |
| 2009-04-21 | $10.08 | $10.08 | 0 |
| 2009-04-20 | $10.08 | $10.08 | 0 |
| 2009-04-17 | $10.08 | $10.08 | 0 |
| 2009-04-16 | $10.08 | $10.08 | 0 |
| 2009-04-15 | $10.08 | $10.08 | 0 |
| 2009-04-14 | $10.08 | $10.08 | 0 |
| 2009-04-13 | $10.08 | $10.08 | 0 |
| 2009-04-09 | $10.08 | $10.08 | 5 |
| 2009-04-08 | $7.98 | $7.98 | 0 |
| 2009-04-07 | $7.98 | $7.98 | 0 |
| 2009-04-06 | $7.98 | $7.98 | 0 |
| 2009-04-03 | $7.98 | $7.98 | 0 |
| 2009-04-02 | $7.98 | $7.98 | 0 |
| 2009-04-01 | $7.98 | $7.98 | 0 |
| 2009-03-31 | $7.98 | $7.98 | 0 |
| 2009-03-30 | $7.98 | $7.98 | 0 |
| 2009-03-27 | $7.98 | $7.98 | 0 |
| 2009-03-26 | $7.98 | $7.98 | 0 |
| 2009-03-25 | $7.98 | $7.98 | 0 |
| 2009-03-24 | $7.98 | $7.98 | 0 |
| 2009-03-23 | $7.98 | $7.98 | 0 |
| 2009-03-20 | $7.98 | $7.98 | 0 |
| 2009-03-19 | $7.98 | $7.98 | 0 |
| 2009-03-18 | $7.98 | $7.98 | 0 |
| 2009-03-17 | $7.98 | $7.98 | 0 |
| 2009-03-16 | $7.98 | $7.98 | 0 |
| 2009-03-13 | $7.98 | $7.98 | 0 |
| 2009-03-12 | $7.98 | $7.98 | 0 |
| 2009-03-11 | $7.98 | $7.98 | 0 |
| 2009-03-10 | $7.98 | $7.98 | 0 |
| 2009-03-09 | $7.98 | $7.98 | 0 |
| 2009-03-06 | $7.98 | $7.98 | 0 |
| 2009-03-05 | $7.98 | $7.98 | 0 |
| 2009-03-04 | $7.98 | $7.98 | 0 |
| 2009-03-03 | $7.98 | $7.98 | 0 |
| 2009-03-02 | $7.98 | $7.98 | 0 |
| 2009-02-27 | $7.98 | $7.98 | 0 |
| 2009-02-26 | $7.98 | $7.98 | 0 |
| 2009-02-25 | $7.98 | $7.98 | 0 |
| 2009-02-24 | $7.98 | $7.98 | 0 |
| 2009-02-23 | $7.98 | $7.98 | 0 |
| 2009-02-20 | $7.98 | $7.98 | 0 |
| 2009-02-19 | $7.98 | $7.98 | 0 |
| 2009-02-18 | $7.98 | $7.98 | 0 |
| 2009-02-17 | $7.98 | $7.98 | 18 |
| 2009-02-13 | $6.65 | $6.65 | 0 |
| 2009-02-12 | $6.65 | $6.65 | 0 |
| 2009-02-11 | $6.65 | $6.65 | 0 |
| 2009-02-10 | $6.65 | $6.65 | 0 |
| 2009-02-09 | $6.65 | $6.65 | 0 |
| 2009-02-06 | $6.65 | $6.65 | 0 |
| 2009-02-05 | $6.65 | $6.65 | 0 |
| 2009-02-04 | $6.65 | $6.65 | 18 |
| 2009-02-03 | $12.17 | $12.17 | 0 |
| 2009-02-02 | $12.17 | $12.17 | 0 |
| 2009-01-30 | $12.17 | $12.17 | 0 |
| 2009-01-29 | $12.17 | $12.17 | 0 |
| 2009-01-28 | $12.17 | $12.17 | 0 |
| 2009-01-27 | $12.17 | $12.17 | 0 |
| 2009-01-26 | $12.17 | $12.17 | 0 |
| 2009-01-23 | $12.17 | $12.17 | 0 |
| 2009-01-22 | $12.17 | $12.17 | 0 |
| 2009-01-21 | $12.17 | $12.17 | 0 |
| 2009-01-20 | $12.17 | $12.17 | 0 |
| 2009-01-16 | $12.17 | $12.17 | 0 |
| 2009-01-15 | $12.17 | $12.17 | 212 |
| 2009-01-14 | $17.87 | $17.87 | 0 |
| 2009-01-13 | $17.87 | $17.87 | 0 |
| 2009-01-12 | $17.87 | $17.87 | 0 |
| 2009-01-09 | $17.87 | $17.87 | 0 |
| 2009-01-08 | $17.87 | $17.87 | 0 |
| 2009-01-07 | $17.87 | $17.87 | 0 |
| 2009-01-06 | $17.87 | $17.87 | 0 |
| 2009-01-05 | $17.87 | $17.87 | 16 |
| 2009-01-02 | $18.82 | $18.82 | 9 |