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
- 2000-11-01 to 2026-08-28
- 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 | $11.67 | $11.67 | 492 |
| 2009-12-30 | $10.17 | $10.17 | 264 |
| 2009-12-29 | $10.33 | $10.33 | 1,168 |
| 2009-12-28 | $11.33 | $11.33 | 0 |
| 2009-12-24 | $11.33 | $11.33 | 42 |
| 2009-12-23 | $11.33 | $11.33 | 114 |
| 2009-12-22 | $11.00 | $11.00 | 303 |
| 2009-12-21 | $11.00 | $11.00 | 66 |
| 2009-12-18 | $10.01 | $10.01 | 1,165 |
| 2009-12-17 | $11.00 | $11.00 | 999 |
| 2009-12-16 | $11.67 | $11.67 | 544 |
| 2009-12-15 | $13.00 | $13.00 | 1,031 |
| 2009-12-14 | $13.67 | $13.67 | 4,171 |
| 2009-12-11 | $10.98 | $10.98 | 306 |
| 2009-12-10 | $12.00 | $12.00 | 0 |
| 2009-12-09 | $12.00 | $12.00 | 0 |
| 2009-12-08 | $12.00 | $12.00 | 329 |
| 2009-12-07 | $11.33 | $11.33 | 1,209 |
| 2009-12-04 | $11.67 | $11.67 | 247 |
| 2009-12-03 | $12.33 | $12.33 | 421 |
| 2009-12-02 | $12.33 | $12.33 | 516 |
| 2009-12-01 | $13.67 | $13.67 | 291 |
| 2009-11-30 | $13.33 | $13.33 | 182 |
| 2009-11-27 | $12.67 | $12.67 | 665 |
| 2009-11-25 | $13.67 | $13.67 | 150 |
| 2009-11-24 | $13.67 | $13.67 | 303 |
| 2009-11-23 | $13.34 | $13.34 | 0 |
| 2009-11-20 | $13.34 | $13.34 | 4 |
| 2009-11-19 | $13.33 | $13.33 | 603 |
| 2009-11-18 | $13.67 | $13.67 | 24 |
| 2009-11-17 | $13.00 | $13.00 | 378 |
| 2009-11-16 | $13.67 | $13.67 | 821 |
| 2009-11-13 | $16.00 | $16.00 | 265 |
| 2009-11-12 | $14.00 | $14.00 | 116 |
| 2009-11-11 | $15.67 | $15.67 | 668 |
| 2009-11-10 | $15.33 | $15.33 | 110 |
| 2009-11-09 | $15.00 | $15.00 | 832 |
| 2009-11-06 | $13.97 | $13.97 | 28 |
| 2009-11-05 | $14.00 | $14.00 | 30 |
| 2009-11-04 | $13.34 | $13.34 | 8 |
| 2009-11-03 | $13.33 | $13.33 | 3 |
| 2009-11-02 | $13.81 | $13.81 | 97 |
| 2009-10-30 | $13.33 | $13.33 | 96 |
| 2009-10-29 | $13.67 | $13.67 | 162 |
| 2009-10-28 | $14.00 | $14.00 | 1,044 |
| 2009-10-27 | $14.33 | $14.33 | 788 |
| 2009-10-26 | $15.33 | $15.33 | 0 |
| 2009-10-23 | $15.33 | $15.33 | 964 |
| 2009-10-22 | $16.00 | $16.00 | 144 |
| 2009-10-21 | $16.67 | $16.67 | 12 |
| 2009-10-20 | $17.33 | $17.33 | 782 |
| 2009-10-19 | $17.33 | $17.33 | 741 |
| 2009-10-16 | $16.33 | $16.33 | 849 |
| 2009-10-15 | $16.67 | $16.67 | 3,501 |
| 2009-10-14 | $15.00 | $15.00 | 220 |
| 2009-10-13 | $14.67 | $14.67 | 768 |
| 2009-10-12 | $15.33 | $15.33 | 1,152 |
| 2009-10-09 | $16.33 | $16.33 | 853 |
| 2009-10-08 | $18.00 | $18.00 | 2,195 |
| 2009-10-07 | $15.99 | $15.99 | 515 |
| 2009-10-06 | $15.67 | $15.67 | 1,580 |
| 2009-10-05 | $16.00 | $16.00 | 597 |
| 2009-10-02 | $14.12 | $14.12 | 15 |
| 2009-10-01 | $15.00 | $15.00 | 1,559 |
| 2009-09-30 | $16.00 | $16.00 | 1,059 |
| 2009-09-29 | $16.00 | $16.00 | 521 |
| 2009-09-28 | $14.67 | $14.67 | 635 |
| 2009-09-25 | $14.67 | $14.67 | 387 |
| 2009-09-24 | $15.33 | $15.33 | 270 |
| 2009-09-23 | $14.98 | $14.98 | 4,632 |
| 2009-09-22 | $18.33 | $18.33 | 5,627 |
| 2009-09-21 | $14.67 | $14.67 | 315 |
| 2009-09-18 | $14.67 | $14.67 | 582 |
| 2009-09-17 | $14.33 | $14.33 | 10,615 |
| 2009-09-16 | $18.33 | $18.33 | 4,799 |
| 2009-09-15 | $16.33 | $16.33 | 1,788 |
| 2009-09-14 | $15.67 | $15.67 | 661 |
| 2009-09-11 | $15.00 | $15.00 | 582 |
| 2009-09-10 | $16.33 | $16.33 | 1,855 |
| 2009-09-09 | $15.33 | $15.33 | 3,281 |
| 2009-09-08 | $15.33 | $15.33 | 11,016 |
| 2009-09-04 | $12.67 | $12.67 | 1,399 |
| 2009-09-03 | $13.33 | $13.33 | 799 |
| 2009-09-02 | $14.33 | $14.33 | 102 |
| 2009-09-01 | $13.33 | $13.33 | 5,243 |
| 2009-08-31 | $16.67 | $16.67 | 0 |
| 2009-08-28 | $16.67 | $16.67 | 333 |
| 2009-08-27 | $16.67 | $16.67 | 186 |
| 2009-08-26 | $16.00 | $16.00 | 84 |
| 2009-08-25 | $15.33 | $15.33 | 18 |
| 2009-08-24 | $17.33 | $17.33 | 321 |
| 2009-08-21 | $16.66 | $16.66 | 767 |
| 2009-08-20 | $16.33 | $16.33 | 387 |
| 2009-08-19 | $15.67 | $15.67 | 446 |
| 2009-08-18 | $16.58 | $16.58 | 0 |
| 2009-08-17 | $16.58 | $16.58 | 69 |
| 2009-08-14 | $17.00 | $17.00 | 3 |
| 2009-08-13 | $16.67 | $16.67 | 843 |
| 2009-08-12 | $18.00 | $18.00 | 2,350 |
| 2009-08-11 | $20.66 | $20.66 | 890 |
| 2009-08-10 | $24.33 | $24.33 | 772 |
| 2009-08-07 | $25.33 | $25.33 | 2,696 |
| 2009-08-06 | $21.00 | $21.00 | 3,109 |
| 2009-08-05 | $13.33 | $13.33 | 261 |
| 2009-08-04 | $11.33 | $11.33 | 129 |
| 2009-08-03 | $12.00 | $12.00 | 75 |
| 2009-07-31 | $12.00 | $12.00 | 57 |
| 2009-07-30 | $11.00 | $11.00 | 0 |
| 2009-07-29 | $11.00 | $11.00 | 12 |
| 2009-07-28 | $11.66 | $11.66 | 0 |
| 2009-07-27 | $11.66 | $11.66 | 99 |
| 2009-07-24 | $11.67 | $11.67 | 51 |
| 2009-07-23 | $11.33 | $11.33 | 24 |
| 2009-07-22 | $11.33 | $11.33 | 15 |
| 2009-07-21 | $11.67 | $11.67 | 184 |
| 2009-07-20 | $13.00 | $13.00 | 9 |
| 2009-07-17 | $13.00 | $13.00 | 93 |
| 2009-07-16 | $16.00 | $16.00 | 941 |
| 2009-07-15 | $11.00 | $11.00 | 53 |
| 2009-07-14 | $11.33 | $11.33 | 468 |
| 2009-07-13 | $10.00 | $10.00 | 1,003 |
| 2009-07-10 | $9.33 | $9.33 | 69 |
| 2009-07-09 | $10.33 | $10.33 | 30 |
| 2009-07-08 | $10.00 | $10.00 | 493 |
| 2009-07-07 | $10.33 | $10.33 | 1,112 |
| 2009-07-06 | $9.00 | $9.00 | 3,548 |
| 2009-07-02 | $13.00 | $13.00 | 187 |
| 2009-07-01 | $13.67 | $13.67 | 1,149 |
| 2009-06-30 | $13.99 | $13.99 | 1,386 |
| 2009-06-29 | $11.67 | $11.67 | 192 |
| 2009-06-26 | $11.33 | $11.33 | 1,503 |
| 2009-06-25 | $11.67 | $11.67 | 834 |
| 2009-06-24 | $11.67 | $11.67 | 4,077 |
| 2009-06-23 | $11.67 | $11.67 | 1,395 |
| 2009-06-22 | $11.72 | $11.72 | 0 |
| 2009-06-19 | $11.72 | $11.72 | 141 |
| 2009-06-18 | $13.33 | $13.33 | 163 |
| 2009-06-17 | $12.34 | $12.34 | 0 |
| 2009-06-16 | $12.34 | $12.34 | 207 |
| 2009-06-15 | $11.67 | $11.67 | 200 |
| 2009-06-12 | $12.67 | $12.67 | 332 |
| 2009-06-11 | $12.00 | $12.00 | 888 |
| 2009-06-10 | $12.66 | $12.66 | 322 |
| 2009-06-09 | $11.00 | $11.00 | 240 |
| 2009-06-08 | $10.00 | $10.00 | 1,210 |
| 2009-06-05 | $11.00 | $11.00 | 3,386 |
| 2009-06-04 | $9.33 | $9.33 | 468 |
| 2009-06-03 | $10.00 | $10.00 | 75 |
| 2009-06-02 | $10.00 | $10.00 | 423 |
| 2009-06-01 | $10.00 | $10.00 | 404 |
| 2009-05-29 | $10.00 | $10.00 | 232 |
| 2009-05-28 | $11.00 | $11.00 | 87 |
| 2009-05-27 | $11.00 | $11.00 | 45 |
| 2009-05-26 | $12.33 | $12.33 | 48 |
| 2009-05-22 | $13.33 | $13.33 | 57 |
| 2009-05-21 | $12.67 | $12.67 | 361 |
| 2009-05-20 | $12.00 | $12.00 | 124 |
| 2009-05-19 | $12.00 | $12.00 | 586 |
| 2009-05-18 | $12.00 | $12.00 | 15 |
| 2009-05-15 | $11.00 | $11.00 | 531 |
| 2009-05-14 | $12.67 | $12.67 | 620 |
| 2009-05-13 | $11.99 | $11.99 | 388 |
| 2009-05-12 | $12.00 | $12.00 | 81 |
| 2009-05-11 | $11.67 | $11.67 | 327 |
| 2009-05-08 | $11.01 | $11.01 | 1,211 |
| 2009-05-07 | $10.93 | $10.93 | 1,172 |
| 2009-05-06 | $12.33 | $12.33 | 1,122 |
| 2009-05-05 | $15.00 | $15.00 | 138 |
| 2009-05-04 | $16.00 | $16.00 | 423 |
| 2009-05-01 | $13.67 | $13.67 | 0 |
| 2009-04-30 | $13.67 | $13.67 | 33 |
| 2009-04-29 | $13.33 | $13.33 | 24 |
| 2009-04-28 | $12.67 | $12.67 | 211 |
| 2009-04-27 | $16.00 | $16.00 | 666 |
| 2009-04-24 | $17.33 | $17.33 | 1,515 |
| 2009-04-23 | $16.00 | $16.00 | 501 |
| 2009-04-22 | $16.33 | $16.33 | 200 |
| 2009-04-21 | $17.33 | $17.33 | 1,941 |
| 2009-04-20 | $10.67 | $10.67 | 3,012 |
| 2009-04-17 | $11.00 | $11.00 | 88 |
| 2009-04-16 | $11.67 | $11.67 | 24 |
| 2009-04-15 | $11.67 | $11.67 | 150 |
| 2009-04-14 | $12.00 | $12.00 | 681 |
| 2009-04-13 | $12.00 | $12.00 | 236 |
| 2009-04-09 | $12.66 | $12.66 | 1,257 |
| 2009-04-08 | $12.00 | $12.00 | 441 |
| 2009-04-07 | $13.33 | $13.33 | 534 |
| 2009-04-06 | $13.33 | $13.33 | 0 |
| 2009-04-03 | $13.33 | $13.33 | 72 |
| 2009-04-02 | $16.67 | $16.67 | 27 |
| 2009-04-01 | $16.00 | $16.00 | 168 |
| 2009-03-31 | $16.67 | $16.67 | 480 |
| 2009-03-30 | $21.33 | $21.33 | 532 |
| 2009-03-27 | $16.67 | $16.67 | 1,911 |
| 2009-03-26 | $15.00 | $15.00 | 282 |
| 2009-03-25 | $12.00 | $12.00 | 990 |
| 2009-03-24 | $11.35 | $11.35 | 105 |
| 2009-03-23 | $11.00 | $11.00 | 96 |
| 2009-03-20 | $8.67 | $8.67 | 565 |
| 2009-03-19 | $11.05 | $11.05 | 605 |
| 2009-03-18 | $7.00 | $7.00 | 1,153 |
| 2009-03-17 | $9.33 | $9.33 | 1,764 |
| 2009-03-16 | $9.33 | $9.33 | 1,030 |
| 2009-03-13 | $10.00 | $10.00 | 285 |
| 2009-03-12 | $10.53 | $10.53 | 79 |
| 2009-03-11 | $10.00 | $10.00 | 219 |
| 2009-03-10 | $8.00 | $8.00 | 186 |
| 2009-03-09 | $8.33 | $8.33 | 70 |
| 2009-03-06 | $8.00 | $8.00 | 6 |
| 2009-03-05 | $8.00 | $8.00 | 81 |
| 2009-03-04 | $7.67 | $7.67 | 9 |
| 2009-03-03 | $8.33 | $8.33 | 36 |
| 2009-03-02 | $7.67 | $7.67 | 534 |
| 2009-02-27 | $6.67 | $6.67 | 786 |
| 2009-02-26 | $8.33 | $8.33 | 34 |
| 2009-02-25 | $7.00 | $7.00 | 437 |
| 2009-02-24 | $9.33 | $9.33 | 21 |
| 2009-02-23 | $11.33 | $11.33 | 410 |
| 2009-02-20 | $13.33 | $13.33 | 156 |
| 2009-02-19 | $13.67 | $13.67 | 12 |
| 2009-02-18 | $15.33 | $15.33 | 18 |
| 2009-02-17 | $13.67 | $13.67 | 716 |
| 2009-02-13 | $14.00 | $14.00 | 630 |
| 2009-02-12 | $16.00 | $16.00 | 162 |
| 2009-02-11 | $17.33 | $17.33 | 60 |
| 2009-02-10 | $19.33 | $19.33 | 0 |
| 2009-02-09 | $19.33 | $19.33 | 1,011 |
| 2009-02-06 | $17.33 | $17.33 | 327 |
| 2009-02-05 | $14.50 | $14.50 | 645 |
| 2009-02-04 | $16.00 | $16.00 | 357 |
| 2009-02-03 | $17.00 | $17.00 | 0 |
| 2009-02-02 | $17.00 | $17.00 | 108 |
| 2009-01-30 | $18.33 | $18.33 | 298 |
| 2009-01-29 | $18.59 | $18.59 | 64 |
| 2009-01-28 | $19.00 | $19.00 | 0 |
| 2009-01-27 | $19.00 | $19.00 | 126 |
| 2009-01-26 | $16.00 | $16.00 | 0 |
| 2009-01-23 | $16.00 | $16.00 | 425 |
| 2009-01-22 | $18.67 | $18.67 | 55 |
| 2009-01-21 | $18.33 | $18.33 | 308 |
| 2009-01-20 | $21.67 | $21.67 | 33 |
| 2009-01-16 | $25.00 | $25.00 | 15 |
| 2009-01-15 | $24.00 | $24.00 | 66 |
| 2009-01-14 | $30.00 | $30.00 | 190 |
| 2009-01-13 | $36.67 | $36.67 | 733 |
| 2009-01-12 | $37.01 | $37.01 | 786 |
| 2009-01-09 | $33.00 | $33.00 | 607 |
| 2009-01-08 | $30.00 | $30.00 | 57 |
| 2009-01-07 | $26.67 | $26.67 | 0 |
| 2009-01-06 | $26.67 | $26.67 | 369 |
| 2009-01-05 | $25.13 | $25.13 | 285 |
| 2009-01-02 | $21.33 | $21.33 | 186 |