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
- 1996-08-08 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 | $11.60 | $11.60 | 21,800 |
| 2009-12-30 | $11.68 | $11.68 | 22,575 |
| 2009-12-29 | $11.44 | $11.44 | 9,063 |
| 2009-12-28 | $11.92 | $11.92 | 16,800 |
| 2009-12-24 | $11.12 | $11.12 | 6,188 |
| 2009-12-23 | $11.28 | $11.28 | 19,138 |
| 2009-12-22 | $11.28 | $11.28 | 15,363 |
| 2009-12-21 | $11.36 | $11.36 | 20,800 |
| 2009-12-18 | $11.28 | $11.28 | 41,550 |
| 2009-12-17 | $12.56 | $12.56 | 7,413 |
| 2009-12-16 | $12.88 | $12.88 | 7,188 |
| 2009-12-15 | $13.04 | $13.04 | 4,463 |
| 2009-12-14 | $13.12 | $13.12 | 9,850 |
| 2009-12-11 | $13.20 | $13.20 | 33,400 |
| 2009-12-10 | $12.40 | $12.40 | 24,763 |
| 2009-12-09 | $13.36 | $13.36 | 11,738 |
| 2009-12-08 | $13.28 | $13.28 | 20,788 |
| 2009-12-07 | $13.28 | $13.28 | 15,025 |
| 2009-12-04 | $13.84 | $13.84 | 11,138 |
| 2009-12-03 | $13.92 | $13.92 | 11,075 |
| 2009-12-02 | $14.48 | $14.48 | 15,488 |
| 2009-12-01 | $14.24 | $14.24 | 16,138 |
| 2009-11-30 | $14.72 | $14.72 | 6,788 |
| 2009-11-27 | $15.28 | $15.28 | 2,575 |
| 2009-11-25 | $15.60 | $15.60 | 1,938 |
| 2009-11-24 | $15.28 | $15.28 | 8,738 |
| 2009-11-23 | $15.28 | $15.28 | 7,050 |
| 2009-11-20 | $15.68 | $15.68 | 10,663 |
| 2009-11-19 | $15.92 | $15.92 | 7,463 |
| 2009-11-18 | $15.60 | $15.60 | 5,375 |
| 2009-11-17 | $16.16 | $16.16 | 3,413 |
| 2009-11-16 | $16.80 | $16.80 | 12,025 |
| 2009-11-13 | $16.80 | $16.80 | 9,025 |
| 2009-11-12 | $16.56 | $16.56 | 16,675 |
| 2009-11-11 | $16.32 | $16.32 | 31,475 |
| 2009-11-10 | $15.44 | $15.44 | 1,713 |
| 2009-11-09 | $15.68 | $15.68 | 18,563 |
| 2009-11-06 | $15.60 | $15.60 | 19,738 |
| 2009-11-05 | $14.96 | $14.96 | 5,325 |
| 2009-11-04 | $14.32 | $14.32 | 9,675 |
| 2009-11-03 | $14.72 | $14.72 | 8,325 |
| 2009-11-02 | $15.04 | $15.04 | 9,888 |
| 2009-10-30 | $15.12 | $15.12 | 18,800 |
| 2009-10-29 | $14.32 | $14.32 | 23,263 |
| 2009-10-28 | $14.80 | $14.80 | 24,075 |
| 2009-10-27 | $15.68 | $15.68 | 122,125 |
| 2009-10-26 | $14.32 | $14.32 | 13,563 |
| 2009-10-23 | $14.64 | $14.64 | 10,738 |
| 2009-10-22 | $14.24 | $14.24 | 10,213 |
| 2009-10-21 | $14.40 | $14.40 | 11,088 |
| 2009-10-20 | $14.88 | $14.88 | 14,400 |
| 2009-10-19 | $15.68 | $15.68 | 12,688 |
| 2009-10-16 | $15.44 | $15.44 | 22,088 |
| 2009-10-15 | $15.20 | $15.20 | 42,625 |
| 2009-10-14 | $14.80 | $14.80 | 33,725 |
| 2009-10-13 | $15.68 | $15.68 | 36,875 |
| 2009-10-12 | $14.56 | $14.56 | 32,275 |
| 2009-10-09 | $14.64 | $14.64 | 44,675 |
| 2009-10-08 | $13.20 | $13.20 | 22,250 |
| 2009-10-07 | $13.44 | $13.44 | 20,900 |
| 2009-10-06 | $13.12 | $13.12 | 10,438 |
| 2009-10-05 | $12.72 | $12.72 | 8,638 |
| 2009-10-02 | $12.00 | $12.00 | 11,463 |
| 2009-10-01 | $12.40 | $12.40 | 10,513 |
| 2009-09-30 | $12.96 | $12.96 | 19,438 |
| 2009-09-29 | $12.64 | $12.64 | 23,000 |
| 2009-09-28 | $13.28 | $13.28 | 12,525 |
| 2009-09-25 | $12.96 | $12.96 | 13,750 |
| 2009-09-24 | $13.60 | $13.60 | 11,700 |
| 2009-09-23 | $13.84 | $13.84 | 9,013 |
| 2009-09-22 | $14.24 | $14.24 | 14,075 |
| 2009-09-21 | $13.68 | $13.68 | 10,075 |
| 2009-09-18 | $13.84 | $13.84 | 8,488 |
| 2009-09-17 | $14.24 | $14.24 | 15,750 |
| 2009-09-16 | $14.24 | $14.24 | 17,375 |
| 2009-09-15 | $14.32 | $14.32 | 15,713 |
| 2009-09-14 | $14.24 | $14.24 | 18,338 |
| 2009-09-11 | $14.16 | $14.16 | 19,725 |
| 2009-09-10 | $14.24 | $14.24 | 8,088 |
| 2009-09-09 | $14.00 | $14.00 | 10,838 |
| 2009-09-08 | $13.92 | $13.92 | 37,225 |
| 2009-09-04 | $14.56 | $14.56 | 32,863 |
| 2009-09-03 | $13.76 | $13.76 | 29,913 |
| 2009-09-02 | $13.52 | $13.52 | 79,863 |
| 2009-09-01 | $13.12 | $13.12 | 271,688 |
| 2009-08-31 | $14.88 | $14.88 | 9,925 |
| 2009-08-28 | $15.36 | $15.36 | 18,325 |
| 2009-08-27 | $14.88 | $14.88 | 13,363 |
| 2009-08-26 | $15.52 | $15.52 | 13,413 |
| 2009-08-25 | $15.76 | $15.76 | 27,250 |
| 2009-08-24 | $16.32 | $16.32 | 66,913 |
| 2009-08-21 | $13.76 | $13.76 | 5,538 |
| 2009-08-20 | $13.20 | $13.20 | 16,663 |
| 2009-08-19 | $14.24 | $14.24 | 5,513 |
| 2009-08-18 | $14.64 | $14.64 | 29,900 |
| 2009-08-17 | $14.40 | $14.40 | 5,400 |
| 2009-08-14 | $15.20 | $15.20 | 3,875 |
| 2009-08-13 | $15.60 | $15.60 | 14,663 |
| 2009-08-12 | $15.60 | $15.60 | 6,300 |
| 2009-08-11 | $15.44 | $15.44 | 6,038 |
| 2009-08-10 | $15.84 | $15.84 | 7,013 |
| 2009-08-07 | $15.92 | $15.92 | 6,013 |
| 2009-08-06 | $16.00 | $16.00 | 6,375 |
| 2009-08-05 | $15.92 | $15.92 | 17,800 |
| 2009-08-04 | $16.00 | $16.00 | 12,188 |
| 2009-08-03 | $16.40 | $16.40 | 8,575 |
| 2009-07-31 | $15.92 | $15.92 | 8,500 |
| 2009-07-30 | $16.48 | $16.48 | 15,100 |
| 2009-07-29 | $16.64 | $16.64 | 6,138 |
| 2009-07-28 | $16.48 | $16.48 | 22,588 |
| 2009-07-27 | $14.88 | $14.88 | 15,825 |
| 2009-07-24 | $14.24 | $14.24 | 4,225 |
| 2009-07-23 | $14.24 | $14.24 | 27,788 |
| 2009-07-22 | $12.80 | $12.80 | 7,013 |
| 2009-07-21 | $12.32 | $12.32 | 56,838 |
| 2009-07-20 | $13.44 | $13.44 | 2,625 |
| 2009-07-17 | $13.68 | $13.68 | 8,388 |
| 2009-07-16 | $13.44 | $13.44 | 14,225 |
| 2009-07-15 | $13.68 | $13.68 | 5,213 |
| 2009-07-14 | $13.36 | $13.36 | 12,913 |
| 2009-07-13 | $13.76 | $13.76 | 6,300 |
| 2009-07-10 | $14.32 | $14.32 | 9,988 |
| 2009-07-09 | $13.84 | $13.84 | 18,188 |
| 2009-07-08 | $13.52 | $13.52 | 16,088 |
| 2009-07-07 | $13.92 | $13.92 | 3,250 |
| 2009-07-06 | $14.40 | $14.40 | 12,600 |
| 2009-07-02 | $14.16 | $14.16 | 6,788 |
| 2009-07-01 | $14.24 | $14.24 | 5,263 |
| 2009-06-30 | $14.56 | $14.56 | 11,575 |
| 2009-06-29 | $14.24 | $14.24 | 3,900 |
| 2009-06-26 | $14.80 | $14.80 | 6,588 |
| 2009-06-25 | $14.48 | $14.48 | 6,388 |
| 2009-06-24 | $14.08 | $14.08 | 11,525 |
| 2009-06-23 | $14.48 | $14.48 | 8,700 |
| 2009-06-22 | $14.32 | $14.32 | 8,088 |
| 2009-06-19 | $14.56 | $14.56 | 8,763 |
| 2009-06-18 | $14.80 | $14.80 | 8,200 |
| 2009-06-17 | $14.72 | $14.72 | 7,063 |
| 2009-06-16 | $15.52 | $15.52 | 13,500 |
| 2009-06-15 | $15.84 | $15.84 | 8,600 |
| 2009-06-12 | $16.32 | $16.32 | 18,163 |
| 2009-06-11 | $17.12 | $17.12 | 17,575 |
| 2009-06-10 | $17.28 | $17.28 | 12,750 |
| 2009-06-09 | $17.36 | $17.36 | 19,200 |
| 2009-06-08 | $16.88 | $16.88 | 8,263 |
| 2009-06-05 | $17.28 | $17.28 | 13,263 |
| 2009-06-04 | $17.36 | $17.36 | 10,725 |
| 2009-06-03 | $16.80 | $16.80 | 7,350 |
| 2009-06-02 | $17.12 | $17.12 | 8,138 |
| 2009-06-01 | $17.20 | $17.20 | 10,350 |
| 2009-05-29 | $17.52 | $17.52 | 11,525 |
| 2009-05-28 | $16.80 | $16.80 | 20,750 |
| 2009-05-27 | $16.00 | $16.00 | 25,075 |
| 2009-05-26 | $16.40 | $16.40 | 27,738 |
| 2009-05-22 | $16.88 | $16.88 | 52,138 |
| 2009-05-21 | $18.24 | $18.24 | 8,825 |
| 2009-05-20 | $18.96 | $18.96 | 16,175 |
| 2009-05-19 | $19.76 | $19.76 | 20,663 |
| 2009-05-18 | $19.60 | $19.60 | 8,988 |
| 2009-05-15 | $18.24 | $18.24 | 6,525 |
| 2009-05-14 | $17.60 | $17.60 | 12,338 |
| 2009-05-13 | $18.72 | $18.72 | 17,338 |
| 2009-05-12 | $20.32 | $20.32 | 33,788 |
| 2009-05-11 | $17.28 | $17.28 | 9,888 |
| 2009-05-08 | $17.52 | $17.52 | 16,038 |
| 2009-05-07 | $18.32 | $18.32 | 23,788 |
| 2009-05-06 | $17.84 | $17.84 | 21,288 |
| 2009-05-05 | $19.36 | $19.36 | 25,313 |
| 2009-05-04 | $19.44 | $19.44 | 22,450 |
| 2009-05-01 | $17.68 | $17.68 | 22,225 |
| 2009-04-30 | $16.56 | $16.56 | 32,900 |
| 2009-04-29 | $18.16 | $18.16 | 69,425 |
| 2009-04-28 | $21.92 | $21.92 | 136,050 |
| 2009-04-27 | $23.12 | $23.12 | 244,613 |
| 2009-04-24 | $14.80 | $14.80 | 8,075 |
| 2009-04-23 | $14.00 | $14.00 | 7,300 |
| 2009-04-22 | $13.60 | $13.60 | 6,038 |
| 2009-04-21 | $13.92 | $13.92 | 2,800 |
| 2009-04-20 | $13.60 | $13.60 | 2,575 |
| 2009-04-17 | $14.00 | $14.00 | 3,225 |
| 2009-04-16 | $13.76 | $13.76 | 4,925 |
| 2009-04-15 | $13.84 | $13.84 | 8,063 |
| 2009-04-14 | $13.52 | $13.52 | 14,338 |
| 2009-04-13 | $14.88 | $14.88 | 14,013 |
| 2009-04-09 | $15.60 | $15.60 | 4,925 |
| 2009-04-08 | $15.36 | $15.36 | 11,025 |
| 2009-04-07 | $14.00 | $14.00 | 12,438 |
| 2009-04-06 | $14.48 | $14.48 | 10,213 |
| 2009-04-03 | $15.52 | $15.52 | 9,288 |
| 2009-04-02 | $16.00 | $16.00 | 10,438 |
| 2009-04-01 | $15.60 | $15.60 | 3,713 |
| 2009-03-31 | $15.52 | $15.52 | 8,838 |
| 2009-03-30 | $15.36 | $15.36 | 4,663 |
| 2009-03-27 | $16.24 | $16.24 | 10,050 |
| 2009-03-26 | $17.28 | $17.28 | 10,363 |
| 2009-03-25 | $16.08 | $16.08 | 22,338 |
| 2009-03-24 | $15.28 | $15.28 | 10,875 |
| 2009-03-23 | $16.08 | $16.08 | 21,725 |
| 2009-03-20 | $14.00 | $14.00 | 8,400 |
| 2009-03-19 | $13.44 | $13.44 | 8,250 |
| 2009-03-18 | $13.68 | $13.68 | 15,300 |
| 2009-03-17 | $14.80 | $14.80 | 7,313 |
| 2009-03-16 | $14.88 | $14.88 | 10,850 |
| 2009-03-13 | $15.28 | $15.28 | 27,425 |
| 2009-03-12 | $17.20 | $17.20 | 4,763 |
| 2009-03-11 | $17.68 | $17.68 | 6,625 |
| 2009-03-10 | $18.48 | $18.48 | 9,350 |
| 2009-03-09 | $17.44 | $17.44 | 3,338 |
| 2009-03-06 | $17.76 | $17.76 | 11,500 |
| 2009-03-05 | $18.08 | $18.08 | 12,413 |
| 2009-03-04 | $19.04 | $19.04 | 12,763 |
| 2009-03-03 | $17.84 | $17.84 | 8,725 |
| 2009-03-02 | $19.52 | $19.52 | 16,425 |
| 2009-02-27 | $20.64 | $20.64 | 23,525 |
| 2009-02-26 | $16.48 | $16.48 | 14,688 |
| 2009-02-25 | $15.84 | $15.84 | 7,338 |
| 2009-02-24 | $15.92 | $15.92 | 14,225 |
| 2009-02-23 | $15.92 | $15.92 | 17,738 |
| 2009-02-20 | $14.48 | $14.48 | 30,050 |
| 2009-02-19 | $16.32 | $16.32 | 33,638 |
| 2009-02-18 | $14.64 | $14.64 | 6,200 |
| 2009-02-17 | $15.28 | $15.28 | 9,075 |
| 2009-02-13 | $15.92 | $15.92 | 6,538 |
| 2009-02-12 | $16.40 | $16.40 | 40,888 |
| 2009-02-11 | $15.84 | $15.84 | 23,938 |
| 2009-02-10 | $17.44 | $17.44 | 15,625 |
| 2009-02-09 | $19.12 | $19.12 | 12,950 |
| 2009-02-06 | $20.96 | $20.96 | 25,963 |
| 2009-02-05 | $20.00 | $20.00 | 9,113 |
| 2009-02-04 | $20.32 | $20.32 | 6,663 |
| 2009-02-03 | $19.68 | $19.68 | 8,025 |
| 2009-02-02 | $19.92 | $19.92 | 9,113 |
| 2009-01-30 | $20.80 | $20.80 | 2,975 |
| 2009-01-29 | $20.96 | $20.96 | 4,613 |
| 2009-01-28 | $21.60 | $21.60 | 7,600 |
| 2009-01-27 | $21.84 | $21.84 | 9,938 |
| 2009-01-26 | $21.04 | $21.04 | 4,763 |
| 2009-01-23 | $21.60 | $21.60 | 11,938 |
| 2009-01-22 | $22.88 | $22.88 | 8,600 |
| 2009-01-21 | $23.04 | $23.04 | 12,050 |
| 2009-01-20 | $23.52 | $23.52 | 7,750 |
| 2009-01-16 | $24.08 | $24.08 | 10,150 |
| 2009-01-15 | $23.84 | $23.84 | 6,075 |
| 2009-01-14 | $24.00 | $24.00 | 9,600 |
| 2009-01-13 | $24.40 | $24.40 | 3,438 |
| 2009-01-12 | $23.92 | $23.92 | 12,288 |
| 2009-01-09 | $26.08 | $26.08 | 8,813 |
| 2009-01-08 | $26.80 | $26.80 | 15,288 |
| 2009-01-07 | $27.20 | $27.20 | 11,350 |
| 2009-01-06 | $29.20 | $29.20 | 15,425 |
| 2009-01-05 | $27.60 | $27.60 | 15,888 |
| 2009-01-02 | $28.96 | $28.96 | 16,800 |