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
- 2006-09-20 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 | $9.00 | $9.00 | 125 |
| 2009-12-30 | $8.25 | $8.25 | 34 |
| 2009-12-29 | $9.75 | $9.75 | 28 |
| 2009-12-28 | $9.75 | $9.75 | 1,329 |
| 2009-12-24 | $7.50 | $7.50 | 106 |
| 2009-12-23 | $8.25 | $8.25 | 907 |
| 2009-12-22 | $8.25 | $8.25 | 777 |
| 2009-12-21 | $10.50 | $10.50 | 44 |
| 2009-12-18 | $9.75 | $9.75 | 60 |
| 2009-12-17 | $9.75 | $9.75 | 79 |
| 2009-12-16 | $9.75 | $9.75 | 49 |
| 2009-12-15 | $9.75 | $9.75 | 73 |
| 2009-12-14 | $11.25 | $11.25 | 0 |
| 2009-12-11 | $11.25 | $11.25 | 74 |
| 2009-12-10 | $9.75 | $9.75 | 110 |
| 2009-12-09 | $9.75 | $9.75 | 149 |
| 2009-12-08 | $9.75 | $9.75 | 58 |
| 2009-12-07 | $10.50 | $10.50 | 44 |
| 2009-12-04 | $11.25 | $11.25 | 95 |
| 2009-12-03 | $11.25 | $11.25 | 0 |
| 2009-12-02 | $12.00 | $12.00 | 78 |
| 2009-12-01 | $11.25 | $11.25 | 581 |
| 2009-11-30 | $12.00 | $12.00 | 625 |
| 2009-11-27 | $12.75 | $12.75 | 17 |
| 2009-11-25 | $13.50 | $13.50 | 86 |
| 2009-11-24 | $13.50 | $13.50 | 251 |
| 2009-11-23 | $13.50 | $13.50 | 16 |
| 2009-11-20 | $13.50 | $13.50 | 119 |
| 2009-11-19 | $13.50 | $13.50 | 249 |
| 2009-11-18 | $13.50 | $13.50 | 521 |
| 2009-11-17 | $15.00 | $15.00 | 494 |
| 2009-11-16 | $16.50 | $16.50 | 166 |
| 2009-11-13 | $20.25 | $20.25 | 796 |
| 2009-11-12 | $18.75 | $18.75 | 869 |
| 2009-11-11 | $15.75 | $15.75 | 585 |
| 2009-11-10 | $14.25 | $14.25 | 64 |
| 2009-11-09 | $15.75 | $15.75 | 313 |
| 2009-11-06 | $15.00 | $15.00 | 1,630 |
| 2009-11-05 | $14.25 | $14.25 | 1,053 |
| 2009-11-04 | $12.75 | $12.75 | 494 |
| 2009-11-03 | $14.25 | $14.25 | 184 |
| 2009-11-02 | $14.25 | $14.25 | 361 |
| 2009-10-30 | $13.50 | $13.50 | 100 |
| 2009-10-29 | $13.50 | $13.50 | 59 |
| 2009-10-28 | $13.50 | $13.50 | 71 |
| 2009-10-27 | $12.75 | $12.75 | 255 |
| 2009-10-26 | $13.50 | $13.50 | 106 |
| 2009-10-23 | $13.50 | $13.50 | 81 |
| 2009-10-22 | $14.25 | $14.25 | 232 |
| 2009-10-21 | $14.25 | $14.25 | 263 |
| 2009-10-20 | $12.75 | $12.75 | 320 |
| 2009-10-19 | $13.50 | $13.50 | 492 |
| 2009-10-16 | $13.50 | $13.50 | 263 |
| 2009-10-15 | $14.25 | $14.25 | 133 |
| 2009-10-14 | $15.00 | $15.00 | 254 |
| 2009-10-13 | $12.75 | $12.75 | 574 |
| 2009-10-12 | $15.00 | $15.00 | 47 |
| 2009-10-09 | $14.25 | $14.25 | 504 |
| 2009-10-08 | $17.25 | $17.25 | 911 |
| 2009-10-07 | $17.25 | $17.25 | 3,113 |
| 2009-10-06 | $13.50 | $13.50 | 3,199 |
| 2009-10-05 | $18.00 | $18.00 | 349 |
| 2009-10-02 | $18.00 | $18.00 | 355 |
| 2009-10-01 | $18.00 | $18.00 | 534 |
| 2009-09-30 | $18.75 | $18.75 | 701 |
| 2009-09-29 | $18.00 | $18.00 | 696 |
| 2009-09-28 | $19.50 | $19.50 | 173 |
| 2009-09-25 | $18.75 | $18.75 | 870 |
| 2009-09-24 | $24.00 | $24.00 | 380 |
| 2009-09-23 | $18.75 | $18.75 | 447 |
| 2009-09-22 | $20.25 | $20.25 | 616 |
| 2009-09-21 | $21.00 | $21.00 | 551 |
| 2009-09-18 | $20.25 | $20.25 | 780 |
| 2009-09-17 | $24.00 | $24.00 | 346 |
| 2009-09-16 | $24.75 | $24.75 | 674 |
| 2009-09-15 | $22.50 | $22.50 | 570 |
| 2009-09-14 | $22.50 | $22.50 | 591 |
| 2009-09-11 | $21.00 | $21.00 | 961 |
| 2009-09-10 | $18.75 | $18.75 | 1,259 |
| 2009-09-09 | $24.00 | $24.00 | 117 |
| 2009-09-08 | $28.50 | $28.50 | 768 |
| 2009-09-04 | $35.25 | $35.25 | 618 |
| 2009-09-03 | $39.00 | $39.00 | 1,220 |
| 2009-09-02 | $30.00 | $30.00 | 1,698 |
| 2009-09-01 | $28.50 | $28.50 | 376 |
| 2009-08-31 | $30.00 | $30.00 | 1,895 |
| 2009-08-28 | $33.00 | $33.00 | 1,597 |
| 2009-08-27 | $33.75 | $33.75 | 1,037 |
| 2009-08-26 | $37.50 | $37.50 | 1,097 |
| 2009-08-25 | $43.50 | $43.50 | 1,597 |
| 2009-08-24 | $28.88 | $28.88 | 918 |
| 2009-08-21 | $31.50 | $31.50 | 1,083 |
| 2009-08-20 | $33.83 | $33.83 | 1,120 |
| 2009-08-19 | $41.25 | $41.25 | 3,539 |
| 2009-08-18 | $51.76 | $51.76 | 2,307 |
| 2009-08-17 | $52.51 | $52.51 | 3,750 |
| 2009-08-14 | $50.26 | $50.26 | 4,732 |
| 2009-08-13 | $30.00 | $30.00 | 967 |
| 2009-08-12 | $28.50 | $28.50 | 238 |
| 2009-08-11 | $30.00 | $30.00 | 278 |
| 2009-08-10 | $27.00 | $27.00 | 604 |
| 2009-08-07 | $30.00 | $30.00 | 81 |
| 2009-08-06 | $29.25 | $29.25 | 607 |
| 2009-08-05 | $33.00 | $33.00 | 522 |
| 2009-08-04 | $30.00 | $30.00 | 486 |
| 2009-08-03 | $35.25 | $35.25 | 84 |
| 2009-07-31 | $32.25 | $32.25 | 134 |
| 2009-07-30 | $33.75 | $33.75 | 1,131 |
| 2009-07-29 | $33.75 | $33.75 | 55 |
| 2009-07-28 | $35.25 | $35.25 | 81 |
| 2009-07-27 | $37.50 | $37.50 | 410 |
| 2009-07-24 | $37.50 | $37.50 | 192 |
| 2009-07-23 | $22.50 | $22.50 | 48 |
| 2009-07-22 | $30.00 | $30.00 | 391 |
| 2009-07-21 | $33.75 | $33.75 | 97 |
| 2009-07-20 | $37.50 | $37.50 | 910 |
| 2009-07-17 | $16.88 | $16.88 | 546 |
| 2009-07-16 | $15.00 | $15.00 | 1,036 |
| 2009-07-15 | $15.00 | $15.00 | 463 |
| 2009-07-14 | $15.00 | $15.00 | 77 |
| 2009-07-13 | $18.75 | $18.75 | 0 |
| 2009-07-10 | $18.75 | $18.75 | 26 |
| 2009-07-09 | $18.75 | $18.75 | 373 |
| 2009-07-08 | $22.50 | $22.50 | 681 |
| 2009-07-07 | $30.00 | $30.00 | 29 |
| 2009-07-06 | $22.50 | $22.50 | 490 |
| 2009-07-02 | $19.50 | $19.50 | 53 |
| 2009-07-01 | $22.43 | $22.43 | 8 |
| 2009-06-30 | $17.25 | $17.25 | 3 |
| 2009-06-29 | $22.50 | $22.50 | 262 |
| 2009-06-26 | $22.50 | $22.50 | 0 |
| 2009-06-25 | $22.50 | $22.50 | 169 |
| 2009-06-24 | $15.00 | $15.00 | 0 |
| 2009-06-23 | $15.00 | $15.00 | 0 |
| 2009-06-22 | $15.00 | $15.00 | 14 |
| 2009-06-19 | $15.00 | $15.00 | 0 |
| 2009-06-18 | $15.00 | $15.00 | 2 |
| 2009-06-17 | $15.00 | $15.00 | 14 |
| 2009-06-16 | $15.00 | $15.00 | 57 |
| 2009-06-15 | $18.75 | $18.75 | 4 |
| 2009-06-12 | $15.00 | $15.00 | 0 |
| 2009-06-11 | $15.00 | $15.00 | 200 |
| 2009-06-10 | $16.50 | $16.50 | 95 |
| 2009-06-09 | $13.13 | $13.13 | 0 |
| 2009-06-08 | $13.13 | $13.13 | 6 |
| 2009-06-05 | $13.13 | $13.13 | 15 |
| 2009-06-04 | $13.13 | $13.13 | 32 |
| 2009-06-03 | $16.50 | $16.50 | 17 |
| 2009-06-02 | $16.50 | $16.50 | 0 |
| 2009-06-01 | $16.50 | $16.50 | 30 |
| 2009-05-29 | $11.25 | $11.25 | 132 |
| 2009-05-28 | $11.78 | $11.78 | 3 |
| 2009-05-27 | $15.00 | $15.00 | 39 |
| 2009-05-26 | $11.70 | $11.70 | 0 |
| 2009-05-22 | $11.70 | $11.70 | 0 |
| 2009-05-21 | $11.70 | $11.70 | 41 |
| 2009-05-20 | $15.00 | $15.00 | 0 |
| 2009-05-19 | $15.00 | $15.00 | 41 |
| 2009-05-18 | $11.63 | $11.63 | 0 |
| 2009-05-15 | $11.63 | $11.63 | 146 |
| 2009-05-14 | $11.25 | $11.25 | 0 |
| 2009-05-13 | $11.25 | $11.25 | 15 |
| 2009-05-12 | $11.25 | $11.25 | 2 |
| 2009-05-11 | $11.25 | $11.25 | 169 |
| 2009-05-08 | $15.00 | $15.00 | 14 |
| 2009-05-07 | $11.25 | $11.25 | 271 |
| 2009-05-06 | $7.50 | $7.50 | 307 |
| 2009-05-05 | $6.00 | $6.00 | 222 |
| 2009-05-04 | $7.50 | $7.50 | 13 |
| 2009-05-01 | $7.50 | $7.50 | 0 |
| 2009-04-30 | $7.50 | $7.50 | 353 |
| 2009-04-29 | $3.75 | $3.75 | 1 |
| 2009-04-28 | $6.75 | $6.75 | 0 |
| 2009-04-27 | $6.75 | $6.75 | 0 |
| 2009-04-24 | $6.75 | $6.75 | 185 |
| 2009-04-23 | $8.25 | $8.25 | 7 |
| 2009-04-22 | $8.25 | $8.25 | 22 |
| 2009-04-21 | $8.25 | $8.25 | 133 |
| 2009-04-20 | $8.63 | $8.63 | 21 |
| 2009-04-17 | $8.63 | $8.63 | 0 |
| 2009-04-16 | $8.63 | $8.63 | 0 |
| 2009-04-15 | $8.63 | $8.63 | 0 |
| 2009-04-14 | $8.63 | $8.63 | 13 |
| 2009-04-13 | $8.63 | $8.63 | 300 |
| 2009-04-09 | $8.63 | $8.63 | 0 |
| 2009-04-08 | $8.63 | $8.63 | 121 |
| 2009-04-07 | $9.00 | $9.00 | 33 |
| 2009-04-06 | $9.00 | $9.00 | 0 |
| 2009-04-03 | $9.00 | $9.00 | 79 |
| 2009-04-02 | $8.25 | $8.25 | 0 |
| 2009-04-01 | $8.25 | $8.25 | 0 |
| 2009-03-31 | $8.25 | $8.25 | 18 |
| 2009-03-30 | $9.00 | $9.00 | 12 |
| 2009-03-27 | $9.00 | $9.00 | 5 |
| 2009-03-26 | $9.00 | $9.00 | 2 |
| 2009-03-25 | $9.00 | $9.00 | 30 |
| 2009-03-24 | $9.00 | $9.00 | 13 |
| 2009-03-23 | $9.00 | $9.00 | 13 |
| 2009-03-20 | $9.00 | $9.00 | 198 |
| 2009-03-19 | $7.50 | $7.50 | 325 |
| 2009-03-18 | $11.25 | $11.25 | 0 |
| 2009-03-17 | $11.25 | $11.25 | 0 |
| 2009-03-16 | $11.25 | $11.25 | 0 |
| 2009-03-13 | $11.25 | $11.25 | 0 |
| 2009-03-12 | $11.25 | $11.25 | 321 |
| 2009-03-11 | $3.75 | $3.75 | 255 |
| 2009-03-10 | $9.75 | $9.75 | 13 |
| 2009-03-09 | $7.50 | $7.50 | 0 |
| 2009-03-06 | $9.75 | $9.75 | 9 |
| 2009-03-05 | $11.25 | $11.25 | 0 |
| 2009-03-04 | $11.25 | $11.25 | 139 |
| 2009-03-03 | $8.25 | $8.25 | 33 |
| 2009-03-02 | $7.50 | $7.50 | 286 |
| 2009-02-27 | $9.75 | $9.75 | 66 |
| 2009-02-26 | $11.25 | $11.25 | 229 |
| 2009-02-25 | $8.25 | $8.25 | 79 |
| 2009-02-24 | $9.00 | $9.00 | 213 |
| 2009-02-23 | $9.08 | $9.08 | 223 |
| 2009-02-20 | $9.00 | $9.00 | 0 |
| 2009-02-19 | $9.00 | $9.00 | 200 |
| 2009-02-18 | $9.00 | $9.00 | 0 |
| 2009-02-17 | $9.00 | $9.00 | 134 |
| 2009-02-13 | $9.00 | $9.00 | 0 |
| 2009-02-12 | $9.00 | $9.00 | 133 |
| 2009-02-11 | $11.25 | $11.25 | 106 |
| 2009-02-10 | $9.00 | $9.00 | 357 |
| 2009-02-09 | $15.00 | $15.00 | 27 |
| 2009-02-06 | $15.00 | $15.00 | 28 |
| 2009-02-05 | $15.00 | $15.00 | 99 |
| 2009-02-04 | $15.00 | $15.00 | 1 |
| 2009-02-03 | $21.75 | $21.75 | 44 |
| 2009-02-02 | $15.00 | $15.00 | 228 |
| 2009-01-30 | $15.90 | $15.90 | 33 |
| 2009-01-29 | $18.75 | $18.75 | 26 |
| 2009-01-28 | $18.75 | $18.75 | 56 |
| 2009-01-27 | $26.25 | $26.25 | 76 |
| 2009-01-26 | $15.83 | $15.83 | 33 |
| 2009-01-23 | $16.50 | $16.50 | 33 |
| 2009-01-22 | $15.83 | $15.83 | 66 |
| 2009-01-21 | $16.50 | $16.50 | 33 |
| 2009-01-20 | $15.83 | $15.83 | 72 |
| 2009-01-16 | $22.50 | $22.50 | 0 |
| 2009-01-15 | $22.50 | $22.50 | 39 |
| 2009-01-14 | $15.83 | $15.83 | 0 |
| 2009-01-13 | $15.83 | $15.83 | 0 |
| 2009-01-12 | $15.83 | $15.83 | 0 |
| 2009-01-09 | $15.83 | $15.83 | 1 |
| 2009-01-08 | $18.75 | $18.75 | 0 |
| 2009-01-07 | $18.75 | $18.75 | 20 |
| 2009-01-06 | $18.75 | $18.75 | 0 |
| 2009-01-05 | $18.75 | $18.75 | 70 |
| 2009-01-02 | $0.38 | $0.38 | 0 |