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
- 2006-03-06 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 | $12.20 | $12.20 | 64,500 |
| 2009-12-30 | $12.16 | $12.16 | 1,455,000 |
| 2009-12-29 | $11.91 | $11.91 | 23,500 |
| 2009-12-28 | $11.56 | $11.56 | 30,000 |
| 2009-12-24 | $11.58 | $11.58 | 5,500 |
| 2009-12-23 | $11.66 | $11.66 | 29,500 |
| 2009-12-22 | $11.61 | $11.61 | 57,000 |
| 2009-12-21 | $11.57 | $11.57 | 165,000 |
| 2009-12-18 | $11.75 | $11.75 | 155,500 |
| 2009-12-17 | $12.10 | $12.10 | 30,000 |
| 2009-12-16 | $12.42 | $12.42 | 61,000 |
| 2009-12-15 | $12.62 | $12.62 | 30,000 |
| 2009-12-14 | $12.50 | $12.50 | 39,500 |
| 2009-12-11 | $12.76 | $12.76 | 30,000 |
| 2009-12-10 | $12.68 | $12.68 | 84,500 |
| 2009-12-09 | $13.11 | $13.11 | 63,000 |
| 2009-12-08 | $13.32 | $13.32 | 37,500 |
| 2009-12-07 | $13.92 | $13.92 | 13,500 |
| 2009-12-04 | $14.01 | $14.01 | 100,500 |
| 2009-12-03 | $13.90 | $13.90 | 16,500 |
| 2009-12-02 | $14.26 | $14.26 | 16,500 |
| 2009-12-01 | $14.19 | $14.19 | 8,500 |
| 2009-11-30 | $14.10 | $14.10 | 17,000 |
| 2009-11-27 | $14.14 | $14.14 | 12,000 |
| 2009-11-25 | $14.50 | $14.50 | 11,500 |
| 2009-11-24 | $14.47 | $14.47 | 3,500 |
| 2009-11-23 | $14.80 | $14.80 | 17,000 |
| 2009-11-20 | $14.47 | $14.47 | 24,500 |
| 2009-11-19 | $14.39 | $14.39 | 43,500 |
| 2009-11-18 | $15.04 | $15.04 | 11,500 |
| 2009-11-17 | $14.72 | $14.72 | 22,500 |
| 2009-11-16 | $14.94 | $14.94 | 3,500 |
| 2009-11-13 | $14.73 | $14.73 | 3,500 |
| 2009-11-12 | $14.80 | $14.80 | 10,500 |
| 2009-11-11 | $15.35 | $15.35 | 20,500 |
| 2009-11-10 | $15.50 | $15.50 | 18,000 |
| 2009-11-09 | $15.61 | $15.61 | 24,500 |
| 2009-11-06 | $15.11 | $15.11 | 74,500 |
| 2009-11-05 | $15.00 | $15.00 | 50,500 |
| 2009-11-04 | $14.35 | $14.35 | 24,500 |
| 2009-11-03 | $14.06 | $14.06 | 11,500 |
| 2009-11-02 | $14.19 | $14.19 | 22,000 |
| 2009-10-30 | $14.00 | $14.00 | 53,500 |
| 2009-10-29 | $14.58 | $14.58 | 28,500 |
| 2009-10-28 | $13.92 | $13.92 | 25,500 |
| 2009-10-27 | $13.93 | $13.93 | 66,000 |
| 2009-10-26 | $13.20 | $13.20 | 25,500 |
| 2009-10-23 | $13.66 | $13.66 | 23,500 |
| 2009-10-22 | $13.80 | $13.80 | 75,500 |
| 2009-10-21 | $13.60 | $13.60 | 24,500 |
| 2009-10-20 | $13.40 | $13.40 | 19,500 |
| 2009-10-19 | $13.61 | $13.61 | 15,000 |
| 2009-10-16 | $13.62 | $13.62 | 14,500 |
| 2009-10-15 | $13.40 | $13.40 | 21,000 |
| 2009-10-14 | $13.16 | $13.16 | 52,000 |
| 2009-10-13 | $12.70 | $12.70 | 48,500 |
| 2009-10-12 | $12.55 | $12.55 | 56,000 |
| 2009-10-09 | $12.94 | $12.94 | 117,000 |
| 2009-10-08 | $13.76 | $13.76 | 10,000 |
| 2009-10-07 | $13.72 | $13.72 | 39,500 |
| 2009-10-06 | $13.65 | $13.65 | 13,000 |
| 2009-10-05 | $13.49 | $13.49 | 10,500 |
| 2009-10-02 | $13.69 | $13.69 | 20,000 |
| 2009-10-01 | $13.63 | $13.63 | 45,000 |
| 2009-09-30 | $14.40 | $14.40 | 19,500 |
| 2009-09-29 | $14.43 | $14.43 | 15,000 |
| 2009-09-28 | $14.37 | $14.37 | 3,000 |
| 2009-09-25 | $14.08 | $14.08 | 3,500 |
| 2009-09-24 | $13.90 | $13.90 | 28,000 |
| 2009-09-23 | $14.68 | $14.68 | 30,000 |
| 2009-09-22 | $14.75 | $14.75 | 21,500 |
| 2009-09-21 | $14.53 | $14.53 | 36,500 |
| 2009-09-18 | $14.65 | $14.65 | 10,000 |
| 2009-09-17 | $14.73 | $14.73 | 16,000 |
| 2009-09-16 | $15.15 | $15.15 | 13,000 |
| 2009-09-15 | $15.15 | $15.15 | 4,000 |
| 2009-09-14 | $15.00 | $15.00 | 6,000 |
| 2009-09-11 | $15.08 | $15.08 | 24,500 |
| 2009-09-10 | $15.37 | $15.37 | 6,000 |
| 2009-09-09 | $15.51 | $15.51 | 42,000 |
| 2009-09-08 | $15.27 | $15.27 | 21,000 |
| 2009-09-04 | $14.95 | $14.95 | 11,500 |
| 2009-09-03 | $14.60 | $14.60 | 13,000 |
| 2009-09-02 | $14.11 | $14.11 | 18,000 |
| 2009-09-01 | $14.25 | $14.25 | 34,000 |
| 2009-08-31 | $14.25 | $14.25 | 9,500 |
| 2009-08-28 | $14.62 | $14.62 | 3,000 |
| 2009-08-27 | $14.80 | $14.80 | 23,000 |
| 2009-08-26 | $14.54 | $14.54 | 43,500 |
| 2009-08-25 | $15.02 | $15.02 | 40,500 |
| 2009-08-24 | $14.60 | $14.60 | 10,500 |
| 2009-08-21 | $14.68 | $14.68 | 33,500 |
| 2009-08-20 | $14.60 | $14.60 | 9,500 |
| 2009-08-19 | $14.46 | $14.46 | 41,000 |
| 2009-08-18 | $14.28 | $14.28 | 61,000 |
| 2009-08-17 | $14.78 | $14.78 | 25,000 |
| 2009-08-14 | $15.08 | $15.08 | 28,000 |
| 2009-08-13 | $15.19 | $15.19 | 106,000 |
| 2009-08-12 | $14.43 | $14.43 | 25,500 |
| 2009-08-11 | $14.30 | $14.30 | 15,500 |
| 2009-08-10 | $14.40 | $14.40 | 44,000 |
| 2009-08-07 | $14.22 | $14.22 | 15,500 |
| 2009-08-06 | $14.00 | $14.00 | 5,500 |
| 2009-08-05 | $13.98 | $13.98 | 22,000 |
| 2009-08-04 | $14.27 | $14.27 | 20,000 |
| 2009-08-03 | $14.03 | $14.03 | 16,000 |
| 2009-07-31 | $14.30 | $14.30 | 30,000 |
| 2009-07-30 | $13.78 | $13.78 | 31,500 |
| 2009-07-29 | $13.02 | $13.02 | 145,500 |
| 2009-07-28 | $14.03 | $14.03 | 27,000 |
| 2009-07-27 | $14.80 | $14.80 | 21,000 |
| 2009-07-24 | $14.80 | $14.80 | 21,000 |
| 2009-07-23 | $14.30 | $14.30 | 25,000 |
| 2009-07-22 | $14.30 | $14.30 | 26,000 |
| 2009-07-21 | $14.78 | $14.78 | 7,000 |
| 2009-07-20 | $15.00 | $15.00 | 15,000 |
| 2009-07-17 | $14.74 | $14.74 | 10,500 |
| 2009-07-16 | $14.70 | $14.70 | 22,500 |
| 2009-07-15 | $14.38 | $14.38 | 28,500 |
| 2009-07-14 | $13.61 | $13.61 | 15,500 |
| 2009-07-13 | $13.89 | $13.89 | 58,500 |
| 2009-07-10 | $13.85 | $13.85 | 8,500 |
| 2009-07-09 | $13.88 | $13.88 | 27,500 |
| 2009-07-08 | $13.25 | $13.25 | 37,500 |
| 2009-07-07 | $13.35 | $13.35 | 20,000 |
| 2009-07-06 | $13.75 | $13.75 | 19,000 |
| 2009-07-02 | $14.29 | $14.29 | 28,500 |
| 2009-07-01 | $14.64 | $14.64 | 21,500 |
| 2009-06-30 | $14.22 | $14.22 | 13,000 |
| 2009-06-29 | $14.24 | $14.24 | 14,000 |
| 2009-06-26 | $14.09 | $14.09 | 15,500 |
| 2009-06-25 | $14.90 | $14.90 | 32,500 |
| 2009-06-24 | $14.06 | $14.06 | 31,000 |
| 2009-06-23 | $13.56 | $13.56 | 42,000 |
| 2009-06-22 | $13.10 | $13.10 | 67,000 |
| 2009-06-19 | $14.21 | $14.21 | 19,000 |
| 2009-06-18 | $14.27 | $14.27 | 15,000 |
| 2009-06-17 | $13.65 | $13.65 | 26,000 |
| 2009-06-16 | $14.24 | $14.24 | 19,000 |
| 2009-06-15 | $14.83 | $14.83 | 15,000 |
| 2009-06-12 | $14.67 | $14.67 | 16,000 |
| 2009-06-11 | $15.20 | $15.20 | 21,500 |
| 2009-06-10 | $14.90 | $14.90 | 64,000 |
| 2009-06-09 | $14.62 | $14.62 | 13,500 |
| 2009-06-08 | $14.19 | $14.19 | 38,000 |
| 2009-06-05 | $14.46 | $14.46 | 19,000 |
| 2009-06-04 | $14.52 | $14.52 | 16,000 |
| 2009-06-03 | $14.07 | $14.07 | 19,500 |
| 2009-06-02 | $14.94 | $14.94 | 34,000 |
| 2009-06-01 | $15.24 | $15.24 | 44,500 |
| 2009-05-29 | $14.45 | $14.45 | 32,500 |
| 2009-05-28 | $14.90 | $14.90 | 40,000 |
| 2009-05-27 | $15.02 | $15.02 | 9,500 |
| 2009-05-26 | $15.20 | $15.20 | 22,000 |
| 2009-05-22 | $15.52 | $15.52 | 27,500 |
| 2009-05-21 | $15.03 | $15.03 | 24,000 |
| 2009-05-20 | $15.55 | $15.55 | 28,000 |
| 2009-05-19 | $15.16 | $15.16 | 40,000 |
| 2009-05-18 | $14.94 | $14.94 | 23,500 |
| 2009-05-15 | $14.45 | $14.45 | 30,000 |
| 2009-05-14 | $14.58 | $14.58 | 28,500 |
| 2009-05-13 | $13.76 | $13.76 | 94,500 |
| 2009-05-12 | $14.25 | $14.25 | 72,500 |
| 2009-05-11 | $15.50 | $15.50 | 35,500 |
| 2009-05-08 | $15.45 | $15.45 | 59,500 |
| 2009-05-07 | $14.81 | $14.81 | 40,500 |
| 2009-05-06 | $14.52 | $14.52 | 30,000 |
| 2009-05-05 | $14.70 | $14.70 | 60,500 |
| 2009-05-04 | $15.40 | $15.40 | 89,500 |
| 2009-05-01 | $13.91 | $13.91 | 70,000 |
| 2009-04-30 | $12.80 | $12.80 | 54,000 |
| 2009-04-29 | $12.78 | $12.78 | 92,000 |
| 2009-04-28 | $11.87 | $11.87 | 89,000 |
| 2009-04-27 | $11.28 | $11.28 | 57,500 |
| 2009-04-24 | $11.59 | $11.59 | 39,000 |
| 2009-04-23 | $11.60 | $11.60 | 49,000 |
| 2009-04-22 | $10.85 | $10.85 | 37,500 |
| 2009-04-21 | $10.40 | $10.40 | 48,500 |
| 2009-04-20 | $10.59 | $10.59 | 19,000 |
| 2009-04-17 | $11.40 | $11.40 | 31,000 |
| 2009-04-16 | $11.51 | $11.51 | 35,000 |
| 2009-04-15 | $10.76 | $10.76 | 26,000 |
| 2009-04-14 | $10.71 | $10.71 | 22,500 |
| 2009-04-13 | $10.00 | $10.00 | 34,500 |
| 2009-04-09 | $10.01 | $10.01 | 33,500 |
| 2009-04-08 | $9.78 | $9.78 | 27,000 |
| 2009-04-07 | $10.06 | $10.06 | 23,500 |
| 2009-04-06 | $10.70 | $10.70 | 47,000 |
| 2009-04-03 | $10.75 | $10.75 | 54,000 |
| 2009-04-02 | $10.42 | $10.42 | 83,500 |
| 2009-04-01 | $9.68 | $9.68 | 101,500 |
| 2009-03-31 | $8.95 | $8.95 | 10,000 |
| 2009-03-30 | $8.45 | $8.45 | 17,500 |
| 2009-03-27 | $9.05 | $9.05 | 40,500 |
| 2009-03-26 | $8.85 | $8.85 | 27,500 |
| 2009-03-25 | $8.52 | $8.52 | 60,000 |
| 2009-03-24 | $9.10 | $9.10 | 31,500 |
| 2009-03-23 | $9.10 | $9.10 | 24,500 |
| 2009-03-20 | $8.90 | $8.90 | 70,500 |
| 2009-03-19 | $9.00 | $9.00 | 59,500 |
| 2009-03-18 | $8.80 | $8.80 | 35,000 |
| 2009-03-17 | $8.68 | $8.68 | 41,000 |
| 2009-03-16 | $8.76 | $8.76 | 42,500 |
| 2009-03-13 | $8.60 | $8.60 | 36,000 |
| 2009-03-12 | $8.50 | $8.50 | 39,500 |
| 2009-03-11 | $8.40 | $8.40 | 13,000 |
| 2009-03-10 | $8.20 | $8.20 | 39,000 |
| 2009-03-09 | $7.50 | $7.50 | 27,000 |
| 2009-03-06 | $7.58 | $7.58 | 24,500 |
| 2009-03-05 | $7.84 | $7.84 | 45,000 |
| 2009-03-04 | $8.80 | $8.80 | 108,500 |
| 2009-03-03 | $8.00 | $8.00 | 73,000 |
| 2009-03-02 | $8.15 | $8.15 | 98,000 |
| 2009-02-27 | $8.97 | $8.97 | 42,500 |
| 2009-02-26 | $9.20 | $9.20 | 8,000 |
| 2009-02-25 | $9.45 | $9.45 | 49,500 |
| 2009-02-24 | $9.70 | $9.70 | 24,000 |
| 2009-02-23 | $9.50 | $9.50 | 24,500 |
| 2009-02-20 | $10.05 | $10.05 | 34,000 |
| 2009-02-19 | $10.00 | $10.00 | 28,500 |
| 2009-02-18 | $10.08 | $10.08 | 17,000 |
| 2009-02-17 | $10.08 | $10.08 | 26,500 |
| 2009-02-13 | $10.43 | $10.43 | 36,000 |
| 2009-02-12 | $9.70 | $9.70 | 47,500 |
| 2009-02-11 | $10.02 | $10.02 | 20,500 |
| 2009-02-10 | $9.60 | $9.60 | 58,000 |
| 2009-02-09 | $10.55 | $10.55 | 54,000 |
| 2009-02-06 | $10.10 | $10.10 | 25,000 |
| 2009-02-05 | $9.30 | $9.30 | 31,500 |
| 2009-02-04 | $9.56 | $9.56 | 16,500 |
| 2009-02-03 | $9.98 | $9.98 | 22,500 |
| 2009-02-02 | $9.43 | $9.43 | 68,500 |
| 2009-01-30 | $9.97 | $9.97 | 32,000 |
| 2009-01-29 | $10.10 | $10.10 | 24,000 |
| 2009-01-28 | $10.71 | $10.71 | 35,000 |
| 2009-01-27 | $10.22 | $10.22 | 17,000 |
| 2009-01-26 | $10.70 | $10.70 | 11,000 |
| 2009-01-23 | $10.40 | $10.40 | 55,500 |
| 2009-01-22 | $10.10 | $10.10 | 175,000 |
| 2009-01-21 | $10.88 | $10.88 | 12,000 |
| 2009-01-20 | $10.16 | $10.16 | 47,000 |
| 2009-01-16 | $11.39 | $11.39 | 39,500 |
| 2009-01-15 | $11.12 | $11.12 | 40,000 |
| 2009-01-14 | $10.32 | $10.32 | 110,500 |
| 2009-01-13 | $12.10 | $12.10 | 18,000 |
| 2009-01-12 | $12.15 | $12.15 | 9,500 |
| 2009-01-09 | $12.50 | $12.50 | 43,000 |
| 2009-01-08 | $12.50 | $12.50 | 60,500 |
| 2009-01-07 | $12.06 | $12.06 | 53,500 |
| 2009-01-06 | $13.10 | $13.10 | 42,000 |
| 2009-01-05 | $13.18 | $13.18 | 63,500 |
| 2009-01-02 | $12.39 | $12.39 | 26,000 |