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
- 1995-05-05 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 | $11.40 | $11.40 | 3,300 |
| 2009-12-30 | $11.50 | $11.50 | 6,700 |
| 2009-12-29 | $11.75 | $11.75 | 8,800 |
| 2009-12-28 | $11.72 | $11.72 | 7,600 |
| 2009-12-24 | $11.99 | $11.99 | 2,300 |
| 2009-12-23 | $12.00 | $12.00 | 5,500 |
| 2009-12-22 | $12.35 | $12.35 | 2,600 |
| 2009-12-21 | $12.79 | $12.79 | 1,000 |
| 2009-12-18 | $12.76 | $12.76 | 700 |
| 2009-12-17 | $12.79 | $12.79 | 100 |
| 2009-12-16 | $12.45 | $12.45 | 2,400 |
| 2009-12-15 | $12.45 | $12.45 | 5,000 |
| 2009-12-14 | $12.00 | $12.00 | 4,400 |
| 2009-12-11 | $11.81 | $11.81 | 2,100 |
| 2009-12-10 | $12.04 | $12.04 | 2,100 |
| 2009-12-09 | $11.79 | $11.79 | 5,100 |
| 2009-12-08 | $12.45 | $12.45 | 400 |
| 2009-12-07 | $12.25 | $12.25 | 1,900 |
| 2009-12-04 | $12.44 | $12.44 | 4,100 |
| 2009-12-03 | $13.39 | $13.39 | 1,800 |
| 2009-12-02 | $13.20 | $13.20 | 3,200 |
| 2009-12-01 | $13.25 | $13.25 | 5,400 |
| 2009-11-30 | $13.71 | $13.71 | 2,900 |
| 2009-11-27 | $13.90 | $13.90 | 1,800 |
| 2009-11-25 | $13.50 | $13.50 | 600 |
| 2009-11-24 | $13.75 | $13.75 | 2,400 |
| 2009-11-23 | $13.90 | $13.90 | 1,000 |
| 2009-11-20 | $13.90 | $13.90 | 1,200 |
| 2009-11-19 | $14.10 | $14.10 | 0 |
| 2009-11-18 | $14.10 | $14.10 | 17,900 |
| 2009-11-17 | $13.75 | $13.75 | 10,000 |
| 2009-11-16 | $13.80 | $13.80 | 3,200 |
| 2009-11-13 | $13.75 | $13.75 | 1,100 |
| 2009-11-12 | $13.72 | $13.72 | 500 |
| 2009-11-11 | $13.00 | $13.00 | 13,200 |
| 2009-11-10 | $13.54 | $13.54 | 2,000 |
| 2009-11-09 | $13.50 | $13.50 | 6,300 |
| 2009-11-06 | $13.36 | $13.36 | 6,200 |
| 2009-11-05 | $12.79 | $12.79 | 4,000 |
| 2009-11-04 | $12.50 | $12.50 | 400 |
| 2009-11-03 | $13.41 | $13.41 | 6,300 |
| 2009-11-02 | $12.03 | $12.03 | 4,900 |
| 2009-10-30 | $12.15 | $12.15 | 6,300 |
| 2009-10-29 | $12.15 | $12.15 | 700 |
| 2009-10-28 | $12.29 | $12.29 | 0 |
| 2009-10-27 | $12.29 | $12.29 | 1,300 |
| 2009-10-26 | $11.68 | $11.68 | 9,500 |
| 2009-10-23 | $13.02 | $13.02 | 3,300 |
| 2009-10-22 | $13.05 | $13.05 | 4,600 |
| 2009-10-21 | $12.89 | $12.89 | 31,000 |
| 2009-10-20 | $12.82 | $12.82 | 10,100 |
| 2009-10-19 | $12.59 | $12.59 | 300 |
| 2009-10-16 | $12.53 | $12.53 | 1,100 |
| 2009-10-15 | $12.28 | $12.28 | 200 |
| 2009-10-14 | $12.38 | $12.38 | 0 |
| 2009-10-13 | $12.38 | $12.38 | 600 |
| 2009-10-12 | $12.15 | $12.15 | 0 |
| 2009-10-09 | $12.15 | $12.15 | 0 |
| 2009-10-08 | $12.15 | $12.15 | 400 |
| 2009-10-07 | $11.85 | $11.85 | 1,000 |
| 2009-10-06 | $12.51 | $12.51 | 900 |
| 2009-10-05 | $12.95 | $12.95 | 1,700 |
| 2009-10-02 | $12.55 | $12.55 | 0 |
| 2009-10-01 | $12.55 | $12.55 | 800 |
| 2009-09-30 | $12.94 | $12.94 | 300 |
| 2009-09-29 | $12.30 | $12.30 | 3,300 |
| 2009-09-28 | $11.65 | $11.65 | 700 |
| 2009-09-25 | $11.68 | $11.68 | 5,300 |
| 2009-09-24 | $12.01 | $12.01 | 8,700 |
| 2009-09-23 | $12.97 | $12.97 | 200 |
| 2009-09-22 | $13.00 | $13.00 | 2,500 |
| 2009-09-21 | $13.00 | $13.00 | 3,600 |
| 2009-09-18 | $13.11 | $13.11 | 21,900 |
| 2009-09-17 | $12.18 | $12.18 | 8,300 |
| 2009-09-16 | $11.80 | $11.80 | 3,900 |
| 2009-09-15 | $11.77 | $11.77 | 14,500 |
| 2009-09-14 | $11.00 | $11.00 | 3,300 |
| 2009-09-11 | $11.02 | $11.02 | 2,300 |
| 2009-09-10 | $11.15 | $11.15 | 5,300 |
| 2009-09-09 | $11.23 | $11.23 | 200 |
| 2009-09-08 | $11.30 | $11.30 | 8,400 |
| 2009-09-04 | $11.35 | $11.35 | 2,500 |
| 2009-09-03 | $11.20 | $11.20 | 1,500 |
| 2009-09-02 | $11.20 | $11.20 | 7,300 |
| 2009-09-01 | $11.00 | $11.00 | 7,900 |
| 2009-08-31 | $11.02 | $11.02 | 4,900 |
| 2009-08-28 | $11.35 | $11.35 | 5,000 |
| 2009-08-27 | $11.40 | $11.40 | 700 |
| 2009-08-26 | $11.15 | $11.15 | 7,900 |
| 2009-08-25 | $11.06 | $11.06 | 2,700 |
| 2009-08-24 | $11.08 | $11.08 | 14,400 |
| 2009-08-21 | $10.95 | $10.95 | 3,700 |
| 2009-08-20 | $10.55 | $10.55 | 13,500 |
| 2009-08-19 | $10.50 | $10.50 | 1,500 |
| 2009-08-18 | $10.50 | $10.50 | 7,000 |
| 2009-08-17 | $10.53 | $10.53 | 1,400 |
| 2009-08-14 | $10.90 | $10.90 | 9,300 |
| 2009-08-13 | $10.75 | $10.75 | 2,800 |
| 2009-08-12 | $10.40 | $10.40 | 1,000 |
| 2009-08-11 | $10.38 | $10.38 | 8,200 |
| 2009-08-10 | $10.80 | $10.80 | 6,200 |
| 2009-08-07 | $10.35 | $10.35 | 7,700 |
| 2009-08-06 | $9.68 | $9.68 | 64,300 |
| 2009-08-05 | $9.84 | $9.84 | 1,700 |
| 2009-08-04 | $9.51 | $9.51 | 2,500 |
| 2009-08-03 | $9.49 | $9.49 | 7,600 |
| 2009-07-31 | $9.25 | $9.25 | 13,300 |
| 2009-07-30 | $9.61 | $9.61 | 4,600 |
| 2009-07-29 | $9.28 | $9.28 | 0 |
| 2009-07-28 | $9.28 | $9.28 | 900 |
| 2009-07-27 | $9.56 | $9.56 | 2,400 |
| 2009-07-24 | $9.56 | $9.56 | 100 |
| 2009-07-23 | $9.44 | $9.44 | 4,700 |
| 2009-07-22 | $9.26 | $9.26 | 5,400 |
| 2009-07-21 | $9.27 | $9.27 | 1,300 |
| 2009-07-20 | $9.18 | $9.18 | 1,700 |
| 2009-07-17 | $8.95 | $8.95 | 100 |
| 2009-07-16 | $9.00 | $9.00 | 4,000 |
| 2009-07-15 | $9.25 | $9.25 | 400 |
| 2009-07-14 | $9.19 | $9.19 | 100 |
| 2009-07-13 | $9.26 | $9.26 | 100 |
| 2009-07-10 | $9.24 | $9.24 | 1,900 |
| 2009-07-09 | $8.97 | $8.97 | 1,800 |
| 2009-07-08 | $8.61 | $8.61 | 4,700 |
| 2009-07-07 | $9.02 | $9.02 | 1,800 |
| 2009-07-06 | $8.96 | $8.96 | 600 |
| 2009-07-02 | $9.25 | $9.25 | 0 |
| 2009-07-01 | $9.25 | $9.25 | 100 |
| 2009-06-30 | $9.30 | $9.30 | 8,600 |
| 2009-06-29 | $9.34 | $9.34 | 13,500 |
| 2009-06-26 | $9.00 | $9.00 | 300 |
| 2009-06-25 | $9.22 | $9.22 | 9,400 |
| 2009-06-24 | $8.85 | $8.85 | 9,300 |
| 2009-06-23 | $8.91 | $8.91 | 5,900 |
| 2009-06-22 | $9.22 | $9.22 | 18,000 |
| 2009-06-19 | $9.12 | $9.12 | 12,100 |
| 2009-06-18 | $8.63 | $8.63 | 5,600 |
| 2009-06-17 | $9.47 | $9.47 | 8,500 |
| 2009-06-16 | $8.98 | $8.98 | 3,200 |
| 2009-06-15 | $8.91 | $8.91 | 13,300 |
| 2009-06-12 | $9.65 | $9.65 | 2,200 |
| 2009-06-11 | $9.22 | $9.22 | 5,100 |
| 2009-06-10 | $9.44 | $9.44 | 12,700 |
| 2009-06-09 | $9.16 | $9.16 | 11,600 |
| 2009-06-08 | $9.00 | $9.00 | 6,300 |
| 2009-06-05 | $8.92 | $8.92 | 14,200 |
| 2009-06-04 | $8.89 | $8.89 | 2,000 |
| 2009-06-03 | $8.91 | $8.91 | 0 |
| 2009-06-02 | $8.91 | $8.91 | 8,000 |
| 2009-06-01 | $9.00 | $9.00 | 3,000 |
| 2009-05-29 | $9.44 | $9.44 | 1,300 |
| 2009-05-28 | $9.29 | $9.29 | 0 |
| 2009-05-27 | $9.29 | $9.29 | 1,700 |
| 2009-05-26 | $9.00 | $9.00 | 19,200 |
| 2009-05-22 | $8.97 | $8.97 | 3,600 |
| 2009-05-21 | $9.00 | $9.00 | 5,500 |
| 2009-05-20 | $9.01 | $9.01 | 2,200 |
| 2009-05-19 | $9.00 | $9.00 | 0 |
| 2009-05-18 | $9.00 | $9.00 | 5,600 |
| 2009-05-15 | $8.76 | $8.76 | 3,300 |
| 2009-05-14 | $8.70 | $8.70 | 17,100 |
| 2009-05-13 | $8.87 | $8.87 | 2,700 |
| 2009-05-12 | $8.50 | $8.50 | 300 |
| 2009-05-11 | $8.97 | $8.97 | 600 |
| 2009-05-08 | $9.00 | $9.00 | 6,100 |
| 2009-05-07 | $8.98 | $8.98 | 23,600 |
| 2009-05-06 | $9.90 | $9.90 | 4,500 |
| 2009-05-05 | $10.25 | $10.25 | 7,200 |
| 2009-05-04 | $10.25 | $10.25 | 7,900 |
| 2009-05-01 | $9.49 | $9.49 | 900 |
| 2009-04-30 | $9.76 | $9.76 | 5,500 |
| 2009-04-29 | $10.00 | $10.00 | 600 |
| 2009-04-28 | $9.60 | $9.60 | 2,500 |
| 2009-04-27 | $10.13 | $10.13 | 1,000 |
| 2009-04-24 | $9.58 | $9.58 | 8,600 |
| 2009-04-23 | $9.45 | $9.45 | 400 |
| 2009-04-22 | $9.25 | $9.25 | 900 |
| 2009-04-21 | $9.10 | $9.10 | 4,900 |
| 2009-04-20 | $8.50 | $8.50 | 300 |
| 2009-04-17 | $9.05 | $9.05 | 1,700 |
| 2009-04-16 | $9.64 | $9.64 | 100 |
| 2009-04-15 | $8.50 | $8.50 | 300 |
| 2009-04-14 | $9.30 | $9.30 | 600 |
| 2009-04-13 | $9.35 | $9.35 | 55,800 |
| 2009-04-09 | $9.74 | $9.74 | 2,800 |
| 2009-04-08 | $9.50 | $9.50 | 1,600 |
| 2009-04-07 | $9.60 | $9.60 | 1,200 |
| 2009-04-06 | $9.50 | $9.50 | 10,600 |
| 2009-04-03 | $10.00 | $10.00 | 2,500 |
| 2009-04-02 | $8.91 | $8.91 | 1,900 |
| 2009-04-01 | $8.19 | $8.19 | 1,800 |
| 2009-03-31 | $8.90 | $8.90 | 2,300 |
| 2009-03-30 | $8.59 | $8.59 | 2,300 |
| 2009-03-27 | $8.43 | $8.43 | 600 |
| 2009-03-26 | $8.85 | $8.85 | 4,600 |
| 2009-03-25 | $8.40 | $8.40 | 1,000 |
| 2009-03-24 | $8.38 | $8.38 | 0 |
| 2009-03-23 | $8.38 | $8.38 | 7,400 |
| 2009-03-20 | $7.75 | $7.75 | 900 |
| 2009-03-19 | $7.82 | $7.82 | 800 |
| 2009-03-18 | $7.61 | $7.61 | 300 |
| 2009-03-17 | $7.62 | $7.62 | 3,400 |
| 2009-03-16 | $8.34 | $8.34 | 4,300 |
| 2009-03-13 | $7.80 | $7.80 | 800 |
| 2009-03-12 | $7.46 | $7.46 | 800 |
| 2009-03-11 | $7.78 | $7.78 | 5,300 |
| 2009-03-10 | $7.50 | $7.50 | 1,600 |
| 2009-03-09 | $7.30 | $7.30 | 100 |
| 2009-03-06 | $7.30 | $7.30 | 100 |
| 2009-03-05 | $7.30 | $7.30 | 300 |
| 2009-03-04 | $7.16 | $7.16 | 1,300 |
| 2009-03-03 | $7.30 | $7.30 | 7,200 |
| 2009-03-02 | $7.30 | $7.30 | 66,200 |
| 2009-02-27 | $7.30 | $7.30 | 19,400 |
| 2009-02-26 | $7.15 | $7.15 | 8,200 |
| 2009-02-25 | $7.21 | $7.21 | 2,100 |
| 2009-02-24 | $7.30 | $7.30 | 300 |
| 2009-02-23 | $7.15 | $7.15 | 1,000 |
| 2009-02-20 | $7.20 | $7.20 | 13,800 |
| 2009-02-19 | $7.20 | $7.20 | 300 |
| 2009-02-18 | $7.15 | $7.15 | 0 |
| 2009-02-17 | $7.15 | $7.15 | 3,000 |
| 2009-02-13 | $7.30 | $7.30 | 0 |
| 2009-02-12 | $7.30 | $7.30 | 800 |
| 2009-02-11 | $7.70 | $7.70 | 5,300 |
| 2009-02-10 | $7.26 | $7.26 | 5,300 |
| 2009-02-09 | $7.42 | $7.42 | 1,000 |
| 2009-02-06 | $7.00 | $7.00 | 16,100 |
| 2009-02-05 | $7.33 | $7.33 | 1,500 |
| 2009-02-04 | $7.60 | $7.60 | 3,500 |
| 2009-02-03 | $7.60 | $7.60 | 2,300 |
| 2009-02-02 | $7.37 | $7.37 | 2,700 |
| 2009-01-30 | $7.30 | $7.30 | 18,300 |
| 2009-01-29 | $7.00 | $7.00 | 5,500 |
| 2009-01-28 | $7.25 | $7.25 | 1,800 |
| 2009-01-27 | $6.69 | $6.69 | 36,500 |
| 2009-01-26 | $6.74 | $6.74 | 26,500 |
| 2009-01-23 | $7.50 | $7.50 | 4,800 |
| 2009-01-22 | $7.50 | $7.50 | 20,500 |
| 2009-01-21 | $7.69 | $7.69 | 900 |
| 2009-01-20 | $8.10 | $8.10 | 200 |
| 2009-01-16 | $8.19 | $8.19 | 200 |
| 2009-01-15 | $9.10 | $9.10 | 500 |
| 2009-01-14 | $9.14 | $9.14 | 800 |
| 2009-01-13 | $10.51 | $10.51 | 900 |
| 2009-01-12 | $9.25 | $9.25 | 3,000 |
| 2009-01-09 | $10.03 | $10.03 | 3,600 |
| 2009-01-08 | $10.00 | $10.00 | 700 |
| 2009-01-07 | $9.00 | $9.00 | 700 |
| 2009-01-06 | $9.00 | $9.00 | 11,400 |
| 2009-01-05 | $7.76 | $7.76 | 3,100 |
| 2009-01-02 | $7.13 | $7.13 | 300 |