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
- 2009-01-08 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 | $14.20 | $14.20 | 0 |
| 2009-12-30 | $14.20 | $14.20 | 3,000 |
| 2009-12-29 | $14.51 | $14.51 | 300 |
| 2009-12-28 | $14.36 | $14.36 | 0 |
| 2009-12-24 | $14.36 | $14.36 | 100 |
| 2009-12-23 | $14.10 | $14.10 | 0 |
| 2009-12-22 | $14.10 | $14.10 | 0 |
| 2009-12-21 | $14.10 | $14.10 | 0 |
| 2009-12-18 | $14.10 | $14.10 | 0 |
| 2009-12-17 | $14.10 | $14.10 | 0 |
| 2009-12-16 | $14.10 | $14.10 | 1,700 |
| 2009-12-15 | $14.19 | $14.19 | 0 |
| 2009-12-14 | $14.19 | $14.19 | 0 |
| 2009-12-11 | $14.19 | $14.19 | 600 |
| 2009-12-10 | $14.21 | $14.21 | 0 |
| 2009-12-09 | $14.21 | $14.21 | 200 |
| 2009-12-08 | $13.70 | $13.70 | 0 |
| 2009-12-07 | $13.70 | $13.70 | 0 |
| 2009-12-04 | $13.70 | $13.70 | 0 |
| 2009-12-03 | $13.70 | $13.70 | 100 |
| 2009-12-02 | $14.00 | $14.00 | 200 |
| 2009-12-01 | $13.04 | $13.04 | 0 |
| 2009-11-30 | $13.04 | $13.04 | 7,600 |
| 2009-11-27 | $13.44 | $13.44 | 0 |
| 2009-11-25 | $13.44 | $13.44 | 0 |
| 2009-11-24 | $13.44 | $13.44 | 500 |
| 2009-11-23 | $13.38 | $13.38 | 0 |
| 2009-11-20 | $13.38 | $13.38 | 0 |
| 2009-11-19 | $13.38 | $13.38 | 100 |
| 2009-11-18 | $13.06 | $13.06 | 0 |
| 2009-11-17 | $13.06 | $13.06 | 400 |
| 2009-11-16 | $13.34 | $13.34 | 1,500 |
| 2009-11-13 | $10.63 | $10.63 | 0 |
| 2009-11-12 | $10.63 | $10.63 | 0 |
| 2009-11-11 | $10.63 | $10.63 | 0 |
| 2009-11-10 | $10.63 | $10.63 | 0 |
| 2009-11-09 | $10.63 | $10.63 | 0 |
| 2009-11-06 | $10.63 | $10.63 | 0 |
| 2009-11-05 | $10.63 | $10.63 | 0 |
| 2009-11-04 | $10.63 | $10.63 | 0 |
| 2009-11-03 | $10.63 | $10.63 | 0 |
| 2009-11-02 | $10.63 | $10.63 | 30,000 |
| 2009-10-30 | $10.95 | $10.95 | 0 |
| 2009-10-29 | $10.95 | $10.95 | 0 |
| 2009-10-28 | $10.95 | $10.95 | 0 |
| 2009-10-27 | $10.95 | $10.95 | 0 |
| 2009-10-26 | $10.95 | $10.95 | 700 |
| 2009-10-23 | $11.39 | $11.39 | 100 |
| 2009-10-22 | $11.73 | $11.73 | 0 |
| 2009-10-21 | $11.73 | $11.73 | 0 |
| 2009-10-20 | $11.73 | $11.73 | 100 |
| 2009-10-19 | $11.90 | $11.90 | 800 |
| 2009-10-16 | $11.86 | $11.86 | 100 |
| 2009-10-15 | $11.83 | $11.83 | 300 |
| 2009-10-14 | $12.16 | $12.16 | 0 |
| 2009-10-13 | $12.16 | $12.16 | 2,000 |
| 2009-10-12 | $11.90 | $11.90 | 0 |
| 2009-10-09 | $11.90 | $11.90 | 900 |
| 2009-10-08 | $11.70 | $11.70 | 700 |
| 2009-10-07 | $11.09 | $11.09 | 300 |
| 2009-10-06 | $11.28 | $11.28 | 300 |
| 2009-10-05 | $10.49 | $10.49 | 0 |
| 2009-10-02 | $10.49 | $10.49 | 30,000 |
| 2009-10-01 | $10.62 | $10.62 | 50,000 |
| 2009-09-30 | $10.95 | $10.95 | 51,100 |
| 2009-09-29 | $10.54 | $10.54 | 0 |
| 2009-09-28 | $10.54 | $10.54 | 0 |
| 2009-09-25 | $10.54 | $10.54 | 600 |
| 2009-09-24 | $10.88 | $10.88 | 0 |
| 2009-09-23 | $10.88 | $10.88 | 52,300 |
| 2009-09-22 | $10.40 | $10.40 | 0 |
| 2009-09-21 | $10.40 | $10.40 | 100 |
| 2009-09-18 | $10.83 | $10.83 | 0 |
| 2009-09-17 | $10.83 | $10.83 | 0 |
| 2009-09-16 | $10.83 | $10.83 | 100 |
| 2009-09-15 | $10.90 | $10.90 | 0 |
| 2009-09-14 | $10.90 | $10.90 | 0 |
| 2009-09-11 | $10.90 | $10.90 | 0 |
| 2009-09-10 | $10.90 | $10.90 | 600 |
| 2009-09-09 | $10.65 | $10.65 | 0 |
| 2009-09-08 | $10.65 | $10.65 | 30,100 |
| 2009-09-04 | $9.96 | $9.96 | 0 |
| 2009-09-03 | $9.96 | $9.96 | 0 |
| 2009-09-02 | $9.96 | $9.96 | 0 |
| 2009-09-01 | $9.96 | $9.96 | 0 |
| 2009-08-31 | $9.96 | $9.96 | 500 |
| 2009-08-28 | $10.25 | $10.25 | 0 |
| 2009-08-27 | $10.25 | $10.25 | 0 |
| 2009-08-26 | $10.25 | $10.25 | 0 |
| 2009-08-25 | $10.25 | $10.25 | 1,100 |
| 2009-08-24 | $10.46 | $10.46 | 300 |
| 2009-08-21 | $10.10 | $10.10 | 0 |
| 2009-08-20 | $10.10 | $10.10 | 0 |
| 2009-08-19 | $10.10 | $10.10 | 0 |
| 2009-08-18 | $10.10 | $10.10 | 0 |
| 2009-08-17 | $10.10 | $10.10 | 0 |
| 2009-08-14 | $10.10 | $10.10 | 0 |
| 2009-08-13 | $10.10 | $10.10 | 0 |
| 2009-08-12 | $10.10 | $10.10 | 0 |
| 2009-08-11 | $10.10 | $10.10 | 0 |
| 2009-08-10 | $10.10 | $10.10 | 0 |
| 2009-08-07 | $10.10 | $10.10 | 0 |
| 2009-08-06 | $10.10 | $10.10 | 300 |
| 2009-08-05 | $9.28 | $9.28 | 0 |
| 2009-08-04 | $9.28 | $9.28 | 0 |
| 2009-08-03 | $9.28 | $9.28 | 0 |
| 2009-07-31 | $9.28 | $9.28 | 1,900 |
| 2009-07-30 | $10.04 | $10.04 | 0 |
| 2009-07-29 | $10.04 | $10.04 | 0 |
| 2009-07-28 | $10.04 | $10.04 | 0 |
| 2009-07-27 | $10.04 | $10.04 | 0 |
| 2009-07-24 | $10.04 | $10.04 | 0 |
| 2009-07-23 | $10.04 | $10.04 | 0 |
| 2009-07-22 | $10.04 | $10.04 | 0 |
| 2009-07-21 | $10.04 | $10.04 | 0 |
| 2009-07-20 | $10.04 | $10.04 | 100 |
| 2009-07-17 | $9.53 | $9.53 | 0 |
| 2009-07-16 | $9.53 | $9.53 | 1,300 |
| 2009-07-15 | $9.13 | $9.13 | 0 |
| 2009-07-14 | $9.13 | $9.13 | 0 |
| 2009-07-13 | $9.13 | $9.13 | 0 |
| 2009-07-10 | $9.13 | $9.13 | 0 |
| 2009-07-09 | $9.13 | $9.13 | 0 |
| 2009-07-08 | $9.13 | $9.13 | 1,100 |
| 2009-07-07 | $9.55 | $9.55 | 100 |
| 2009-07-06 | $9.86 | $9.86 | 200 |
| 2009-07-02 | $10.58 | $10.58 | 0 |
| 2009-07-01 | $10.58 | $10.58 | 0 |
| 2009-06-30 | $10.58 | $10.58 | 0 |
| 2009-06-29 | $10.58 | $10.58 | 1,000 |
| 2009-06-26 | $10.23 | $10.23 | 0 |
| 2009-06-25 | $10.23 | $10.23 | 0 |
| 2009-06-24 | $10.23 | $10.23 | 200 |
| 2009-06-23 | $10.46 | $10.46 | 0 |
| 2009-06-22 | $10.46 | $10.46 | 500 |
| 2009-06-19 | $10.65 | $10.65 | 600 |
| 2009-06-18 | $10.45 | $10.45 | 0 |
| 2009-06-17 | $10.45 | $10.45 | 100 |
| 2009-06-16 | $11.38 | $11.38 | 300 |
| 2009-06-15 | $11.11 | $11.11 | 700 |
| 2009-06-12 | $11.51 | $11.51 | 800 |
| 2009-06-11 | $11.12 | $11.12 | 0 |
| 2009-06-10 | $11.12 | $11.12 | 100 |
| 2009-06-09 | $11.20 | $11.20 | 100 |
| 2009-06-08 | $10.62 | $10.62 | 0 |
| 2009-06-05 | $10.62 | $10.62 | 0 |
| 2009-06-04 | $10.62 | $10.62 | 0 |
| 2009-06-03 | $10.62 | $10.62 | 500 |
| 2009-06-02 | $11.21 | $11.21 | 1,800 |
| 2009-06-01 | $10.87 | $10.87 | 50,000 |
| 2009-05-29 | $10.82 | $10.82 | 42,600 |
| 2009-05-28 | $10.27 | $10.27 | 0 |
| 2009-05-27 | $10.27 | $10.27 | 0 |
| 2009-05-26 | $10.27 | $10.27 | 0 |
| 2009-05-22 | $10.27 | $10.27 | 0 |
| 2009-05-21 | $10.27 | $10.27 | 0 |
| 2009-05-20 | $10.27 | $10.27 | 100 |
| 2009-05-19 | $9.99 | $9.99 | 100 |
| 2009-05-18 | $9.21 | $9.21 | 0 |
| 2009-05-15 | $9.21 | $9.21 | 0 |
| 2009-05-14 | $9.21 | $9.21 | 0 |
| 2009-05-13 | $9.21 | $9.21 | 100 |
| 2009-05-12 | $10.30 | $10.30 | 0 |
| 2009-05-11 | $10.30 | $10.30 | 0 |
| 2009-05-08 | $10.30 | $10.30 | 200 |
| 2009-05-07 | $10.73 | $10.73 | 100 |
| 2009-05-06 | $10.56 | $10.56 | 0 |
| 2009-05-05 | $10.56 | $10.56 | 0 |
| 2009-05-04 | $10.56 | $10.56 | 700 |
| 2009-05-01 | $9.91 | $9.91 | 100 |
| 2009-04-30 | $9.71 | $9.71 | 1,000 |
| 2009-04-29 | $9.94 | $9.94 | 0 |
| 2009-04-28 | $9.94 | $9.94 | 0 |
| 2009-04-27 | $9.94 | $9.94 | 0 |
| 2009-04-24 | $9.94 | $9.94 | 0 |
| 2009-04-23 | $9.94 | $9.94 | 0 |
| 2009-04-22 | $9.94 | $9.94 | 0 |
| 2009-04-21 | $9.94 | $9.94 | 0 |
| 2009-04-20 | $9.94 | $9.94 | 1,000 |
| 2009-04-17 | $9.88 | $9.88 | 1,000 |
| 2009-04-16 | $10.04 | $10.04 | 100 |
| 2009-04-15 | $10.22 | $10.22 | 1,800 |
| 2009-04-14 | $9.81 | $9.81 | 100 |
| 2009-04-13 | $9.59 | $9.59 | 200 |
| 2009-04-09 | $9.16 | $9.16 | 100 |
| 2009-04-08 | $9.03 | $9.03 | 700 |
| 2009-04-07 | $8.41 | $8.41 | 0 |
| 2009-04-06 | $8.41 | $8.41 | 100 |
| 2009-04-03 | $7.93 | $7.93 | 0 |
| 2009-04-02 | $7.93 | $7.93 | 100 |
| 2009-04-01 | $7.79 | $7.79 | 0 |
| 2009-03-31 | $7.79 | $7.79 | 1,000 |
| 2009-03-30 | $7.57 | $7.57 | 0 |
| 2009-03-27 | $7.57 | $7.57 | 0 |
| 2009-03-26 | $7.57 | $7.57 | 100 |
| 2009-03-25 | $7.44 | $7.44 | 0 |
| 2009-03-24 | $7.44 | $7.44 | 400 |
| 2009-03-23 | $7.49 | $7.49 | 0 |
| 2009-03-20 | $7.49 | $7.49 | 300 |
| 2009-03-19 | $6.71 | $6.71 | 0 |
| 2009-03-18 | $6.71 | $6.71 | 0 |
| 2009-03-17 | $6.71 | $6.71 | 0 |
| 2009-03-16 | $6.71 | $6.71 | 600 |
| 2009-03-13 | $6.66 | $6.66 | 0 |
| 2009-03-12 | $6.66 | $6.66 | 0 |
| 2009-03-11 | $6.66 | $6.66 | 500 |
| 2009-03-10 | $6.48 | $6.48 | 0 |
| 2009-03-09 | $6.48 | $6.48 | 0 |
| 2009-03-06 | $6.48 | $6.48 | 1,500 |
| 2009-03-05 | $6.92 | $6.92 | 200 |
| 2009-03-04 | $6.96 | $6.96 | 1,000 |
| 2009-03-03 | $7.69 | $7.69 | 0 |
| 2009-03-02 | $7.69 | $7.69 | 0 |
| 2009-02-27 | $7.69 | $7.69 | 0 |
| 2009-02-26 | $7.69 | $7.69 | 1,000 |
| 2009-02-25 | $7.42 | $7.42 | 1,800 |
| 2009-02-24 | $8.11 | $8.11 | 0 |
| 2009-02-23 | $8.11 | $8.11 | 0 |
| 2009-02-20 | $8.11 | $8.11 | 0 |
| 2009-02-19 | $8.11 | $8.11 | 0 |
| 2009-02-18 | $8.11 | $8.11 | 0 |
| 2009-02-17 | $8.11 | $8.11 | 1,000 |
| 2009-02-13 | $8.49 | $8.49 | 0 |
| 2009-02-12 | $8.49 | $8.49 | 0 |
| 2009-02-11 | $8.49 | $8.49 | 0 |
| 2009-02-10 | $8.49 | $8.49 | 0 |
| 2009-02-09 | $8.49 | $8.49 | 500 |
| 2009-02-06 | $8.00 | $8.00 | 0 |
| 2009-02-05 | $8.00 | $8.00 | 700 |
| 2009-02-04 | $8.07 | $8.07 | 0 |
| 2009-02-03 | $8.07 | $8.07 | 7,000 |
| 2009-02-02 | $8.44 | $8.44 | 0 |
| 2009-01-30 | $8.44 | $8.44 | 0 |
| 2009-01-29 | $8.44 | $8.44 | 100 |
| 2009-01-28 | $8.65 | $8.65 | 0 |
| 2009-01-27 | $8.65 | $8.65 | 100 |
| 2009-01-26 | $8.39 | $8.39 | 0 |
| 2009-01-23 | $8.39 | $8.39 | 300 |
| 2009-01-22 | $8.40 | $8.40 | 0 |
| 2009-01-21 | $8.40 | $8.40 | 2,700 |
| 2009-01-20 | $8.56 | $8.56 | 300 |
| 2009-01-16 | $8.73 | $8.73 | 0 |
| 2009-01-15 | $8.73 | $8.73 | 0 |
| 2009-01-14 | $8.73 | $8.73 | 0 |
| 2009-01-13 | $8.73 | $8.73 | 0 |
| 2009-01-12 | $8.73 | $8.73 | 0 |
| 2009-01-09 | $8.73 | $8.73 | 0 |
| 2009-01-08 | $8.73 | $8.73 | 0 |