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
- 2003-07-15 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 | $10.50 | $16.21 | 1,000 |
| 2009-12-30 | $5.50 | $8.49 | 0 |
| 2009-12-29 | $5.50 | $8.49 | 600 |
| 2009-12-28 | $6.50 | $10.04 | 0 |
| 2009-12-24 | $6.50 | $10.04 | 0 |
| 2009-12-23 | $6.50 | $10.04 | 0 |
| 2009-12-22 | $6.50 | $10.04 | 0 |
| 2009-12-21 | $6.50 | $10.04 | 0 |
| 2009-12-18 | $6.50 | $10.04 | 0 |
| 2009-12-17 | $6.50 | $10.04 | 2,000 |
| 2009-12-16 | $7.50 | $11.58 | 0 |
| 2009-12-15 | $7.50 | $11.58 | 1,000 |
| 2009-12-14 | $7.50 | $11.58 | 1,400 |
| 2009-12-11 | $7.50 | $11.58 | 0 |
| 2009-12-10 | $7.50 | $11.58 | 0 |
| 2009-12-09 | $7.50 | $11.58 | 0 |
| 2009-12-08 | $7.50 | $11.58 | 0 |
| 2009-12-07 | $7.50 | $11.58 | 0 |
| 2009-12-04 | $7.50 | $11.58 | 0 |
| 2009-12-03 | $7.50 | $11.58 | 0 |
| 2009-12-02 | $7.50 | $11.58 | 0 |
| 2009-12-01 | $7.50 | $11.58 | 100 |
| 2009-11-30 | $7.50 | $11.58 | 0 |
| 2009-11-27 | $7.50 | $11.58 | 0 |
| 2009-11-25 | $7.50 | $11.58 | 8,000 |
| 2009-11-24 | $6.50 | $10.04 | 0 |
| 2009-11-23 | $6.50 | $10.04 | 0 |
| 2009-11-20 | $6.50 | $10.04 | 0 |
| 2009-11-19 | $6.50 | $10.04 | 0 |
| 2009-11-18 | $6.50 | $10.04 | 600 |
| 2009-11-17 | $6.25 | $9.65 | 2,600 |
| 2009-11-16 | $6.00 | $9.27 | 0 |
| 2009-11-13 | $6.00 | $9.27 | 0 |
| 2009-11-12 | $6.00 | $9.27 | 0 |
| 2009-11-11 | $6.00 | $9.27 | 0 |
| 2009-11-10 | $6.00 | $9.27 | 0 |
| 2009-11-09 | $6.00 | $9.27 | 0 |
| 2009-11-06 | $6.00 | $9.27 | 0 |
| 2009-11-05 | $6.00 | $9.27 | 0 |
| 2009-11-04 | $6.00 | $9.27 | 0 |
| 2009-11-03 | $6.00 | $9.27 | 0 |
| 2009-11-02 | $6.00 | $9.27 | 0 |
| 2009-10-30 | $6.00 | $9.27 | 0 |
| 2009-10-29 | $6.00 | $9.27 | 0 |
| 2009-10-28 | $6.00 | $9.27 | 0 |
| 2009-10-27 | $6.00 | $9.27 | 1,800 |
| 2009-10-26 | $5.00 | $7.72 | 0 |
| 2009-10-23 | $5.00 | $7.72 | 0 |
| 2009-10-22 | $5.00 | $7.72 | 0 |
| 2009-10-21 | $5.00 | $7.72 | 0 |
| 2009-10-20 | $5.00 | $7.72 | 0 |
| 2009-10-19 | $5.00 | $7.72 | 0 |
| 2009-10-16 | $5.00 | $7.72 | 0 |
| 2009-10-15 | $5.00 | $7.72 | 800 |
| 2009-10-14 | $10.55 | $16.29 | 0 |
| 2009-10-13 | $10.55 | $16.29 | 0 |
| 2009-10-12 | $10.55 | $16.29 | 0 |
| 2009-10-09 | $10.55 | $16.29 | 0 |
| 2009-10-08 | $10.55 | $16.29 | 0 |
| 2009-10-07 | $10.55 | $16.29 | 2,800 |
| 2009-10-06 | $10.26 | $15.84 | 5,700 |
| 2009-10-05 | $9.90 | $15.29 | 1,100 |
| 2009-10-02 | $11.30 | $17.45 | 300 |
| 2009-10-01 | $11.51 | $17.77 | 0 |
| 2009-09-30 | $11.51 | $17.77 | 1,700 |
| 2009-09-29 | $12.24 | $18.90 | 300 |
| 2009-09-28 | $12.35 | $19.07 | 500 |
| 2009-09-25 | $11.75 | $18.15 | 600 |
| 2009-09-24 | $14.88 | $22.98 | 0 |
| 2009-09-23 | $14.88 | $22.98 | 500 |
| 2009-09-22 | $13.94 | $21.53 | 400 |
| 2009-09-21 | $12.05 | $18.61 | 800 |
| 2009-09-18 | $14.88 | $22.98 | 800 |
| 2009-09-17 | $14.18 | $21.90 | 300 |
| 2009-09-16 | $13.04 | $20.14 | 100 |
| 2009-09-15 | $13.00 | $20.08 | 200 |
| 2009-09-14 | $12.98 | $20.04 | 0 |
| 2009-09-11 | $12.98 | $20.04 | 0 |
| 2009-09-10 | $12.98 | $20.04 | 0 |
| 2009-09-09 | $12.98 | $20.04 | 0 |
| 2009-09-08 | $12.98 | $20.04 | 0 |
| 2009-09-04 | $12.98 | $20.04 | 0 |
| 2009-09-03 | $12.98 | $20.04 | 0 |
| 2009-09-02 | $12.98 | $20.04 | 0 |
| 2009-09-01 | $12.98 | $20.04 | 0 |
| 2009-08-31 | $12.98 | $20.04 | 0 |
| 2009-08-28 | $12.98 | $20.04 | 0 |
| 2009-08-27 | $12.98 | $20.04 | 0 |
| 2009-08-26 | $12.98 | $20.04 | 100 |
| 2009-08-25 | $13.00 | $20.08 | 700 |
| 2009-08-24 | $10.79 | $16.66 | 1,100 |
| 2009-08-21 | $11.05 | $17.06 | 1,700 |
| 2009-08-20 | $10.00 | $15.44 | 2,100 |
| 2009-08-19 | $11.00 | $16.99 | 5,100 |
| 2009-08-18 | $10.57 | $16.32 | 14,100 |
| 2009-08-17 | $10.50 | $16.21 | 14,000 |
| 2009-08-14 | $10.50 | $16.21 | 2,200 |
| 2009-08-13 | $10.53 | $16.26 | 22,500 |
| 2009-08-12 | $10.15 | $15.67 | 4,300 |
| 2009-08-11 | $9.76 | $15.07 | 8,100 |
| 2009-08-10 | $10.20 | $15.75 | 5,400 |
| 2009-08-07 | $11.17 | $17.25 | 11,300 |
| 2009-08-06 | $12.15 | $18.76 | 22,000 |
| 2009-08-05 | $12.80 | $19.77 | 24,600 |
| 2009-08-04 | $11.07 | $17.10 | 15,100 |
| 2009-08-03 | $9.99 | $15.43 | 20,900 |
| 2009-07-31 | $9.50 | $14.67 | 6,500 |
| 2009-07-30 | $9.50 | $14.67 | 7,700 |
| 2009-07-29 | $9.00 | $13.90 | 46,300 |
| 2009-07-28 | $6.50 | $10.04 | 26,700 |
| 2009-07-27 | $6.58 | $10.16 | 11,100 |
| 2009-07-24 | $6.98 | $10.78 | 68,300 |
| 2009-07-23 | $8.31 | $12.83 | 77,800 |
| 2009-07-22 | $7.75 | $11.97 | 45,500 |
| 2009-07-21 | $8.30 | $12.82 | 74,600 |
| 2009-07-20 | $8.66 | $13.37 | 75,600 |
| 2009-07-17 | $8.69 | $13.42 | 43,700 |
| 2009-07-16 | $9.88 | $15.26 | 86,400 |
| 2009-07-15 | $10.28 | $15.88 | 141,000 |
| 2009-07-14 | $10.07 | $15.55 | 65,400 |
| 2009-07-13 | $10.16 | $15.69 | 102,300 |
| 2009-07-10 | $10.18 | $15.72 | 92,900 |
| 2009-07-09 | $10.54 | $16.28 | 111,200 |
| 2009-07-08 | $10.92 | $16.86 | 61,100 |
| 2009-07-07 | $12.38 | $19.12 | 87,600 |
| 2009-07-06 | $12.90 | $19.92 | 56,700 |
| 2009-07-02 | $13.76 | $21.25 | 43,300 |
| 2009-07-01 | $14.41 | $22.25 | 78,600 |
| 2009-06-30 | $13.87 | $21.42 | 52,200 |
| 2009-06-29 | $13.90 | $21.47 | 184,600 |
| 2009-06-26 | $12.50 | $19.30 | 7,800 |
| 2009-06-25 | $12.25 | $18.92 | 18,700 |
| 2009-06-24 | $12.71 | $19.63 | 49,000 |
| 2009-06-23 | $13.45 | $20.77 | 35,000 |
| 2009-06-22 | $13.84 | $21.37 | 25,700 |
| 2009-06-19 | $14.14 | $21.84 | 52,900 |
| 2009-06-18 | $14.30 | $22.08 | 18,400 |
| 2009-06-17 | $14.62 | $22.58 | 28,700 |
| 2009-06-16 | $14.90 | $23.01 | 54,600 |
| 2009-06-15 | $14.83 | $22.90 | 45,000 |
| 2009-06-12 | $14.65 | $22.42 | 55,700 |
| 2009-06-11 | $14.95 | $22.88 | 104,800 |
| 2009-06-10 | $15.05 | $23.03 | 292,000 |
| 2009-06-09 | $14.25 | $21.81 | 263,700 |
| 2009-06-08 | $10.00 | $15.30 | 0 |
| 2009-06-05 | $10.00 | $15.30 | 1,700 |
| 2009-06-04 | $10.45 | $15.99 | 6,600 |
| 2009-06-03 | $10.30 | $15.76 | 18,800 |
| 2009-06-02 | $10.05 | $15.38 | 1,400 |
| 2009-06-01 | $10.15 | $15.53 | 300 |
| 2009-05-29 | $9.75 | $14.92 | 1,500 |
| 2009-05-28 | $10.25 | $15.69 | 16,600 |
| 2009-05-27 | $9.50 | $14.54 | 5,600 |
| 2009-05-26 | $9.51 | $14.55 | 5,100 |
| 2009-05-22 | $9.50 | $14.54 | 1,400 |
| 2009-05-21 | $9.90 | $15.15 | 4,100 |
| 2009-05-20 | $9.75 | $14.92 | 3,200 |
| 2009-05-19 | $9.70 | $14.84 | 7,900 |
| 2009-05-18 | $10.00 | $15.30 | 2,700 |
| 2009-05-15 | $9.75 | $14.92 | 2,100 |
| 2009-05-14 | $9.59 | $14.68 | 4,300 |
| 2009-05-13 | $10.00 | $15.30 | 4,000 |
| 2009-05-12 | $9.79 | $14.78 | 6,700 |
| 2009-05-11 | $10.24 | $15.46 | 3,100 |
| 2009-05-08 | $9.98 | $15.06 | 2,600 |
| 2009-05-07 | $10.00 | $15.09 | 1,800 |
| 2009-05-06 | $10.00 | $15.09 | 6,100 |
| 2009-05-05 | $9.99 | $15.08 | 2,700 |
| 2009-05-04 | $9.99 | $15.08 | 2,300 |
| 2009-05-01 | $10.00 | $15.09 | 7,600 |
| 2009-04-30 | $9.50 | $14.34 | 900 |
| 2009-04-29 | $9.10 | $13.74 | 6,600 |
| 2009-04-28 | $9.95 | $15.02 | 5,200 |
| 2009-04-27 | $10.86 | $16.39 | 500 |
| 2009-04-24 | $11.20 | $16.91 | 1,500 |
| 2009-04-23 | $11.22 | $16.94 | 2,500 |
| 2009-04-22 | $11.51 | $17.37 | 5,400 |
| 2009-04-21 | $12.20 | $18.42 | 0 |
| 2009-04-20 | $12.20 | $18.42 | 1,200 |
| 2009-04-17 | $12.50 | $18.87 | 4,000 |
| 2009-04-16 | $12.25 | $18.49 | 4,600 |
| 2009-04-15 | $12.00 | $18.11 | 5,200 |
| 2009-04-14 | $11.25 | $16.98 | 1,200 |
| 2009-04-13 | $10.20 | $15.40 | 7,300 |
| 2009-04-09 | $9.90 | $14.74 | 0 |
| 2009-04-08 | $9.90 | $14.74 | 3,000 |
| 2009-04-07 | $9.75 | $14.52 | 1,700 |
| 2009-04-06 | $9.26 | $13.79 | 400 |
| 2009-04-03 | $9.25 | $13.77 | 500 |
| 2009-04-02 | $9.50 | $14.15 | 2,500 |
| 2009-04-01 | $9.74 | $14.50 | 300 |
| 2009-03-31 | $8.10 | $12.06 | 0 |
| 2009-03-30 | $8.10 | $12.06 | 2,300 |
| 2009-03-27 | $8.35 | $12.43 | 10,000 |
| 2009-03-26 | $8.01 | $11.93 | 100 |
| 2009-03-25 | $8.50 | $12.66 | 2,100 |
| 2009-03-24 | $8.00 | $11.91 | 500 |
| 2009-03-23 | $8.15 | $12.14 | 7,000 |
| 2009-03-20 | $8.14 | $12.12 | 1,600 |
| 2009-03-19 | $8.15 | $12.14 | 3,200 |
| 2009-03-18 | $8.15 | $12.14 | 3,000 |
| 2009-03-17 | $8.47 | $12.61 | 3,200 |
| 2009-03-16 | $9.54 | $14.21 | 100 |
| 2009-03-13 | $9.00 | $13.40 | 15,200 |
| 2009-03-12 | $8.80 | $13.10 | 11,200 |
| 2009-03-11 | $6.56 | $9.57 | 2,500 |
| 2009-03-10 | $7.50 | $10.94 | 0 |
| 2009-03-09 | $7.50 | $10.94 | 1,700 |
| 2009-03-06 | $7.50 | $10.94 | 1,400 |
| 2009-03-05 | $7.90 | $11.53 | 2,500 |
| 2009-03-04 | $7.90 | $11.53 | 4,000 |
| 2009-03-03 | $7.50 | $10.94 | 10,700 |
| 2009-03-02 | $7.50 | $10.94 | 4,400 |
| 2009-02-27 | $7.50 | $10.94 | 6,100 |
| 2009-02-26 | $9.00 | $13.13 | 9,000 |
| 2009-02-25 | $7.00 | $10.21 | 3,700 |
| 2009-02-24 | $6.32 | $9.22 | 24,700 |
| 2009-02-23 | $6.00 | $8.75 | 15,300 |
| 2009-02-20 | $7.50 | $10.94 | 47,100 |
| 2009-02-19 | $6.97 | $10.17 | 14,000 |
| 2009-02-18 | $10.50 | $15.32 | 8,500 |
| 2009-02-17 | $14.00 | $20.43 | 100 |
| 2009-02-13 | $14.48 | $21.13 | 0 |
| 2009-02-12 | $14.48 | $21.13 | 0 |
| 2009-02-11 | $14.48 | $20.93 | 2,900 |
| 2009-02-10 | $14.76 | $21.34 | 3,100 |
| 2009-02-09 | $15.00 | $21.68 | 0 |
| 2009-02-06 | $15.00 | $21.68 | 600 |
| 2009-02-05 | $14.75 | $21.32 | 1,300 |
| 2009-02-04 | $14.85 | $21.47 | 2,800 |
| 2009-02-03 | $14.75 | $21.32 | 3,800 |
| 2009-02-02 | $15.00 | $21.68 | 800 |
| 2009-01-30 | $15.50 | $22.41 | 0 |
| 2009-01-29 | $15.50 | $22.41 | 2,500 |
| 2009-01-28 | $14.75 | $21.32 | 2,100 |
| 2009-01-27 | $14.75 | $21.32 | 8,900 |
| 2009-01-26 | $14.50 | $20.96 | 2,600 |
| 2009-01-23 | $15.50 | $22.41 | 4,100 |
| 2009-01-22 | $14.25 | $20.60 | 10,600 |
| 2009-01-21 | $14.00 | $20.24 | 0 |
| 2009-01-20 | $14.00 | $20.24 | 0 |
| 2009-01-16 | $14.00 | $20.24 | 0 |
| 2009-01-15 | $14.00 | $20.24 | 700 |
| 2009-01-14 | $15.61 | $22.57 | 0 |
| 2009-01-13 | $15.61 | $22.57 | 2,400 |
| 2009-01-12 | $16.41 | $23.53 | 2,000 |
| 2009-01-09 | $15.90 | $22.80 | 0 |
| 2009-01-08 | $15.90 | $22.80 | 0 |
| 2009-01-07 | $15.90 | $22.80 | 200 |
| 2009-01-06 | $15.60 | $22.37 | 0 |
| 2009-01-05 | $15.60 | $22.37 | 0 |
| 2009-01-02 | $15.60 | $22.37 | 0 |