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
- 1994-04-29 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 | $9.07 | $12.66 | 0 |
| 2009-12-30 | $9.07 | $12.66 | 1,200 |
| 2009-12-29 | $8.83 | $12.33 | 1,800 |
| 2009-12-28 | $9.03 | $12.61 | 1,800 |
| 2009-12-24 | $8.83 | $12.33 | 600 |
| 2009-12-23 | $8.96 | $12.51 | 1,800 |
| 2009-12-22 | $8.60 | $12.01 | 0 |
| 2009-12-21 | $8.60 | $12.01 | 1,500 |
| 2009-12-18 | $8.60 | $12.01 | 3,300 |
| 2009-12-17 | $8.60 | $12.01 | 1,200 |
| 2009-12-16 | $8.67 | $12.10 | 0 |
| 2009-12-15 | $8.67 | $12.10 | 5,100 |
| 2009-12-14 | $8.68 | $12.12 | 600 |
| 2009-12-11 | $8.83 | $12.33 | 5,100 |
| 2009-12-10 | $8.68 | $12.12 | 3,000 |
| 2009-12-09 | $8.98 | $12.54 | 2,700 |
| 2009-12-08 | $8.62 | $12.03 | 6,300 |
| 2009-12-07 | $8.67 | $12.10 | 9,600 |
| 2009-12-04 | $8.65 | $12.07 | 600 |
| 2009-12-03 | $8.83 | $12.20 | 0 |
| 2009-12-02 | $8.83 | $12.20 | 3,300 |
| 2009-12-01 | $8.83 | $12.20 | 4,800 |
| 2009-11-30 | $8.80 | $12.15 | 0 |
| 2009-11-27 | $8.80 | $12.15 | 0 |
| 2009-11-25 | $8.80 | $12.15 | 1,500 |
| 2009-11-24 | $8.80 | $12.15 | 15,000 |
| 2009-11-23 | $9.07 | $12.53 | 2,100 |
| 2009-11-20 | $8.60 | $11.88 | 12,300 |
| 2009-11-19 | $8.68 | $11.99 | 3,900 |
| 2009-11-18 | $8.77 | $12.11 | 1,500 |
| 2009-11-17 | $8.68 | $11.99 | 9,000 |
| 2009-11-16 | $8.87 | $12.25 | 15,300 |
| 2009-11-13 | $8.92 | $12.32 | 7,500 |
| 2009-11-12 | $9.08 | $12.55 | 0 |
| 2009-11-11 | $9.08 | $12.55 | 14,700 |
| 2009-11-10 | $8.83 | $12.20 | 0 |
| 2009-11-09 | $8.83 | $12.20 | 900 |
| 2009-11-06 | $8.68 | $11.99 | 6,000 |
| 2009-11-05 | $8.68 | $11.99 | 3,600 |
| 2009-11-04 | $9.17 | $12.66 | 0 |
| 2009-11-03 | $9.17 | $12.66 | 0 |
| 2009-11-02 | $9.17 | $12.66 | 3,900 |
| 2009-10-30 | $9.17 | $12.66 | 2,100 |
| 2009-10-29 | $8.75 | $12.09 | 3,600 |
| 2009-10-28 | $8.08 | $11.16 | 0 |
| 2009-10-27 | $8.08 | $11.16 | 3,000 |
| 2009-10-26 | $8.08 | $11.16 | 4,200 |
| 2009-10-23 | $8.25 | $11.39 | 0 |
| 2009-10-22 | $8.25 | $11.39 | 0 |
| 2009-10-21 | $8.25 | $11.39 | 0 |
| 2009-10-20 | $8.25 | $11.39 | 600 |
| 2009-10-19 | $8.05 | $11.12 | 0 |
| 2009-10-16 | $8.05 | $11.12 | 900 |
| 2009-10-15 | $8.17 | $11.28 | 900 |
| 2009-10-14 | $8.03 | $11.10 | 2,100 |
| 2009-10-13 | $8.17 | $11.28 | 2,400 |
| 2009-10-12 | $8.17 | $11.28 | 1,200 |
| 2009-10-09 | $8.17 | $11.28 | 0 |
| 2009-10-08 | $8.17 | $11.28 | 900 |
| 2009-10-07 | $8.17 | $11.28 | 600 |
| 2009-10-06 | $8.00 | $11.05 | 0 |
| 2009-10-05 | $8.00 | $11.05 | 1,500 |
| 2009-10-02 | $7.83 | $10.82 | 1,500 |
| 2009-10-01 | $8.00 | $11.05 | 0 |
| 2009-09-30 | $8.00 | $11.05 | 0 |
| 2009-09-29 | $8.00 | $11.05 | 0 |
| 2009-09-28 | $8.00 | $11.05 | 0 |
| 2009-09-25 | $8.00 | $11.05 | 900 |
| 2009-09-24 | $7.83 | $10.82 | 600 |
| 2009-09-23 | $7.67 | $10.59 | 1,800 |
| 2009-09-22 | $7.83 | $10.82 | 0 |
| 2009-09-21 | $7.83 | $10.82 | 0 |
| 2009-09-18 | $7.83 | $10.82 | 3,300 |
| 2009-09-17 | $7.57 | $10.46 | 0 |
| 2009-09-16 | $7.57 | $10.46 | 1,200 |
| 2009-09-15 | $7.50 | $10.36 | 0 |
| 2009-09-14 | $7.50 | $10.36 | 0 |
| 2009-09-11 | $7.50 | $10.36 | 0 |
| 2009-09-10 | $7.50 | $10.23 | 0 |
| 2009-09-09 | $7.50 | $10.23 | 0 |
| 2009-09-08 | $7.50 | $10.23 | 0 |
| 2009-09-04 | $7.50 | $10.23 | 0 |
| 2009-09-03 | $7.50 | $10.23 | 0 |
| 2009-09-02 | $7.50 | $10.23 | 2,100 |
| 2009-09-01 | $7.50 | $10.23 | 0 |
| 2009-08-31 | $7.50 | $10.23 | 6,900 |
| 2009-08-28 | $7.33 | $10.01 | 0 |
| 2009-08-27 | $7.33 | $10.01 | 3,000 |
| 2009-08-26 | $7.33 | $10.01 | 300 |
| 2009-08-25 | $7.33 | $10.01 | 2,100 |
| 2009-08-24 | $7.33 | $10.01 | 0 |
| 2009-08-21 | $7.33 | $10.01 | 2,100 |
| 2009-08-20 | $7.25 | $9.89 | 7,200 |
| 2009-08-19 | $7.33 | $10.01 | 0 |
| 2009-08-18 | $7.33 | $10.01 | 2,100 |
| 2009-08-17 | $7.08 | $9.67 | 0 |
| 2009-08-14 | $7.08 | $9.67 | 0 |
| 2009-08-13 | $7.08 | $9.67 | 0 |
| 2009-08-12 | $7.08 | $9.67 | 600 |
| 2009-08-11 | $6.98 | $9.53 | 0 |
| 2009-08-10 | $6.98 | $9.53 | 900 |
| 2009-08-07 | $6.97 | $9.51 | 0 |
| 2009-08-06 | $6.97 | $9.51 | 0 |
| 2009-08-05 | $6.97 | $9.51 | 900 |
| 2009-08-04 | $7.17 | $9.78 | 0 |
| 2009-08-03 | $7.17 | $9.78 | 0 |
| 2009-07-31 | $7.17 | $9.78 | 0 |
| 2009-07-30 | $7.17 | $9.78 | 0 |
| 2009-07-29 | $7.17 | $9.78 | 0 |
| 2009-07-28 | $7.17 | $9.78 | 0 |
| 2009-07-27 | $7.17 | $9.78 | 0 |
| 2009-07-24 | $7.17 | $9.78 | 3,600 |
| 2009-07-23 | $7.17 | $9.78 | 0 |
| 2009-07-22 | $7.17 | $9.78 | 1,200 |
| 2009-07-21 | $7.17 | $9.78 | 0 |
| 2009-07-20 | $7.17 | $9.78 | 0 |
| 2009-07-17 | $7.17 | $9.78 | 0 |
| 2009-07-16 | $7.17 | $9.78 | 0 |
| 2009-07-15 | $7.17 | $9.78 | 0 |
| 2009-07-14 | $7.17 | $9.78 | 0 |
| 2009-07-13 | $7.17 | $9.78 | 7,800 |
| 2009-07-10 | $7.17 | $9.78 | 0 |
| 2009-07-09 | $7.17 | $9.78 | 600 |
| 2009-07-08 | $7.25 | $9.89 | 0 |
| 2009-07-07 | $7.25 | $9.89 | 0 |
| 2009-07-06 | $7.25 | $9.89 | 11,400 |
| 2009-07-02 | $7.33 | $10.01 | 900 |
| 2009-07-01 | $7.17 | $9.78 | 0 |
| 2009-06-30 | $7.17 | $9.78 | 600 |
| 2009-06-29 | $7.17 | $9.78 | 900 |
| 2009-06-26 | $7.00 | $9.55 | 0 |
| 2009-06-25 | $7.00 | $9.55 | 1,500 |
| 2009-06-24 | $7.00 | $9.55 | 0 |
| 2009-06-23 | $7.00 | $9.55 | 6,000 |
| 2009-06-22 | $7.00 | $9.55 | 900 |
| 2009-06-19 | $7.17 | $9.78 | 600 |
| 2009-06-18 | $7.50 | $10.23 | 0 |
| 2009-06-17 | $7.50 | $10.23 | 0 |
| 2009-06-16 | $7.50 | $10.23 | 0 |
| 2009-06-15 | $7.50 | $10.23 | 1,800 |
| 2009-06-12 | $7.00 | $9.55 | 0 |
| 2009-06-11 | $7.00 | $9.55 | 0 |
| 2009-06-10 | $7.00 | $9.55 | 600 |
| 2009-06-09 | $7.00 | $9.55 | 12,300 |
| 2009-06-08 | $7.25 | $9.89 | 0 |
| 2009-06-05 | $7.25 | $9.89 | 0 |
| 2009-06-04 | $7.25 | $9.78 | 0 |
| 2009-06-03 | $7.25 | $9.78 | 2,100 |
| 2009-06-02 | $7.33 | $9.90 | 1,500 |
| 2009-06-01 | $7.17 | $9.67 | 2,700 |
| 2009-05-29 | $7.00 | $9.45 | 300 |
| 2009-05-28 | $7.00 | $9.45 | 300 |
| 2009-05-27 | $7.15 | $9.65 | 11,100 |
| 2009-05-26 | $7.16 | $9.67 | 0 |
| 2009-05-22 | $7.16 | $9.67 | 2,100 |
| 2009-05-21 | $6.85 | $9.24 | 1,800 |
| 2009-05-20 | $6.85 | $9.24 | 36,300 |
| 2009-05-19 | $7.16 | $9.66 | 6,000 |
| 2009-05-18 | $6.87 | $9.27 | 3,000 |
| 2009-05-15 | $6.85 | $9.24 | 0 |
| 2009-05-14 | $6.85 | $9.24 | 300 |
| 2009-05-13 | $7.09 | $9.57 | 3,000 |
| 2009-05-12 | $6.85 | $9.24 | 3,600 |
| 2009-05-11 | $6.77 | $9.13 | 600 |
| 2009-05-08 | $6.77 | $9.13 | 2,100 |
| 2009-05-07 | $6.67 | $9.00 | 0 |
| 2009-05-06 | $6.67 | $9.00 | 6,600 |
| 2009-05-05 | $6.58 | $8.88 | 7,500 |
| 2009-05-04 | $6.43 | $8.68 | 7,200 |
| 2009-05-01 | $6.33 | $8.55 | 0 |
| 2009-04-30 | $6.33 | $8.55 | 2,400 |
| 2009-04-29 | $6.33 | $8.55 | 600 |
| 2009-04-28 | $6.20 | $8.37 | 0 |
| 2009-04-27 | $6.20 | $8.37 | 4,200 |
| 2009-04-24 | $6.20 | $8.37 | 0 |
| 2009-04-23 | $6.20 | $8.37 | 0 |
| 2009-04-22 | $6.20 | $8.37 | 0 |
| 2009-04-21 | $6.20 | $8.37 | 0 |
| 2009-04-20 | $6.20 | $8.37 | 2,100 |
| 2009-04-17 | $6.42 | $8.66 | 0 |
| 2009-04-16 | $6.42 | $8.66 | 600 |
| 2009-04-15 | $6.33 | $8.55 | 39,000 |
| 2009-04-14 | $6.33 | $8.55 | 0 |
| 2009-04-13 | $6.33 | $8.55 | 1,500 |
| 2009-04-09 | $6.34 | $8.55 | 3,300 |
| 2009-04-08 | $6.58 | $8.88 | 900 |
| 2009-04-07 | $6.42 | $8.66 | 0 |
| 2009-04-06 | $6.42 | $8.66 | 5,400 |
| 2009-04-03 | $6.58 | $8.88 | 21,600 |
| 2009-04-02 | $6.12 | $8.25 | 0 |
| 2009-04-01 | $6.12 | $8.25 | 0 |
| 2009-03-31 | $6.12 | $8.25 | 0 |
| 2009-03-30 | $6.12 | $8.25 | 0 |
| 2009-03-27 | $6.12 | $8.25 | 0 |
| 2009-03-26 | $6.12 | $8.25 | 900 |
| 2009-03-25 | $6.12 | $8.25 | 600 |
| 2009-03-24 | $6.09 | $8.21 | 0 |
| 2009-03-23 | $6.09 | $8.21 | 300 |
| 2009-03-20 | $4.68 | $6.32 | 4,200 |
| 2009-03-19 | $6.00 | $8.10 | 0 |
| 2009-03-18 | $6.00 | $8.10 | 1,200 |
| 2009-03-17 | $5.92 | $7.99 | 0 |
| 2009-03-16 | $5.92 | $7.99 | 0 |
| 2009-03-13 | $5.92 | $7.99 | 0 |
| 2009-03-12 | $5.92 | $7.99 | 2,100 |
| 2009-03-11 | $5.92 | $7.99 | 3,600 |
| 2009-03-10 | $6.00 | $8.10 | 1,800 |
| 2009-03-09 | $5.92 | $7.99 | 7,200 |
| 2009-03-06 | $6.00 | $8.10 | 600 |
| 2009-03-05 | $6.00 | $7.99 | 1,500 |
| 2009-03-04 | $6.00 | $7.99 | 2,100 |
| 2009-03-03 | $6.00 | $7.99 | 1,200 |
| 2009-03-02 | $6.00 | $7.99 | 1,200 |
| 2009-02-27 | $6.00 | $7.99 | 0 |
| 2009-02-26 | $6.00 | $7.99 | 6,900 |
| 2009-02-25 | $5.67 | $7.55 | 0 |
| 2009-02-24 | $5.67 | $7.55 | 0 |
| 2009-02-23 | $5.67 | $7.55 | 0 |
| 2009-02-20 | $5.67 | $7.55 | 6,300 |
| 2009-02-19 | $6.00 | $7.99 | 0 |
| 2009-02-18 | $6.00 | $7.99 | 0 |
| 2009-02-17 | $6.00 | $7.99 | 3,900 |
| 2009-02-13 | $6.05 | $8.06 | 0 |
| 2009-02-12 | $6.05 | $8.06 | 0 |
| 2009-02-11 | $6.05 | $8.06 | 600 |
| 2009-02-10 | $6.03 | $8.03 | 0 |
| 2009-02-09 | $6.03 | $8.03 | 3,600 |
| 2009-02-06 | $6.17 | $8.21 | 0 |
| 2009-02-05 | $6.17 | $8.21 | 0 |
| 2009-02-04 | $6.17 | $8.21 | 0 |
| 2009-02-03 | $6.17 | $8.21 | 0 |
| 2009-02-02 | $6.17 | $8.21 | 0 |
| 2009-01-30 | $6.17 | $8.21 | 0 |
| 2009-01-29 | $6.17 | $8.21 | 300 |
| 2009-01-28 | $6.02 | $8.01 | 0 |
| 2009-01-27 | $6.02 | $8.01 | 0 |
| 2009-01-26 | $6.02 | $8.01 | 300 |
| 2009-01-23 | $6.17 | $8.21 | 300 |
| 2009-01-22 | $6.17 | $8.21 | 3,900 |
| 2009-01-21 | $6.30 | $8.38 | 0 |
| 2009-01-20 | $6.30 | $8.38 | 0 |
| 2009-01-16 | $6.30 | $8.38 | 600 |
| 2009-01-15 | $6.33 | $8.43 | 0 |
| 2009-01-14 | $6.33 | $8.43 | 900 |
| 2009-01-13 | $6.10 | $8.13 | 0 |
| 2009-01-12 | $6.10 | $8.13 | 0 |
| 2009-01-09 | $6.10 | $8.13 | 0 |
| 2009-01-08 | $6.10 | $8.13 | 0 |
| 2009-01-07 | $6.10 | $8.13 | 3,000 |
| 2009-01-06 | $6.25 | $8.32 | 0 |
| 2009-01-05 | $6.25 | $8.32 | 0 |
| 2009-01-02 | $6.25 | $8.32 | 0 |