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
- 1987-04-08 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 | $13.06 | $21.97 | 2,300 |
| 2009-12-30 | $13.06 | $21.97 | 15,900 |
| 2009-12-29 | $13.21 | $22.22 | 0 |
| 2009-12-28 | $13.21 | $22.22 | 5,200 |
| 2009-12-24 | $12.98 | $21.84 | 2,500 |
| 2009-12-23 | $12.90 | $21.70 | 7,800 |
| 2009-12-22 | $12.55 | $21.11 | 8,300 |
| 2009-12-21 | $12.80 | $21.53 | 8,300 |
| 2009-12-18 | $12.66 | $21.30 | 18,800 |
| 2009-12-17 | $12.58 | $21.16 | 6,400 |
| 2009-12-16 | $12.63 | $21.25 | 12,700 |
| 2009-12-15 | $12.48 | $21.00 | 8,200 |
| 2009-12-14 | $12.64 | $21.26 | 11,600 |
| 2009-12-11 | $12.70 | $21.37 | 900 |
| 2009-12-10 | $12.51 | $21.05 | 7,400 |
| 2009-12-09 | $12.59 | $21.18 | 12,500 |
| 2009-12-08 | $12.42 | $20.89 | 800 |
| 2009-12-07 | $12.59 | $21.18 | 1,800 |
| 2009-12-04 | $12.53 | $21.08 | 5,600 |
| 2009-12-03 | $12.47 | $20.98 | 4,400 |
| 2009-12-02 | $12.46 | $20.96 | 3,900 |
| 2009-12-01 | $12.49 | $21.01 | 3,700 |
| 2009-11-30 | $12.02 | $20.22 | 3,500 |
| 2009-11-27 | $12.38 | $20.83 | 3,300 |
| 2009-11-25 | $12.86 | $20.83 | 10,000 |
| 2009-11-24 | $12.63 | $20.45 | 700 |
| 2009-11-23 | $12.70 | $20.57 | 1,100 |
| 2009-11-20 | $12.52 | $20.28 | 5,500 |
| 2009-11-19 | $12.48 | $20.21 | 1,200 |
| 2009-11-18 | $12.84 | $20.79 | 400 |
| 2009-11-17 | $12.58 | $20.37 | 200 |
| 2009-11-16 | $12.16 | $19.69 | 3,400 |
| 2009-11-13 | $12.03 | $19.48 | 1,300 |
| 2009-11-12 | $11.84 | $19.18 | 2,100 |
| 2009-11-11 | $11.90 | $19.27 | 500 |
| 2009-11-10 | $11.79 | $19.09 | 200 |
| 2009-11-09 | $12.00 | $19.43 | 5,700 |
| 2009-11-06 | $12.07 | $19.55 | 2,500 |
| 2009-11-05 | $12.00 | $19.43 | 2,700 |
| 2009-11-04 | $12.10 | $19.60 | 3,500 |
| 2009-11-03 | $12.08 | $19.56 | 7,300 |
| 2009-11-02 | $11.84 | $19.18 | 3,100 |
| 2009-10-30 | $12.09 | $19.58 | 2,300 |
| 2009-10-29 | $12.29 | $19.90 | 1,300 |
| 2009-10-28 | $12.10 | $19.60 | 7,600 |
| 2009-10-27 | $11.25 | $18.22 | 1,700 |
| 2009-10-26 | $12.06 | $19.53 | 2,200 |
| 2009-10-23 | $12.14 | $19.66 | 1,200 |
| 2009-10-22 | $12.17 | $19.71 | 1,100 |
| 2009-10-21 | $11.83 | $19.16 | 1,300 |
| 2009-10-20 | $12.27 | $19.87 | 1,000 |
| 2009-10-19 | $12.37 | $20.03 | 700 |
| 2009-10-16 | $12.01 | $19.45 | 1,200 |
| 2009-10-15 | $12.26 | $19.86 | 2,000 |
| 2009-10-14 | $12.21 | $19.77 | 600 |
| 2009-10-13 | $11.96 | $19.37 | 1,000 |
| 2009-10-12 | $12.00 | $19.43 | 3,700 |
| 2009-10-09 | $11.52 | $18.66 | 400 |
| 2009-10-08 | $11.33 | $18.35 | 8,000 |
| 2009-10-07 | $11.23 | $18.19 | 300 |
| 2009-10-06 | $11.27 | $18.25 | 5,200 |
| 2009-10-05 | $11.09 | $17.96 | 9,800 |
| 2009-10-02 | $10.80 | $17.49 | 13,700 |
| 2009-10-01 | $10.76 | $17.43 | 1,400 |
| 2009-09-30 | $11.07 | $17.93 | 9,600 |
| 2009-09-29 | $11.59 | $18.77 | 2,500 |
| 2009-09-28 | $11.60 | $18.79 | 4,900 |
| 2009-09-25 | $11.40 | $18.46 | 1,100 |
| 2009-09-24 | $11.11 | $17.99 | 26,100 |
| 2009-09-23 | $11.45 | $18.54 | 2,600 |
| 2009-09-22 | $11.05 | $17.70 | 7,000 |
| 2009-09-21 | $11.42 | $18.29 | 2,100 |
| 2009-09-18 | $11.60 | $18.58 | 7,500 |
| 2009-09-17 | $11.23 | $17.99 | 4,400 |
| 2009-09-16 | $11.38 | $18.23 | 3,800 |
| 2009-09-15 | $11.29 | $18.09 | 3,300 |
| 2009-09-14 | $11.31 | $18.12 | 7,000 |
| 2009-09-11 | $11.01 | $17.64 | 3,700 |
| 2009-09-10 | $11.41 | $18.28 | 5,200 |
| 2009-09-09 | $11.43 | $18.31 | 300 |
| 2009-09-08 | $11.15 | $17.86 | 8,000 |
| 2009-09-04 | $11.76 | $18.84 | 4,900 |
| 2009-09-03 | $11.58 | $18.55 | 23,000 |
| 2009-09-02 | $12.23 | $19.59 | 3,600 |
| 2009-09-01 | $11.85 | $18.98 | 9,800 |
| 2009-08-31 | $12.67 | $20.30 | 10,100 |
| 2009-08-28 | $12.47 | $19.98 | 10,300 |
| 2009-08-27 | $12.88 | $20.63 | 7,700 |
| 2009-08-26 | $12.70 | $20.34 | 2,100 |
| 2009-08-25 | $12.47 | $19.98 | 0 |
| 2009-08-24 | $12.47 | $19.98 | 600 |
| 2009-08-21 | $12.37 | $19.82 | 3,700 |
| 2009-08-20 | $12.58 | $20.15 | 8,700 |
| 2009-08-19 | $12.56 | $20.12 | 5,200 |
| 2009-08-18 | $12.42 | $19.90 | 7,300 |
| 2009-08-17 | $12.04 | $19.29 | 7,400 |
| 2009-08-14 | $12.03 | $19.27 | 1,300 |
| 2009-08-13 | $12.43 | $19.91 | 800 |
| 2009-08-12 | $12.53 | $20.07 | 4,300 |
| 2009-08-11 | $12.01 | $19.24 | 3,300 |
| 2009-08-10 | $12.71 | $20.36 | 5,000 |
| 2009-08-07 | $11.53 | $18.47 | 4,200 |
| 2009-08-06 | $11.73 | $18.79 | 2,700 |
| 2009-08-05 | $11.78 | $18.87 | 600 |
| 2009-08-04 | $12.54 | $20.09 | 3,600 |
| 2009-08-03 | $11.86 | $19.00 | 4,600 |
| 2009-07-31 | $11.71 | $18.76 | 19,200 |
| 2009-07-30 | $12.79 | $20.49 | 9,400 |
| 2009-07-29 | $12.40 | $19.86 | 6,200 |
| 2009-07-28 | $12.52 | $20.06 | 5,200 |
| 2009-07-27 | $12.52 | $20.06 | 14,600 |
| 2009-07-24 | $12.47 | $19.98 | 3,900 |
| 2009-07-23 | $12.50 | $20.02 | 8,100 |
| 2009-07-22 | $11.95 | $19.14 | 25,600 |
| 2009-07-21 | $11.97 | $19.18 | 4,200 |
| 2009-07-20 | $11.94 | $19.13 | 11,200 |
| 2009-07-17 | $11.81 | $18.92 | 11,300 |
| 2009-07-16 | $11.93 | $19.11 | 1,800 |
| 2009-07-15 | $11.73 | $18.79 | 26,600 |
| 2009-07-14 | $12.00 | $19.22 | 600 |
| 2009-07-13 | $11.95 | $19.14 | 1,700 |
| 2009-07-10 | $11.79 | $18.89 | 900 |
| 2009-07-09 | $11.49 | $18.41 | 1,400 |
| 2009-07-08 | $11.20 | $17.94 | 1,600 |
| 2009-07-07 | $11.71 | $18.76 | 10,700 |
| 2009-07-06 | $11.57 | $18.53 | 3,000 |
| 2009-07-02 | $11.28 | $18.07 | 2,200 |
| 2009-07-01 | $11.71 | $18.76 | 9,800 |
| 2009-06-30 | $11.40 | $18.26 | 2,600 |
| 2009-06-29 | $11.09 | $17.77 | 5,300 |
| 2009-06-26 | $11.75 | $18.82 | 216,700 |
| 2009-06-25 | $11.75 | $18.82 | 2,700 |
| 2009-06-24 | $11.70 | $18.74 | 13,000 |
| 2009-06-23 | $11.25 | $17.83 | 5,300 |
| 2009-06-22 | $11.35 | $17.99 | 11,500 |
| 2009-06-19 | $11.45 | $18.15 | 1,900 |
| 2009-06-18 | $10.97 | $17.39 | 700 |
| 2009-06-17 | $11.05 | $17.51 | 14,300 |
| 2009-06-16 | $11.59 | $18.37 | 1,500 |
| 2009-06-15 | $11.34 | $17.97 | 1,200 |
| 2009-06-12 | $11.54 | $18.29 | 400 |
| 2009-06-11 | $11.45 | $18.15 | 1,900 |
| 2009-06-10 | $11.40 | $18.07 | 500 |
| 2009-06-09 | $11.20 | $17.75 | 18,200 |
| 2009-06-08 | $11.23 | $17.80 | 3,400 |
| 2009-06-05 | $11.36 | $18.00 | 1,500 |
| 2009-06-04 | $11.53 | $18.27 | 0 |
| 2009-06-03 | $11.53 | $18.27 | 6,200 |
| 2009-06-02 | $11.77 | $18.65 | 400 |
| 2009-06-01 | $12.45 | $19.73 | 200 |
| 2009-05-29 | $12.50 | $19.81 | 1,100 |
| 2009-05-28 | $12.45 | $19.73 | 1,300 |
| 2009-05-27 | $11.97 | $18.97 | 4,300 |
| 2009-05-26 | $12.19 | $19.32 | 2,500 |
| 2009-05-22 | $12.07 | $19.13 | 3,800 |
| 2009-05-21 | $12.08 | $19.14 | 3,300 |
| 2009-05-20 | $12.34 | $19.56 | 15,900 |
| 2009-05-19 | $12.27 | $19.45 | 3,400 |
| 2009-05-18 | $12.65 | $20.05 | 100 |
| 2009-05-15 | $12.42 | $19.68 | 1,900 |
| 2009-05-14 | $12.75 | $20.21 | 100 |
| 2009-05-13 | $12.72 | $20.16 | 600 |
| 2009-05-12 | $12.83 | $20.33 | 0 |
| 2009-05-11 | $12.83 | $20.33 | 100 |
| 2009-05-08 | $12.93 | $20.49 | 6,100 |
| 2009-05-07 | $12.72 | $20.16 | 14,800 |
| 2009-05-06 | $11.92 | $18.89 | 2,000 |
| 2009-05-05 | $11.75 | $18.62 | 300 |
| 2009-05-04 | $11.75 | $18.62 | 13,700 |
| 2009-05-01 | $11.67 | $18.50 | 14,900 |
| 2009-04-30 | $11.93 | $18.91 | 600 |
| 2009-04-29 | $12.00 | $19.02 | 12,900 |
| 2009-04-28 | $11.03 | $17.48 | 6,000 |
| 2009-04-27 | $10.39 | $16.47 | 5,000 |
| 2009-04-24 | $9.69 | $15.36 | 0 |
| 2009-04-23 | $9.69 | $15.36 | 5,300 |
| 2009-04-22 | $9.50 | $15.06 | 6,000 |
| 2009-04-21 | $8.20 | $13.00 | 2,100 |
| 2009-04-20 | $8.19 | $12.98 | 400 |
| 2009-04-17 | $8.86 | $14.04 | 2,000 |
| 2009-04-16 | $6.65 | $10.54 | 200 |
| 2009-04-15 | $7.35 | $11.65 | 2,200 |
| 2009-04-14 | $8.00 | $12.68 | 0 |
| 2009-04-13 | $8.00 | $12.68 | 0 |
| 2009-04-09 | $8.00 | $12.68 | 1,500 |
| 2009-04-08 | $8.22 | $13.03 | 0 |
| 2009-04-07 | $8.22 | $13.03 | 0 |
| 2009-04-06 | $8.22 | $13.03 | 0 |
| 2009-04-03 | $8.22 | $13.03 | 100 |
| 2009-04-02 | $7.56 | $11.98 | 200 |
| 2009-04-01 | $7.58 | $12.01 | 600 |
| 2009-03-31 | $7.51 | $11.90 | 2,900 |
| 2009-03-30 | $7.50 | $11.89 | 600 |
| 2009-03-27 | $7.45 | $11.81 | 4,600 |
| 2009-03-26 | $7.71 | $12.22 | 2,200 |
| 2009-03-25 | $7.31 | $11.59 | 100 |
| 2009-03-24 | $7.30 | $11.38 | 0 |
| 2009-03-23 | $7.30 | $11.38 | 4,800 |
| 2009-03-20 | $7.30 | $11.38 | 2,000 |
| 2009-03-19 | $7.30 | $11.38 | 0 |
| 2009-03-18 | $7.30 | $11.38 | 300 |
| 2009-03-17 | $7.30 | $11.38 | 1,000 |
| 2009-03-16 | $7.30 | $11.38 | 0 |
| 2009-03-13 | $7.30 | $11.38 | 0 |
| 2009-03-12 | $7.30 | $11.38 | 700 |
| 2009-03-11 | $7.57 | $11.80 | 2,100 |
| 2009-03-10 | $7.39 | $11.52 | 1,800 |
| 2009-03-09 | $7.30 | $11.38 | 2,000 |
| 2009-03-06 | $7.53 | $11.74 | 0 |
| 2009-03-05 | $7.53 | $11.74 | 500 |
| 2009-03-04 | $7.71 | $12.02 | 2,900 |
| 2009-03-03 | $7.50 | $11.69 | 0 |
| 2009-03-02 | $7.50 | $11.69 | 1,000 |
| 2009-02-27 | $7.51 | $11.71 | 200 |
| 2009-02-26 | $7.51 | $11.71 | 600 |
| 2009-02-25 | $7.51 | $11.71 | 0 |
| 2009-02-24 | $7.51 | $11.71 | 1,400 |
| 2009-02-23 | $7.50 | $11.69 | 300 |
| 2009-02-20 | $7.50 | $11.69 | 0 |
| 2009-02-19 | $7.50 | $11.69 | 0 |
| 2009-02-18 | $7.50 | $11.69 | 0 |
| 2009-02-17 | $7.50 | $11.69 | 0 |
| 2009-02-13 | $7.50 | $11.69 | 200 |
| 2009-02-12 | $7.32 | $11.41 | 900 |
| 2009-02-11 | $7.20 | $11.22 | 8,300 |
| 2009-02-10 | $9.10 | $14.18 | 1,000 |
| 2009-02-09 | $6.92 | $10.79 | 0 |
| 2009-02-06 | $6.92 | $10.79 | 800 |
| 2009-02-05 | $8.01 | $12.49 | 600 |
| 2009-02-04 | $7.06 | $11.01 | 0 |
| 2009-02-03 | $7.06 | $11.01 | 3,700 |
| 2009-02-02 | $7.25 | $11.30 | 100 |
| 2009-01-30 | $7.34 | $11.44 | 200 |
| 2009-01-29 | $7.44 | $11.60 | 600 |
| 2009-01-28 | $8.34 | $13.00 | 0 |
| 2009-01-27 | $8.34 | $13.00 | 1,700 |
| 2009-01-26 | $7.25 | $11.30 | 3,800 |
| 2009-01-23 | $7.25 | $11.30 | 3,600 |
| 2009-01-22 | $7.95 | $12.39 | 1,300 |
| 2009-01-21 | $8.34 | $13.00 | 3,400 |
| 2009-01-20 | $7.30 | $11.38 | 0 |
| 2009-01-16 | $7.30 | $11.38 | 0 |
| 2009-01-15 | $7.30 | $11.38 | 900 |
| 2009-01-14 | $8.26 | $12.88 | 19,300 |
| 2009-01-13 | $7.25 | $11.30 | 0 |
| 2009-01-12 | $7.25 | $11.30 | 600 |
| 2009-01-09 | $7.26 | $11.32 | 400 |
| 2009-01-08 | $7.50 | $11.69 | 100 |
| 2009-01-07 | $7.10 | $11.07 | 5,100 |
| 2009-01-06 | $8.85 | $13.80 | 100 |
| 2009-01-05 | $7.50 | $11.69 | 0 |
| 2009-01-02 | $7.50 | $11.69 | 4,400 |