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
- 2004-02-25 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 | $8.19 | $8.91 | 518 |
| 2009-12-30 | $8.10 | $8.82 | 1,728 |
| 2009-12-29 | $8.19 | $8.91 | 0 |
| 2009-12-28 | $8.19 | $8.91 | 0 |
| 2009-12-24 | $8.19 | $8.91 | 0 |
| 2009-12-23 | $8.19 | $8.91 | 0 |
| 2009-12-22 | $8.19 | $8.91 | 0 |
| 2009-12-21 | $8.19 | $8.91 | 0 |
| 2009-12-18 | $8.19 | $8.91 | 0 |
| 2009-12-17 | $8.19 | $8.91 | 0 |
| 2009-12-16 | $8.19 | $8.91 | 346 |
| 2009-12-15 | $8.19 | $8.91 | 691 |
| 2009-12-14 | $8.19 | $8.91 | 0 |
| 2009-12-11 | $8.19 | $8.91 | 0 |
| 2009-12-10 | $8.19 | $8.91 | 691 |
| 2009-12-09 | $8.15 | $8.87 | 2,938 |
| 2009-12-08 | $8.21 | $8.94 | 518 |
| 2009-12-07 | $8.21 | $8.94 | 0 |
| 2009-12-04 | $8.21 | $8.94 | 0 |
| 2009-12-03 | $8.21 | $8.94 | 0 |
| 2009-12-02 | $8.21 | $8.94 | 0 |
| 2009-12-01 | $8.21 | $8.94 | 173 |
| 2009-11-30 | $8.21 | $8.94 | 518 |
| 2009-11-27 | $8.22 | $8.94 | 0 |
| 2009-11-25 | $8.22 | $8.88 | 173 |
| 2009-11-24 | $8.22 | $8.88 | 346 |
| 2009-11-23 | $8.22 | $8.88 | 346 |
| 2009-11-20 | $8.10 | $8.75 | 0 |
| 2009-11-19 | $8.10 | $8.75 | 2,074 |
| 2009-11-18 | $8.10 | $8.75 | 0 |
| 2009-11-17 | $8.10 | $8.75 | 2,419 |
| 2009-11-16 | $8.29 | $8.95 | 1,382 |
| 2009-11-13 | $8.19 | $8.85 | 2,592 |
| 2009-11-12 | $8.18 | $8.84 | 3,283 |
| 2009-11-11 | $8.39 | $9.06 | 0 |
| 2009-11-10 | $8.39 | $9.06 | 0 |
| 2009-11-09 | $8.39 | $9.06 | 1,901 |
| 2009-11-06 | $8.42 | $9.10 | 0 |
| 2009-11-05 | $8.42 | $9.10 | 346 |
| 2009-11-04 | $8.54 | $9.22 | 346 |
| 2009-11-03 | $8.51 | $9.19 | 0 |
| 2009-11-02 | $8.51 | $9.19 | 0 |
| 2009-10-30 | $8.51 | $9.19 | 0 |
| 2009-10-29 | $8.51 | $9.19 | 0 |
| 2009-10-28 | $8.51 | $9.19 | 0 |
| 2009-10-27 | $8.51 | $9.19 | 0 |
| 2009-10-26 | $8.51 | $9.19 | 7,603 |
| 2009-10-23 | $8.54 | $9.22 | 0 |
| 2009-10-22 | $8.54 | $9.22 | 1,210 |
| 2009-10-21 | $8.54 | $9.22 | 0 |
| 2009-10-20 | $8.54 | $9.22 | 0 |
| 2009-10-19 | $8.54 | $9.22 | 0 |
| 2009-10-16 | $8.54 | $9.22 | 0 |
| 2009-10-15 | $8.54 | $9.22 | 0 |
| 2009-10-14 | $8.54 | $9.22 | 0 |
| 2009-10-13 | $8.54 | $9.22 | 0 |
| 2009-10-12 | $8.54 | $9.22 | 0 |
| 2009-10-09 | $8.54 | $9.22 | 0 |
| 2009-10-08 | $8.54 | $9.22 | 0 |
| 2009-10-07 | $8.54 | $9.22 | 0 |
| 2009-10-06 | $8.54 | $9.22 | 691 |
| 2009-10-05 | $8.59 | $9.28 | 0 |
| 2009-10-02 | $8.59 | $9.28 | 0 |
| 2009-10-01 | $8.59 | $9.28 | 518 |
| 2009-09-30 | $8.68 | $9.38 | 0 |
| 2009-09-29 | $8.68 | $9.38 | 0 |
| 2009-09-28 | $8.68 | $9.38 | 0 |
| 2009-09-25 | $8.68 | $9.38 | 864 |
| 2009-09-24 | $8.62 | $9.31 | 0 |
| 2009-09-23 | $8.62 | $9.31 | 0 |
| 2009-09-22 | $8.62 | $9.31 | 0 |
| 2009-09-21 | $8.62 | $9.31 | 0 |
| 2009-09-18 | $8.62 | $9.31 | 0 |
| 2009-09-17 | $8.62 | $9.31 | 0 |
| 2009-09-16 | $8.62 | $9.31 | 0 |
| 2009-09-15 | $8.62 | $9.31 | 0 |
| 2009-09-14 | $8.62 | $9.31 | 0 |
| 2009-09-11 | $8.62 | $9.31 | 1,037 |
| 2009-09-10 | $8.62 | $9.31 | 0 |
| 2009-09-09 | $8.62 | $9.31 | 346 |
| 2009-09-08 | $8.47 | $9.15 | 0 |
| 2009-09-04 | $8.47 | $9.15 | 0 |
| 2009-09-03 | $8.47 | $9.15 | 0 |
| 2009-09-02 | $8.47 | $9.15 | 5,011 |
| 2009-09-01 | $8.10 | $8.75 | 0 |
| 2009-08-31 | $8.10 | $8.75 | 1,901 |
| 2009-08-28 | $9.18 | $9.92 | 0 |
| 2009-08-27 | $9.18 | $9.86 | 0 |
| 2009-08-26 | $9.18 | $9.86 | 0 |
| 2009-08-25 | $9.18 | $9.86 | 0 |
| 2009-08-24 | $9.18 | $9.86 | 0 |
| 2009-08-21 | $9.18 | $9.86 | 0 |
| 2009-08-20 | $9.18 | $9.86 | 0 |
| 2009-08-19 | $9.18 | $9.86 | 0 |
| 2009-08-18 | $9.18 | $9.86 | 0 |
| 2009-08-17 | $9.18 | $9.86 | 0 |
| 2009-08-14 | $9.18 | $9.86 | 0 |
| 2009-08-13 | $9.18 | $9.86 | 0 |
| 2009-08-12 | $9.18 | $9.86 | 0 |
| 2009-08-11 | $9.18 | $9.86 | 0 |
| 2009-08-10 | $9.18 | $9.86 | 0 |
| 2009-08-07 | $9.18 | $9.86 | 0 |
| 2009-08-06 | $9.18 | $9.86 | 0 |
| 2009-08-05 | $9.18 | $9.86 | 0 |
| 2009-08-04 | $9.18 | $9.86 | 4,320 |
| 2009-08-03 | $8.65 | $9.28 | 0 |
| 2009-07-31 | $8.65 | $9.28 | 1,901 |
| 2009-07-30 | $8.10 | $8.69 | 6,566 |
| 2009-07-29 | $8.54 | $9.16 | 0 |
| 2009-07-28 | $8.54 | $9.16 | 0 |
| 2009-07-27 | $8.54 | $9.16 | 0 |
| 2009-07-24 | $8.54 | $9.16 | 0 |
| 2009-07-23 | $8.54 | $9.16 | 0 |
| 2009-07-22 | $8.54 | $9.16 | 0 |
| 2009-07-21 | $8.54 | $9.16 | 0 |
| 2009-07-20 | $8.54 | $9.16 | 0 |
| 2009-07-17 | $8.54 | $9.16 | 346 |
| 2009-07-16 | $8.47 | $9.09 | 0 |
| 2009-07-15 | $8.47 | $9.09 | 0 |
| 2009-07-14 | $8.47 | $9.09 | 0 |
| 2009-07-13 | $8.47 | $9.09 | 0 |
| 2009-07-10 | $8.47 | $9.09 | 0 |
| 2009-07-09 | $8.47 | $9.09 | 0 |
| 2009-07-08 | $8.47 | $9.09 | 0 |
| 2009-07-07 | $8.47 | $9.09 | 1,728 |
| 2009-07-06 | $8.47 | $9.09 | 0 |
| 2009-07-02 | $8.47 | $9.09 | 0 |
| 2009-07-01 | $8.47 | $9.09 | 4,320 |
| 2009-06-30 | $9.26 | $9.94 | 0 |
| 2009-06-29 | $9.26 | $9.94 | 0 |
| 2009-06-26 | $9.26 | $9.94 | 0 |
| 2009-06-25 | $9.26 | $9.94 | 346 |
| 2009-06-24 | $9.20 | $9.87 | 0 |
| 2009-06-23 | $9.20 | $9.87 | 0 |
| 2009-06-22 | $9.20 | $9.87 | 0 |
| 2009-06-19 | $9.20 | $9.87 | 0 |
| 2009-06-18 | $9.20 | $9.87 | 0 |
| 2009-06-17 | $9.20 | $9.87 | 0 |
| 2009-06-16 | $9.20 | $9.87 | 0 |
| 2009-06-15 | $9.20 | $9.87 | 0 |
| 2009-06-12 | $9.20 | $9.87 | 0 |
| 2009-06-11 | $9.20 | $9.87 | 0 |
| 2009-06-10 | $9.20 | $9.87 | 0 |
| 2009-06-09 | $9.20 | $9.87 | 0 |
| 2009-06-08 | $9.20 | $9.87 | 0 |
| 2009-06-05 | $9.20 | $9.87 | 0 |
| 2009-06-04 | $9.20 | $9.87 | 0 |
| 2009-06-03 | $9.20 | $9.87 | 0 |
| 2009-06-02 | $9.20 | $9.87 | 0 |
| 2009-06-01 | $9.20 | $9.87 | 0 |
| 2009-05-29 | $9.20 | $9.87 | 346 |
| 2009-05-28 | $9.84 | $10.56 | 0 |
| 2009-05-27 | $9.84 | $10.49 | 0 |
| 2009-05-26 | $9.84 | $10.49 | 0 |
| 2009-05-22 | $9.84 | $10.49 | 0 |
| 2009-05-21 | $9.84 | $10.49 | 0 |
| 2009-05-20 | $9.84 | $10.49 | 0 |
| 2009-05-19 | $9.84 | $10.49 | 0 |
| 2009-05-18 | $9.84 | $10.49 | 0 |
| 2009-05-15 | $9.84 | $10.49 | 0 |
| 2009-05-14 | $9.84 | $10.49 | 0 |
| 2009-05-13 | $9.84 | $10.49 | 0 |
| 2009-05-12 | $9.84 | $10.49 | 0 |
| 2009-05-11 | $9.84 | $10.49 | 0 |
| 2009-05-08 | $9.84 | $10.49 | 0 |
| 2009-05-07 | $9.84 | $10.49 | 0 |
| 2009-05-06 | $9.84 | $10.49 | 0 |
| 2009-05-05 | $9.84 | $10.49 | 173 |
| 2009-05-04 | $8.56 | $9.13 | 0 |
| 2009-05-01 | $8.56 | $9.13 | 346 |
| 2009-04-30 | $9.26 | $9.87 | 0 |
| 2009-04-29 | $9.26 | $9.87 | 0 |
| 2009-04-28 | $9.26 | $9.87 | 0 |
| 2009-04-27 | $9.26 | $9.87 | 0 |
| 2009-04-24 | $9.26 | $9.87 | 346 |
| 2009-04-23 | $8.54 | $9.10 | 6,566 |
| 2009-04-22 | $9.26 | $9.87 | 0 |
| 2009-04-21 | $9.26 | $9.87 | 0 |
| 2009-04-20 | $9.26 | $9.87 | 0 |
| 2009-04-17 | $9.26 | $9.87 | 346 |
| 2009-04-16 | $8.63 | $9.21 | 3,456 |
| 2009-04-15 | $8.54 | $9.10 | 0 |
| 2009-04-14 | $8.54 | $9.10 | 0 |
| 2009-04-13 | $8.54 | $9.10 | 0 |
| 2009-04-09 | $8.54 | $9.10 | 518 |
| 2009-04-08 | $8.54 | $9.10 | 0 |
| 2009-04-07 | $8.54 | $9.10 | 0 |
| 2009-04-06 | $8.54 | $9.10 | 0 |
| 2009-04-03 | $8.54 | $9.10 | 0 |
| 2009-04-02 | $8.54 | $9.10 | 0 |
| 2009-04-01 | $8.54 | $9.10 | 0 |
| 2009-03-31 | $8.54 | $9.10 | 0 |
| 2009-03-30 | $8.54 | $9.10 | 0 |
| 2009-03-27 | $8.54 | $9.10 | 1,728 |
| 2009-03-26 | $8.39 | $8.95 | 0 |
| 2009-03-25 | $8.39 | $8.95 | 0 |
| 2009-03-24 | $8.39 | $8.95 | 0 |
| 2009-03-23 | $8.39 | $8.95 | 346 |
| 2009-03-20 | $10.13 | $10.80 | 0 |
| 2009-03-19 | $10.13 | $10.80 | 0 |
| 2009-03-18 | $10.13 | $10.80 | 0 |
| 2009-03-17 | $10.13 | $10.80 | 0 |
| 2009-03-16 | $10.13 | $10.80 | 864 |
| 2009-03-13 | $10.40 | $11.09 | 0 |
| 2009-03-12 | $10.40 | $11.09 | 0 |
| 2009-03-11 | $10.40 | $11.09 | 173 |
| 2009-03-10 | $10.42 | $11.11 | 0 |
| 2009-03-09 | $10.42 | $11.11 | 0 |
| 2009-03-06 | $10.42 | $11.11 | 0 |
| 2009-03-05 | $10.42 | $11.11 | 2,074 |
| 2009-03-04 | $9.55 | $10.18 | 0 |
| 2009-03-03 | $9.55 | $10.18 | 0 |
| 2009-03-02 | $9.55 | $10.18 | 0 |
| 2009-02-27 | $9.55 | $10.18 | 0 |
| 2009-02-26 | $9.55 | $10.18 | 1,382 |
| 2009-02-25 | $9.84 | $10.49 | 0 |
| 2009-02-24 | $9.84 | $10.43 | 0 |
| 2009-02-23 | $9.84 | $10.43 | 0 |
| 2009-02-20 | $9.84 | $10.43 | 0 |
| 2009-02-19 | $9.84 | $10.43 | 0 |
| 2009-02-18 | $9.84 | $10.43 | 0 |
| 2009-02-17 | $9.84 | $10.43 | 0 |
| 2009-02-13 | $9.84 | $10.43 | 0 |
| 2009-02-12 | $9.84 | $10.43 | 0 |
| 2009-02-11 | $9.84 | $10.43 | 0 |
| 2009-02-10 | $9.84 | $10.43 | 0 |
| 2009-02-09 | $9.84 | $10.43 | 0 |
| 2009-02-06 | $9.84 | $10.43 | 0 |
| 2009-02-05 | $9.84 | $10.43 | 0 |
| 2009-02-04 | $9.84 | $10.43 | 0 |
| 2009-02-03 | $9.84 | $10.43 | 0 |
| 2009-02-02 | $9.84 | $10.43 | 0 |
| 2009-01-30 | $9.84 | $10.43 | 0 |
| 2009-01-29 | $9.84 | $10.43 | 0 |
| 2009-01-28 | $9.84 | $10.43 | 0 |
| 2009-01-27 | $9.84 | $10.43 | 0 |
| 2009-01-26 | $9.84 | $10.43 | 0 |
| 2009-01-23 | $9.84 | $10.43 | 2,246 |
| 2009-01-22 | $9.84 | $10.43 | 0 |
| 2009-01-21 | $9.84 | $10.43 | 0 |
| 2009-01-20 | $9.84 | $10.43 | 0 |
| 2009-01-16 | $9.84 | $10.43 | 0 |
| 2009-01-15 | $9.84 | $10.43 | 1,382 |
| 2009-01-14 | $9.98 | $10.58 | 346 |
| 2009-01-13 | $9.98 | $10.58 | 518 |
| 2009-01-12 | $9.98 | $10.58 | 0 |
| 2009-01-09 | $9.98 | $10.58 | 0 |
| 2009-01-08 | $9.98 | $10.58 | 0 |
| 2009-01-07 | $9.98 | $10.58 | 0 |
| 2009-01-06 | $9.98 | $10.58 | 0 |
| 2009-01-05 | $9.98 | $10.58 | 0 |
| 2009-01-02 | $9.98 | $10.58 | 0 |