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
- 1994-07-19 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 | $10.25 | $14.20 | 0 |
| 2009-12-30 | $10.25 | $14.20 | 0 |
| 2009-12-29 | $10.25 | $14.20 | 600 |
| 2009-12-28 | $9.88 | $13.68 | 0 |
| 2009-12-24 | $9.88 | $13.68 | 0 |
| 2009-12-23 | $9.88 | $13.68 | 6,000 |
| 2009-12-22 | $10.00 | $13.85 | 400 |
| 2009-12-21 | $9.88 | $13.68 | 400 |
| 2009-12-18 | $10.12 | $14.02 | 12,800 |
| 2009-12-17 | $10.03 | $13.89 | 1,000 |
| 2009-12-16 | $10.00 | $13.85 | 1,400 |
| 2009-12-15 | $10.38 | $14.38 | 1,800 |
| 2009-12-14 | $10.00 | $13.85 | 1,000 |
| 2009-12-11 | $9.75 | $13.51 | 0 |
| 2009-12-10 | $9.75 | $13.51 | 0 |
| 2009-12-09 | $9.75 | $13.51 | 0 |
| 2009-12-08 | $9.75 | $13.51 | 2,000 |
| 2009-12-07 | $10.13 | $14.03 | 0 |
| 2009-12-04 | $10.13 | $14.03 | 800 |
| 2009-12-03 | $10.25 | $14.20 | 0 |
| 2009-12-02 | $10.25 | $14.20 | 0 |
| 2009-12-01 | $10.25 | $14.20 | 0 |
| 2009-11-30 | $10.25 | $14.20 | 1,200 |
| 2009-11-27 | $10.00 | $13.85 | 600 |
| 2009-11-25 | $9.75 | $13.51 | 3,800 |
| 2009-11-24 | $10.50 | $14.55 | 800 |
| 2009-11-23 | $10.38 | $14.37 | 600 |
| 2009-11-20 | $10.25 | $14.20 | 0 |
| 2009-11-19 | $10.25 | $14.20 | 1,000 |
| 2009-11-18 | $10.50 | $14.55 | 0 |
| 2009-11-17 | $10.50 | $14.55 | 1,800 |
| 2009-11-16 | $10.50 | $14.55 | 2,200 |
| 2009-11-13 | $10.55 | $14.61 | 0 |
| 2009-11-12 | $10.55 | $14.61 | 800 |
| 2009-11-11 | $10.88 | $15.07 | 400 |
| 2009-11-10 | $10.87 | $15.06 | 1,200 |
| 2009-11-09 | $10.90 | $14.93 | 1,800 |
| 2009-11-06 | $11.00 | $15.07 | 0 |
| 2009-11-05 | $11.00 | $15.07 | 1,200 |
| 2009-11-04 | $11.00 | $15.07 | 0 |
| 2009-11-03 | $11.00 | $15.07 | 2,400 |
| 2009-11-02 | $11.00 | $15.07 | 0 |
| 2009-10-30 | $11.00 | $15.07 | 0 |
| 2009-10-29 | $11.00 | $15.07 | 0 |
| 2009-10-28 | $11.00 | $15.07 | 0 |
| 2009-10-27 | $11.00 | $15.07 | 0 |
| 2009-10-26 | $11.00 | $15.07 | 0 |
| 2009-10-23 | $11.00 | $15.07 | 0 |
| 2009-10-22 | $11.00 | $15.07 | 1,000 |
| 2009-10-21 | $11.25 | $15.41 | 0 |
| 2009-10-20 | $11.25 | $15.41 | 800 |
| 2009-10-19 | $11.75 | $16.10 | 0 |
| 2009-10-16 | $11.75 | $16.10 | 1,400 |
| 2009-10-15 | $11.13 | $15.24 | 0 |
| 2009-10-14 | $11.13 | $15.24 | 200 |
| 2009-10-13 | $11.25 | $15.41 | 600 |
| 2009-10-12 | $10.90 | $14.93 | 0 |
| 2009-10-09 | $10.90 | $14.93 | 1,000 |
| 2009-10-08 | $11.05 | $15.14 | 200 |
| 2009-10-07 | $11.00 | $15.07 | 2,200 |
| 2009-10-06 | $11.00 | $15.07 | 0 |
| 2009-10-05 | $11.00 | $15.07 | 0 |
| 2009-10-02 | $11.00 | $15.07 | 0 |
| 2009-10-01 | $11.00 | $15.07 | 0 |
| 2009-09-30 | $11.00 | $15.07 | 2,000 |
| 2009-09-29 | $11.13 | $15.24 | 0 |
| 2009-09-28 | $11.13 | $15.24 | 800 |
| 2009-09-25 | $11.38 | $15.58 | 0 |
| 2009-09-24 | $11.38 | $15.58 | 0 |
| 2009-09-23 | $11.38 | $15.58 | 0 |
| 2009-09-22 | $11.38 | $15.58 | 3,200 |
| 2009-09-21 | $11.38 | $15.58 | 1,000 |
| 2009-09-18 | $11.23 | $15.38 | 0 |
| 2009-09-17 | $11.23 | $15.38 | 10,200 |
| 2009-09-16 | $11.75 | $16.10 | 1,400 |
| 2009-09-15 | $11.70 | $16.03 | 1,600 |
| 2009-09-14 | $11.75 | $16.10 | 0 |
| 2009-09-11 | $11.75 | $16.10 | 3,400 |
| 2009-09-10 | $11.95 | $16.37 | 0 |
| 2009-09-09 | $11.95 | $16.37 | 0 |
| 2009-09-08 | $11.95 | $16.37 | 2,800 |
| 2009-09-04 | $11.75 | $16.10 | 0 |
| 2009-09-03 | $11.75 | $16.10 | 0 |
| 2009-09-02 | $11.75 | $16.10 | 0 |
| 2009-09-01 | $11.75 | $16.10 | 400 |
| 2009-08-31 | $11.63 | $15.93 | 0 |
| 2009-08-28 | $11.63 | $15.93 | 400 |
| 2009-08-27 | $11.50 | $15.76 | 0 |
| 2009-08-26 | $11.50 | $15.76 | 0 |
| 2009-08-25 | $11.50 | $15.76 | 1,400 |
| 2009-08-24 | $11.65 | $15.96 | 0 |
| 2009-08-21 | $11.65 | $15.96 | 1,200 |
| 2009-08-20 | $12.00 | $16.44 | 0 |
| 2009-08-19 | $12.00 | $16.44 | 0 |
| 2009-08-18 | $12.00 | $16.44 | 0 |
| 2009-08-17 | $12.00 | $16.44 | 0 |
| 2009-08-14 | $12.00 | $16.23 | 1,000 |
| 2009-08-13 | $12.00 | $16.23 | 800 |
| 2009-08-12 | $11.75 | $15.89 | 0 |
| 2009-08-11 | $11.75 | $15.89 | 200 |
| 2009-08-10 | $11.75 | $15.89 | 400 |
| 2009-08-07 | $11.75 | $15.89 | 1,000 |
| 2009-08-06 | $11.75 | $15.89 | 1,000 |
| 2009-08-05 | $11.63 | $15.72 | 0 |
| 2009-08-04 | $11.63 | $15.72 | 800 |
| 2009-08-03 | $11.75 | $15.89 | 0 |
| 2009-07-31 | $11.75 | $15.89 | 400 |
| 2009-07-30 | $11.58 | $15.65 | 200 |
| 2009-07-29 | $11.75 | $15.89 | 0 |
| 2009-07-28 | $11.75 | $15.89 | 800 |
| 2009-07-27 | $11.75 | $15.89 | 800 |
| 2009-07-24 | $11.58 | $15.65 | 800 |
| 2009-07-23 | $11.93 | $16.13 | 1,200 |
| 2009-07-22 | $11.50 | $15.55 | 4,000 |
| 2009-07-21 | $12.48 | $16.87 | 200 |
| 2009-07-20 | $11.88 | $16.06 | 0 |
| 2009-07-17 | $11.88 | $16.06 | 1,600 |
| 2009-07-16 | $12.00 | $16.23 | 0 |
| 2009-07-15 | $12.00 | $16.23 | 0 |
| 2009-07-14 | $12.00 | $16.23 | 600 |
| 2009-07-13 | $11.75 | $15.89 | 11,800 |
| 2009-07-10 | $11.75 | $15.89 | 0 |
| 2009-07-09 | $11.75 | $15.89 | 400 |
| 2009-07-08 | $11.75 | $15.89 | 0 |
| 2009-07-07 | $11.75 | $15.89 | 0 |
| 2009-07-06 | $11.75 | $15.89 | 2,800 |
| 2009-07-02 | $11.63 | $15.72 | 20,200 |
| 2009-07-01 | $12.00 | $16.23 | 0 |
| 2009-06-30 | $12.00 | $16.23 | 1,000 |
| 2009-06-29 | $12.25 | $16.57 | 0 |
| 2009-06-26 | $12.25 | $16.57 | 0 |
| 2009-06-25 | $12.25 | $16.57 | 400 |
| 2009-06-24 | $12.00 | $16.23 | 0 |
| 2009-06-23 | $12.00 | $16.23 | 0 |
| 2009-06-22 | $12.00 | $16.23 | 3,000 |
| 2009-06-19 | $12.00 | $16.23 | 600 |
| 2009-06-18 | $12.00 | $16.23 | 0 |
| 2009-06-17 | $12.00 | $16.23 | 0 |
| 2009-06-16 | $12.00 | $16.23 | 2,000 |
| 2009-06-15 | $12.25 | $16.57 | 0 |
| 2009-06-12 | $12.25 | $16.57 | 1,200 |
| 2009-06-11 | $12.25 | $16.57 | 0 |
| 2009-06-10 | $12.25 | $16.57 | 600 |
| 2009-06-09 | $12.13 | $16.40 | 1,000 |
| 2009-06-08 | $12.00 | $16.23 | 800 |
| 2009-06-05 | $12.25 | $16.57 | 0 |
| 2009-06-04 | $12.25 | $16.57 | 0 |
| 2009-06-03 | $12.25 | $16.57 | 0 |
| 2009-06-02 | $12.25 | $16.57 | 21,200 |
| 2009-06-01 | $12.25 | $16.57 | 3,600 |
| 2009-05-29 | $12.45 | $16.83 | 0 |
| 2009-05-28 | $12.45 | $16.83 | 6,600 |
| 2009-05-27 | $12.00 | $16.23 | 0 |
| 2009-05-26 | $12.00 | $16.23 | 2,400 |
| 2009-05-22 | $12.05 | $16.30 | 0 |
| 2009-05-21 | $12.05 | $16.30 | 0 |
| 2009-05-20 | $12.05 | $16.30 | 800 |
| 2009-05-19 | $12.25 | $16.57 | 0 |
| 2009-05-18 | $12.25 | $16.57 | 0 |
| 2009-05-15 | $12.25 | $16.57 | 0 |
| 2009-05-14 | $12.25 | $16.57 | 400 |
| 2009-05-13 | $12.00 | $16.23 | 1,400 |
| 2009-05-12 | $12.50 | $16.69 | 3,600 |
| 2009-05-11 | $12.50 | $16.69 | 0 |
| 2009-05-08 | $12.50 | $16.69 | 0 |
| 2009-05-07 | $12.50 | $16.69 | 7,600 |
| 2009-05-06 | $12.75 | $17.03 | 200 |
| 2009-05-05 | $12.75 | $17.03 | 1,600 |
| 2009-05-04 | $12.75 | $17.03 | 0 |
| 2009-05-01 | $12.75 | $17.03 | 400 |
| 2009-04-30 | $12.50 | $16.69 | 0 |
| 2009-04-29 | $12.50 | $16.69 | 2,600 |
| 2009-04-28 | $12.50 | $16.69 | 0 |
| 2009-04-27 | $12.50 | $16.69 | 800 |
| 2009-04-24 | $12.00 | $16.03 | 0 |
| 2009-04-23 | $12.00 | $16.03 | 0 |
| 2009-04-22 | $12.00 | $16.03 | 0 |
| 2009-04-21 | $12.00 | $16.03 | 2,800 |
| 2009-04-20 | $12.00 | $16.03 | 0 |
| 2009-04-17 | $12.00 | $16.03 | 200 |
| 2009-04-16 | $12.25 | $16.36 | 800 |
| 2009-04-15 | $12.50 | $16.69 | 0 |
| 2009-04-14 | $12.50 | $16.69 | 0 |
| 2009-04-13 | $12.50 | $16.69 | 1,200 |
| 2009-04-09 | $12.38 | $16.53 | 400 |
| 2009-04-08 | $12.38 | $16.53 | 200 |
| 2009-04-07 | $12.25 | $16.36 | 0 |
| 2009-04-06 | $12.25 | $16.36 | 400 |
| 2009-04-03 | $12.25 | $16.36 | 0 |
| 2009-04-02 | $12.25 | $16.36 | 200 |
| 2009-04-01 | $12.00 | $16.03 | 0 |
| 2009-03-31 | $12.00 | $16.03 | 200 |
| 2009-03-30 | $12.25 | $16.36 | 800 |
| 2009-03-27 | $12.38 | $16.53 | 200 |
| 2009-03-26 | $12.25 | $16.36 | 0 |
| 2009-03-25 | $12.25 | $16.36 | 200 |
| 2009-03-24 | $12.00 | $16.03 | 0 |
| 2009-03-23 | $12.00 | $16.03 | 0 |
| 2009-03-20 | $12.00 | $16.03 | 0 |
| 2009-03-19 | $12.00 | $16.03 | 600 |
| 2009-03-18 | $12.00 | $16.02 | 600 |
| 2009-03-17 | $11.38 | $15.19 | 600 |
| 2009-03-16 | $11.25 | $15.03 | 0 |
| 2009-03-13 | $11.25 | $15.03 | 0 |
| 2009-03-12 | $11.25 | $15.03 | 0 |
| 2009-03-11 | $11.25 | $15.03 | 1,000 |
| 2009-03-10 | $11.00 | $14.69 | 0 |
| 2009-03-09 | $11.00 | $14.69 | 400 |
| 2009-03-06 | $11.00 | $14.69 | 2,800 |
| 2009-03-05 | $11.50 | $15.36 | 800 |
| 2009-03-04 | $11.53 | $15.39 | 1,000 |
| 2009-03-03 | $12.03 | $16.06 | 200 |
| 2009-03-02 | $12.13 | $16.19 | 0 |
| 2009-02-27 | $12.13 | $16.19 | 1,000 |
| 2009-02-26 | $12.38 | $16.53 | 3,200 |
| 2009-02-25 | $12.03 | $16.06 | 0 |
| 2009-02-24 | $12.03 | $16.06 | 0 |
| 2009-02-23 | $12.03 | $16.06 | 1,000 |
| 2009-02-20 | $12.20 | $16.29 | 400 |
| 2009-02-19 | $12.25 | $16.36 | 200 |
| 2009-02-18 | $12.25 | $16.36 | 0 |
| 2009-02-17 | $12.25 | $16.36 | 0 |
| 2009-02-13 | $12.25 | $16.36 | 800 |
| 2009-02-12 | $12.50 | $16.69 | 2,200 |
| 2009-02-11 | $12.50 | $16.69 | 0 |
| 2009-02-10 | $12.50 | $16.49 | 2,200 |
| 2009-02-09 | $12.60 | $16.62 | 1,600 |
| 2009-02-06 | $12.50 | $16.49 | 1,400 |
| 2009-02-05 | $12.53 | $16.52 | 1,200 |
| 2009-02-04 | $12.53 | $16.52 | 0 |
| 2009-02-03 | $12.53 | $16.52 | 0 |
| 2009-02-02 | $12.53 | $16.52 | 400 |
| 2009-01-30 | $12.50 | $16.49 | 600 |
| 2009-01-29 | $12.75 | $16.82 | 23,600 |
| 2009-01-28 | $13.00 | $17.14 | 3,600 |
| 2009-01-27 | $12.75 | $16.82 | 400 |
| 2009-01-26 | $12.88 | $16.98 | 0 |
| 2009-01-23 | $12.88 | $16.98 | 1,000 |
| 2009-01-22 | $12.75 | $16.82 | 200 |
| 2009-01-21 | $12.50 | $16.49 | 600 |
| 2009-01-20 | $12.50 | $16.49 | 0 |
| 2009-01-16 | $12.50 | $16.49 | 12,400 |
| 2009-01-15 | $12.60 | $16.62 | 0 |
| 2009-01-14 | $12.60 | $16.62 | 0 |
| 2009-01-13 | $12.60 | $16.62 | 2,000 |
| 2009-01-12 | $12.75 | $16.82 | 0 |
| 2009-01-09 | $12.75 | $16.82 | 200 |
| 2009-01-08 | $12.53 | $16.52 | 0 |
| 2009-01-07 | $12.53 | $16.52 | 0 |
| 2009-01-06 | $12.53 | $16.52 | 0 |
| 2009-01-05 | $12.53 | $16.52 | 0 |
| 2009-01-02 | $12.53 | $16.52 | 200 |