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
- 1993-12-22 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 | $8.28 | $9.52 | 1,300 |
| 2009-12-30 | $8.48 | $9.75 | 100 |
| 2009-12-29 | $8.49 | $9.77 | 100 |
| 2009-12-28 | $8.49 | $9.77 | 0 |
| 2009-12-24 | $8.49 | $9.77 | 100 |
| 2009-12-23 | $8.00 | $9.20 | 1,600 |
| 2009-12-22 | $8.49 | $9.77 | 100 |
| 2009-12-21 | $8.50 | $9.78 | 0 |
| 2009-12-18 | $8.50 | $9.78 | 2,000 |
| 2009-12-17 | $8.30 | $9.55 | 0 |
| 2009-12-16 | $8.30 | $9.55 | 800 |
| 2009-12-15 | $8.50 | $9.78 | 0 |
| 2009-12-14 | $8.50 | $9.78 | 300 |
| 2009-12-11 | $8.55 | $9.83 | 2,100 |
| 2009-12-10 | $8.55 | $9.83 | 3,000 |
| 2009-12-09 | $8.51 | $9.79 | 5,500 |
| 2009-12-08 | $8.70 | $10.01 | 0 |
| 2009-12-07 | $8.70 | $10.01 | 2,500 |
| 2009-12-04 | $8.70 | $10.01 | 0 |
| 2009-12-03 | $8.70 | $10.01 | 0 |
| 2009-12-02 | $8.70 | $10.01 | 200 |
| 2009-12-01 | $8.25 | $9.49 | 1,000 |
| 2009-11-30 | $8.50 | $9.78 | 1,100 |
| 2009-11-27 | $8.73 | $10.04 | 0 |
| 2009-11-25 | $8.73 | $10.04 | 200 |
| 2009-11-24 | $8.50 | $9.78 | 2,500 |
| 2009-11-23 | $8.60 | $9.89 | 200 |
| 2009-11-20 | $8.50 | $9.78 | 1,500 |
| 2009-11-19 | $8.50 | $9.78 | 0 |
| 2009-11-18 | $8.50 | $9.78 | 500 |
| 2009-11-17 | $8.68 | $9.98 | 0 |
| 2009-11-16 | $8.68 | $9.98 | 200 |
| 2009-11-13 | $8.52 | $9.80 | 0 |
| 2009-11-12 | $8.52 | $9.80 | 0 |
| 2009-11-11 | $8.52 | $9.80 | 0 |
| 2009-11-10 | $8.52 | $9.80 | 200 |
| 2009-11-09 | $8.60 | $9.89 | 1,300 |
| 2009-11-06 | $8.65 | $9.95 | 0 |
| 2009-11-05 | $8.65 | $9.95 | 200 |
| 2009-11-04 | $8.75 | $10.06 | 0 |
| 2009-11-03 | $8.75 | $10.06 | 0 |
| 2009-11-02 | $8.75 | $10.06 | 1,000 |
| 2009-10-30 | $8.80 | $10.12 | 400 |
| 2009-10-29 | $8.85 | $10.18 | 500 |
| 2009-10-28 | $8.85 | $10.18 | 0 |
| 2009-10-27 | $8.85 | $10.18 | 0 |
| 2009-10-26 | $8.85 | $10.18 | 0 |
| 2009-10-23 | $8.85 | $10.18 | 0 |
| 2009-10-22 | $8.85 | $10.18 | 0 |
| 2009-10-21 | $8.85 | $10.18 | 1,100 |
| 2009-10-20 | $8.78 | $10.10 | 900 |
| 2009-10-19 | $8.68 | $9.98 | 1,700 |
| 2009-10-16 | $8.00 | $9.20 | 1,100 |
| 2009-10-15 | $8.00 | $9.20 | 4,000 |
| 2009-10-14 | $8.00 | $9.20 | 1,700 |
| 2009-10-13 | $8.00 | $9.20 | 600 |
| 2009-10-12 | $8.47 | $9.74 | 0 |
| 2009-10-09 | $8.47 | $9.74 | 200 |
| 2009-10-08 | $7.35 | $8.45 | 0 |
| 2009-10-07 | $7.35 | $8.45 | 1,200 |
| 2009-10-06 | $7.32 | $8.42 | 3,000 |
| 2009-10-05 | $8.50 | $9.78 | 0 |
| 2009-10-02 | $8.50 | $9.78 | 0 |
| 2009-10-01 | $8.50 | $9.78 | 0 |
| 2009-09-30 | $8.50 | $9.78 | 600 |
| 2009-09-29 | $8.85 | $10.18 | 0 |
| 2009-09-28 | $8.85 | $10.18 | 0 |
| 2009-09-25 | $8.85 | $10.18 | 0 |
| 2009-09-24 | $8.85 | $10.18 | 400 |
| 2009-09-23 | $9.30 | $10.70 | 0 |
| 2009-09-22 | $9.30 | $10.70 | 0 |
| 2009-09-21 | $9.30 | $10.70 | 0 |
| 2009-09-18 | $9.30 | $10.70 | 400 |
| 2009-09-17 | $9.45 | $10.87 | 1,000 |
| 2009-09-16 | $9.45 | $10.87 | 200 |
| 2009-09-15 | $9.65 | $11.10 | 800 |
| 2009-09-14 | $9.95 | $11.44 | 0 |
| 2009-09-11 | $9.95 | $11.44 | 0 |
| 2009-09-10 | $9.95 | $11.44 | 1,200 |
| 2009-09-09 | $9.82 | $11.30 | 1,100 |
| 2009-09-08 | $9.80 | $11.27 | 1,100 |
| 2009-09-04 | $10.40 | $11.96 | 0 |
| 2009-09-03 | $10.40 | $11.96 | 1,000 |
| 2009-09-02 | $10.48 | $12.05 | 3,300 |
| 2009-09-01 | $9.22 | $10.60 | 300 |
| 2009-08-31 | $8.76 | $10.08 | 0 |
| 2009-08-28 | $8.76 | $10.08 | 0 |
| 2009-08-27 | $8.76 | $10.08 | 1,300 |
| 2009-08-26 | $9.96 | $11.46 | 2,600 |
| 2009-08-25 | $8.26 | $9.50 | 2,100 |
| 2009-08-24 | $9.37 | $10.78 | 5,200 |
| 2009-08-21 | $10.00 | $11.50 | 0 |
| 2009-08-20 | $10.00 | $11.50 | 0 |
| 2009-08-19 | $10.00 | $11.50 | 0 |
| 2009-08-18 | $10.00 | $11.50 | 0 |
| 2009-08-17 | $10.00 | $11.50 | 0 |
| 2009-08-14 | $10.00 | $11.50 | 1,400 |
| 2009-08-13 | $9.94 | $11.43 | 1,000 |
| 2009-08-12 | $8.90 | $10.24 | 1,400 |
| 2009-08-11 | $9.51 | $10.94 | 2,200 |
| 2009-08-10 | $8.70 | $10.01 | 200 |
| 2009-08-07 | $8.58 | $9.87 | 0 |
| 2009-08-06 | $8.58 | $9.87 | 0 |
| 2009-08-05 | $8.58 | $9.87 | 900 |
| 2009-08-04 | $8.86 | $10.19 | 0 |
| 2009-08-03 | $8.86 | $10.19 | 1,100 |
| 2009-07-31 | $9.20 | $10.58 | 100 |
| 2009-07-30 | $9.48 | $10.90 | 0 |
| 2009-07-29 | $9.48 | $10.90 | 0 |
| 2009-07-28 | $9.48 | $10.90 | 100 |
| 2009-07-27 | $8.86 | $10.19 | 1,000 |
| 2009-07-24 | $8.86 | $10.19 | 800 |
| 2009-07-23 | $8.90 | $10.24 | 1,100 |
| 2009-07-22 | $9.21 | $10.59 | 18,700 |
| 2009-07-21 | $12.48 | $14.35 | 4,100 |
| 2009-07-20 | $10.63 | $12.23 | 5,300 |
| 2009-07-17 | $8.92 | $10.26 | 5,200 |
| 2009-07-16 | $10.30 | $11.85 | 5,100 |
| 2009-07-15 | $8.61 | $9.90 | 1,200 |
| 2009-07-14 | $11.00 | $12.65 | 0 |
| 2009-07-13 | $11.00 | $12.65 | 900 |
| 2009-07-10 | $11.75 | $13.52 | 0 |
| 2009-07-09 | $11.75 | $13.52 | 0 |
| 2009-07-08 | $11.75 | $13.52 | 0 |
| 2009-07-07 | $11.75 | $13.52 | 0 |
| 2009-07-06 | $11.75 | $13.52 | 0 |
| 2009-07-02 | $11.75 | $13.52 | 0 |
| 2009-07-01 | $11.75 | $13.52 | 0 |
| 2009-06-30 | $11.75 | $13.52 | 100 |
| 2009-06-29 | $10.00 | $11.50 | 0 |
| 2009-06-26 | $10.00 | $11.50 | 100 |
| 2009-06-25 | $9.99 | $11.49 | 0 |
| 2009-06-24 | $9.99 | $11.49 | 4,900 |
| 2009-06-23 | $9.35 | $10.75 | 43,500 |
| 2009-06-22 | $8.93 | $10.27 | 100 |
| 2009-06-19 | $9.30 | $10.70 | 0 |
| 2009-06-18 | $9.30 | $10.70 | 0 |
| 2009-06-17 | $9.30 | $10.70 | 100 |
| 2009-06-16 | $8.50 | $9.78 | 0 |
| 2009-06-15 | $8.50 | $9.78 | 300 |
| 2009-06-12 | $7.06 | $8.12 | 100 |
| 2009-06-11 | $8.02 | $9.22 | 300 |
| 2009-06-10 | $8.00 | $9.20 | 300 |
| 2009-06-09 | $8.60 | $9.89 | 0 |
| 2009-06-08 | $8.60 | $9.89 | 200 |
| 2009-06-05 | $9.00 | $10.35 | 0 |
| 2009-06-04 | $9.00 | $10.35 | 0 |
| 2009-06-03 | $9.00 | $10.35 | 0 |
| 2009-06-02 | $9.00 | $10.35 | 0 |
| 2009-06-01 | $9.00 | $10.35 | 0 |
| 2009-05-29 | $9.00 | $10.35 | 500 |
| 2009-05-28 | $8.50 | $9.78 | 200 |
| 2009-05-27 | $8.50 | $9.78 | 0 |
| 2009-05-26 | $8.50 | $9.78 | 0 |
| 2009-05-22 | $8.50 | $9.78 | 0 |
| 2009-05-21 | $8.50 | $9.78 | 1,000 |
| 2009-05-20 | $9.75 | $11.21 | 200 |
| 2009-05-19 | $8.50 | $9.78 | 0 |
| 2009-05-18 | $8.50 | $9.78 | 0 |
| 2009-05-15 | $8.50 | $9.78 | 500 |
| 2009-05-14 | $8.71 | $10.02 | 1,800 |
| 2009-05-13 | $6.84 | $7.87 | 4,000 |
| 2009-05-12 | $8.00 | $9.20 | 1,700 |
| 2009-05-11 | $8.44 | $9.71 | 0 |
| 2009-05-08 | $8.44 | $9.71 | 0 |
| 2009-05-07 | $8.44 | $9.71 | 0 |
| 2009-05-06 | $8.44 | $9.71 | 0 |
| 2009-05-05 | $8.44 | $9.71 | 200 |
| 2009-05-04 | $8.13 | $9.35 | 600 |
| 2009-05-01 | $8.26 | $9.50 | 300 |
| 2009-04-30 | $9.00 | $10.35 | 0 |
| 2009-04-29 | $9.00 | $10.35 | 0 |
| 2009-04-28 | $9.00 | $10.35 | 0 |
| 2009-04-27 | $9.00 | $10.35 | 0 |
| 2009-04-24 | $9.00 | $10.35 | 0 |
| 2009-04-23 | $9.00 | $10.35 | 0 |
| 2009-04-22 | $9.00 | $10.35 | 400 |
| 2009-04-21 | $9.00 | $10.35 | 0 |
| 2009-04-20 | $9.00 | $10.35 | 800 |
| 2009-04-17 | $9.99 | $11.49 | 0 |
| 2009-04-16 | $9.99 | $11.49 | 600 |
| 2009-04-15 | $9.05 | $10.41 | 800 |
| 2009-04-14 | $10.57 | $12.16 | 400 |
| 2009-04-13 | $9.23 | $10.62 | 1,500 |
| 2009-04-09 | $10.65 | $12.25 | 0 |
| 2009-04-08 | $10.65 | $12.25 | 100 |
| 2009-04-07 | $12.15 | $13.98 | 8,100 |
| 2009-04-06 | $12.90 | $14.84 | 4,900 |
| 2009-04-03 | $11.25 | $12.94 | 200 |
| 2009-04-02 | $10.50 | $12.08 | 0 |
| 2009-04-01 | $10.50 | $12.08 | 300 |
| 2009-03-31 | $8.60 | $9.89 | 0 |
| 2009-03-30 | $8.60 | $9.89 | 0 |
| 2009-03-27 | $8.60 | $9.89 | 300 |
| 2009-03-26 | $8.84 | $10.17 | 1,600 |
| 2009-03-25 | $8.83 | $10.16 | 0 |
| 2009-03-24 | $8.83 | $10.16 | 2,000 |
| 2009-03-23 | $8.83 | $10.16 | 1,900 |
| 2009-03-20 | $9.63 | $11.08 | 200 |
| 2009-03-19 | $9.95 | $11.44 | 100 |
| 2009-03-18 | $8.93 | $10.27 | 200 |
| 2009-03-17 | $9.68 | $11.13 | 1,400 |
| 2009-03-16 | $8.93 | $10.27 | 500 |
| 2009-03-13 | $9.69 | $11.15 | 400 |
| 2009-03-12 | $8.10 | $9.32 | 0 |
| 2009-03-11 | $8.10 | $9.32 | 100 |
| 2009-03-10 | $9.00 | $10.35 | 0 |
| 2009-03-09 | $9.00 | $10.35 | 1,000 |
| 2009-03-06 | $9.68 | $11.13 | 400 |
| 2009-03-05 | $9.77 | $11.24 | 0 |
| 2009-03-04 | $9.77 | $11.24 | 400 |
| 2009-03-03 | $9.69 | $11.15 | 200 |
| 2009-03-02 | $10.50 | $12.08 | 0 |
| 2009-02-27 | $10.50 | $12.08 | 0 |
| 2009-02-26 | $10.50 | $12.08 | 5,300 |
| 2009-02-25 | $10.50 | $12.08 | 2,300 |
| 2009-02-24 | $10.75 | $12.36 | 2,000 |
| 2009-02-23 | $10.87 | $12.50 | 300 |
| 2009-02-20 | $10.74 | $12.35 | 1,400 |
| 2009-02-19 | $10.37 | $11.93 | 2,200 |
| 2009-02-18 | $11.22 | $12.91 | 3,300 |
| 2009-02-17 | $12.95 | $14.90 | 400 |
| 2009-02-13 | $13.74 | $15.80 | 900 |
| 2009-02-12 | $13.95 | $16.05 | 100 |
| 2009-02-11 | $13.89 | $15.98 | 100 |
| 2009-02-10 | $14.00 | $16.10 | 1,800 |
| 2009-02-09 | $14.48 | $16.66 | 500 |
| 2009-02-06 | $14.48 | $16.66 | 2,500 |
| 2009-02-05 | $13.88 | $15.96 | 200 |
| 2009-02-04 | $13.47 | $15.49 | 500 |
| 2009-02-03 | $13.97 | $16.07 | 100 |
| 2009-02-02 | $12.99 | $14.94 | 300 |
| 2009-01-30 | $13.17 | $15.15 | 2,400 |
| 2009-01-29 | $12.25 | $14.09 | 500 |
| 2009-01-28 | $12.33 | $14.18 | 200 |
| 2009-01-27 | $12.59 | $14.48 | 2,600 |
| 2009-01-26 | $12.22 | $14.06 | 500 |
| 2009-01-23 | $12.15 | $13.98 | 1,000 |
| 2009-01-22 | $12.19 | $14.02 | 4,300 |
| 2009-01-21 | $13.15 | $15.13 | 8,100 |
| 2009-01-20 | $13.47 | $15.49 | 0 |
| 2009-01-16 | $13.47 | $15.49 | 0 |
| 2009-01-15 | $13.47 | $15.49 | 1,300 |
| 2009-01-14 | $14.29 | $16.44 | 4,200 |
| 2009-01-13 | $15.20 | $17.48 | 100 |
| 2009-01-12 | $15.38 | $17.69 | 600 |
| 2009-01-09 | $15.70 | $18.06 | 100 |
| 2009-01-08 | $15.70 | $18.06 | 100 |
| 2009-01-07 | $15.68 | $18.04 | 600 |
| 2009-01-06 | $15.65 | $18.00 | 100 |
| 2009-01-05 | $15.95 | $18.35 | 100 |
| 2009-01-02 | $16.00 | $18.40 | 200 |