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
- 2001-09-19 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 | $9.84 | $10.68 | 500 |
| 2009-12-30 | $9.25 | $10.04 | 1,700 |
| 2009-12-29 | $9.32 | $10.12 | 0 |
| 2009-12-28 | $9.32 | $10.12 | 0 |
| 2009-12-24 | $9.32 | $10.12 | 400 |
| 2009-12-23 | $9.30 | $10.10 | 0 |
| 2009-12-22 | $9.30 | $10.10 | 800 |
| 2009-12-21 | $9.50 | $10.31 | 0 |
| 2009-12-18 | $9.50 | $10.31 | 18,100 |
| 2009-12-17 | $9.51 | $10.32 | 0 |
| 2009-12-16 | $9.51 | $10.32 | 0 |
| 2009-12-15 | $9.51 | $10.32 | 0 |
| 2009-12-14 | $9.51 | $10.32 | 400 |
| 2009-12-11 | $10.10 | $10.96 | 400 |
| 2009-12-10 | $10.25 | $11.13 | 2,600 |
| 2009-12-09 | $10.35 | $11.24 | 500 |
| 2009-12-08 | $10.99 | $11.93 | 0 |
| 2009-12-07 | $10.99 | $11.93 | 1,800 |
| 2009-12-04 | $11.25 | $12.21 | 25,000 |
| 2009-12-03 | $11.25 | $12.21 | 0 |
| 2009-12-02 | $11.25 | $12.21 | 0 |
| 2009-12-01 | $11.25 | $12.21 | 9,600 |
| 2009-11-30 | $11.25 | $12.21 | 0 |
| 2009-11-27 | $11.25 | $12.21 | 0 |
| 2009-11-25 | $11.25 | $12.21 | 900 |
| 2009-11-24 | $11.25 | $12.21 | 0 |
| 2009-11-23 | $11.25 | $12.21 | 800 |
| 2009-11-20 | $11.30 | $12.27 | 0 |
| 2009-11-19 | $11.30 | $12.27 | 0 |
| 2009-11-18 | $11.30 | $12.27 | 0 |
| 2009-11-17 | $11.30 | $12.27 | 0 |
| 2009-11-16 | $11.30 | $12.27 | 0 |
| 2009-11-13 | $11.30 | $12.27 | 1,300 |
| 2009-11-12 | $11.30 | $12.27 | 0 |
| 2009-11-11 | $11.30 | $12.27 | 0 |
| 2009-11-10 | $11.30 | $12.27 | 0 |
| 2009-11-09 | $11.30 | $12.27 | 0 |
| 2009-11-06 | $11.30 | $12.18 | 0 |
| 2009-11-05 | $11.30 | $12.18 | 0 |
| 2009-11-04 | $11.30 | $12.18 | 600 |
| 2009-11-03 | $11.30 | $12.18 | 0 |
| 2009-11-02 | $11.30 | $12.18 | 0 |
| 2009-10-30 | $11.30 | $12.18 | 0 |
| 2009-10-29 | $11.30 | $12.18 | 200 |
| 2009-10-28 | $11.30 | $12.18 | 0 |
| 2009-10-27 | $11.30 | $12.18 | 0 |
| 2009-10-26 | $11.30 | $12.18 | 900 |
| 2009-10-23 | $11.35 | $12.23 | 0 |
| 2009-10-22 | $11.35 | $12.23 | 0 |
| 2009-10-21 | $11.35 | $12.23 | 0 |
| 2009-10-20 | $11.35 | $12.23 | 0 |
| 2009-10-19 | $11.35 | $12.23 | 0 |
| 2009-10-16 | $11.35 | $12.23 | 0 |
| 2009-10-15 | $11.35 | $12.23 | 0 |
| 2009-10-14 | $11.35 | $12.23 | 0 |
| 2009-10-13 | $11.35 | $12.23 | 0 |
| 2009-10-12 | $11.35 | $12.23 | 4,400 |
| 2009-10-09 | $11.30 | $12.18 | 0 |
| 2009-10-08 | $11.30 | $12.18 | 0 |
| 2009-10-07 | $11.30 | $12.18 | 0 |
| 2009-10-06 | $11.30 | $12.18 | 0 |
| 2009-10-05 | $11.30 | $12.18 | 0 |
| 2009-10-02 | $11.30 | $12.18 | 0 |
| 2009-10-01 | $11.30 | $12.18 | 0 |
| 2009-09-30 | $11.30 | $12.18 | 0 |
| 2009-09-29 | $11.30 | $12.18 | 0 |
| 2009-09-28 | $11.30 | $12.18 | 500 |
| 2009-09-25 | $11.25 | $12.13 | 0 |
| 2009-09-24 | $11.25 | $12.13 | 0 |
| 2009-09-23 | $11.25 | $12.13 | 0 |
| 2009-09-22 | $11.25 | $12.13 | 0 |
| 2009-09-21 | $11.25 | $12.13 | 1,000 |
| 2009-09-18 | $11.25 | $12.13 | 0 |
| 2009-09-17 | $11.25 | $12.13 | 1,300 |
| 2009-09-16 | $11.50 | $12.40 | 0 |
| 2009-09-15 | $11.50 | $12.40 | 0 |
| 2009-09-14 | $11.50 | $12.40 | 0 |
| 2009-09-11 | $11.50 | $12.40 | 0 |
| 2009-09-10 | $11.50 | $12.40 | 0 |
| 2009-09-09 | $11.50 | $12.40 | 0 |
| 2009-09-08 | $11.50 | $12.40 | 0 |
| 2009-09-04 | $11.50 | $12.40 | 0 |
| 2009-09-03 | $11.50 | $12.40 | 1,000 |
| 2009-09-02 | $11.50 | $12.40 | 0 |
| 2009-09-01 | $11.50 | $12.40 | 0 |
| 2009-08-31 | $11.50 | $12.40 | 100 |
| 2009-08-28 | $11.25 | $12.13 | 0 |
| 2009-08-27 | $11.25 | $12.13 | 0 |
| 2009-08-26 | $11.25 | $12.13 | 0 |
| 2009-08-25 | $11.25 | $12.13 | 0 |
| 2009-08-24 | $11.25 | $12.13 | 0 |
| 2009-08-21 | $11.25 | $12.13 | 0 |
| 2009-08-20 | $11.25 | $12.13 | 0 |
| 2009-08-19 | $11.25 | $12.13 | 500 |
| 2009-08-18 | $11.50 | $12.40 | 0 |
| 2009-08-17 | $11.50 | $12.40 | 0 |
| 2009-08-14 | $11.50 | $12.40 | 0 |
| 2009-08-13 | $11.50 | $12.40 | 300 |
| 2009-08-12 | $12.50 | $13.47 | 1,000 |
| 2009-08-11 | $12.50 | $13.47 | 0 |
| 2009-08-10 | $12.50 | $13.47 | 200 |
| 2009-08-07 | $11.05 | $11.82 | 0 |
| 2009-08-06 | $11.05 | $11.82 | 800 |
| 2009-08-05 | $11.00 | $11.77 | 900 |
| 2009-08-04 | $10.50 | $11.24 | 100 |
| 2009-08-03 | $9.75 | $10.43 | 1,100 |
| 2009-07-31 | $9.95 | $10.65 | 0 |
| 2009-07-30 | $9.95 | $10.65 | 0 |
| 2009-07-29 | $9.95 | $10.65 | 1,900 |
| 2009-07-28 | $9.05 | $9.68 | 500 |
| 2009-07-27 | $9.75 | $10.43 | 0 |
| 2009-07-24 | $9.75 | $10.43 | 0 |
| 2009-07-23 | $9.75 | $10.43 | 0 |
| 2009-07-22 | $9.75 | $10.43 | 0 |
| 2009-07-21 | $9.75 | $10.43 | 500 |
| 2009-07-20 | $8.75 | $9.36 | 300 |
| 2009-07-17 | $8.51 | $9.11 | 0 |
| 2009-07-16 | $8.51 | $9.11 | 500 |
| 2009-07-15 | $8.00 | $8.56 | 10,000 |
| 2009-07-14 | $7.95 | $8.51 | 0 |
| 2009-07-13 | $7.95 | $8.51 | 0 |
| 2009-07-10 | $7.95 | $8.51 | 200 |
| 2009-07-09 | $7.45 | $7.97 | 0 |
| 2009-07-08 | $7.45 | $7.97 | 1,000 |
| 2009-07-07 | $7.45 | $7.97 | 0 |
| 2009-07-06 | $7.45 | $7.97 | 0 |
| 2009-07-02 | $7.45 | $7.97 | 2,200 |
| 2009-07-01 | $7.50 | $8.03 | 30,000 |
| 2009-06-30 | $7.57 | $8.10 | 800 |
| 2009-06-29 | $7.56 | $8.09 | 2,200 |
| 2009-06-26 | $7.90 | $8.45 | 0 |
| 2009-06-25 | $7.90 | $8.45 | 1,200 |
| 2009-06-24 | $7.69 | $8.23 | 0 |
| 2009-06-23 | $7.69 | $8.23 | 4,500 |
| 2009-06-22 | $7.75 | $8.29 | 0 |
| 2009-06-19 | $7.75 | $8.29 | 0 |
| 2009-06-18 | $7.75 | $8.29 | 1,000 |
| 2009-06-17 | $7.90 | $8.45 | 0 |
| 2009-06-16 | $7.90 | $8.45 | 0 |
| 2009-06-15 | $7.90 | $8.45 | 0 |
| 2009-06-12 | $7.90 | $8.45 | 2,500 |
| 2009-06-11 | $7.70 | $8.24 | 0 |
| 2009-06-10 | $7.70 | $8.24 | 2,500 |
| 2009-06-09 | $7.70 | $8.24 | 0 |
| 2009-06-08 | $7.70 | $8.24 | 0 |
| 2009-06-05 | $7.70 | $8.24 | 1,100 |
| 2009-06-04 | $7.70 | $8.24 | 0 |
| 2009-06-03 | $7.70 | $8.24 | 7,000 |
| 2009-06-02 | $7.85 | $8.40 | 0 |
| 2009-06-01 | $7.85 | $8.40 | 3,000 |
| 2009-05-29 | $7.70 | $8.24 | 3,500 |
| 2009-05-28 | $7.80 | $8.35 | 1,500 |
| 2009-05-27 | $7.90 | $8.45 | 7,200 |
| 2009-05-26 | $7.90 | $8.45 | 12,200 |
| 2009-05-22 | $7.65 | $8.19 | 5,000 |
| 2009-05-21 | $7.75 | $8.29 | 6,800 |
| 2009-05-20 | $7.77 | $8.31 | 2,000 |
| 2009-05-19 | $7.76 | $8.30 | 5,900 |
| 2009-05-18 | $7.71 | $8.25 | 5,000 |
| 2009-05-15 | $7.50 | $8.03 | 0 |
| 2009-05-14 | $7.50 | $8.03 | 75,200 |
| 2009-05-13 | $7.40 | $7.92 | 0 |
| 2009-05-12 | $7.40 | $7.92 | 8,700 |
| 2009-05-11 | $7.20 | $7.70 | 5,000 |
| 2009-05-08 | $7.40 | $7.92 | 5,900 |
| 2009-05-07 | $7.22 | $7.73 | 12,900 |
| 2009-05-06 | $7.35 | $7.87 | 1,000 |
| 2009-05-05 | $7.35 | $7.78 | 600 |
| 2009-05-04 | $7.35 | $7.78 | 1,100 |
| 2009-05-01 | $7.35 | $7.78 | 100 |
| 2009-04-30 | $7.20 | $7.62 | 4,500 |
| 2009-04-29 | $7.21 | $7.63 | 100 |
| 2009-04-28 | $7.35 | $7.78 | 15,100 |
| 2009-04-27 | $7.35 | $7.78 | 3,500 |
| 2009-04-24 | $7.50 | $7.94 | 0 |
| 2009-04-23 | $7.50 | $7.94 | 2,600 |
| 2009-04-22 | $7.50 | $7.94 | 7,900 |
| 2009-04-21 | $7.50 | $7.94 | 0 |
| 2009-04-20 | $7.50 | $7.94 | 0 |
| 2009-04-17 | $7.50 | $7.94 | 0 |
| 2009-04-16 | $7.50 | $7.94 | 4,000 |
| 2009-04-15 | $7.65 | $8.10 | 1,900 |
| 2009-04-14 | $7.70 | $8.15 | 2,600 |
| 2009-04-13 | $7.80 | $8.26 | 0 |
| 2009-04-09 | $7.80 | $8.26 | 1,000 |
| 2009-04-08 | $7.75 | $8.20 | 2,600 |
| 2009-04-07 | $7.64 | $8.09 | 300 |
| 2009-04-06 | $7.75 | $8.20 | 0 |
| 2009-04-03 | $7.75 | $8.20 | 0 |
| 2009-04-02 | $7.75 | $8.20 | 0 |
| 2009-04-01 | $7.75 | $8.20 | 500 |
| 2009-03-31 | $7.80 | $8.26 | 0 |
| 2009-03-30 | $7.80 | $8.26 | 7,700 |
| 2009-03-27 | $7.75 | $8.20 | 500 |
| 2009-03-26 | $7.70 | $8.15 | 2,400 |
| 2009-03-25 | $7.70 | $8.15 | 0 |
| 2009-03-24 | $7.70 | $8.15 | 5,200 |
| 2009-03-23 | $8.00 | $8.47 | 3,000 |
| 2009-03-20 | $7.75 | $8.20 | 0 |
| 2009-03-19 | $7.75 | $8.20 | 1,000 |
| 2009-03-18 | $8.00 | $8.47 | 2,500 |
| 2009-03-17 | $7.75 | $8.20 | 1,000 |
| 2009-03-16 | $7.60 | $8.04 | 0 |
| 2009-03-13 | $7.60 | $8.04 | 0 |
| 2009-03-12 | $7.60 | $8.04 | 0 |
| 2009-03-11 | $7.60 | $8.04 | 2,100 |
| 2009-03-10 | $7.60 | $8.04 | 0 |
| 2009-03-09 | $7.60 | $8.04 | 0 |
| 2009-03-06 | $7.60 | $8.04 | 200 |
| 2009-03-05 | $7.50 | $7.94 | 700 |
| 2009-03-04 | $7.75 | $8.20 | 0 |
| 2009-03-03 | $7.75 | $8.20 | 1,000 |
| 2009-03-02 | $7.75 | $8.20 | 0 |
| 2009-02-27 | $7.75 | $8.20 | 4,600 |
| 2009-02-26 | $7.75 | $8.20 | 1,000 |
| 2009-02-25 | $7.10 | $7.52 | 0 |
| 2009-02-24 | $7.10 | $7.52 | 0 |
| 2009-02-23 | $7.10 | $7.52 | 10,700 |
| 2009-02-20 | $8.95 | $9.47 | 1,700 |
| 2009-02-19 | $8.95 | $9.47 | 0 |
| 2009-02-18 | $8.95 | $9.47 | 1,200 |
| 2009-02-17 | $8.51 | $9.01 | 1,100 |
| 2009-02-13 | $8.85 | $9.37 | 0 |
| 2009-02-12 | $8.85 | $9.37 | 500 |
| 2009-02-11 | $8.95 | $9.47 | 0 |
| 2009-02-10 | $8.95 | $9.47 | 0 |
| 2009-02-09 | $8.95 | $9.47 | 0 |
| 2009-02-06 | $8.95 | $9.39 | 0 |
| 2009-02-05 | $8.95 | $9.39 | 500 |
| 2009-02-04 | $8.80 | $9.23 | 0 |
| 2009-02-03 | $8.80 | $9.23 | 500 |
| 2009-02-02 | $8.50 | $8.92 | 800 |
| 2009-01-30 | $8.95 | $9.39 | 19,500 |
| 2009-01-29 | $9.12 | $9.57 | 1,000 |
| 2009-01-28 | $8.90 | $9.34 | 8,600 |
| 2009-01-27 | $9.25 | $9.70 | 4,000 |
| 2009-01-26 | $8.50 | $8.92 | 0 |
| 2009-01-23 | $8.50 | $8.92 | 0 |
| 2009-01-22 | $8.50 | $8.92 | 13,600 |
| 2009-01-21 | $8.10 | $8.50 | 29,000 |
| 2009-01-20 | $8.00 | $8.39 | 0 |
| 2009-01-16 | $8.00 | $8.39 | 700 |
| 2009-01-15 | $7.50 | $7.87 | 0 |
| 2009-01-14 | $7.50 | $7.87 | 0 |
| 2009-01-13 | $7.50 | $7.87 | 0 |
| 2009-01-12 | $7.50 | $7.87 | 4,500 |
| 2009-01-09 | $7.70 | $8.08 | 0 |
| 2009-01-08 | $7.70 | $8.08 | 0 |
| 2009-01-07 | $7.70 | $8.08 | 900 |
| 2009-01-06 | $7.55 | $7.92 | 0 |
| 2009-01-05 | $7.55 | $7.92 | 400 |
| 2009-01-02 | $7.75 | $8.13 | 0 |