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
- 2008-06-24 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 | $7.77 | $7.77 | 0 |
| 2009-12-30 | $7.77 | $7.77 | 0 |
| 2009-12-29 | $7.77 | $7.77 | 0 |
| 2009-12-28 | $7.77 | $7.77 | 0 |
| 2009-12-24 | $7.77 | $7.77 | 0 |
| 2009-12-23 | $7.77 | $7.77 | 8,655 |
| 2009-12-22 | $7.80 | $7.80 | 444 |
| 2009-12-21 | $7.62 | $7.62 | 0 |
| 2009-12-18 | $7.62 | $7.62 | 666 |
| 2009-12-17 | $7.43 | $7.43 | 444 |
| 2009-12-16 | $7.39 | $7.39 | 0 |
| 2009-12-15 | $7.39 | $7.39 | 0 |
| 2009-12-14 | $7.39 | $7.39 | 222 |
| 2009-12-11 | $7.62 | $7.62 | 0 |
| 2009-12-10 | $7.62 | $7.62 | 0 |
| 2009-12-09 | $7.62 | $7.62 | 0 |
| 2009-12-08 | $7.62 | $7.62 | 11,097 |
| 2009-12-07 | $7.71 | $7.71 | 0 |
| 2009-12-04 | $7.71 | $7.71 | 0 |
| 2009-12-03 | $7.71 | $7.71 | 1,554 |
| 2009-12-02 | $7.46 | $7.46 | 0 |
| 2009-12-01 | $7.46 | $7.46 | 0 |
| 2009-11-30 | $7.46 | $7.46 | 888 |
| 2009-11-27 | $7.78 | $7.78 | 0 |
| 2009-11-25 | $7.78 | $7.78 | 0 |
| 2009-11-24 | $7.78 | $7.78 | 0 |
| 2009-11-23 | $7.78 | $7.78 | 0 |
| 2009-11-20 | $7.78 | $7.78 | 0 |
| 2009-11-19 | $7.78 | $7.78 | 166,448 |
| 2009-11-18 | $7.86 | $7.86 | 444 |
| 2009-11-17 | $7.71 | $7.71 | 2,219 |
| 2009-11-16 | $7.80 | $7.80 | 0 |
| 2009-11-13 | $7.80 | $7.80 | 0 |
| 2009-11-12 | $7.80 | $7.80 | 0 |
| 2009-11-11 | $7.80 | $7.80 | 1,997 |
| 2009-11-10 | $7.48 | $7.48 | 0 |
| 2009-11-09 | $7.48 | $7.48 | 0 |
| 2009-11-06 | $7.48 | $7.48 | 444 |
| 2009-11-05 | $7.34 | $7.34 | 0 |
| 2009-11-04 | $7.34 | $7.34 | 0 |
| 2009-11-03 | $7.34 | $7.34 | 0 |
| 2009-11-02 | $7.34 | $7.34 | 0 |
| 2009-10-30 | $7.34 | $7.34 | 19,086 |
| 2009-10-29 | $7.51 | $7.51 | 0 |
| 2009-10-28 | $7.51 | $7.51 | 0 |
| 2009-10-27 | $7.51 | $7.51 | 13,316 |
| 2009-10-26 | $7.43 | $7.43 | 0 |
| 2009-10-23 | $7.43 | $7.43 | 0 |
| 2009-10-22 | $7.43 | $7.43 | 0 |
| 2009-10-21 | $7.43 | $7.43 | 444 |
| 2009-10-20 | $7.71 | $7.71 | 0 |
| 2009-10-19 | $7.71 | $7.71 | 666 |
| 2009-10-16 | $8.02 | $8.02 | 0 |
| 2009-10-15 | $8.02 | $8.02 | 0 |
| 2009-10-14 | $8.02 | $8.02 | 1,110 |
| 2009-10-13 | $8.20 | $8.20 | 0 |
| 2009-10-12 | $8.20 | $8.20 | 0 |
| 2009-10-09 | $8.20 | $8.20 | 0 |
| 2009-10-08 | $8.20 | $8.20 | 0 |
| 2009-10-07 | $8.20 | $8.20 | 666 |
| 2009-10-06 | $8.31 | $8.31 | 0 |
| 2009-10-05 | $8.31 | $8.31 | 1,775 |
| 2009-10-02 | $8.65 | $8.65 | 0 |
| 2009-10-01 | $8.65 | $8.65 | 0 |
| 2009-09-30 | $8.65 | $8.65 | 0 |
| 2009-09-29 | $8.65 | $8.65 | 0 |
| 2009-09-28 | $8.65 | $8.65 | 0 |
| 2009-09-25 | $8.65 | $8.65 | 0 |
| 2009-09-24 | $8.65 | $8.65 | 0 |
| 2009-09-23 | $8.65 | $8.65 | 0 |
| 2009-09-22 | $8.65 | $8.65 | 2,219 |
| 2009-09-21 | $8.74 | $8.74 | 0 |
| 2009-09-18 | $8.74 | $8.74 | 0 |
| 2009-09-17 | $8.74 | $8.74 | 0 |
| 2009-09-16 | $8.74 | $8.74 | 1,775 |
| 2009-09-15 | $8.43 | $8.43 | 13,316 |
| 2009-09-14 | $7.68 | $7.68 | 0 |
| 2009-09-11 | $7.68 | $7.68 | 0 |
| 2009-09-10 | $7.68 | $7.68 | 0 |
| 2009-09-09 | $7.68 | $7.68 | 0 |
| 2009-09-08 | $7.68 | $7.68 | 0 |
| 2009-09-04 | $7.68 | $7.68 | 2,219 |
| 2009-09-03 | $7.86 | $7.86 | 0 |
| 2009-09-02 | $7.86 | $7.86 | 0 |
| 2009-09-01 | $7.86 | $7.86 | 0 |
| 2009-08-31 | $7.86 | $7.86 | 0 |
| 2009-08-28 | $7.86 | $7.86 | 0 |
| 2009-08-27 | $7.86 | $7.86 | 222 |
| 2009-08-26 | $7.81 | $7.81 | 0 |
| 2009-08-25 | $7.81 | $7.81 | 0 |
| 2009-08-24 | $7.81 | $7.81 | 0 |
| 2009-08-21 | $7.81 | $7.81 | 0 |
| 2009-08-20 | $7.81 | $7.81 | 0 |
| 2009-08-19 | $7.81 | $7.81 | 0 |
| 2009-08-18 | $7.81 | $7.81 | 0 |
| 2009-08-17 | $7.81 | $7.81 | 0 |
| 2009-08-14 | $7.81 | $7.81 | 1,110 |
| 2009-08-13 | $7.77 | $7.77 | 3,773 |
| 2009-08-12 | $7.80 | $7.80 | 0 |
| 2009-08-11 | $7.80 | $7.80 | 12,206 |
| 2009-08-10 | $7.91 | $7.91 | 0 |
| 2009-08-07 | $7.91 | $7.91 | 0 |
| 2009-08-06 | $7.91 | $7.91 | 0 |
| 2009-08-05 | $7.91 | $7.91 | 0 |
| 2009-08-04 | $7.91 | $7.91 | 0 |
| 2009-08-03 | $7.91 | $7.91 | 0 |
| 2009-07-31 | $7.91 | $7.91 | 0 |
| 2009-07-30 | $7.91 | $7.91 | 888 |
| 2009-07-29 | $7.53 | $7.53 | 0 |
| 2009-07-28 | $7.53 | $7.53 | 0 |
| 2009-07-27 | $7.53 | $7.53 | 0 |
| 2009-07-24 | $7.53 | $7.53 | 0 |
| 2009-07-23 | $7.53 | $7.53 | 0 |
| 2009-07-22 | $7.53 | $7.53 | 0 |
| 2009-07-21 | $7.53 | $7.53 | 0 |
| 2009-07-20 | $7.53 | $7.53 | 0 |
| 2009-07-17 | $7.53 | $7.53 | 0 |
| 2009-07-16 | $7.53 | $7.53 | 0 |
| 2009-07-15 | $7.53 | $7.53 | 5,548 |
| 2009-07-14 | $8.07 | $8.07 | 0 |
| 2009-07-13 | $8.07 | $8.07 | 666 |
| 2009-07-10 | $7.66 | $7.66 | 0 |
| 2009-07-09 | $7.66 | $7.66 | 0 |
| 2009-07-08 | $7.66 | $7.66 | 0 |
| 2009-07-07 | $7.66 | $7.66 | 16,645 |
| 2009-07-06 | $7.98 | $7.98 | 0 |
| 2009-07-02 | $7.98 | $7.98 | 0 |
| 2009-07-01 | $7.98 | $7.98 | 0 |
| 2009-06-30 | $7.98 | $7.98 | 0 |
| 2009-06-29 | $7.98 | $7.98 | 666 |
| 2009-06-26 | $7.77 | $7.77 | 0 |
| 2009-06-25 | $7.77 | $7.77 | 888 |
| 2009-06-24 | $7.55 | $7.55 | 0 |
| 2009-06-23 | $7.55 | $7.55 | 0 |
| 2009-06-22 | $7.55 | $7.55 | 666 |
| 2009-06-19 | $7.52 | $7.52 | 0 |
| 2009-06-18 | $7.52 | $7.52 | 0 |
| 2009-06-17 | $7.52 | $7.52 | 0 |
| 2009-06-16 | $7.52 | $7.52 | 0 |
| 2009-06-15 | $7.52 | $7.52 | 0 |
| 2009-06-12 | $7.52 | $7.52 | 0 |
| 2009-06-11 | $7.52 | $7.52 | 0 |
| 2009-06-10 | $7.52 | $7.52 | 0 |
| 2009-06-09 | $7.52 | $7.52 | 3,995 |
| 2009-06-08 | $7.41 | $7.41 | 5,770 |
| 2009-06-05 | $8.13 | $8.13 | 0 |
| 2009-06-04 | $8.13 | $8.13 | 222 |
| 2009-06-03 | $8.40 | $8.40 | 0 |
| 2009-06-02 | $8.40 | $8.40 | 0 |
| 2009-06-01 | $8.40 | $8.40 | 0 |
| 2009-05-29 | $8.40 | $8.40 | 0 |
| 2009-05-28 | $8.40 | $8.40 | 0 |
| 2009-05-27 | $8.40 | $8.40 | 0 |
| 2009-05-26 | $8.40 | $8.40 | 0 |
| 2009-05-22 | $8.40 | $8.40 | 0 |
| 2009-05-21 | $8.40 | $8.40 | 0 |
| 2009-05-20 | $8.40 | $8.40 | 0 |
| 2009-05-19 | $8.40 | $8.40 | 0 |
| 2009-05-18 | $8.40 | $8.40 | 0 |
| 2009-05-15 | $8.40 | $8.40 | 0 |
| 2009-05-14 | $8.40 | $8.40 | 0 |
| 2009-05-13 | $8.40 | $8.40 | 0 |
| 2009-05-12 | $8.40 | $8.40 | 0 |
| 2009-05-11 | $8.40 | $8.40 | 0 |
| 2009-05-08 | $8.40 | $8.40 | 444 |
| 2009-05-07 | $7.95 | $7.95 | 0 |
| 2009-05-06 | $7.95 | $7.95 | 0 |
| 2009-05-05 | $7.95 | $7.95 | 0 |
| 2009-05-04 | $7.95 | $7.95 | 0 |
| 2009-05-01 | $7.95 | $7.95 | 0 |
| 2009-04-30 | $7.95 | $7.95 | 7,768 |
| 2009-04-29 | $6.79 | $6.79 | 0 |
| 2009-04-28 | $6.79 | $6.79 | 0 |
| 2009-04-27 | $6.79 | $6.79 | 0 |
| 2009-04-24 | $6.79 | $6.79 | 0 |
| 2009-04-23 | $6.79 | $6.79 | 0 |
| 2009-04-22 | $6.79 | $6.79 | 0 |
| 2009-04-21 | $6.79 | $6.79 | 0 |
| 2009-04-20 | $6.79 | $6.79 | 0 |
| 2009-04-17 | $6.79 | $6.79 | 0 |
| 2009-04-16 | $6.79 | $6.79 | 0 |
| 2009-04-15 | $6.79 | $6.79 | 0 |
| 2009-04-14 | $6.79 | $6.79 | 13,094 |
| 2009-04-13 | $6.96 | $6.96 | 0 |
| 2009-04-09 | $6.96 | $6.96 | 2,219 |
| 2009-04-08 | $6.85 | $6.85 | 0 |
| 2009-04-07 | $6.85 | $6.85 | 0 |
| 2009-04-06 | $6.85 | $6.85 | 0 |
| 2009-04-03 | $6.85 | $6.85 | 0 |
| 2009-04-02 | $6.85 | $6.85 | 222 |
| 2009-04-01 | $6.40 | $6.40 | 0 |
| 2009-03-31 | $6.40 | $6.40 | 0 |
| 2009-03-30 | $6.40 | $6.40 | 0 |
| 2009-03-27 | $6.40 | $6.40 | 0 |
| 2009-03-26 | $6.40 | $6.40 | 666 |
| 2009-03-25 | $6.26 | $6.26 | 0 |
| 2009-03-24 | $6.26 | $6.26 | 0 |
| 2009-03-23 | $6.26 | $6.26 | 0 |
| 2009-03-20 | $6.26 | $6.26 | 13,316 |
| 2009-03-19 | $6.33 | $6.33 | 0 |
| 2009-03-18 | $6.33 | $6.33 | 0 |
| 2009-03-17 | $6.33 | $6.33 | 110,965 |
| 2009-03-16 | $6.53 | $6.53 | 0 |
| 2009-03-13 | $6.53 | $6.53 | 0 |
| 2009-03-12 | $6.53 | $6.53 | 444 |
| 2009-03-11 | $5.97 | $5.97 | 0 |
| 2009-03-10 | $5.97 | $5.97 | 666 |
| 2009-03-09 | $6.29 | $6.29 | 0 |
| 2009-03-06 | $6.29 | $6.29 | 22,193 |
| 2009-03-05 | $7.40 | $7.40 | 0 |
| 2009-03-04 | $7.40 | $7.40 | 0 |
| 2009-03-03 | $7.40 | $7.40 | 0 |
| 2009-03-02 | $7.40 | $7.40 | 0 |
| 2009-02-27 | $7.40 | $7.40 | 0 |
| 2009-02-26 | $7.40 | $7.40 | 0 |
| 2009-02-25 | $7.40 | $7.40 | 11,097 |
| 2009-02-24 | $7.32 | $7.32 | 22,859 |
| 2009-02-23 | $7.50 | $7.50 | 15,979 |
| 2009-02-20 | $7.41 | $7.41 | 15,535 |
| 2009-02-19 | $7.58 | $7.58 | 55,483 |
| 2009-02-18 | $7.41 | $7.41 | 27,741 |
| 2009-02-17 | $7.30 | $7.30 | 1,110 |
| 2009-02-13 | $7.98 | $7.98 | 0 |
| 2009-02-12 | $7.98 | $7.98 | 0 |
| 2009-02-11 | $7.98 | $7.98 | 0 |
| 2009-02-10 | $7.98 | $7.98 | 0 |
| 2009-02-09 | $7.98 | $7.98 | 0 |
| 2009-02-06 | $7.98 | $7.98 | 888 |
| 2009-02-05 | $7.90 | $7.90 | 0 |
| 2009-02-04 | $7.90 | $7.90 | 0 |
| 2009-02-03 | $7.90 | $7.90 | 0 |
| 2009-02-02 | $7.90 | $7.90 | 0 |
| 2009-01-30 | $7.90 | $7.90 | 22,193 |
| 2009-01-29 | $8.15 | $8.15 | 0 |
| 2009-01-28 | $8.15 | $8.15 | 0 |
| 2009-01-27 | $8.15 | $8.15 | 0 |
| 2009-01-26 | $8.15 | $8.15 | 0 |
| 2009-01-23 | $8.15 | $8.15 | 54,817 |
| 2009-01-22 | $8.38 | $8.38 | 55,483 |
| 2009-01-21 | $7.89 | $7.89 | 0 |
| 2009-01-20 | $7.89 | $7.89 | 888 |
| 2009-01-16 | $8.24 | $8.24 | 0 |
| 2009-01-15 | $8.24 | $8.24 | 6,658 |
| 2009-01-14 | $8.32 | $8.32 | 13,316 |
| 2009-01-13 | $7.95 | $7.95 | 1,110 |
| 2009-01-12 | $7.64 | $7.64 | 0 |
| 2009-01-09 | $7.64 | $7.64 | 0 |
| 2009-01-08 | $7.64 | $7.64 | 0 |
| 2009-01-07 | $7.64 | $7.64 | 0 |
| 2009-01-06 | $7.64 | $7.64 | 0 |
| 2009-01-05 | $7.64 | $7.64 | 0 |
| 2009-01-02 | $7.64 | $7.64 | 0 |