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
- 1999-11-10 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 | $9.20 | $12.40 | 1,500 |
| 2009-12-30 | $9.20 | $12.40 | 4,300 |
| 2009-12-29 | $9.63 | $12.98 | 0 |
| 2009-12-28 | $9.63 | $12.98 | 0 |
| 2009-12-24 | $9.63 | $12.98 | 300 |
| 2009-12-23 | $8.50 | $11.32 | 1,300 |
| 2009-12-22 | $8.99 | $11.98 | 0 |
| 2009-12-21 | $8.99 | $11.98 | 2,000 |
| 2009-12-18 | $8.50 | $11.32 | 0 |
| 2009-12-17 | $8.50 | $11.32 | 400 |
| 2009-12-16 | $8.50 | $11.32 | 1,700 |
| 2009-12-15 | $8.70 | $11.59 | 400 |
| 2009-12-14 | $8.79 | $11.71 | 300 |
| 2009-12-11 | $8.50 | $11.32 | 0 |
| 2009-12-10 | $8.50 | $11.32 | 0 |
| 2009-12-09 | $8.50 | $11.32 | 2,400 |
| 2009-12-08 | $8.09 | $10.78 | 1,300 |
| 2009-12-07 | $8.73 | $11.63 | 0 |
| 2009-12-04 | $8.73 | $11.63 | 500 |
| 2009-12-03 | $8.90 | $11.86 | 0 |
| 2009-12-02 | $8.90 | $11.86 | 0 |
| 2009-12-01 | $8.90 | $11.86 | 600 |
| 2009-11-30 | $8.55 | $11.39 | 0 |
| 2009-11-27 | $8.55 | $11.39 | 0 |
| 2009-11-25 | $8.55 | $11.39 | 0 |
| 2009-11-24 | $8.55 | $11.39 | 0 |
| 2009-11-23 | $8.55 | $11.39 | 0 |
| 2009-11-20 | $8.55 | $11.39 | 8,100 |
| 2009-11-19 | $8.55 | $11.39 | 0 |
| 2009-11-18 | $8.55 | $11.39 | 0 |
| 2009-11-17 | $8.55 | $11.39 | 3,700 |
| 2009-11-16 | $9.70 | $12.92 | 300 |
| 2009-11-13 | $9.67 | $12.88 | 0 |
| 2009-11-12 | $9.67 | $12.88 | 400 |
| 2009-11-11 | $9.60 | $12.79 | 100 |
| 2009-11-10 | $9.68 | $12.89 | 0 |
| 2009-11-09 | $9.68 | $12.89 | 0 |
| 2009-11-06 | $9.68 | $12.89 | 0 |
| 2009-11-05 | $9.68 | $12.89 | 800 |
| 2009-11-04 | $9.70 | $12.92 | 700 |
| 2009-11-03 | $9.70 | $12.92 | 0 |
| 2009-11-02 | $9.70 | $12.92 | 0 |
| 2009-10-30 | $9.70 | $12.92 | 1,100 |
| 2009-10-29 | $9.76 | $13.00 | 0 |
| 2009-10-28 | $9.76 | $13.00 | 0 |
| 2009-10-27 | $9.76 | $13.00 | 0 |
| 2009-10-26 | $9.76 | $13.00 | 1,000 |
| 2009-10-23 | $9.02 | $12.02 | 1,800 |
| 2009-10-22 | $9.00 | $11.99 | 0 |
| 2009-10-21 | $9.00 | $11.99 | 0 |
| 2009-10-20 | $9.00 | $11.99 | 0 |
| 2009-10-19 | $9.00 | $11.99 | 7,400 |
| 2009-10-16 | $8.99 | $11.98 | 0 |
| 2009-10-15 | $8.99 | $11.98 | 100 |
| 2009-10-14 | $8.65 | $11.52 | 300 |
| 2009-10-13 | $8.70 | $11.59 | 0 |
| 2009-10-12 | $8.70 | $11.59 | 0 |
| 2009-10-09 | $8.70 | $11.59 | 500 |
| 2009-10-08 | $9.00 | $11.99 | 100 |
| 2009-10-07 | $8.90 | $11.86 | 0 |
| 2009-10-06 | $8.90 | $11.86 | 0 |
| 2009-10-05 | $8.90 | $11.86 | 0 |
| 2009-10-02 | $8.90 | $11.86 | 0 |
| 2009-10-01 | $8.90 | $11.86 | 2,300 |
| 2009-09-30 | $8.10 | $10.79 | 0 |
| 2009-09-29 | $8.10 | $10.79 | 200 |
| 2009-09-28 | $9.00 | $11.99 | 200 |
| 2009-09-25 | $9.00 | $11.99 | 5,000 |
| 2009-09-24 | $9.00 | $11.99 | 2,500 |
| 2009-09-23 | $8.90 | $11.86 | 0 |
| 2009-09-22 | $8.90 | $11.72 | 400 |
| 2009-09-21 | $8.25 | $10.87 | 2,900 |
| 2009-09-18 | $8.25 | $10.87 | 500 |
| 2009-09-17 | $9.11 | $12.00 | 0 |
| 2009-09-16 | $9.11 | $12.00 | 100 |
| 2009-09-15 | $9.00 | $11.85 | 1,100 |
| 2009-09-14 | $8.90 | $11.72 | 200 |
| 2009-09-11 | $9.25 | $12.18 | 900 |
| 2009-09-10 | $9.00 | $11.85 | 300 |
| 2009-09-09 | $9.00 | $11.85 | 2,900 |
| 2009-09-08 | $9.00 | $11.85 | 16,500 |
| 2009-09-04 | $9.00 | $11.85 | 0 |
| 2009-09-03 | $9.00 | $11.85 | 0 |
| 2009-09-02 | $9.00 | $11.85 | 0 |
| 2009-09-01 | $9.00 | $11.85 | 3,800 |
| 2009-08-31 | $9.00 | $11.85 | 300 |
| 2009-08-28 | $8.30 | $10.93 | 0 |
| 2009-08-27 | $8.30 | $10.93 | 0 |
| 2009-08-26 | $8.30 | $10.93 | 0 |
| 2009-08-25 | $8.30 | $10.93 | 5,300 |
| 2009-08-24 | $8.75 | $11.52 | 1,000 |
| 2009-08-21 | $8.75 | $11.52 | 0 |
| 2009-08-20 | $8.75 | $11.52 | 700 |
| 2009-08-19 | $8.75 | $11.52 | 1,700 |
| 2009-08-18 | $8.62 | $11.35 | 3,700 |
| 2009-08-17 | $9.00 | $11.85 | 1,100 |
| 2009-08-14 | $8.87 | $11.68 | 0 |
| 2009-08-13 | $8.87 | $11.68 | 0 |
| 2009-08-12 | $8.87 | $11.68 | 0 |
| 2009-08-11 | $8.87 | $11.68 | 0 |
| 2009-08-10 | $8.87 | $11.68 | 0 |
| 2009-08-07 | $8.87 | $11.68 | 400 |
| 2009-08-06 | $8.87 | $11.68 | 500 |
| 2009-08-05 | $8.00 | $10.54 | 600 |
| 2009-08-04 | $8.87 | $11.68 | 500 |
| 2009-08-03 | $9.00 | $11.85 | 0 |
| 2009-07-31 | $9.00 | $11.85 | 200 |
| 2009-07-30 | $7.70 | $10.14 | 0 |
| 2009-07-29 | $7.70 | $10.14 | 800 |
| 2009-07-28 | $8.62 | $11.35 | 4,700 |
| 2009-07-27 | $8.01 | $10.55 | 0 |
| 2009-07-24 | $8.01 | $10.55 | 0 |
| 2009-07-23 | $8.01 | $10.55 | 0 |
| 2009-07-22 | $8.01 | $10.55 | 0 |
| 2009-07-21 | $8.01 | $10.55 | 0 |
| 2009-07-20 | $8.01 | $10.55 | 0 |
| 2009-07-17 | $8.01 | $10.55 | 0 |
| 2009-07-16 | $8.01 | $10.55 | 300 |
| 2009-07-15 | $8.50 | $11.20 | 0 |
| 2009-07-14 | $8.50 | $11.20 | 0 |
| 2009-07-13 | $8.50 | $11.20 | 0 |
| 2009-07-10 | $8.50 | $11.20 | 0 |
| 2009-07-09 | $8.50 | $11.20 | 0 |
| 2009-07-08 | $8.50 | $11.20 | 200 |
| 2009-07-07 | $8.07 | $10.63 | 1,600 |
| 2009-07-06 | $8.07 | $10.63 | 200 |
| 2009-07-02 | $8.05 | $10.60 | 0 |
| 2009-07-01 | $8.05 | $10.60 | 1,400 |
| 2009-06-30 | $7.80 | $10.27 | 10,800 |
| 2009-06-29 | $8.00 | $10.54 | 0 |
| 2009-06-26 | $8.00 | $10.54 | 600 |
| 2009-06-25 | $8.08 | $10.64 | 700 |
| 2009-06-24 | $7.71 | $10.15 | 1,000 |
| 2009-06-23 | $8.44 | $10.98 | 900 |
| 2009-06-22 | $8.10 | $10.54 | 0 |
| 2009-06-19 | $8.10 | $10.54 | 700 |
| 2009-06-18 | $8.05 | $10.48 | 800 |
| 2009-06-17 | $8.05 | $10.48 | 0 |
| 2009-06-16 | $8.05 | $10.48 | 200 |
| 2009-06-15 | $8.01 | $10.42 | 0 |
| 2009-06-12 | $8.01 | $10.42 | 200 |
| 2009-06-11 | $8.24 | $10.72 | 25,800 |
| 2009-06-10 | $8.35 | $10.87 | 0 |
| 2009-06-09 | $8.35 | $10.87 | 1,000 |
| 2009-06-08 | $8.49 | $11.05 | 0 |
| 2009-06-05 | $8.49 | $11.05 | 0 |
| 2009-06-04 | $8.49 | $11.05 | 1,300 |
| 2009-06-03 | $8.96 | $11.66 | 0 |
| 2009-06-02 | $8.96 | $11.66 | 900 |
| 2009-06-01 | $8.97 | $11.67 | 300 |
| 2009-05-29 | $8.99 | $11.70 | 0 |
| 2009-05-28 | $8.99 | $11.70 | 0 |
| 2009-05-27 | $8.99 | $11.70 | 0 |
| 2009-05-26 | $8.99 | $11.70 | 100 |
| 2009-05-22 | $8.71 | $11.34 | 0 |
| 2009-05-21 | $8.71 | $11.34 | 0 |
| 2009-05-20 | $8.71 | $11.34 | 0 |
| 2009-05-19 | $8.71 | $11.34 | 100 |
| 2009-05-18 | $8.75 | $11.39 | 0 |
| 2009-05-15 | $8.75 | $11.39 | 0 |
| 2009-05-14 | $8.75 | $11.39 | 500 |
| 2009-05-13 | $9.39 | $12.22 | 0 |
| 2009-05-12 | $9.39 | $12.22 | 0 |
| 2009-05-11 | $9.39 | $12.22 | 0 |
| 2009-05-08 | $9.39 | $12.22 | 100 |
| 2009-05-07 | $8.09 | $10.53 | 0 |
| 2009-05-06 | $8.09 | $10.53 | 400 |
| 2009-05-05 | $9.40 | $12.23 | 100 |
| 2009-05-04 | $8.21 | $10.69 | 900 |
| 2009-05-01 | $8.49 | $11.05 | 600 |
| 2009-04-30 | $9.00 | $11.71 | 0 |
| 2009-04-29 | $9.00 | $11.71 | 0 |
| 2009-04-28 | $9.00 | $11.71 | 0 |
| 2009-04-27 | $9.00 | $11.71 | 0 |
| 2009-04-24 | $9.00 | $11.71 | 0 |
| 2009-04-23 | $9.00 | $11.71 | 100 |
| 2009-04-22 | $8.50 | $11.06 | 0 |
| 2009-04-21 | $8.50 | $11.06 | 0 |
| 2009-04-20 | $8.50 | $11.06 | 0 |
| 2009-04-17 | $8.50 | $11.06 | 0 |
| 2009-04-16 | $8.50 | $11.06 | 0 |
| 2009-04-15 | $8.50 | $11.06 | 200 |
| 2009-04-14 | $9.00 | $11.71 | 100 |
| 2009-04-13 | $8.15 | $10.61 | 500 |
| 2009-04-09 | $9.00 | $11.71 | 100 |
| 2009-04-08 | $8.95 | $11.65 | 0 |
| 2009-04-07 | $8.95 | $11.65 | 0 |
| 2009-04-06 | $8.95 | $11.65 | 10,800 |
| 2009-04-03 | $9.00 | $11.71 | 100 |
| 2009-04-02 | $9.00 | $11.71 | 200 |
| 2009-04-01 | $9.00 | $11.71 | 0 |
| 2009-03-31 | $9.00 | $11.71 | 0 |
| 2009-03-30 | $9.00 | $11.71 | 500 |
| 2009-03-27 | $9.00 | $11.71 | 100 |
| 2009-03-26 | $9.50 | $12.36 | 0 |
| 2009-03-25 | $9.50 | $12.36 | 0 |
| 2009-03-24 | $9.50 | $12.36 | 0 |
| 2009-03-23 | $9.50 | $12.23 | 0 |
| 2009-03-20 | $9.50 | $12.23 | 0 |
| 2009-03-19 | $9.50 | $12.23 | 7,100 |
| 2009-03-18 | $8.75 | $11.27 | 7,100 |
| 2009-03-17 | $8.71 | $11.22 | 0 |
| 2009-03-16 | $8.71 | $11.22 | 0 |
| 2009-03-13 | $8.71 | $11.22 | 200 |
| 2009-03-12 | $8.75 | $11.27 | 0 |
| 2009-03-11 | $8.75 | $11.27 | 0 |
| 2009-03-10 | $8.75 | $11.27 | 800 |
| 2009-03-09 | $8.51 | $10.96 | 0 |
| 2009-03-06 | $8.51 | $10.96 | 3,500 |
| 2009-03-05 | $8.55 | $11.01 | 600 |
| 2009-03-04 | $8.57 | $11.04 | 1,100 |
| 2009-03-03 | $9.25 | $11.91 | 0 |
| 2009-03-02 | $9.25 | $11.91 | 0 |
| 2009-02-27 | $9.25 | $11.91 | 11,300 |
| 2009-02-26 | $8.95 | $11.53 | 0 |
| 2009-02-25 | $8.95 | $11.53 | 0 |
| 2009-02-24 | $8.95 | $11.53 | 0 |
| 2009-02-23 | $8.95 | $11.53 | 0 |
| 2009-02-20 | $8.95 | $11.53 | 700 |
| 2009-02-19 | $9.30 | $11.98 | 0 |
| 2009-02-18 | $9.30 | $11.98 | 0 |
| 2009-02-17 | $9.30 | $11.98 | 0 |
| 2009-02-13 | $9.30 | $11.98 | 6,500 |
| 2009-02-12 | $8.60 | $11.07 | 0 |
| 2009-02-11 | $8.60 | $11.07 | 0 |
| 2009-02-10 | $8.60 | $11.07 | 200 |
| 2009-02-09 | $8.60 | $11.07 | 400 |
| 2009-02-06 | $9.96 | $12.83 | 200 |
| 2009-02-05 | $9.50 | $12.23 | 500 |
| 2009-02-04 | $8.54 | $11.00 | 300 |
| 2009-02-03 | $8.41 | $10.83 | 0 |
| 2009-02-02 | $8.41 | $10.83 | 0 |
| 2009-01-30 | $8.41 | $10.83 | 0 |
| 2009-01-29 | $8.41 | $10.83 | 1,400 |
| 2009-01-28 | $8.50 | $10.95 | 0 |
| 2009-01-27 | $8.50 | $10.95 | 800 |
| 2009-01-26 | $8.65 | $11.14 | 2,700 |
| 2009-01-23 | $9.57 | $12.32 | 0 |
| 2009-01-22 | $9.57 | $12.32 | 0 |
| 2009-01-21 | $9.57 | $12.32 | 0 |
| 2009-01-20 | $9.57 | $12.32 | 0 |
| 2009-01-16 | $9.57 | $12.32 | 0 |
| 2009-01-15 | $9.57 | $12.32 | 200 |
| 2009-01-14 | $9.89 | $12.74 | 1,200 |
| 2009-01-13 | $10.60 | $13.65 | 0 |
| 2009-01-12 | $10.60 | $13.65 | 400 |
| 2009-01-09 | $10.96 | $14.11 | 300 |
| 2009-01-08 | $11.00 | $14.17 | 1,600 |
| 2009-01-07 | $9.79 | $12.61 | 6,700 |
| 2009-01-06 | $9.89 | $12.74 | 1,800 |
| 2009-01-05 | $9.95 | $12.81 | 100 |
| 2009-01-02 | $9.95 | $12.81 | 400 |