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
- 2009-02-13 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 | $11.35 | $11.35 | 18,400 |
| 2009-12-30 | $11.25 | $11.25 | 8,200 |
| 2009-12-29 | $11.30 | $11.30 | 4,500 |
| 2009-12-28 | $11.40 | $11.40 | 400 |
| 2009-12-24 | $11.60 | $11.60 | 4,100 |
| 2009-12-23 | $11.36 | $11.36 | 8,700 |
| 2009-12-22 | $11.05 | $11.05 | 13,800 |
| 2009-12-21 | $11.15 | $11.15 | 7,700 |
| 2009-12-18 | $10.80 | $10.80 | 480,000 |
| 2009-12-17 | $10.85 | $10.85 | 600 |
| 2009-12-16 | $11.40 | $11.40 | 2,000 |
| 2009-12-15 | $11.20 | $11.20 | 3,400 |
| 2009-12-14 | $11.55 | $11.55 | 11,600 |
| 2009-12-11 | $11.20 | $11.20 | 3,300 |
| 2009-12-10 | $11.35 | $11.35 | 4,100 |
| 2009-12-09 | $11.30 | $11.30 | 2,600 |
| 2009-12-08 | $11.15 | $11.15 | 2,300 |
| 2009-12-07 | $11.45 | $11.45 | 4,800 |
| 2009-12-04 | $11.75 | $11.75 | 4,400 |
| 2009-12-03 | $11.87 | $11.87 | 1,700 |
| 2009-12-02 | $11.90 | $11.90 | 1,600 |
| 2009-12-01 | $11.90 | $11.90 | 9,200 |
| 2009-11-30 | $11.75 | $11.75 | 14,300 |
| 2009-11-27 | $11.48 | $11.48 | 4,100 |
| 2009-11-25 | $12.27 | $12.27 | 1,600 |
| 2009-11-24 | $12.10 | $12.10 | 3,700 |
| 2009-11-23 | $12.40 | $12.40 | 15,700 |
| 2009-11-20 | $12.00 | $12.00 | 2,400 |
| 2009-11-19 | $12.10 | $12.10 | 2,600 |
| 2009-11-18 | $12.35 | $12.35 | 3,100 |
| 2009-11-17 | $12.30 | $12.30 | 16,800 |
| 2009-11-16 | $12.95 | $12.95 | 4,900 |
| 2009-11-13 | $12.25 | $12.25 | 4,100 |
| 2009-11-12 | $12.00 | $12.00 | 1,800 |
| 2009-11-11 | $12.20 | $12.20 | 39,900 |
| 2009-11-10 | $11.90 | $11.90 | 247,200 |
| 2009-11-09 | $11.55 | $11.55 | 4,500 |
| 2009-11-06 | $11.25 | $11.25 | 2,600 |
| 2009-11-05 | $11.00 | $11.00 | 700 |
| 2009-11-04 | $11.00 | $11.00 | 2,300 |
| 2009-11-03 | $10.80 | $10.80 | 7,500 |
| 2009-11-02 | $11.00 | $11.00 | 200 |
| 2009-10-30 | $11.15 | $11.15 | 1,100 |
| 2009-10-29 | $11.05 | $11.05 | 24,600 |
| 2009-10-28 | $10.85 | $10.85 | 4,400 |
| 2009-10-27 | $11.00 | $11.00 | 2,500 |
| 2009-10-26 | $11.15 | $11.15 | 3,200 |
| 2009-10-23 | $11.25 | $11.25 | 25,700 |
| 2009-10-22 | $11.35 | $11.35 | 5,700 |
| 2009-10-21 | $11.50 | $11.50 | 11,700 |
| 2009-10-20 | $11.30 | $11.30 | 4,200 |
| 2009-10-19 | $11.45 | $11.45 | 9,800 |
| 2009-10-16 | $11.50 | $11.50 | 200 |
| 2009-10-15 | $11.40 | $11.40 | 2,800 |
| 2009-10-14 | $11.40 | $11.40 | 5,900 |
| 2009-10-13 | $11.00 | $11.00 | 2,200 |
| 2009-10-12 | $11.25 | $11.25 | 5,400 |
| 2009-10-09 | $11.20 | $11.20 | 2,700 |
| 2009-10-08 | $11.30 | $11.30 | 1,700 |
| 2009-10-07 | $11.10 | $11.10 | 22,500 |
| 2009-10-06 | $10.95 | $10.95 | 2,000 |
| 2009-10-05 | $10.80 | $10.80 | 0 |
| 2009-10-02 | $10.80 | $10.80 | 900 |
| 2009-10-01 | $11.00 | $11.00 | 11,600 |
| 2009-09-30 | $11.30 | $11.30 | 3,300 |
| 2009-09-29 | $11.45 | $11.45 | 3,700 |
| 2009-09-28 | $11.35 | $11.35 | 4,700 |
| 2009-09-25 | $11.10 | $11.10 | 9,500 |
| 2009-09-24 | $11.20 | $11.20 | 3,200 |
| 2009-09-23 | $11.55 | $11.55 | 1,200 |
| 2009-09-22 | $11.85 | $11.85 | 1,300 |
| 2009-09-21 | $11.60 | $11.60 | 900 |
| 2009-09-18 | $11.75 | $11.75 | 13,100 |
| 2009-09-17 | $11.55 | $11.55 | 2,600 |
| 2009-09-16 | $11.43 | $11.43 | 7,300 |
| 2009-09-15 | $10.95 | $10.95 | 4,300 |
| 2009-09-14 | $10.85 | $10.85 | 3,200 |
| 2009-09-11 | $10.80 | $10.80 | 1,000 |
| 2009-09-10 | $10.90 | $10.90 | 25,100 |
| 2009-09-09 | $10.80 | $10.80 | 1,900 |
| 2009-09-08 | $10.75 | $10.75 | 10,000 |
| 2009-09-04 | $10.70 | $10.70 | 4,500 |
| 2009-09-03 | $10.40 | $10.40 | 900 |
| 2009-09-02 | $10.30 | $10.30 | 6,800 |
| 2009-09-01 | $10.20 | $10.20 | 3,100 |
| 2009-08-31 | $10.70 | $10.70 | 4,400 |
| 2009-08-28 | $10.80 | $10.80 | 3,700 |
| 2009-08-27 | $10.60 | $10.60 | 2,700 |
| 2009-08-26 | $10.70 | $10.70 | 4,800 |
| 2009-08-25 | $10.90 | $10.90 | 1,000 |
| 2009-08-24 | $10.65 | $10.65 | 16,800 |
| 2009-08-21 | $10.70 | $10.70 | 11,100 |
| 2009-08-20 | $10.60 | $10.60 | 10,100 |
| 2009-08-19 | $10.50 | $10.50 | 10,500 |
| 2009-08-18 | $10.65 | $10.65 | 2,600 |
| 2009-08-17 | $10.30 | $10.30 | 3,500 |
| 2009-08-14 | $10.55 | $10.55 | 1,200 |
| 2009-08-13 | $10.95 | $10.95 | 3,000 |
| 2009-08-12 | $10.60 | $10.60 | 4,600 |
| 2009-08-11 | $10.65 | $10.65 | 7,800 |
| 2009-08-10 | $10.90 | $10.90 | 5,600 |
| 2009-08-07 | $10.95 | $10.95 | 89,200 |
| 2009-08-06 | $11.00 | $11.00 | 30,100 |
| 2009-08-05 | $10.70 | $10.70 | 3,500 |
| 2009-08-04 | $10.55 | $10.55 | 28,000 |
| 2009-08-03 | $10.70 | $10.70 | 35,900 |
| 2009-07-31 | $10.00 | $10.00 | 3,200 |
| 2009-07-30 | $9.75 | $9.75 | 12,600 |
| 2009-07-29 | $9.30 | $9.30 | 43,500 |
| 2009-07-28 | $9.25 | $9.25 | 8,200 |
| 2009-07-27 | $9.26 | $9.26 | 6,300 |
| 2009-07-24 | $9.36 | $9.36 | 25,000 |
| 2009-07-23 | $9.40 | $9.40 | 7,500 |
| 2009-07-22 | $9.00 | $9.00 | 5,600 |
| 2009-07-21 | $8.90 | $8.90 | 3,700 |
| 2009-07-20 | $9.00 | $9.00 | 7,900 |
| 2009-07-17 | $8.77 | $8.77 | 5,200 |
| 2009-07-16 | $8.90 | $8.90 | 6,600 |
| 2009-07-15 | $8.50 | $8.50 | 14,300 |
| 2009-07-14 | $8.25 | $8.25 | 3,600 |
| 2009-07-13 | $8.06 | $8.06 | 1,800 |
| 2009-07-10 | $7.90 | $7.90 | 600 |
| 2009-07-09 | $7.85 | $7.85 | 0 |
| 2009-07-08 | $7.85 | $7.85 | 7,700 |
| 2009-07-07 | $8.05 | $8.05 | 6,700 |
| 2009-07-06 | $8.23 | $8.23 | 7,200 |
| 2009-07-02 | $8.05 | $8.05 | 3,300 |
| 2009-07-01 | $8.35 | $8.35 | 480,000 |
| 2009-06-30 | $8.35 | $8.35 | 0 |
| 2009-06-29 | $8.35 | $8.35 | 12,200 |
| 2009-06-26 | $8.25 | $8.25 | 0 |
| 2009-06-25 | $8.25 | $8.25 | 3,100 |
| 2009-06-24 | $8.43 | $8.43 | 5,000 |
| 2009-06-23 | $8.79 | $8.79 | 300 |
| 2009-06-22 | $8.69 | $8.69 | 0 |
| 2009-06-19 | $8.69 | $8.69 | 666,900 |
| 2009-06-18 | $8.50 | $8.50 | 2,800 |
| 2009-06-17 | $8.50 | $8.50 | 6,500 |
| 2009-06-16 | $8.50 | $8.50 | 800 |
| 2009-06-15 | $8.90 | $8.90 | 0 |
| 2009-06-12 | $8.90 | $8.90 | 3,700 |
| 2009-06-11 | $9.07 | $9.07 | 27,600 |
| 2009-06-10 | $8.80 | $8.80 | 57,600 |
| 2009-06-09 | $8.38 | $8.38 | 14,800 |
| 2009-06-08 | $8.20 | $8.20 | 30,600 |
| 2009-06-05 | $8.20 | $8.20 | 2,300 |
| 2009-06-04 | $8.50 | $8.50 | 2,700 |
| 2009-06-03 | $8.30 | $8.30 | 43,200 |
| 2009-06-02 | $8.80 | $8.80 | 11,600 |
| 2009-06-01 | $9.00 | $9.00 | 500 |
| 2009-05-29 | $8.82 | $8.82 | 4,200 |
| 2009-05-28 | $8.60 | $8.60 | 2,000 |
| 2009-05-27 | $8.60 | $8.60 | 8,700 |
| 2009-05-26 | $8.50 | $8.50 | 16,200 |
| 2009-05-22 | $8.42 | $8.42 | 2,900 |
| 2009-05-21 | $8.40 | $8.40 | 900 |
| 2009-05-20 | $8.50 | $8.50 | 3,800 |
| 2009-05-19 | $9.10 | $9.10 | 13,700 |
| 2009-05-18 | $8.40 | $8.40 | 4,800 |
| 2009-05-15 | $7.95 | $7.95 | 1,600 |
| 2009-05-14 | $8.20 | $8.20 | 9,900 |
| 2009-05-13 | $7.95 | $7.95 | 27,800 |
| 2009-05-12 | $8.35 | $8.35 | 5,400 |
| 2009-05-11 | $8.65 | $8.65 | 13,400 |
| 2009-05-08 | $8.70 | $8.70 | 11,900 |
| 2009-05-07 | $8.15 | $8.15 | 200 |
| 2009-05-06 | $8.10 | $8.10 | 3,700 |
| 2009-05-05 | $7.65 | $7.65 | 18,000 |
| 2009-05-04 | $7.15 | $7.15 | 14,600 |
| 2009-05-01 | $7.25 | $7.25 | 5,400 |
| 2009-04-30 | $7.00 | $7.00 | 3,700 |
| 2009-04-29 | $6.80 | $6.80 | 3,300 |
| 2009-04-28 | $6.80 | $6.80 | 1,400 |
| 2009-04-27 | $6.75 | $6.75 | 1,800 |
| 2009-04-24 | $6.87 | $6.87 | 4,600 |
| 2009-04-23 | $6.60 | $6.60 | 2,200 |
| 2009-04-22 | $6.79 | $6.79 | 900 |
| 2009-04-21 | $6.85 | $6.85 | 15,800 |
| 2009-04-20 | $6.60 | $6.60 | 1,800 |
| 2009-04-17 | $7.00 | $7.00 | 2,500 |
| 2009-04-16 | $7.10 | $7.10 | 3,200 |
| 2009-04-15 | $7.00 | $7.00 | 0 |
| 2009-04-14 | $7.00 | $7.00 | 4,900 |
| 2009-04-13 | $6.90 | $6.90 | 6,000 |
| 2009-04-09 | $7.13 | $7.13 | 15,200 |
| 2009-04-08 | $6.30 | $6.30 | 3,900 |
| 2009-04-07 | $6.40 | $6.40 | 2,600 |
| 2009-04-06 | $6.75 | $6.75 | 7,200 |
| 2009-04-03 | $6.35 | $6.35 | 5,900 |
| 2009-04-02 | $6.65 | $6.65 | 500 |
| 2009-04-01 | $5.87 | $5.87 | 1,800 |
| 2009-03-31 | $5.45 | $5.45 | 1,900 |
| 2009-03-30 | $5.05 | $5.05 | 6,500 |
| 2009-03-27 | $5.65 | $5.65 | 500 |
| 2009-03-26 | $5.75 | $5.75 | 1,004,300 |
| 2009-03-25 | $5.25 | $5.25 | 3,600 |
| 2009-03-24 | $5.82 | $5.82 | 19,100 |
| 2009-03-23 | $5.90 | $5.90 | 1,253,700 |
| 2009-03-20 | $5.43 | $5.43 | 100,600 |
| 2009-03-19 | $6.80 | $6.80 | 2,600 |
| 2009-03-18 | $6.00 | $6.00 | 15,000 |
| 2009-03-17 | $6.25 | $6.25 | 2,600 |
| 2009-03-16 | $6.05 | $6.05 | 9,400 |
| 2009-03-13 | $5.60 | $5.60 | 1,300 |
| 2009-03-12 | $5.30 | $5.30 | 1,700 |
| 2009-03-11 | $5.00 | $5.00 | 14,800 |
| 2009-03-10 | $5.60 | $5.60 | 10,600 |
| 2009-03-09 | $4.60 | $4.60 | 17,600 |
| 2009-03-06 | $4.80 | $4.80 | 67,600 |
| 2009-03-05 | $5.10 | $5.10 | 1,600 |
| 2009-03-04 | $5.50 | $5.50 | 15,300 |
| 2009-03-03 | $5.47 | $5.47 | 37,200 |
| 2009-03-02 | $5.25 | $5.25 | 28,500 |
| 2009-02-27 | $6.90 | $6.90 | 2,100 |
| 2009-02-26 | $7.40 | $7.40 | 200 |
| 2009-02-25 | $6.90 | $6.90 | 2,000 |
| 2009-02-24 | $6.80 | $6.80 | 1,300 |
| 2009-02-23 | $6.80 | $6.80 | 6,600 |
| 2009-02-20 | $6.70 | $6.70 | 9,700 |
| 2009-02-19 | $6.90 | $6.90 | 9,100 |
| 2009-02-18 | $7.09 | $7.09 | 8,600 |
| 2009-02-17 | $6.90 | $6.90 | 7,000 |
| 2009-02-13 | $7.50 | $7.50 | 2,800 |