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
- 2001-12-14 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 | $12.64 | $12.64 | 1,500 |
| 2009-12-30 | $12.32 | $12.32 | 2,219 |
| 2009-12-29 | $12.48 | $12.48 | 2,506 |
| 2009-12-28 | $13.44 | $13.44 | 3,200 |
| 2009-12-24 | $12.00 | $12.00 | 656 |
| 2009-12-23 | $12.80 | $12.80 | 3,088 |
| 2009-12-22 | $12.48 | $12.48 | 6,831 |
| 2009-12-21 | $12.32 | $12.32 | 2,269 |
| 2009-12-18 | $12.32 | $12.32 | 963 |
| 2009-12-17 | $12.00 | $12.00 | 4,538 |
| 2009-12-16 | $12.00 | $12.00 | 1,625 |
| 2009-12-15 | $11.84 | $11.84 | 1,225 |
| 2009-12-14 | $12.80 | $12.80 | 2,231 |
| 2009-12-11 | $11.84 | $11.84 | 7,350 |
| 2009-12-10 | $12.32 | $12.32 | 1,419 |
| 2009-12-09 | $12.96 | $12.96 | 1,200 |
| 2009-12-08 | $12.80 | $12.80 | 2,463 |
| 2009-12-07 | $13.12 | $13.12 | 1,894 |
| 2009-12-04 | $13.28 | $13.28 | 4,925 |
| 2009-12-03 | $12.00 | $12.00 | 2,131 |
| 2009-12-02 | $12.00 | $12.00 | 2,550 |
| 2009-12-01 | $12.00 | $12.00 | 3,000 |
| 2009-11-30 | $14.08 | $14.08 | 10,706 |
| 2009-11-27 | $13.60 | $13.60 | 6,506 |
| 2009-11-25 | $12.32 | $12.32 | 18,269 |
| 2009-11-24 | $14.72 | $14.72 | 6,038 |
| 2009-11-23 | $16.00 | $16.00 | 3,581 |
| 2009-11-20 | $15.20 | $15.20 | 3,556 |
| 2009-11-19 | $16.00 | $16.00 | 7,631 |
| 2009-11-18 | $16.48 | $16.48 | 1,813 |
| 2009-11-17 | $16.80 | $16.80 | 4,138 |
| 2009-11-16 | $17.12 | $17.12 | 6,731 |
| 2009-11-13 | $17.60 | $17.60 | 7,350 |
| 2009-11-12 | $17.76 | $17.76 | 8,938 |
| 2009-11-11 | $17.44 | $17.44 | 10,069 |
| 2009-11-10 | $18.56 | $18.56 | 10,450 |
| 2009-11-09 | $18.40 | $18.40 | 55,688 |
| 2009-11-06 | $24.00 | $24.00 | 62,531 |
| 2009-11-05 | $13.44 | $13.44 | 3,681 |
| 2009-11-04 | $13.60 | $13.60 | 5,756 |
| 2009-11-03 | $12.80 | $12.80 | 1,756 |
| 2009-11-02 | $12.80 | $12.80 | 2,550 |
| 2009-10-30 | $11.04 | $11.04 | 0 |
| 2009-10-29 | $11.04 | $11.04 | 156 |
| 2009-10-28 | $11.04 | $11.04 | 350 |
| 2009-10-27 | $10.88 | $10.88 | 469 |
| 2009-10-26 | $11.20 | $11.20 | 556 |
| 2009-10-23 | $12.64 | $12.64 | 675 |
| 2009-10-22 | $11.84 | $11.84 | 481 |
| 2009-10-21 | $12.80 | $12.80 | 2,794 |
| 2009-10-20 | $12.80 | $12.80 | 0 |
| 2009-10-19 | $12.80 | $12.80 | 163 |
| 2009-10-16 | $12.00 | $12.00 | 606 |
| 2009-10-15 | $12.80 | $12.80 | 2,188 |
| 2009-10-14 | $12.16 | $12.16 | 481 |
| 2009-10-13 | $12.00 | $12.00 | 431 |
| 2009-10-12 | $13.92 | $13.92 | 938 |
| 2009-10-09 | $13.92 | $13.92 | 663 |
| 2009-10-08 | $14.08 | $14.08 | 4,350 |
| 2009-10-07 | $14.24 | $14.24 | 2,150 |
| 2009-10-06 | $12.80 | $12.80 | 0 |
| 2009-10-05 | $12.80 | $12.80 | 913 |
| 2009-10-02 | $12.80 | $12.80 | 0 |
| 2009-10-01 | $12.80 | $12.80 | 550 |
| 2009-09-30 | $12.00 | $12.00 | 3,169 |
| 2009-09-29 | $14.40 | $14.40 | 325 |
| 2009-09-28 | $12.00 | $12.00 | 0 |
| 2009-09-25 | $12.00 | $12.00 | 25 |
| 2009-09-24 | $12.00 | $12.00 | 75 |
| 2009-09-23 | $13.76 | $13.76 | 0 |
| 2009-09-22 | $13.76 | $13.76 | 300 |
| 2009-09-21 | $11.20 | $11.20 | 1,394 |
| 2009-09-18 | $13.60 | $13.60 | 700 |
| 2009-09-17 | $14.40 | $14.40 | 1,038 |
| 2009-09-16 | $14.72 | $14.72 | 181 |
| 2009-09-15 | $14.08 | $14.08 | 106 |
| 2009-09-14 | $9.60 | $9.60 | 581 |
| 2009-09-11 | $13.28 | $13.28 | 0 |
| 2009-09-10 | $13.28 | $13.28 | 0 |
| 2009-09-09 | $13.28 | $13.28 | 63 |
| 2009-09-08 | $13.28 | $13.28 | 669 |
| 2009-09-04 | $12.80 | $12.80 | 113 |
| 2009-09-03 | $12.80 | $12.80 | 19 |
| 2009-09-02 | $12.80 | $12.80 | 0 |
| 2009-09-01 | $12.80 | $12.80 | 194 |
| 2009-08-31 | $9.60 | $9.60 | 350 |
| 2009-08-28 | $12.80 | $12.80 | 350 |
| 2009-08-27 | $12.80 | $12.80 | 1,769 |
| 2009-08-26 | $11.52 | $11.52 | 444 |
| 2009-08-25 | $11.20 | $11.20 | 194 |
| 2009-08-24 | $11.20 | $11.20 | 250 |
| 2009-08-21 | $8.80 | $8.80 | 69 |
| 2009-08-20 | $8.00 | $8.00 | 175 |
| 2009-08-19 | $11.68 | $11.68 | 6 |
| 2009-08-18 | $11.68 | $11.68 | 6 |
| 2009-08-17 | $11.68 | $11.68 | 656 |
| 2009-08-14 | $9.60 | $9.60 | 400 |
| 2009-08-13 | $8.80 | $8.80 | 100 |
| 2009-08-12 | $8.80 | $8.80 | 288 |
| 2009-08-11 | $8.80 | $8.80 | 381 |
| 2009-08-10 | $11.20 | $11.20 | 100 |
| 2009-08-07 | $10.40 | $10.40 | 1,663 |
| 2009-08-06 | $11.20 | $11.20 | 0 |
| 2009-08-05 | $11.20 | $11.20 | 506 |
| 2009-08-04 | $12.80 | $12.80 | 0 |
| 2009-08-03 | $12.80 | $12.80 | 44 |
| 2009-07-31 | $12.80 | $12.80 | 6 |
| 2009-07-30 | $10.40 | $10.40 | 344 |
| 2009-07-29 | $12.80 | $12.80 | 0 |
| 2009-07-28 | $12.80 | $12.80 | 0 |
| 2009-07-27 | $12.80 | $12.80 | 13 |
| 2009-07-24 | $12.80 | $12.80 | 0 |
| 2009-07-23 | $12.80 | $12.80 | 0 |
| 2009-07-22 | $12.80 | $12.80 | 0 |
| 2009-07-21 | $12.80 | $12.80 | 25 |
| 2009-07-20 | $12.80 | $12.80 | 0 |
| 2009-07-17 | $12.80 | $12.80 | 0 |
| 2009-07-16 | $12.80 | $12.80 | 13 |
| 2009-07-15 | $12.80 | $12.80 | 50 |
| 2009-07-14 | $12.00 | $12.00 | 131 |
| 2009-07-13 | $12.00 | $12.00 | 850 |
| 2009-07-10 | $12.00 | $12.00 | 463 |
| 2009-07-09 | $12.00 | $12.00 | 119 |
| 2009-07-08 | $16.00 | $16.00 | 6 |
| 2009-07-07 | $13.60 | $13.60 | 1,475 |
| 2009-07-06 | $14.40 | $14.40 | 94 |
| 2009-07-02 | $11.20 | $11.20 | 131 |
| 2009-07-01 | $13.60 | $13.60 | 0 |
| 2009-06-30 | $13.60 | $13.60 | 0 |
| 2009-06-29 | $13.60 | $13.60 | 25 |
| 2009-06-26 | $13.60 | $13.60 | 0 |
| 2009-06-25 | $13.60 | $13.60 | 400 |
| 2009-06-24 | $12.80 | $12.80 | 25 |
| 2009-06-23 | $11.20 | $11.20 | 0 |
| 2009-06-22 | $11.20 | $11.20 | 150 |
| 2009-06-19 | $11.20 | $11.20 | 0 |
| 2009-06-18 | $11.20 | $11.20 | 63 |
| 2009-06-17 | $11.20 | $11.20 | 169 |
| 2009-06-16 | $12.00 | $12.00 | 94 |
| 2009-06-15 | $12.00 | $12.00 | 119 |
| 2009-06-12 | $11.20 | $11.20 | 419 |
| 2009-06-11 | $14.40 | $14.40 | 144 |
| 2009-06-10 | $13.60 | $13.60 | 50 |
| 2009-06-09 | $15.20 | $15.20 | 688 |
| 2009-06-08 | $10.56 | $10.56 | 13 |
| 2009-06-05 | $11.20 | $11.20 | 338 |
| 2009-06-04 | $13.60 | $13.60 | 913 |
| 2009-06-03 | $13.60 | $13.60 | 0 |
| 2009-06-02 | $13.60 | $13.60 | 19 |
| 2009-06-01 | $11.36 | $11.36 | 0 |
| 2009-05-29 | $11.36 | $11.36 | 1,181 |
| 2009-05-28 | $11.20 | $11.20 | 3,281 |
| 2009-05-27 | $16.00 | $16.00 | 256 |
| 2009-05-26 | $13.60 | $13.60 | 63 |
| 2009-05-22 | $12.00 | $12.00 | 219 |
| 2009-05-21 | $12.80 | $12.80 | 263 |
| 2009-05-20 | $16.00 | $16.00 | 56 |
| 2009-05-19 | $13.60 | $13.60 | 394 |
| 2009-05-18 | $13.60 | $13.60 | 381 |
| 2009-05-15 | $12.80 | $12.80 | 413 |
| 2009-05-14 | $16.00 | $16.00 | 388 |
| 2009-05-13 | $14.40 | $14.40 | 294 |
| 2009-05-12 | $16.00 | $16.00 | 388 |
| 2009-05-11 | $14.40 | $14.40 | 600 |
| 2009-05-08 | $12.80 | $12.80 | 1,556 |
| 2009-05-07 | $9.60 | $9.60 | 3,088 |
| 2009-05-06 | $14.72 | $14.72 | 894 |
| 2009-05-05 | $16.00 | $16.00 | 519 |
| 2009-05-04 | $16.00 | $16.00 | 306 |
| 2009-05-01 | $16.00 | $16.00 | 1,206 |
| 2009-04-30 | $16.64 | $16.64 | 775 |
| 2009-04-29 | $14.40 | $14.40 | 1,994 |
| 2009-04-28 | $18.40 | $18.40 | 6,975 |
| 2009-04-27 | $19.20 | $19.20 | 3,850 |
| 2009-04-24 | $16.00 | $16.00 | 313 |
| 2009-04-23 | $18.40 | $18.40 | 594 |
| 2009-04-22 | $16.00 | $16.00 | 644 |
| 2009-04-21 | $14.40 | $14.40 | 731 |
| 2009-04-20 | $16.00 | $16.00 | 869 |
| 2009-04-17 | $12.96 | $12.96 | 450 |
| 2009-04-16 | $15.20 | $15.20 | 744 |
| 2009-04-15 | $16.96 | $16.96 | 1,813 |
| 2009-04-14 | $18.40 | $18.40 | 10,881 |
| 2009-04-13 | $12.80 | $12.80 | 69 |
| 2009-04-09 | $13.60 | $13.60 | 1,113 |
| 2009-04-08 | $9.28 | $9.28 | 325 |
| 2009-04-07 | $9.60 | $9.60 | 69 |
| 2009-04-06 | $10.56 | $10.56 | 31 |
| 2009-04-03 | $11.20 | $11.20 | 0 |
| 2009-04-02 | $11.20 | $11.20 | 0 |
| 2009-04-01 | $11.20 | $11.20 | 563 |
| 2009-03-31 | $10.56 | $10.56 | 25 |
| 2009-03-30 | $10.72 | $10.72 | 475 |
| 2009-03-27 | $11.04 | $11.04 | 0 |
| 2009-03-26 | $11.04 | $11.04 | 31 |
| 2009-03-25 | $11.20 | $11.20 | 894 |
| 2009-03-24 | $8.64 | $8.64 | 0 |
| 2009-03-23 | $8.64 | $8.64 | 169 |
| 2009-03-20 | $8.48 | $8.48 | 0 |
| 2009-03-19 | $8.48 | $8.48 | 125 |
| 2009-03-18 | $8.48 | $8.48 | 75 |
| 2009-03-17 | $8.80 | $8.80 | 113 |
| 2009-03-16 | $10.56 | $10.56 | 13 |
| 2009-03-13 | $10.56 | $10.56 | 175 |
| 2009-03-12 | $6.40 | $6.40 | 0 |
| 2009-03-11 | $6.40 | $6.40 | 63 |
| 2009-03-10 | $11.52 | $11.52 | 563 |
| 2009-03-09 | $7.20 | $7.20 | 244 |
| 2009-03-06 | $11.52 | $11.52 | 400 |
| 2009-03-05 | $8.48 | $8.48 | 13 |
| 2009-03-04 | $10.08 | $10.08 | 0 |
| 2009-03-03 | $10.08 | $10.08 | 0 |
| 2009-03-02 | $10.08 | $10.08 | 513 |
| 2009-02-27 | $10.08 | $10.08 | 981 |
| 2009-02-26 | $12.80 | $12.80 | 50 |
| 2009-02-25 | $12.80 | $12.80 | 750 |
| 2009-02-24 | $13.60 | $13.60 | 44 |
| 2009-02-23 | $12.96 | $12.96 | 0 |
| 2009-02-20 | $12.96 | $12.96 | 294 |
| 2009-02-19 | $12.80 | $12.80 | 0 |
| 2009-02-18 | $12.80 | $12.80 | 781 |
| 2009-02-17 | $12.80 | $12.80 | 1,538 |
| 2009-02-13 | $7.20 | $7.20 | 0 |
| 2009-02-12 | $7.20 | $7.20 | 125 |
| 2009-02-11 | $7.20 | $7.20 | 13 |
| 2009-02-10 | $7.20 | $7.20 | 75 |
| 2009-02-09 | $11.84 | $11.84 | 0 |
| 2009-02-06 | $11.84 | $11.84 | 63 |
| 2009-02-05 | $11.84 | $11.84 | 31 |
| 2009-02-04 | $8.96 | $8.96 | 63 |
| 2009-02-03 | $11.84 | $11.84 | 6 |
| 2009-02-02 | $11.84 | $11.84 | 50 |
| 2009-01-30 | $11.20 | $11.20 | 306 |
| 2009-01-29 | $11.84 | $11.84 | 125 |
| 2009-01-28 | $8.80 | $8.80 | 25 |
| 2009-01-27 | $11.20 | $11.20 | 56 |
| 2009-01-26 | $11.20 | $11.20 | 0 |
| 2009-01-23 | $11.20 | $11.20 | 25 |
| 2009-01-22 | $10.88 | $10.88 | 0 |
| 2009-01-21 | $10.88 | $10.88 | 13 |
| 2009-01-20 | $11.20 | $11.20 | 0 |
| 2009-01-16 | $11.20 | $11.20 | 75 |
| 2009-01-15 | $9.12 | $9.12 | 188 |
| 2009-01-14 | $6.40 | $6.40 | 19 |
| 2009-01-13 | $9.60 | $9.60 | 0 |
| 2009-01-12 | $9.60 | $9.60 | 381 |
| 2009-01-09 | $9.60 | $9.60 | 394 |
| 2009-01-08 | $9.44 | $9.44 | 19 |
| 2009-01-07 | $9.12 | $9.12 | 0 |
| 2009-01-06 | $9.12 | $9.12 | 550 |
| 2009-01-05 | $8.16 | $8.16 | 75 |
| 2009-01-02 | $7.68 | $7.68 | 100 |