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
- 2005-07-21 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 | $10.80 | $10.80 | 3,625 |
| 2009-12-30 | $12.00 | $12.00 | 3,358 |
| 2009-12-29 | $12.12 | $12.12 | 333 |
| 2009-12-28 | $12.12 | $12.12 | 5,258 |
| 2009-12-24 | $12.00 | $12.00 | 3,117 |
| 2009-12-23 | $11.52 | $11.52 | 8,625 |
| 2009-12-22 | $11.28 | $11.28 | 6,917 |
| 2009-12-21 | $11.04 | $11.04 | 3,350 |
| 2009-12-18 | $11.76 | $11.76 | 3,817 |
| 2009-12-17 | $11.88 | $11.88 | 3,817 |
| 2009-12-16 | $11.52 | $11.52 | 3,350 |
| 2009-12-15 | $12.00 | $12.00 | 2,517 |
| 2009-12-14 | $12.00 | $12.00 | 2,242 |
| 2009-12-11 | $11.88 | $11.88 | 4,333 |
| 2009-12-10 | $11.64 | $11.64 | 3,825 |
| 2009-12-09 | $12.00 | $12.00 | 4,850 |
| 2009-12-08 | $12.00 | $12.00 | 1,667 |
| 2009-12-07 | $12.00 | $12.00 | 4,783 |
| 2009-12-04 | $12.12 | $12.12 | 4,242 |
| 2009-12-03 | $12.48 | $12.48 | 2,775 |
| 2009-12-02 | $12.00 | $12.00 | 1,383 |
| 2009-12-01 | $12.00 | $12.00 | 983 |
| 2009-11-30 | $11.40 | $11.40 | 1,850 |
| 2009-11-27 | $12.60 | $12.60 | 525 |
| 2009-11-25 | $12.60 | $12.60 | 3,583 |
| 2009-11-24 | $12.96 | $12.96 | 2,667 |
| 2009-11-23 | $12.84 | $12.84 | 1,908 |
| 2009-11-20 | $12.60 | $12.60 | 875 |
| 2009-11-19 | $12.60 | $12.60 | 2,892 |
| 2009-11-18 | $14.40 | $14.40 | 2,092 |
| 2009-11-17 | $13.44 | $13.44 | 9,142 |
| 2009-11-16 | $15.60 | $15.60 | 3,125 |
| 2009-11-13 | $16.56 | $16.56 | 425 |
| 2009-11-12 | $16.56 | $16.56 | 3,133 |
| 2009-11-11 | $16.68 | $16.68 | 2,750 |
| 2009-11-10 | $16.68 | $16.68 | 4,917 |
| 2009-11-09 | $15.48 | $15.48 | 3,400 |
| 2009-11-06 | $14.64 | $14.64 | 1,750 |
| 2009-11-05 | $14.28 | $14.28 | 2,775 |
| 2009-11-04 | $13.44 | $13.44 | 2,658 |
| 2009-11-03 | $13.44 | $13.44 | 1,533 |
| 2009-11-02 | $14.16 | $14.16 | 2,950 |
| 2009-10-30 | $13.68 | $13.68 | 1,683 |
| 2009-10-29 | $13.44 | $13.44 | 4,933 |
| 2009-10-28 | $12.60 | $12.60 | 8,050 |
| 2009-10-27 | $13.20 | $13.20 | 10,667 |
| 2009-10-26 | $13.20 | $13.20 | 5,125 |
| 2009-10-23 | $13.20 | $13.20 | 21,767 |
| 2009-10-22 | $13.20 | $13.20 | 4,458 |
| 2009-10-21 | $12.60 | $12.60 | 13,867 |
| 2009-10-20 | $12.00 | $12.00 | 50,117 |
| 2009-10-19 | $17.04 | $17.04 | 3,892 |
| 2009-10-16 | $17.40 | $17.40 | 3,292 |
| 2009-10-15 | $17.64 | $17.64 | 7,317 |
| 2009-10-14 | $18.00 | $18.00 | 25,108 |
| 2009-10-13 | $17.16 | $17.16 | 6,225 |
| 2009-10-12 | $17.76 | $17.76 | 7,917 |
| 2009-10-09 | $18.00 | $18.00 | 22,350 |
| 2009-10-08 | $17.04 | $17.04 | 16,992 |
| 2009-10-07 | $16.32 | $16.32 | 11,875 |
| 2009-10-06 | $16.20 | $16.20 | 17,758 |
| 2009-10-05 | $15.60 | $15.60 | 35,075 |
| 2009-10-02 | $14.64 | $14.64 | 31,075 |
| 2009-10-01 | $14.16 | $14.16 | 18,917 |
| 2009-09-30 | $14.40 | $14.40 | 18,775 |
| 2009-09-29 | $13.80 | $13.80 | 10,608 |
| 2009-09-28 | $13.80 | $13.80 | 21,567 |
| 2009-09-25 | $12.60 | $12.60 | 1,917 |
| 2009-09-24 | $13.20 | $13.20 | 3,525 |
| 2009-09-23 | $13.68 | $13.68 | 583 |
| 2009-09-22 | $13.68 | $13.68 | 9,775 |
| 2009-09-21 | $13.08 | $13.08 | 10,775 |
| 2009-09-18 | $13.20 | $13.20 | 12,458 |
| 2009-09-17 | $13.20 | $13.20 | 7,208 |
| 2009-09-16 | $12.84 | $12.84 | 53,308 |
| 2009-09-15 | $13.56 | $13.56 | 31,558 |
| 2009-09-14 | $9.84 | $9.84 | 8,592 |
| 2009-09-11 | $9.00 | $9.00 | 24,258 |
| 2009-09-10 | $10.08 | $10.08 | 6,767 |
| 2009-09-09 | $8.88 | $8.88 | 15,908 |
| 2009-09-08 | $7.80 | $7.80 | 8,183 |
| 2009-09-04 | $7.92 | $7.92 | 1,792 |
| 2009-09-03 | $7.92 | $7.92 | 3,017 |
| 2009-09-02 | $7.20 | $7.20 | 2,292 |
| 2009-09-01 | $7.08 | $7.08 | 5,783 |
| 2009-08-31 | $7.20 | $7.20 | 4,358 |
| 2009-08-28 | $6.96 | $6.96 | 9,575 |
| 2009-08-27 | $7.20 | $7.20 | 19,975 |
| 2009-08-26 | $7.80 | $7.80 | 3,083 |
| 2009-08-25 | $7.80 | $7.80 | 958 |
| 2009-08-24 | $7.20 | $7.20 | 6,200 |
| 2009-08-21 | $8.04 | $8.04 | 7,917 |
| 2009-08-20 | $8.04 | $8.04 | 42 |
| 2009-08-19 | $8.28 | $8.28 | 1,675 |
| 2009-08-18 | $8.28 | $8.28 | 1,467 |
| 2009-08-17 | $8.40 | $8.40 | 458 |
| 2009-08-14 | $8.40 | $8.40 | 933 |
| 2009-08-13 | $8.40 | $8.40 | 4,175 |
| 2009-08-12 | $8.16 | $8.16 | 8,975 |
| 2009-08-11 | $7.68 | $7.68 | 1,467 |
| 2009-08-10 | $7.80 | $7.80 | 6,658 |
| 2009-08-07 | $7.68 | $7.68 | 2,542 |
| 2009-08-06 | $7.56 | $7.56 | 6,108 |
| 2009-08-05 | $7.56 | $7.56 | 8,583 |
| 2009-08-04 | $7.44 | $7.44 | 4,233 |
| 2009-08-03 | $7.32 | $7.32 | 1,658 |
| 2009-07-31 | $7.20 | $7.20 | 450 |
| 2009-07-30 | $7.56 | $7.56 | 14,033 |
| 2009-07-29 | $7.56 | $7.56 | 1,000 |
| 2009-07-28 | $7.80 | $7.80 | 5,092 |
| 2009-07-27 | $8.04 | $8.04 | 842 |
| 2009-07-24 | $8.04 | $8.04 | 2,942 |
| 2009-07-23 | $8.28 | $8.28 | 7,042 |
| 2009-07-22 | $7.80 | $7.80 | 5,192 |
| 2009-07-21 | $7.68 | $7.68 | 8,933 |
| 2009-07-20 | $9.00 | $9.00 | 5,333 |
| 2009-07-17 | $9.00 | $9.00 | 4,983 |
| 2009-07-16 | $9.00 | $9.00 | 3,792 |
| 2009-07-15 | $9.00 | $9.00 | 1,917 |
| 2009-07-14 | $9.00 | $9.00 | 167 |
| 2009-07-13 | $8.76 | $8.76 | 617 |
| 2009-07-10 | $9.00 | $9.00 | 1,408 |
| 2009-07-09 | $8.88 | $8.88 | 3,000 |
| 2009-07-08 | $9.36 | $9.36 | 958 |
| 2009-07-07 | $9.36 | $9.36 | 1,750 |
| 2009-07-06 | $9.36 | $9.36 | 550 |
| 2009-07-02 | $9.60 | $9.60 | 375 |
| 2009-07-01 | $9.60 | $9.60 | 3,292 |
| 2009-06-30 | $10.20 | $10.20 | 650 |
| 2009-06-29 | $10.08 | $10.08 | 8,217 |
| 2009-06-26 | $9.36 | $9.36 | 2,200 |
| 2009-06-25 | $10.44 | $10.44 | 6,750 |
| 2009-06-24 | $10.20 | $10.20 | 6,958 |
| 2009-06-23 | $10.08 | $10.08 | 7,250 |
| 2009-06-22 | $10.08 | $10.08 | 2,733 |
| 2009-06-19 | $10.08 | $10.08 | 3,250 |
| 2009-06-18 | $10.20 | $10.20 | 13,258 |
| 2009-06-17 | $9.72 | $9.72 | 4,033 |
| 2009-06-16 | $9.72 | $9.72 | 3,542 |
| 2009-06-15 | $9.60 | $9.60 | 3,133 |
| 2009-06-12 | $9.60 | $9.60 | 5,917 |
| 2009-06-11 | $9.72 | $9.72 | 2,075 |
| 2009-06-10 | $9.72 | $9.72 | 875 |
| 2009-06-09 | $9.72 | $9.72 | 1,742 |
| 2009-06-08 | $9.60 | $9.60 | 4,183 |
| 2009-06-05 | $9.60 | $9.60 | 2,158 |
| 2009-06-04 | $9.72 | $9.72 | 5,625 |
| 2009-06-03 | $10.08 | $10.08 | 433 |
| 2009-06-02 | $9.72 | $9.72 | 4,250 |
| 2009-06-01 | $9.60 | $9.60 | 4,158 |
| 2009-05-29 | $10.80 | $10.80 | 4,250 |
| 2009-05-28 | $10.80 | $10.80 | 7,942 |
| 2009-05-27 | $10.80 | $10.80 | 3,058 |
| 2009-05-26 | $10.56 | $10.56 | 4,125 |
| 2009-05-22 | $10.80 | $10.80 | 1,625 |
| 2009-05-21 | $10.32 | $10.32 | 3,208 |
| 2009-05-20 | $10.80 | $10.80 | 2,517 |
| 2009-05-19 | $10.20 | $10.20 | 2,217 |
| 2009-05-18 | $10.32 | $10.32 | 225 |
| 2009-05-15 | $10.32 | $10.32 | 2,883 |
| 2009-05-14 | $10.20 | $10.20 | 6,750 |
| 2009-05-13 | $10.80 | $10.80 | 5,575 |
| 2009-05-12 | $10.44 | $10.44 | 11,592 |
| 2009-05-11 | $10.80 | $10.80 | 2,933 |
| 2009-05-08 | $11.40 | $11.40 | 4,517 |
| 2009-05-07 | $11.40 | $11.40 | 2,217 |
| 2009-05-06 | $11.40 | $11.40 | 1,958 |
| 2009-05-05 | $11.40 | $11.40 | 67 |
| 2009-05-04 | $10.20 | $10.20 | 333 |
| 2009-05-01 | $10.68 | $10.68 | 1,475 |
| 2009-04-30 | $11.88 | $11.88 | 0 |
| 2009-04-29 | $11.88 | $11.88 | 1,308 |
| 2009-04-28 | $10.80 | $10.80 | 2,417 |
| 2009-04-27 | $10.80 | $10.80 | 0 |
| 2009-04-24 | $10.80 | $10.80 | 1,083 |
| 2009-04-23 | $10.56 | $10.56 | 667 |
| 2009-04-22 | $10.56 | $10.56 | 733 |
| 2009-04-21 | $9.60 | $9.60 | 983 |
| 2009-04-20 | $9.60 | $9.60 | 1,425 |
| 2009-04-17 | $10.08 | $10.08 | 917 |
| 2009-04-16 | $10.20 | $10.20 | 517 |
| 2009-04-15 | $9.60 | $9.60 | 3,342 |
| 2009-04-14 | $10.08 | $10.08 | 2,725 |
| 2009-04-13 | $9.60 | $9.60 | 6,533 |
| 2009-04-09 | $10.20 | $10.20 | 125 |
| 2009-04-08 | $10.20 | $10.20 | 1,550 |
| 2009-04-07 | $9.96 | $9.96 | 3,125 |
| 2009-04-06 | $9.60 | $9.60 | 75 |
| 2009-04-03 | $10.20 | $10.20 | 2,450 |
| 2009-04-02 | $9.60 | $9.60 | 1,017 |
| 2009-04-01 | $9.60 | $9.60 | 2,558 |
| 2009-03-31 | $9.60 | $9.60 | 13,225 |
| 2009-03-30 | $9.60 | $9.60 | 3,133 |
| 2009-03-27 | $11.40 | $11.40 | 1,167 |
| 2009-03-26 | $10.20 | $10.20 | 1,867 |
| 2009-03-25 | $9.72 | $9.72 | 1,383 |
| 2009-03-24 | $9.60 | $9.60 | 2,783 |
| 2009-03-23 | $10.20 | $10.20 | 333 |
| 2009-03-20 | $10.20 | $10.20 | 375 |
| 2009-03-19 | $9.84 | $9.84 | 2,792 |
| 2009-03-18 | $10.80 | $10.80 | 2,775 |
| 2009-03-17 | $10.80 | $10.80 | 633 |
| 2009-03-16 | $11.40 | $11.40 | 592 |
| 2009-03-13 | $12.00 | $12.00 | 1,683 |
| 2009-03-12 | $11.40 | $11.40 | 2,800 |
| 2009-03-11 | $10.80 | $10.80 | 1,983 |
| 2009-03-10 | $8.64 | $8.64 | 8,842 |
| 2009-03-09 | $10.56 | $10.56 | 3,442 |
| 2009-03-06 | $11.52 | $11.52 | 2,708 |
| 2009-03-05 | $10.20 | $10.20 | 2,575 |
| 2009-03-04 | $11.76 | $11.76 | 3,458 |
| 2009-03-03 | $11.40 | $11.40 | 3,458 |
| 2009-03-02 | $11.04 | $11.04 | 817 |
| 2009-02-27 | $12.12 | $12.12 | 2,617 |
| 2009-02-26 | $12.12 | $12.12 | 8,033 |
| 2009-02-25 | $12.24 | $12.24 | 6,050 |
| 2009-02-24 | $12.60 | $12.60 | 9,083 |
| 2009-02-23 | $11.64 | $11.64 | 9,600 |
| 2009-02-20 | $10.80 | $10.80 | 2,400 |
| 2009-02-19 | $12.00 | $12.00 | 1,450 |
| 2009-02-18 | $12.12 | $12.12 | 2,250 |
| 2009-02-17 | $12.00 | $12.00 | 5,642 |
| 2009-02-13 | $12.84 | $12.84 | 1,858 |
| 2009-02-12 | $12.72 | $12.72 | 6,233 |
| 2009-02-11 | $13.08 | $13.08 | 7,558 |
| 2009-02-10 | $12.60 | $12.60 | 4,317 |
| 2009-02-09 | $13.08 | $13.08 | 1,642 |
| 2009-02-06 | $13.08 | $13.08 | 2,058 |
| 2009-02-05 | $13.68 | $13.68 | 4,700 |
| 2009-02-04 | $12.48 | $12.48 | 5,450 |
| 2009-02-03 | $12.24 | $12.24 | 2,375 |
| 2009-02-02 | $12.00 | $12.00 | 2,683 |
| 2009-01-30 | $11.88 | $11.88 | 558 |
| 2009-01-29 | $11.40 | $11.40 | 5,817 |
| 2009-01-28 | $11.76 | $11.76 | 3,383 |
| 2009-01-27 | $12.24 | $12.24 | 1,108 |
| 2009-01-26 | $12.48 | $12.48 | 4,708 |
| 2009-01-23 | $12.36 | $12.36 | 2,500 |
| 2009-01-22 | $12.00 | $12.00 | 5,033 |
| 2009-01-21 | $12.00 | $12.00 | 1,083 |
| 2009-01-20 | $12.00 | $12.00 | 1,783 |
| 2009-01-16 | $13.20 | $13.20 | 2,208 |
| 2009-01-15 | $12.12 | $12.12 | 2,650 |
| 2009-01-14 | $12.96 | $12.96 | 958 |
| 2009-01-13 | $12.60 | $12.60 | 1,092 |
| 2009-01-12 | $12.12 | $12.12 | 267 |
| 2009-01-09 | $12.24 | $12.24 | 1,083 |
| 2009-01-08 | $12.96 | $12.96 | 0 |
| 2009-01-07 | $12.96 | $12.96 | 1,567 |
| 2009-01-06 | $12.00 | $12.00 | 1,917 |
| 2009-01-05 | $12.60 | $12.60 | 1,025 |
| 2009-01-02 | $13.32 | $13.32 | 1,267 |