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
- 2008-10-15 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 | $11.01 | $11.37 | 41,011 |
| 2009-12-30 | $10.86 | $11.22 | 55,602 |
| 2009-12-29 | $10.87 | $11.23 | 42,194 |
| 2009-12-28 | $10.84 | $11.20 | 34,012 |
| 2009-12-24 | $10.85 | $11.21 | 36,477 |
| 2009-12-23 | $10.71 | $11.07 | 57,475 |
| 2009-12-22 | $10.67 | $11.02 | 87,544 |
| 2009-12-21 | $10.75 | $11.11 | 92,177 |
| 2009-12-18 | $10.57 | $10.92 | 41,603 |
| 2009-12-17 | $10.59 | $10.94 | 44,363 |
| 2009-12-16 | $10.71 | $11.07 | 37,660 |
| 2009-12-15 | $10.80 | $11.16 | 20,900 |
| 2009-12-14 | $10.75 | $11.11 | 32,927 |
| 2009-12-11 | $10.84 | $11.20 | 23,660 |
| 2009-12-10 | $10.46 | $10.80 | 34,702 |
| 2009-12-09 | $10.30 | $10.64 | 96,416 |
| 2009-12-08 | $10.35 | $10.69 | 57,278 |
| 2009-12-07 | $10.54 | $10.89 | 60,137 |
| 2009-12-04 | $10.64 | $10.99 | 42,096 |
| 2009-12-03 | $10.67 | $11.02 | 64,376 |
| 2009-12-02 | $10.67 | $11.02 | 38,251 |
| 2009-12-01 | $10.66 | $11.01 | 44,856 |
| 2009-11-30 | $10.30 | $10.64 | 79,065 |
| 2009-11-27 | $10.39 | $10.73 | 96,121 |
| 2009-11-25 | $10.94 | $11.31 | 62,799 |
| 2009-11-24 | $10.75 | $11.11 | 40,026 |
| 2009-11-23 | $10.59 | $10.94 | 102,923 |
| 2009-11-20 | $10.51 | $10.86 | 65,658 |
| 2009-11-19 | $10.59 | $10.94 | 61,123 |
| 2009-11-18 | $10.49 | $10.83 | 63,095 |
| 2009-11-17 | $10.54 | $10.89 | 24,351 |
| 2009-11-16 | $10.50 | $10.85 | 48,504 |
| 2009-11-13 | $10.24 | $10.58 | 65,658 |
| 2009-11-12 | $10.07 | $10.41 | 2,307,781 |
| 2009-11-11 | $10.15 | $10.49 | 63,587 |
| 2009-11-10 | $10.27 | $10.60 | 59,841 |
| 2009-11-09 | $10.32 | $10.66 | 36,871 |
| 2009-11-06 | $10.11 | $10.45 | 72,657 |
| 2009-11-05 | $10.11 | $10.45 | 67,629 |
| 2009-11-04 | $10.02 | $10.35 | 133,682 |
| 2009-11-03 | $10.06 | $10.39 | 131,611 |
| 2009-11-02 | $10.03 | $10.36 | 63,686 |
| 2009-10-30 | $9.87 | $10.20 | 109,134 |
| 2009-10-29 | $10.35 | $10.69 | 558,978 |
| 2009-10-28 | $9.70 | $10.02 | 3,145,854 |
| 2009-10-27 | $9.95 | $10.28 | 2,535,907 |
| 2009-10-26 | $10.19 | $10.53 | 60,137 |
| 2009-10-23 | $10.22 | $10.56 | 58,757 |
| 2009-10-22 | $10.39 | $10.73 | 51,166 |
| 2009-10-21 | $10.26 | $10.59 | 67,334 |
| 2009-10-20 | $10.33 | $10.67 | 101,839 |
| 2009-10-19 | $10.43 | $10.77 | 23,956 |
| 2009-10-16 | $10.34 | $10.68 | 68,418 |
| 2009-10-15 | $10.27 | $10.60 | 291,714 |
| 2009-10-14 | $10.13 | $10.47 | 48,504 |
| 2009-10-13 | $9.95 | $10.28 | 18,633 |
| 2009-10-12 | $10.10 | $10.44 | 30,857 |
| 2009-10-09 | $10.07 | $10.41 | 43,575 |
| 2009-10-08 | $10.26 | $10.59 | 45,645 |
| 2009-10-07 | $10.01 | $10.34 | 26,421 |
| 2009-10-06 | $9.99 | $10.32 | 37,660 |
| 2009-10-05 | $9.85 | $10.17 | 59,250 |
| 2009-10-02 | $9.83 | $10.15 | 70,784 |
| 2009-10-01 | $9.83 | $10.15 | 43,180 |
| 2009-09-30 | $9.95 | $10.28 | 24,055 |
| 2009-09-29 | $9.93 | $10.26 | 26,914 |
| 2009-09-28 | $9.77 | $10.09 | 84,192 |
| 2009-09-25 | $9.63 | $9.94 | 48,898 |
| 2009-09-24 | $9.59 | $9.90 | 36,378 |
| 2009-09-23 | $9.84 | $10.16 | 55,405 |
| 2009-09-22 | $9.86 | $10.19 | 85,769 |
| 2009-09-21 | $9.93 | $10.26 | 36,477 |
| 2009-09-18 | $9.77 | $10.09 | 55,602 |
| 2009-09-17 | $9.88 | $10.21 | 47,518 |
| 2009-09-16 | $9.99 | $10.32 | 30,956 |
| 2009-09-15 | $9.99 | $10.32 | 22,675 |
| 2009-09-14 | $9.99 | $10.32 | 27,801 |
| 2009-09-11 | $10.01 | $10.34 | 34,406 |
| 2009-09-10 | $9.89 | $10.22 | 48,800 |
| 2009-09-09 | $9.78 | $10.10 | 24,548 |
| 2009-09-08 | $9.74 | $10.06 | 26,224 |
| 2009-09-04 | $9.58 | $9.89 | 80,051 |
| 2009-09-03 | $9.53 | $9.85 | 46,927 |
| 2009-09-02 | $9.62 | $9.93 | 27,702 |
| 2009-09-01 | $9.36 | $9.67 | 33,125 |
| 2009-08-31 | $9.21 | $9.51 | 44,265 |
| 2009-08-28 | $9.35 | $9.66 | 82,713 |
| 2009-08-27 | $9.38 | $9.69 | 148,666 |
| 2009-08-26 | $9.23 | $9.54 | 33,026 |
| 2009-08-25 | $9.21 | $9.51 | 45,349 |
| 2009-08-24 | $9.28 | $9.59 | 90,107 |
| 2009-08-21 | $9.38 | $9.69 | 46,434 |
| 2009-08-20 | $9.25 | $9.56 | 31,252 |
| 2009-08-19 | $9.28 | $9.59 | 32,533 |
| 2009-08-18 | $9.15 | $9.45 | 28,688 |
| 2009-08-17 | $9.03 | $9.33 | 29,378 |
| 2009-08-14 | $9.23 | $9.54 | 28,787 |
| 2009-08-13 | $9.23 | $9.54 | 35,688 |
| 2009-08-12 | $9.21 | $9.51 | 35,491 |
| 2009-08-11 | $9.28 | $9.59 | 79,263 |
| 2009-08-10 | $9.09 | $9.39 | 37,660 |
| 2009-08-07 | $9.28 | $9.59 | 235,914 |
| 2009-08-06 | $9.13 | $9.43 | 1,901,413 |
| 2009-08-05 | $9.45 | $9.77 | 1,836,445 |
| 2009-08-04 | $9.65 | $9.82 | 816,877 |
| 2009-08-03 | $9.65 | $9.82 | 88,135 |
| 2009-07-31 | $9.65 | $9.82 | 130,724 |
| 2009-07-30 | $9.65 | $9.82 | 39,828 |
| 2009-07-29 | $9.57 | $9.73 | 45,744 |
| 2009-07-28 | $9.51 | $9.68 | 35,688 |
| 2009-07-27 | $9.46 | $9.63 | 33,913 |
| 2009-07-24 | $9.40 | $9.57 | 49,095 |
| 2009-07-23 | $9.56 | $9.72 | 37,068 |
| 2009-07-22 | $9.67 | $9.84 | 45,448 |
| 2009-07-21 | $9.61 | $9.78 | 47,912 |
| 2009-07-20 | $9.64 | $9.81 | 39,138 |
| 2009-07-17 | $9.44 | $9.61 | 63,292 |
| 2009-07-16 | $9.50 | $9.67 | 38,054 |
| 2009-07-15 | $9.34 | $9.51 | 33,322 |
| 2009-07-14 | $9.38 | $9.55 | 33,322 |
| 2009-07-13 | $9.37 | $9.54 | 35,885 |
| 2009-07-10 | $9.37 | $9.54 | 77,291 |
| 2009-07-09 | $9.40 | $9.57 | 58,165 |
| 2009-07-08 | $9.20 | $9.36 | 68,024 |
| 2009-07-07 | $9.38 | $9.55 | 41,307 |
| 2009-07-06 | $9.50 | $9.67 | 34,801 |
| 2009-07-02 | $9.38 | $9.55 | 72,657 |
| 2009-07-01 | $9.43 | $9.60 | 111,007 |
| 2009-06-30 | $9.23 | $9.39 | 63,095 |
| 2009-06-29 | $9.41 | $9.58 | 58,362 |
| 2009-06-26 | $9.30 | $9.47 | 39,434 |
| 2009-06-25 | $9.19 | $9.35 | 128,752 |
| 2009-06-24 | $9.23 | $9.39 | 43,279 |
| 2009-06-23 | $9.30 | $9.47 | 48,603 |
| 2009-06-22 | $9.18 | $9.34 | 27,505 |
| 2009-06-19 | $9.25 | $9.41 | 56,391 |
| 2009-06-18 | $9.00 | $9.16 | 82,023 |
| 2009-06-17 | $9.22 | $9.38 | 105,979 |
| 2009-06-16 | $9.01 | $9.17 | 58,658 |
| 2009-06-15 | $9.21 | $9.37 | 35,589 |
| 2009-06-12 | $9.01 | $9.17 | 38,744 |
| 2009-06-11 | $9.23 | $9.39 | 52,053 |
| 2009-06-10 | $9.03 | $9.19 | 81,037 |
| 2009-06-09 | $8.98 | $9.14 | 34,209 |
| 2009-06-08 | $8.81 | $8.97 | 40,124 |
| 2009-06-05 | $8.60 | $8.75 | 35,885 |
| 2009-06-04 | $8.88 | $9.03 | 45,941 |
| 2009-06-03 | $8.89 | $9.04 | 70,291 |
| 2009-06-02 | $8.99 | $9.15 | 46,828 |
| 2009-06-01 | $8.95 | $9.10 | 69,798 |
| 2009-05-29 | $8.77 | $8.93 | 67,334 |
| 2009-05-28 | $8.67 | $8.83 | 89,515 |
| 2009-05-27 | $8.58 | $8.73 | 52,053 |
| 2009-05-26 | $8.88 | $9.03 | 43,180 |
| 2009-05-22 | $8.60 | $8.75 | 192,635 |
| 2009-05-21 | $8.88 | $9.03 | 83,896 |
| 2009-05-20 | $8.79 | $8.95 | 78,770 |
| 2009-05-19 | $8.57 | $8.72 | 106,965 |
| 2009-05-18 | $8.43 | $8.58 | 90,896 |
| 2009-05-15 | $8.22 | $8.36 | 55,996 |
| 2009-05-14 | $8.40 | $8.55 | 36,969 |
| 2009-05-13 | $8.15 | $8.29 | 216,197 |
| 2009-05-12 | $8.41 | $8.56 | 420,959 |
| 2009-05-11 | $8.06 | $8.21 | 50,377 |
| 2009-05-08 | $8.24 | $8.38 | 50,476 |
| 2009-05-07 | $8.06 | $8.21 | 67,432 |
| 2009-05-06 | $8.32 | $8.46 | 49,095 |
| 2009-05-05 | $8.00 | $8.14 | 37,857 |
| 2009-05-04 | $8.21 | $8.35 | 41,997 |
| 2009-05-01 | $7.99 | $8.13 | 45,251 |
| 2009-04-30 | $8.04 | $8.19 | 129,442 |
| 2009-04-29 | $7.87 | $8.01 | 34,998 |
| 2009-04-28 | $7.91 | $8.05 | 58,855 |
| 2009-04-27 | $7.96 | $8.10 | 68,320 |
| 2009-04-24 | $8.08 | $8.23 | 214,620 |
| 2009-04-23 | $7.77 | $7.91 | 46,828 |
| 2009-04-22 | $7.58 | $7.71 | 47,321 |
| 2009-04-21 | $7.81 | $7.95 | 53,926 |
| 2009-04-20 | $7.62 | $7.75 | 27,998 |
| 2009-04-17 | $7.99 | $8.13 | 38,941 |
| 2009-04-16 | $7.95 | $8.09 | 36,477 |
| 2009-04-15 | $7.92 | $8.06 | 45,941 |
| 2009-04-14 | $7.47 | $7.60 | 47,419 |
| 2009-04-13 | $7.66 | $7.79 | 33,716 |
| 2009-04-09 | $7.51 | $7.64 | 38,448 |
| 2009-04-08 | $7.70 | $7.84 | 37,660 |
| 2009-04-07 | $7.80 | $7.94 | 37,561 |
| 2009-04-06 | $7.60 | $7.73 | 45,842 |
| 2009-04-03 | $7.86 | $8.00 | 43,772 |
| 2009-04-02 | $7.77 | $7.91 | 177,256 |
| 2009-04-01 | $7.81 | $7.95 | 72,263 |
| 2009-03-31 | $7.66 | $7.79 | 78,868 |
| 2009-03-30 | $7.38 | $7.52 | 65,461 |
| 2009-03-27 | $7.32 | $7.45 | 88,332 |
| 2009-03-26 | $7.56 | $7.69 | 45,053 |
| 2009-03-25 | $7.61 | $7.74 | 117,316 |
| 2009-03-24 | $7.47 | $7.60 | 49,293 |
| 2009-03-23 | $7.30 | $7.43 | 82,812 |
| 2009-03-20 | $7.12 | $7.25 | 77,981 |
| 2009-03-19 | $7.34 | $7.47 | 44,462 |
| 2009-03-18 | $7.57 | $7.70 | 75,319 |
| 2009-03-17 | $7.61 | $7.74 | 97,501 |
| 2009-03-16 | $7.50 | $7.63 | 169,764 |
| 2009-03-13 | $7.48 | $7.61 | 120,964 |
| 2009-03-12 | $7.46 | $7.59 | 75,023 |
| 2009-03-11 | $7.12 | $7.25 | 95,332 |
| 2009-03-10 | $6.96 | $7.08 | 145,216 |
| 2009-03-09 | $6.74 | $6.85 | 131,611 |
| 2009-03-06 | $7.10 | $7.23 | 141,667 |
| 2009-03-05 | $7.02 | $7.14 | 151,427 |
| 2009-03-04 | $7.30 | $7.43 | 206,437 |
| 2009-03-03 | $7.26 | $7.39 | 282,742 |
| 2009-03-02 | $7.52 | $7.65 | 1,807,954 |
| 2009-02-27 | $7.87 | $8.01 | 141,174 |
| 2009-02-26 | $7.71 | $7.85 | 97,599 |
| 2009-02-25 | $7.86 | $8.00 | 341,598 |
| 2009-02-24 | $7.93 | $7.93 | 291,911 |
| 2009-02-23 | $7.92 | $7.92 | 136,048 |
| 2009-02-20 | $7.91 | $7.91 | 1,947,255 |
| 2009-02-19 | $7.99 | $7.99 | 5,574,007 |
| 2009-02-18 | $8.06 | $8.06 | 207,916 |
| 2009-02-17 | $8.17 | $8.17 | 160,201 |
| 2009-02-13 | $8.29 | $8.29 | 65,066 |
| 2009-02-12 | $8.19 | $8.19 | 36,772 |
| 2009-02-11 | $8.35 | $8.35 | 31,054 |
| 2009-02-10 | $7.67 | $7.67 | 57,574 |
| 2009-02-09 | $8.32 | $8.32 | 100,163 |
| 2009-02-06 | $8.34 | $8.34 | 231,577 |
| 2009-02-05 | $8.01 | $8.01 | 48,307 |
| 2009-02-04 | $8.22 | $8.22 | 56,489 |
| 2009-02-03 | $8.18 | $8.18 | 130,034 |
| 2009-02-02 | $7.77 | $7.77 | 1,026,469 |
| 2009-01-30 | $8.05 | $8.05 | 119,880 |
| 2009-01-29 | $7.87 | $7.87 | 24,351 |
| 2009-01-28 | $8.03 | $8.03 | 27,998 |
| 2009-01-27 | $8.26 | $8.26 | 98,388 |
| 2009-01-26 | $7.91 | $7.91 | 20,900 |
| 2009-01-23 | $7.91 | $7.91 | 56,489 |
| 2009-01-22 | $7.95 | $7.95 | 787,104 |
| 2009-01-21 | $7.92 | $7.92 | 16,168 |
| 2009-01-20 | $7.62 | $7.62 | 23,463 |
| 2009-01-16 | $8.36 | $8.36 | 18,337 |
| 2009-01-15 | $8.12 | $8.12 | 13,309 |
| 2009-01-14 | $7.86 | $7.86 | 27,505 |
| 2009-01-13 | $8.27 | $8.27 | 86,755 |
| 2009-01-12 | $8.36 | $8.36 | 33,519 |
| 2009-01-09 | $8.52 | $8.52 | 309,558 |
| 2009-01-08 | $8.54 | $8.54 | 17,450 |
| 2009-01-07 | $8.42 | $8.42 | 26,914 |
| 2009-01-06 | $8.52 | $8.52 | 42,490 |
| 2009-01-05 | $8.04 | $8.04 | 207,916 |
| 2009-01-02 | $7.61 | $7.61 | 5,126 |