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
- 1998-11-30 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 | $11.75 | $11.75 | 0 |
| 2009-12-30 | $11.75 | $11.75 | 0 |
| 2009-12-29 | $11.75 | $11.75 | 2,200 |
| 2009-12-28 | $11.93 | $11.92 | 800 |
| 2009-12-24 | $11.68 | $11.68 | 400 |
| 2009-12-23 | $11.68 | $11.68 | 600 |
| 2009-12-22 | $11.92 | $11.92 | 0 |
| 2009-12-21 | $11.92 | $11.92 | 0 |
| 2009-12-18 | $11.92 | $11.92 | 0 |
| 2009-12-17 | $11.92 | $11.92 | 0 |
| 2009-12-16 | $11.92 | $11.92 | 800 |
| 2009-12-15 | $12.00 | $12.00 | 3,800 |
| 2009-12-14 | $12.07 | $12.06 | 3,600 |
| 2009-12-11 | $12.13 | $12.13 | 0 |
| 2009-12-10 | $12.13 | $12.13 | 0 |
| 2009-12-09 | $12.13 | $12.13 | 8,000 |
| 2009-12-08 | $11.94 | $11.94 | 2,000 |
| 2009-12-07 | $12.00 | $12.00 | 0 |
| 2009-12-04 | $12.00 | $12.00 | 0 |
| 2009-12-03 | $12.00 | $12.00 | 0 |
| 2009-12-02 | $12.00 | $12.00 | 0 |
| 2009-12-01 | $12.00 | $12.00 | 3,600 |
| 2009-11-30 | $11.93 | $11.92 | 0 |
| 2009-11-27 | $11.93 | $11.92 | 0 |
| 2009-11-25 | $11.93 | $11.92 | 800 |
| 2009-11-24 | $11.58 | $11.58 | 800 |
| 2009-11-23 | $11.73 | $11.72 | 2,000 |
| 2009-11-20 | $11.65 | $11.65 | 400 |
| 2009-11-19 | $11.80 | $11.80 | 0 |
| 2009-11-18 | $11.80 | $11.80 | 0 |
| 2009-11-17 | $11.80 | $11.80 | 600 |
| 2009-11-16 | $12.30 | $12.30 | 0 |
| 2009-11-13 | $12.30 | $12.30 | 50,200 |
| 2009-11-12 | $12.33 | $12.32 | 0 |
| 2009-11-11 | $12.33 | $12.32 | 7,200 |
| 2009-11-10 | $11.88 | $11.88 | 30,000 |
| 2009-11-09 | $11.85 | $11.85 | 2,400 |
| 2009-11-06 | $11.68 | $11.68 | 4,200 |
| 2009-11-05 | $12.00 | $12.00 | 0 |
| 2009-11-04 | $12.00 | $12.00 | 6,800 |
| 2009-11-03 | $11.93 | $11.92 | 6,000 |
| 2009-11-02 | $11.65 | $11.65 | 200 |
| 2009-10-30 | $11.46 | $11.46 | 7,800 |
| 2009-10-29 | $11.55 | $11.55 | 1,600 |
| 2009-10-28 | $11.38 | $11.37 | 1,800 |
| 2009-10-27 | $11.83 | $11.82 | 0 |
| 2009-10-26 | $11.83 | $11.82 | 3,600 |
| 2009-10-23 | $11.78 | $11.77 | 1,200 |
| 2009-10-22 | $11.78 | $11.77 | 0 |
| 2009-10-21 | $11.78 | $11.77 | 7,400 |
| 2009-10-20 | $11.45 | $11.45 | 2,200 |
| 2009-10-19 | $11.34 | $11.34 | 9,200 |
| 2009-10-16 | $11.20 | $11.20 | 600 |
| 2009-10-15 | $11.40 | $11.40 | 4,400 |
| 2009-10-14 | $11.45 | $11.45 | 5,400 |
| 2009-10-13 | $11.28 | $11.27 | 200 |
| 2009-10-12 | $11.28 | $11.27 | 400 |
| 2009-10-09 | $11.00 | $11.00 | 0 |
| 2009-10-08 | $11.00 | $11.00 | 800 |
| 2009-10-07 | $10.73 | $10.72 | 1,800 |
| 2009-10-06 | $11.00 | $11.00 | 1,400 |
| 2009-10-05 | $10.80 | $10.80 | 1,200 |
| 2009-10-02 | $10.50 | $10.50 | 0 |
| 2009-10-01 | $10.50 | $10.50 | 1,000 |
| 2009-09-30 | $10.80 | $10.80 | 7,200 |
| 2009-09-29 | $10.84 | $10.84 | 3,800 |
| 2009-09-28 | $10.73 | $10.72 | 0 |
| 2009-09-25 | $10.73 | $10.72 | 600 |
| 2009-09-24 | $10.98 | $10.97 | 0 |
| 2009-09-23 | $10.98 | $10.97 | 0 |
| 2009-09-22 | $10.98 | $10.97 | 3,200 |
| 2009-09-21 | $10.81 | $10.81 | 3,600 |
| 2009-09-18 | $11.05 | $11.05 | 0 |
| 2009-09-17 | $11.05 | $11.05 | 1,800 |
| 2009-09-16 | $10.97 | $10.97 | 0 |
| 2009-09-15 | $10.97 | $10.97 | 600 |
| 2009-09-14 | $11.24 | $11.24 | 800 |
| 2009-09-11 | $11.55 | $11.55 | 600 |
| 2009-09-10 | $11.45 | $11.45 | 6,200 |
| 2009-09-09 | $11.20 | $11.20 | 400 |
| 2009-09-08 | $11.25 | $11.25 | 4,600 |
| 2009-09-04 | $10.75 | $10.75 | 6,600 |
| 2009-09-03 | $10.95 | $10.95 | 0 |
| 2009-09-02 | $10.95 | $10.95 | 1,200 |
| 2009-09-01 | $11.00 | $11.00 | 3,000 |
| 2009-08-31 | $11.02 | $11.02 | 600 |
| 2009-08-28 | $11.14 | $11.14 | 400 |
| 2009-08-27 | $11.08 | $11.07 | 0 |
| 2009-08-26 | $11.08 | $11.07 | 4,600 |
| 2009-08-25 | $10.66 | $10.65 | 2,800 |
| 2009-08-24 | $10.65 | $10.65 | 2,000 |
| 2009-08-21 | $10.65 | $10.65 | 0 |
| 2009-08-20 | $10.65 | $10.65 | 6,000 |
| 2009-08-19 | $10.50 | $10.50 | 1,000 |
| 2009-08-18 | $10.57 | $10.57 | 0 |
| 2009-08-17 | $10.57 | $10.57 | 10,400 |
| 2009-08-14 | $10.73 | $10.72 | 800 |
| 2009-08-13 | $10.75 | $10.75 | 3,000 |
| 2009-08-12 | $10.93 | $10.92 | 6,800 |
| 2009-08-11 | $10.68 | $10.67 | 3,800 |
| 2009-08-10 | $10.43 | $10.43 | 1,000 |
| 2009-08-07 | $10.40 | $10.40 | 0 |
| 2009-08-06 | $10.40 | $10.40 | 400 |
| 2009-08-05 | $10.23 | $10.22 | 1,800 |
| 2009-08-04 | $10.32 | $10.32 | 0 |
| 2009-08-03 | $10.32 | $10.32 | 1,200 |
| 2009-07-31 | $10.48 | $10.48 | 600 |
| 2009-07-30 | $11.00 | $11.00 | 17,800 |
| 2009-07-29 | $10.58 | $10.57 | 11,600 |
| 2009-07-28 | $10.00 | $10.00 | 1,200 |
| 2009-07-27 | $9.95 | $9.95 | 600 |
| 2009-07-24 | $9.75 | $9.75 | 0 |
| 2009-07-23 | $9.75 | $9.75 | 0 |
| 2009-07-22 | $9.75 | $9.75 | 1,000 |
| 2009-07-21 | $9.50 | $9.50 | 9,000 |
| 2009-07-20 | $9.25 | $9.25 | 7,000 |
| 2009-07-17 | $9.33 | $9.32 | 2,000 |
| 2009-07-16 | $8.93 | $8.93 | 0 |
| 2009-07-15 | $8.93 | $8.93 | 2,000 |
| 2009-07-14 | $9.25 | $9.25 | 13,400 |
| 2009-07-13 | $9.28 | $9.28 | 6,600 |
| 2009-07-10 | $9.36 | $9.36 | 2,000 |
| 2009-07-09 | $9.55 | $9.55 | 0 |
| 2009-07-08 | $9.55 | $9.55 | 0 |
| 2009-07-07 | $9.55 | $9.55 | 4,400 |
| 2009-07-06 | $9.61 | $9.61 | 1,400 |
| 2009-07-02 | $9.48 | $9.47 | 2,400 |
| 2009-07-01 | $9.69 | $9.69 | 800 |
| 2009-06-30 | $9.63 | $9.62 | 1,600 |
| 2009-06-29 | $9.78 | $9.77 | 31,000 |
| 2009-06-26 | $9.70 | $9.70 | 800 |
| 2009-06-25 | $9.43 | $9.43 | 1,800 |
| 2009-06-24 | $9.41 | $9.41 | 2,000 |
| 2009-06-23 | $9.18 | $9.18 | 0 |
| 2009-06-22 | $9.18 | $9.18 | 0 |
| 2009-06-19 | $9.18 | $9.18 | 2,800 |
| 2009-06-18 | $9.77 | $9.77 | 0 |
| 2009-06-17 | $9.77 | $9.77 | 0 |
| 2009-06-16 | $9.77 | $9.77 | 0 |
| 2009-06-15 | $9.77 | $9.77 | 1,000 |
| 2009-06-12 | $9.95 | $9.94 | 600 |
| 2009-06-11 | $9.69 | $9.69 | 3,000 |
| 2009-06-10 | $9.67 | $9.66 | 6,400 |
| 2009-06-09 | $9.48 | $9.47 | 1,000 |
| 2009-06-08 | $8.93 | $8.93 | 600 |
| 2009-06-05 | $8.96 | $8.96 | 0 |
| 2009-06-04 | $8.96 | $8.96 | 0 |
| 2009-06-03 | $8.96 | $8.96 | 2,200 |
| 2009-06-02 | $8.98 | $8.97 | 2,000 |
| 2009-06-01 | $8.95 | $8.95 | 0 |
| 2009-05-29 | $8.95 | $8.95 | 1,200 |
| 2009-05-28 | $9.00 | $9.00 | 4,000 |
| 2009-05-27 | $9.30 | $9.30 | 2,000 |
| 2009-05-26 | $8.93 | $8.93 | 0 |
| 2009-05-22 | $8.93 | $8.93 | 1,000 |
| 2009-05-21 | $8.88 | $8.88 | 800 |
| 2009-05-20 | $9.03 | $9.03 | 1,800 |
| 2009-05-19 | $8.90 | $8.90 | 1,800 |
| 2009-05-18 | $8.85 | $8.85 | 15,200 |
| 2009-05-15 | $8.98 | $8.97 | 2,200 |
| 2009-05-14 | $9.12 | $9.12 | 1,200 |
| 2009-05-13 | $9.20 | $9.20 | 800 |
| 2009-05-12 | $9.20 | $9.20 | 35,400 |
| 2009-05-11 | $9.18 | $9.18 | 0 |
| 2009-05-08 | $9.18 | $9.18 | 2,000 |
| 2009-05-07 | $9.03 | $9.03 | 7,800 |
| 2009-05-06 | $9.00 | $9.00 | 23,400 |
| 2009-05-05 | $8.83 | $8.83 | 2,400 |
| 2009-05-04 | $8.73 | $8.73 | 600 |
| 2009-05-01 | $8.48 | $8.48 | 3,200 |
| 2009-04-30 | $7.71 | $7.70 | 4,400 |
| 2009-04-29 | $7.80 | $7.80 | 2,000 |
| 2009-04-28 | $7.76 | $7.76 | 0 |
| 2009-04-27 | $7.76 | $7.76 | 0 |
| 2009-04-24 | $7.76 | $7.76 | 1,800 |
| 2009-04-23 | $7.74 | $7.73 | 3,600 |
| 2009-04-22 | $7.64 | $7.64 | 600 |
| 2009-04-21 | $7.68 | $7.67 | 31,400 |
| 2009-04-20 | $7.58 | $7.58 | 2,200 |
| 2009-04-17 | $7.58 | $7.58 | 4,400 |
| 2009-04-16 | $7.56 | $7.55 | 1,400 |
| 2009-04-15 | $7.55 | $7.55 | 9,600 |
| 2009-04-14 | $7.52 | $7.51 | 5,200 |
| 2009-04-13 | $7.52 | $7.51 | 2,400 |
| 2009-04-09 | $7.69 | $7.69 | 200 |
| 2009-04-08 | $7.56 | $7.56 | 8,400 |
| 2009-04-07 | $7.16 | $7.16 | 0 |
| 2009-04-06 | $7.16 | $7.16 | 3,800 |
| 2009-04-03 | $6.96 | $6.96 | 600 |
| 2009-04-02 | $6.50 | $6.50 | 0 |
| 2009-04-01 | $6.50 | $6.50 | 0 |
| 2009-03-31 | $6.50 | $6.50 | 4,800 |
| 2009-03-30 | $6.91 | $6.91 | 0 |
| 2009-03-27 | $6.91 | $6.91 | 400 |
| 2009-03-26 | $6.95 | $6.95 | 1,800 |
| 2009-03-25 | $6.85 | $6.85 | 400 |
| 2009-03-24 | $6.70 | $6.70 | 7,600 |
| 2009-03-23 | $6.70 | $6.70 | 7,800 |
| 2009-03-20 | $6.38 | $6.38 | 0 |
| 2009-03-19 | $6.38 | $6.38 | 2,200 |
| 2009-03-18 | $6.08 | $6.07 | 0 |
| 2009-03-17 | $6.08 | $6.07 | 6,600 |
| 2009-03-16 | $6.08 | $6.07 | 1,000 |
| 2009-03-13 | $6.00 | $6.00 | 19,200 |
| 2009-03-12 | $5.73 | $5.73 | 400 |
| 2009-03-11 | $6.18 | $6.18 | 2,600 |
| 2009-03-10 | $6.06 | $6.05 | 1,000 |
| 2009-03-09 | $5.70 | $5.70 | 4,000 |
| 2009-03-06 | $5.90 | $5.90 | 4,600 |
| 2009-03-05 | $5.93 | $5.92 | 400 |
| 2009-03-04 | $6.00 | $6.00 | 1,600 |
| 2009-03-03 | $5.70 | $5.70 | 2,200 |
| 2009-03-02 | $5.75 | $5.75 | 13,600 |
| 2009-02-27 | $5.66 | $5.66 | 0 |
| 2009-02-26 | $5.66 | $5.66 | 600 |
| 2009-02-25 | $6.34 | $6.34 | 0 |
| 2009-02-24 | $6.34 | $6.34 | 0 |
| 2009-02-23 | $6.34 | $6.34 | 9,800 |
| 2009-02-20 | $6.80 | $6.80 | 0 |
| 2009-02-19 | $6.80 | $6.80 | 0 |
| 2009-02-18 | $6.80 | $6.80 | 1,600 |
| 2009-02-17 | $7.18 | $7.17 | 7,400 |
| 2009-02-13 | $7.50 | $7.50 | 0 |
| 2009-02-12 | $7.50 | $7.50 | 2,200 |
| 2009-02-11 | $7.68 | $7.67 | 0 |
| 2009-02-10 | $7.68 | $7.67 | 600 |
| 2009-02-09 | $8.10 | $8.10 | 0 |
| 2009-02-06 | $8.10 | $8.10 | 2,600 |
| 2009-02-05 | $7.50 | $7.50 | 600 |
| 2009-02-04 | $7.38 | $7.37 | 0 |
| 2009-02-03 | $7.38 | $7.37 | 600 |
| 2009-02-02 | $7.75 | $7.75 | 0 |
| 2009-01-30 | $7.75 | $7.75 | 0 |
| 2009-01-29 | $7.75 | $7.75 | 0 |
| 2009-01-28 | $7.75 | $7.75 | 0 |
| 2009-01-27 | $7.75 | $7.75 | 600 |
| 2009-01-26 | $7.08 | $7.07 | 400 |
| 2009-01-23 | $7.00 | $7.00 | 3,400 |
| 2009-01-22 | $7.40 | $7.40 | 0 |
| 2009-01-21 | $7.40 | $7.40 | 400 |
| 2009-01-20 | $7.00 | $7.00 | 4,600 |
| 2009-01-16 | $7.53 | $7.52 | 600 |
| 2009-01-15 | $7.68 | $7.67 | 600 |
| 2009-01-14 | $8.10 | $8.10 | 11,000 |
| 2009-01-13 | $8.25 | $8.25 | 8,200 |
| 2009-01-12 | $8.60 | $8.60 | 5,400 |
| 2009-01-09 | $8.58 | $8.57 | 200 |
| 2009-01-08 | $8.13 | $8.12 | 1,200 |
| 2009-01-07 | $8.30 | $8.30 | 0 |
| 2009-01-06 | $8.30 | $8.30 | 1,200 |
| 2009-01-05 | $8.73 | $8.73 | 0 |
| 2009-01-02 | $8.73 | $8.73 | 200 |