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
- 2000-12-08 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 | $13.93 | $16.22 | 3,600 |
| 2009-12-30 | $14.03 | $16.33 | 20,700 |
| 2009-12-29 | $14.13 | $16.45 | 16,800 |
| 2009-12-28 | $13.97 | $16.25 | 9,900 |
| 2009-12-24 | $14.05 | $16.35 | 9,900 |
| 2009-12-23 | $13.97 | $16.25 | 24,600 |
| 2009-12-22 | $13.87 | $16.14 | 15,000 |
| 2009-12-21 | $13.83 | $16.10 | 36,300 |
| 2009-12-18 | $13.70 | $15.94 | 21,300 |
| 2009-12-17 | $13.60 | $15.83 | 35,700 |
| 2009-12-16 | $14.20 | $16.53 | 32,700 |
| 2009-12-15 | $14.12 | $16.43 | 37,200 |
| 2009-12-14 | $14.10 | $16.41 | 16,200 |
| 2009-12-11 | $14.03 | $16.33 | 37,200 |
| 2009-12-10 | $14.38 | $16.74 | 36,300 |
| 2009-12-09 | $13.97 | $16.25 | 68,100 |
| 2009-12-08 | $13.87 | $16.14 | 48,000 |
| 2009-12-07 | $14.35 | $16.70 | 42,600 |
| 2009-12-04 | $14.33 | $16.68 | 9,600 |
| 2009-12-03 | $14.36 | $16.71 | 18,600 |
| 2009-12-02 | $14.18 | $16.51 | 12,000 |
| 2009-12-01 | $14.30 | $16.64 | 27,900 |
| 2009-11-30 | $13.63 | $15.86 | 48,000 |
| 2009-11-27 | $13.95 | $16.23 | 11,700 |
| 2009-11-25 | $14.30 | $16.64 | 48,900 |
| 2009-11-24 | $14.05 | $16.35 | 21,600 |
| 2009-11-23 | $14.25 | $16.59 | 13,800 |
| 2009-11-20 | $13.90 | $16.18 | 25,800 |
| 2009-11-19 | $14.08 | $16.39 | 105,600 |
| 2009-11-18 | $14.53 | $16.91 | 39,300 |
| 2009-11-17 | $14.13 | $16.45 | 63,300 |
| 2009-11-16 | $14.15 | $16.47 | 183,300 |
| 2009-11-13 | $13.77 | $16.02 | 185,400 |
| 2009-11-12 | $13.63 | $15.87 | 221,700 |
| 2009-11-11 | $13.50 | $15.71 | 44,400 |
| 2009-11-10 | $13.37 | $15.56 | 63,300 |
| 2009-11-09 | $13.57 | $15.79 | 160,200 |
| 2009-11-06 | $13.08 | $15.23 | 48,600 |
| 2009-11-05 | $13.23 | $15.40 | 622,200 |
| 2009-11-04 | $12.97 | $15.09 | 57,300 |
| 2009-11-03 | $12.53 | $14.59 | 561,900 |
| 2009-11-02 | $13.01 | $15.14 | 90,300 |
| 2009-10-30 | $12.80 | $14.90 | 9,300 |
| 2009-10-29 | $13.25 | $15.42 | 22,500 |
| 2009-10-28 | $12.05 | $14.02 | 30,900 |
| 2009-10-27 | $12.45 | $14.49 | 15,900 |
| 2009-10-26 | $12.48 | $14.53 | 16,500 |
| 2009-10-23 | $12.83 | $14.94 | 33,600 |
| 2009-10-22 | $12.87 | $14.97 | 12,000 |
| 2009-10-21 | $12.98 | $15.11 | 9,300 |
| 2009-10-20 | $12.92 | $15.03 | 20,700 |
| 2009-10-19 | $12.76 | $14.85 | 8,100 |
| 2009-10-16 | $12.57 | $14.62 | 6,300 |
| 2009-10-15 | $12.93 | $15.05 | 13,800 |
| 2009-10-14 | $12.97 | $15.09 | 23,400 |
| 2009-10-13 | $12.43 | $14.47 | 15,000 |
| 2009-10-12 | $12.43 | $14.47 | 12,600 |
| 2009-10-09 | $12.84 | $14.94 | 23,700 |
| 2009-10-08 | $12.70 | $14.78 | 44,400 |
| 2009-10-07 | $12.00 | $13.97 | 52,500 |
| 2009-10-06 | $12.22 | $14.22 | 47,400 |
| 2009-10-05 | $12.79 | $14.88 | 113,100 |
| 2009-10-02 | $10.99 | $12.79 | 17,400 |
| 2009-10-01 | $11.23 | $13.07 | 45,000 |
| 2009-09-30 | $11.67 | $13.58 | 40,800 |
| 2009-09-29 | $11.47 | $13.34 | 30,900 |
| 2009-09-28 | $11.37 | $13.23 | 57,600 |
| 2009-09-25 | $11.13 | $12.95 | 35,700 |
| 2009-09-24 | $11.10 | $12.92 | 51,600 |
| 2009-09-23 | $11.22 | $13.05 | 87,300 |
| 2009-09-22 | $11.17 | $13.00 | 26,400 |
| 2009-09-21 | $10.75 | $12.51 | 11,700 |
| 2009-09-18 | $10.69 | $12.44 | 13,500 |
| 2009-09-17 | $10.80 | $12.57 | 15,600 |
| 2009-09-16 | $10.83 | $12.61 | 14,100 |
| 2009-09-15 | $10.73 | $12.49 | 19,200 |
| 2009-09-14 | $10.65 | $12.40 | 12,900 |
| 2009-09-11 | $10.60 | $12.34 | 24,600 |
| 2009-09-10 | $10.60 | $12.34 | 24,900 |
| 2009-09-09 | $10.43 | $12.14 | 164,400 |
| 2009-09-08 | $10.27 | $11.95 | 32,700 |
| 2009-09-04 | $9.86 | $11.48 | 420,300 |
| 2009-09-03 | $9.52 | $11.08 | 675,300 |
| 2009-09-02 | $9.20 | $10.71 | 397,200 |
| 2009-09-01 | $9.31 | $10.83 | 555,900 |
| 2009-08-31 | $9.37 | $10.90 | 6,000 |
| 2009-08-28 | $9.59 | $11.16 | 26,100 |
| 2009-08-27 | $9.58 | $11.15 | 181,800 |
| 2009-08-26 | $9.63 | $11.21 | 213,900 |
| 2009-08-25 | $9.97 | $11.60 | 100,800 |
| 2009-08-24 | $9.52 | $11.08 | 561,900 |
| 2009-08-21 | $9.62 | $11.19 | 19,800 |
| 2009-08-20 | $9.38 | $10.92 | 11,400 |
| 2009-08-19 | $9.27 | $10.78 | 7,500 |
| 2009-08-18 | $9.18 | $10.69 | 21,300 |
| 2009-08-17 | $8.97 | $10.44 | 21,000 |
| 2009-08-14 | $9.59 | $11.16 | 5,400 |
| 2009-08-13 | $9.68 | $11.27 | 9,300 |
| 2009-08-12 | $9.68 | $11.27 | 16,800 |
| 2009-08-11 | $9.34 | $10.87 | 10,500 |
| 2009-08-10 | $9.28 | $10.80 | 12,300 |
| 2009-08-07 | $9.24 | $10.75 | 5,700 |
| 2009-08-06 | $9.38 | $10.92 | 5,400 |
| 2009-08-05 | $9.52 | $11.08 | 6,300 |
| 2009-08-04 | $9.38 | $10.92 | 8,400 |
| 2009-08-03 | $9.69 | $11.27 | 17,400 |
| 2009-07-31 | $9.25 | $10.76 | 63,600 |
| 2009-07-30 | $8.87 | $10.32 | 13,500 |
| 2009-07-29 | $8.40 | $9.78 | 6,600 |
| 2009-07-28 | $8.61 | $10.02 | 20,700 |
| 2009-07-27 | $8.68 | $10.11 | 7,200 |
| 2009-07-24 | $8.61 | $10.02 | 12,300 |
| 2009-07-23 | $8.58 | $9.99 | 11,700 |
| 2009-07-22 | $8.43 | $9.81 | 7,800 |
| 2009-07-21 | $8.42 | $9.80 | 22,500 |
| 2009-07-20 | $8.27 | $9.62 | 4,500 |
| 2009-07-17 | $7.98 | $9.29 | 13,200 |
| 2009-07-16 | $7.93 | $9.23 | 2,700 |
| 2009-07-15 | $7.98 | $9.29 | 13,500 |
| 2009-07-14 | $7.57 | $8.81 | 13,500 |
| 2009-07-13 | $7.31 | $8.51 | 9,000 |
| 2009-07-10 | $7.15 | $8.32 | 18,000 |
| 2009-07-09 | $7.28 | $8.48 | 312,000 |
| 2009-07-08 | $7.14 | $8.31 | 10,800 |
| 2009-07-07 | $7.37 | $8.57 | 15,000 |
| 2009-07-06 | $7.55 | $8.79 | 14,700 |
| 2009-07-02 | $7.70 | $8.96 | 32,400 |
| 2009-07-01 | $7.95 | $9.25 | 14,700 |
| 2009-06-30 | $7.68 | $8.94 | 43,500 |
| 2009-06-29 | $7.69 | $8.95 | 12,000 |
| 2009-06-26 | $7.74 | $9.00 | 148,200 |
| 2009-06-25 | $7.40 | $8.61 | 100,200 |
| 2009-06-24 | $7.28 | $8.48 | 55,800 |
| 2009-06-23 | $7.10 | $8.26 | 22,500 |
| 2009-06-22 | $6.83 | $7.95 | 21,600 |
| 2009-06-19 | $7.18 | $8.36 | 13,800 |
| 2009-06-18 | $7.50 | $8.73 | 28,200 |
| 2009-06-17 | $7.22 | $8.40 | 16,200 |
| 2009-06-16 | $7.34 | $8.54 | 32,100 |
| 2009-06-15 | $7.28 | $8.48 | 33,300 |
| 2009-06-12 | $8.00 | $9.31 | 22,800 |
| 2009-06-11 | $8.13 | $9.46 | 23,400 |
| 2009-06-10 | $8.03 | $9.35 | 16,500 |
| 2009-06-09 | $8.00 | $9.31 | 27,000 |
| 2009-06-08 | $7.95 | $9.25 | 20,400 |
| 2009-06-05 | $8.25 | $9.60 | 14,700 |
| 2009-06-04 | $8.37 | $9.74 | 14,100 |
| 2009-06-03 | $8.23 | $9.58 | 60,600 |
| 2009-06-02 | $8.97 | $10.44 | 76,800 |
| 2009-06-01 | $8.87 | $10.32 | 117,300 |
| 2009-05-29 | $8.41 | $9.78 | 87,600 |
| 2009-05-28 | $8.12 | $9.45 | 28,800 |
| 2009-05-27 | $8.00 | $9.31 | 38,700 |
| 2009-05-26 | $7.75 | $9.02 | 30,600 |
| 2009-05-22 | $7.65 | $8.90 | 39,600 |
| 2009-05-21 | $7.64 | $8.89 | 36,600 |
| 2009-05-20 | $7.75 | $9.02 | 45,300 |
| 2009-05-19 | $7.65 | $8.91 | 50,400 |
| 2009-05-18 | $7.67 | $8.93 | 36,600 |
| 2009-05-15 | $7.44 | $8.65 | 81,000 |
| 2009-05-14 | $7.45 | $8.67 | 85,500 |
| 2009-05-13 | $7.22 | $8.41 | 53,700 |
| 2009-05-12 | $7.56 | $8.80 | 66,000 |
| 2009-05-11 | $7.22 | $8.40 | 89,400 |
| 2009-05-08 | $7.56 | $8.79 | 17,400 |
| 2009-05-07 | $7.16 | $8.34 | 15,600 |
| 2009-05-06 | $6.86 | $7.99 | 42,600 |
| 2009-05-05 | $6.63 | $7.72 | 126,900 |
| 2009-05-04 | $6.83 | $7.95 | 51,300 |
| 2009-05-01 | $6.27 | $7.29 | 34,200 |
| 2009-04-30 | $6.18 | $7.20 | 49,200 |
| 2009-04-29 | $6.28 | $7.31 | 32,400 |
| 2009-04-28 | $6.07 | $7.06 | 9,600 |
| 2009-04-27 | $5.94 | $6.91 | 36,900 |
| 2009-04-24 | $5.98 | $6.96 | 53,700 |
| 2009-04-23 | $5.77 | $6.72 | 46,500 |
| 2009-04-22 | $5.71 | $6.65 | 22,800 |
| 2009-04-21 | $5.80 | $6.75 | 23,700 |
| 2009-04-20 | $5.67 | $6.59 | 31,500 |
| 2009-04-17 | $6.13 | $7.14 | 63,600 |
| 2009-04-16 | $6.25 | $7.27 | 107,400 |
| 2009-04-15 | $6.06 | $7.06 | 49,800 |
| 2009-04-14 | $6.15 | $7.15 | 71,100 |
| 2009-04-13 | $5.87 | $6.83 | 69,600 |
| 2009-04-09 | $5.78 | $6.73 | 124,200 |
| 2009-04-08 | $5.53 | $6.44 | 21,300 |
| 2009-04-07 | $5.45 | $6.35 | 34,200 |
| 2009-04-06 | $5.77 | $6.71 | 117,600 |
| 2009-04-03 | $5.94 | $6.91 | 11,100 |
| 2009-04-02 | $6.08 | $7.08 | 28,800 |
| 2009-04-01 | $5.90 | $6.86 | 30,600 |
| 2009-03-31 | $5.72 | $6.66 | 46,500 |
| 2009-03-30 | $5.64 | $6.56 | 52,500 |
| 2009-03-27 | $5.79 | $6.74 | 28,500 |
| 2009-03-26 | $5.88 | $6.85 | 34,200 |
| 2009-03-25 | $5.70 | $6.63 | 45,900 |
| 2009-03-24 | $5.64 | $6.56 | 193,200 |
| 2009-03-23 | $6.02 | $7.00 | 19,200 |
| 2009-03-20 | $5.43 | $6.32 | 28,800 |
| 2009-03-19 | $5.44 | $6.33 | 11,700 |
| 2009-03-18 | $5.41 | $6.30 | 63,600 |
| 2009-03-17 | $5.22 | $6.07 | 40,800 |
| 2009-03-16 | $5.11 | $5.95 | 87,900 |
| 2009-03-13 | $5.15 | $5.99 | 105,600 |
| 2009-03-12 | $4.93 | $5.74 | 37,800 |
| 2009-03-11 | $5.22 | $6.07 | 66,900 |
| 2009-03-10 | $5.14 | $5.98 | 60,300 |
| 2009-03-09 | $4.64 | $5.40 | 66,300 |
| 2009-03-06 | $4.78 | $5.56 | 132,000 |
| 2009-03-05 | $4.70 | $5.47 | 210,300 |
| 2009-03-04 | $5.14 | $5.98 | 57,600 |
| 2009-03-03 | $4.72 | $5.49 | 75,300 |
| 2009-03-02 | $4.79 | $5.58 | 183,300 |
| 2009-02-27 | $5.19 | $6.04 | 78,600 |
| 2009-02-26 | $5.27 | $6.13 | 48,900 |
| 2009-02-25 | $5.53 | $6.44 | 122,100 |
| 2009-02-24 | $5.39 | $6.28 | 90,000 |
| 2009-02-23 | $5.25 | $6.11 | 62,400 |
| 2009-02-20 | $5.57 | $6.48 | 126,000 |
| 2009-02-19 | $5.76 | $6.71 | 47,400 |
| 2009-02-18 | $5.65 | $6.58 | 65,100 |
| 2009-02-17 | $5.75 | $6.70 | 28,200 |
| 2009-02-13 | $6.10 | $7.10 | 173,700 |
| 2009-02-12 | $6.26 | $7.29 | 438,000 |
| 2009-02-11 | $6.36 | $7.41 | 14,400 |
| 2009-02-10 | $6.29 | $7.32 | 78,900 |
| 2009-02-09 | $6.57 | $7.64 | 54,300 |
| 2009-02-06 | $6.32 | $7.35 | 17,100 |
| 2009-02-05 | $6.17 | $7.18 | 26,400 |
| 2009-02-04 | $6.08 | $7.08 | 106,500 |
| 2009-02-03 | $6.37 | $7.42 | 33,000 |
| 2009-02-02 | $6.05 | $7.04 | 57,000 |
| 2009-01-30 | $6.65 | $7.74 | 160,800 |
| 2009-01-29 | $6.40 | $7.45 | 344,400 |
| 2009-01-28 | $6.98 | $8.13 | 51,000 |
| 2009-01-27 | $6.78 | $7.89 | 50,100 |
| 2009-01-26 | $7.03 | $8.19 | 61,200 |
| 2009-01-23 | $6.49 | $7.55 | 84,900 |
| 2009-01-22 | $6.63 | $7.72 | 110,400 |
| 2009-01-21 | $6.73 | $7.84 | 87,300 |
| 2009-01-20 | $6.35 | $7.39 | 245,100 |
| 2009-01-16 | $6.92 | $8.05 | 60,900 |
| 2009-01-15 | $6.73 | $7.83 | 121,500 |
| 2009-01-14 | $6.60 | $7.68 | 146,100 |
| 2009-01-13 | $6.93 | $8.06 | 34,800 |
| 2009-01-12 | $6.77 | $7.87 | 40,500 |
| 2009-01-09 | $7.05 | $8.20 | 26,100 |
| 2009-01-08 | $6.73 | $7.84 | 69,300 |
| 2009-01-07 | $6.65 | $7.74 | 96,600 |
| 2009-01-06 | $7.12 | $8.28 | 97,800 |
| 2009-01-05 | $6.91 | $8.04 | 42,900 |
| 2009-01-02 | $7.17 | $8.34 | 178,200 |