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
- 1981-12-08 to 2026-08-28
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $7.46 | $11.15 | 4,301 | — | — |
| 2009-12-30 | $7.40 | $11.06 | 1,318 | — | — |
| 2009-12-29 | $7.42 | $11.09 | 2,500 | — | — |
| 2009-12-28 | $7.05 | $10.54 | 4,340 | — | — |
| 2009-12-24 | $7.12 | $10.64 | 2,217 | — | — |
| 2009-12-23 | $7.31 | $10.93 | 2,100 | — | — |
| 2009-12-22 | $7.30 | $10.91 | 0 | — | — |
| 2009-12-21 | $7.30 | $10.91 | 2,248 | — | — |
| 2009-12-18 | $7.28 | $10.88 | 2,311 | — | — |
| 2009-12-17 | $7.27 | $10.87 | 100 | — | — |
| 2009-12-16 | $7.44 | $11.11 | 6,782 | — | — |
| 2009-12-15 | $7.40 | $11.06 | 5,571 | — | — |
| 2009-12-14 | $6.96 | $10.40 | 4,654 | — | — |
| 2009-12-11 | $7.17 | $10.72 | 1,650 | — | — |
| 2009-12-10 | $6.92 | $10.35 | 5,035 | — | — |
| 2009-12-09 | $6.89 | $10.30 | 7,579 | — | — |
| 2009-12-08 | $7.02 | $10.40 | 700 | — | — |
| 2009-12-07 | $7.01 | $10.39 | 7,075 | — | — |
| 2009-12-04 | $6.95 | $10.30 | 5,200 | — | — |
| 2009-12-03 | $6.65 | $9.86 | 2,950 | — | — |
| 2009-12-02 | $6.75 | $10.00 | 2,950 | — | — |
| 2009-12-01 | $6.76 | $10.02 | 960 | — | — |
| 2009-11-30 | $7.03 | $10.42 | 900 | — | — |
| 2009-11-27 | $7.04 | $10.43 | 1,200 | — | — |
| 2009-11-25 | $6.63 | $9.83 | 1,678 | — | — |
| 2009-11-24 | $6.85 | $10.15 | 700 | — | — |
| 2009-11-23 | $6.40 | $9.48 | 5,484 | — | — |
| 2009-11-20 | $6.40 | $9.48 | 6,525 | — | — |
| 2009-11-19 | $6.53 | $9.68 | 400 | — | — |
| 2009-11-18 | $6.40 | $9.48 | 6,900 | — | — |
| 2009-11-17 | $6.50 | $9.63 | 3,100 | — | — |
| 2009-11-16 | $6.50 | $9.63 | 6,613 | — | — |
| 2009-11-13 | $6.07 | $9.00 | 200 | — | — |
| 2009-11-12 | $6.18 | $9.16 | 0 | — | — |
| 2009-11-11 | $6.18 | $9.16 | 2,861 | — | — |
| 2009-11-10 | $6.24 | $9.24 | 0 | — | — |
| 2009-11-09 | $6.24 | $9.24 | 2,450 | — | — |
| 2009-11-06 | $6.24 | $9.25 | 3,320 | — | — |
| 2009-11-05 | $6.33 | $9.38 | 3,449 | — | — |
| 2009-11-04 | $6.08 | $9.01 | 13,435 | — | — |
| 2009-11-03 | $6.32 | $9.37 | 0 | — | — |
| 2009-11-02 | $6.32 | $9.37 | 2,100 | — | — |
| 2009-10-30 | $6.20 | $9.19 | 1,000 | — | — |
| 2009-10-29 | $6.17 | $9.14 | 400 | — | — |
| 2009-10-28 | $6.31 | $9.35 | 650 | — | — |
| 2009-10-27 | $6.25 | $9.26 | 1,061 | — | — |
| 2009-10-26 | $6.00 | $8.89 | 7,750 | — | — |
| 2009-10-23 | $6.06 | $8.98 | 0 | — | — |
| 2009-10-22 | $6.06 | $8.98 | 8,400 | — | — |
| 2009-10-21 | $6.10 | $9.04 | 23,990 | — | — |
| 2009-10-20 | $6.10 | $9.04 | 8,787 | — | — |
| 2009-10-19 | $6.04 | $8.95 | 9,891 | — | — |
| 2009-10-16 | $6.05 | $8.97 | 2,600 | — | — |
| 2009-10-15 | $6.25 | $9.26 | 11,707 | — | — |
| 2009-10-14 | $6.60 | $9.78 | 3,245 | — | — |
| 2009-10-13 | $6.30 | $9.34 | 8,298 | — | — |
| 2009-10-12 | $6.38 | $9.45 | 719 | — | — |
| 2009-10-09 | $6.81 | $10.09 | 100 | — | — |
| 2009-10-08 | $6.96 | $10.31 | 0 | — | — |
| 2009-10-07 | $6.96 | $10.31 | 3,232 | — | — |
| 2009-10-06 | $7.15 | $10.60 | 75,519 | — | — |
| 2009-10-05 | $7.00 | $10.37 | 1,419 | — | — |
| 2009-10-02 | $7.00 | $10.37 | 7,202 | — | — |
| 2009-10-01 | $7.15 | $10.60 | 23,372 | — | — |
| 2009-09-30 | $6.87 | $10.18 | 16,413 | — | — |
| 2009-09-29 | $7.37 | $10.92 | 9,296 | — | — |
| 2009-09-28 | $7.38 | $10.94 | 324 | — | — |
| 2009-09-25 | $7.21 | $10.68 | 6,515 | — | — |
| 2009-09-24 | $7.26 | $10.76 | 2,816 | — | — |
| 2009-09-23 | $7.33 | $10.86 | 10,061 | — | — |
| 2009-09-22 | $6.83 | $10.12 | 2,452 | — | — |
| 2009-09-21 | $6.70 | $9.93 | 10,290 | — | — |
| 2009-09-18 | $6.37 | $9.44 | 3,316 | — | — |
| 2009-09-17 | $6.18 | $9.16 | 2,043 | — | — |
| 2009-09-16 | $6.00 | $8.89 | 78,840 | — | — |
| 2009-09-15 | $5.66 | $8.39 | 6,600 | — | — |
| 2009-09-14 | $5.70 | $8.45 | 20,903 | — | — |
| 2009-09-11 | $5.75 | $8.52 | 12,895 | — | — |
| 2009-09-10 | $5.68 | $8.42 | 4,200 | — | — |
| 2009-09-09 | $5.80 | $8.60 | 5,012 | — | — |
| 2009-09-08 | $5.98 | $8.77 | 931 | — | — |
| 2009-09-04 | $5.70 | $8.36 | 1,675 | — | — |
| 2009-09-03 | $5.90 | $8.66 | 986 | — | — |
| 2009-09-02 | $5.55 | $8.14 | 13,731 | — | — |
| 2009-09-01 | $5.62 | $8.24 | 48,586 | — | — |
| 2009-08-31 | $6.00 | $8.80 | 4,551 | — | — |
| 2009-08-28 | $6.04 | $8.86 | 3,094 | — | — |
| 2009-08-27 | $6.00 | $8.80 | 1,900 | — | — |
| 2009-08-26 | $5.91 | $8.67 | 502 | — | — |
| 2009-08-25 | $5.90 | $8.66 | 9,002 | — | — |
| 2009-08-24 | $5.58 | $8.19 | 10,241 | — | — |
| 2009-08-21 | $6.20 | $9.10 | 200 | — | — |
| 2009-08-20 | $6.00 | $8.80 | 5,130 | — | — |
| 2009-08-19 | $5.94 | $8.71 | 7,358 | — | — |
| 2009-08-18 | $5.72 | $8.39 | 3,000 | — | — |
| 2009-08-17 | $5.50 | $8.07 | 10,894 | — | — |
| 2009-08-14 | $5.17 | $7.58 | 22,013 | — | — |
| 2009-08-13 | $5.46 | $8.01 | 16,898 | — | — |
| 2009-08-12 | $6.00 | $8.80 | 0 | — | — |
| 2009-08-11 | $6.00 | $8.80 | 0 | — | — |
| 2009-08-10 | $6.00 | $8.80 | 0 | — | — |
| 2009-08-07 | $6.00 | $8.80 | 6,106 | — | — |
| 2009-08-06 | $5.98 | $8.77 | 14,686 | — | — |
| 2009-08-05 | $5.79 | $8.49 | 14,686 | — | — |
| 2009-08-04 | $6.01 | $8.82 | 9,771 | — | — |
| 2009-08-03 | $5.79 | $8.49 | 964 | — | — |
| 2009-07-31 | $5.56 | $8.16 | 12,297 | — | — |
| 2009-07-30 | $6.02 | $8.83 | 14,423 | — | — |
| 2009-07-29 | $6.09 | $8.93 | 313 | — | — |
| 2009-07-28 | $5.40 | $7.92 | 21,959 | — | — |
| 2009-07-27 | $5.69 | $8.35 | 2,103 | — | — |
| 2009-07-24 | $5.69 | $8.35 | 1,000 | — | — |
| 2009-07-23 | $5.86 | $8.60 | 1,300 | — | — |
| 2009-07-22 | $5.91 | $8.67 | 10,600 | — | — |
| 2009-07-21 | $5.70 | $8.36 | 5,151 | — | — |
| 2009-07-20 | $6.07 | $8.91 | 37,279 | — | — |
| 2009-07-17 | $5.50 | $8.07 | 0 | — | — |
| 2009-07-16 | $5.50 | $8.07 | 5,100 | — | — |
| 2009-07-15 | $5.30 | $7.78 | 24,200 | — | — |
| 2009-07-14 | $5.27 | $7.73 | 0 | — | — |
| 2009-07-13 | $5.27 | $7.73 | 0 | — | — |
| 2009-07-10 | $5.27 | $7.73 | 100 | — | — |
| 2009-07-09 | $5.28 | $7.75 | 3,674 | — | — |
| 2009-07-08 | $5.10 | $7.48 | 11,101 | — | — |
| 2009-07-07 | $5.29 | $7.76 | 5,300 | — | — |
| 2009-07-06 | $5.24 | $7.69 | 7,600 | — | — |
| 2009-07-02 | $5.22 | $7.66 | 4,478 | — | — |
| 2009-07-01 | $5.15 | $7.56 | 3,665 | — | — |
| 2009-06-30 | $5.25 | $7.70 | 8,250 | — | — |
| 2009-06-29 | $5.23 | $7.67 | 2,652 | — | — |
| 2009-06-26 | $5.25 | $7.70 | 21,617 | — | — |
| 2009-06-25 | $5.20 | $7.63 | 2,440 | — | — |
| 2009-06-24 | $5.08 | $7.45 | 29,442 | — | — |
| 2009-06-23 | $5.43 | $7.97 | 2,928 | — | — |
| 2009-06-22 | $5.75 | $8.44 | 200 | — | — |
| 2009-06-19 | $5.65 | $8.29 | 700 | — | — |
| 2009-06-18 | $5.73 | $8.41 | 600 | — | — |
| 2009-06-17 | $5.65 | $8.29 | 0 | — | — |
| 2009-06-16 | $5.65 | $8.29 | 6,043 | — | — |
| 2009-06-15 | $5.52 | $8.10 | 1,684 | — | — |
| 2009-06-12 | $5.60 | $8.22 | 1,170 | — | — |
| 2009-06-11 | $5.60 | $8.22 | 1,603 | — | — |
| 2009-06-10 | $5.60 | $8.22 | 1,200 | — | — |
| 2009-06-09 | $5.66 | $8.22 | 1,900 | — | — |
| 2009-06-08 | $5.75 | $8.35 | 425 | — | — |
| 2009-06-05 | $6.00 | $8.71 | 3,380 | — | — |
| 2009-06-04 | $5.75 | $8.35 | 2,231 | — | — |
| 2009-06-03 | $6.19 | $8.98 | 30,270 | — | — |
| 2009-06-02 | $5.42 | $7.87 | 5,205 | — | — |
| 2009-06-01 | $5.90 | $8.56 | 468 | — | — |
| 2009-05-29 | $6.24 | $9.06 | 734 | — | — |
| 2009-05-28 | $5.55 | $8.06 | 12,300 | — | — |
| 2009-05-27 | $5.80 | $8.42 | 0 | — | — |
| 2009-05-26 | $5.80 | $8.42 | 6,285 | — | — |
| 2009-05-22 | $5.65 | $8.20 | 300 | — | — |
| 2009-05-21 | $5.51 | $8.00 | 2,566 | — | — |
| 2009-05-20 | $5.73 | $8.32 | 41,456 | — | — |
| 2009-05-19 | $5.78 | $8.39 | 15,491 | — | — |
| 2009-05-18 | $5.47 | $7.94 | 1,475 | — | — |
| 2009-05-15 | $5.99 | $8.69 | 100 | — | — |
| 2009-05-14 | $5.75 | $8.35 | 274 | — | — |
| 2009-05-13 | $6.01 | $8.72 | 497 | — | — |
| 2009-05-12 | $5.90 | $8.56 | 698 | — | — |
| 2009-05-11 | $5.89 | $8.54 | 1,535 | — | — |
| 2009-05-08 | $5.54 | $8.04 | 1,400 | — | — |
| 2009-05-07 | $5.35 | $7.77 | 4,000 | — | — |
| 2009-05-06 | $5.41 | $7.85 | 100 | — | — |
| 2009-05-05 | $5.25 | $7.62 | 1,912 | — | — |
| 2009-05-04 | $5.01 | $7.27 | 100 | — | — |
| 2009-05-01 | $5.50 | $7.98 | 1,000 | — | — |
| 2009-04-30 | $5.51 | $8.00 | 1,418 | — | — |
| 2009-04-29 | $5.93 | $8.61 | 870 | — | — |
| 2009-04-28 | $5.40 | $7.84 | 0 | — | — |
| 2009-04-27 | $5.40 | $7.84 | 1,000 | — | — |
| 2009-04-24 | $5.40 | $7.84 | 1,800 | — | — |
| 2009-04-23 | $5.05 | $7.33 | 800 | — | — |
| 2009-04-22 | $5.27 | $7.65 | 1,980 | — | — |
| 2009-04-21 | $5.27 | $7.65 | 100 | — | — |
| 2009-04-20 | $5.10 | $7.40 | 101 | — | — |
| 2009-04-17 | $5.06 | $7.34 | 1,500 | — | — |
| 2009-04-16 | $5.59 | $8.11 | 3,462 | — | — |
| 2009-04-15 | $5.11 | $7.42 | 100 | — | — |
| 2009-04-14 | $5.60 | $8.13 | 925 | — | — |
| 2009-04-13 | $5.50 | $7.98 | 100 | — | — |
| 2009-04-09 | $5.50 | $7.98 | 700 | — | — |
| 2009-04-08 | $5.50 | $7.98 | 307 | — | — |
| 2009-04-07 | $5.49 | $7.97 | 5,787 | — | — |
| 2009-04-06 | $5.50 | $7.98 | 3,021 | — | — |
| 2009-04-03 | $5.49 | $7.97 | 300 | — | — |
| 2009-04-02 | $5.32 | $7.72 | 2,436 | — | — |
| 2009-04-01 | $5.43 | $7.89 | 0 | — | — |
| 2009-03-31 | $5.43 | $7.89 | 300 | — | — |
| 2009-03-30 | $5.09 | $7.39 | 300 | — | — |
| 2009-03-27 | $5.10 | $7.40 | 2,499 | — | — |
| 2009-03-26 | $4.60 | $6.68 | 180 | — | — |
| 2009-03-25 | $5.47 | $7.94 | 5,700 | — | — |
| 2009-03-24 | $5.25 | $7.62 | 1,000 | — | — |
| 2009-03-23 | $5.93 | $8.61 | 9,960 | — | — |
| 2009-03-20 | $5.47 | $7.94 | 23,324 | — | — |
| 2009-03-19 | $6.22 | $9.03 | 500 | — | — |
| 2009-03-18 | $6.22 | $9.03 | 1,102 | — | — |
| 2009-03-17 | $6.14 | $8.83 | 400 | — | — |
| 2009-03-16 | $6.02 | $8.65 | 100 | — | — |
| 2009-03-13 | $6.22 | $8.94 | 600 | — | — |
| 2009-03-12 | $6.22 | $8.94 | 602 | — | — |
| 2009-03-11 | $6.07 | $8.72 | 1,700 | — | — |
| 2009-03-10 | $5.50 | $7.91 | 400 | — | — |
| 2009-03-09 | $5.00 | $7.19 | 1,300 | — | — |
| 2009-03-06 | $4.98 | $7.16 | 600 | — | — |
| 2009-03-05 | $4.82 | $6.93 | 2,027 | — | — |
| 2009-03-04 | $4.97 | $7.14 | 3,650 | — | — |
| 2009-03-03 | $4.87 | $7.00 | 1,350 | — | — |
| 2009-03-02 | $4.94 | $7.10 | 880 | — | — |
| 2009-02-27 | $4.94 | $7.10 | 8,662 | — | — |
| 2009-02-26 | $4.62 | $6.64 | 5,004 | — | — |
| 2009-02-25 | $5.28 | $7.59 | 0 | — | — |
| 2009-02-24 | $5.28 | $7.59 | 5,850 | — | — |
| 2009-02-23 | $5.20 | $7.47 | 9,199 | — | — |
| 2009-02-20 | $5.80 | $8.34 | 0 | — | — |
| 2009-02-19 | $5.80 | $8.34 | 1,816 | — | — |
| 2009-02-18 | $6.13 | $8.81 | 1,990 | — | — |
| 2009-02-17 | $5.90 | $8.48 | 100 | — | — |
| 2009-02-13 | $6.10 | $8.77 | 100 | — | — |
| 2009-02-12 | $6.25 | $8.98 | 1,901 | — | — |
| 2009-02-11 | $6.20 | $8.91 | 2,904 | — | — |
| 2009-02-10 | $6.81 | $9.79 | 2,100 | — | — |
| 2009-02-09 | $6.00 | $8.62 | 0 | — | — |
| 2009-02-06 | $6.00 | $8.62 | 38,598 | — | — |
| 2009-02-05 | $7.00 | $10.06 | 2,600 | — | — |
| 2009-02-04 | $7.00 | $10.06 | 7,062 | — | — |
| 2009-02-03 | $7.00 | $10.06 | 1,708 | — | — |
| 2009-02-02 | $7.00 | $10.06 | 2,160 | — | — |
| 2009-01-30 | $6.99 | $10.05 | 5,784 | — | — |
| 2009-01-29 | $6.64 | $9.54 | 2,100 | — | — |
| 2009-01-28 | $6.59 | $9.47 | 4,132 | — | — |
| 2009-01-27 | $5.81 | $8.35 | 4,862 | — | — |
| 2009-01-26 | $6.29 | $9.04 | 4,588 | — | — |
| 2009-01-23 | $6.30 | $9.06 | 100 | — | — |
| 2009-01-22 | $6.30 | $9.06 | 400 | — | — |
| 2009-01-21 | $6.30 | $9.06 | 400 | — | — |
| 2009-01-20 | $6.28 | $9.03 | 0 | — | — |
| 2009-01-16 | $6.28 | $9.03 | 100 | — | — |
| 2009-01-15 | $6.29 | $9.04 | 1,300 | — | — |
| 2009-01-14 | $6.20 | $8.91 | 0 | — | — |
| 2009-01-13 | $6.20 | $8.91 | 4,773 | — | — |
| 2009-01-12 | $5.93 | $8.52 | 307 | — | — |
| 2009-01-09 | $6.21 | $8.92 | 2,279 | — | — |
| 2009-01-08 | $6.10 | $8.77 | 891 | — | — |
| 2009-01-07 | $6.11 | $8.77 | 11,577 | — | — |
| 2009-01-06 | $6.30 | $9.06 | 1,000 | — | — |
| 2009-01-05 | $6.29 | $9.04 | 12,314 | — | — |
| 2009-01-02 | $5.86 | $8.42 | 41,918 | — | — |