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
- 2008-01-29 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 | $7.04 | $7.04 | 9 | — | — |
| 2009-12-30 | $7.04 | $7.04 | 45 | — | — |
| 2009-12-29 | $7.04 | $7.04 | 14 | — | — |
| 2009-12-28 | $7.04 | $7.04 | 0 | — | — |
| 2009-12-24 | $7.04 | $7.04 | 0 | — | — |
| 2009-12-23 | $7.04 | $7.04 | 5 | — | — |
| 2009-12-22 | $7.04 | $7.04 | 0 | — | — |
| 2009-12-21 | $7.04 | $7.04 | 0 | — | — |
| 2009-12-18 | $7.04 | $7.04 | 0 | — | — |
| 2009-12-17 | $7.04 | $7.04 | 9 | — | — |
| 2009-12-16 | $7.04 | $7.04 | 9 | — | — |
| 2009-12-15 | $7.04 | $7.04 | 9 | — | — |
| 2009-12-14 | $7.04 | $7.04 | 136 | — | — |
| 2009-12-11 | $7.04 | $7.04 | 23 | — | — |
| 2009-12-10 | $6.82 | $6.82 | 2,568 | — | — |
| 2009-12-09 | $6.82 | $6.82 | 0 | — | — |
| 2009-12-08 | $6.82 | $6.82 | 0 | — | — |
| 2009-12-07 | $6.82 | $6.82 | 1,818 | — | — |
| 2009-12-04 | $6.60 | $6.60 | 0 | — | — |
| 2009-12-03 | $6.60 | $6.60 | 14 | — | — |
| 2009-12-02 | $6.60 | $6.60 | 0 | — | — |
| 2009-12-01 | $6.60 | $6.60 | 136 | — | — |
| 2009-11-30 | $6.60 | $6.60 | 23 | — | — |
| 2009-11-27 | $7.04 | $7.04 | 14 | — | — |
| 2009-11-25 | $6.60 | $6.60 | 895 | — | — |
| 2009-11-24 | $6.60 | $6.60 | 36 | — | — |
| 2009-11-23 | $6.60 | $6.60 | 159 | — | — |
| 2009-11-20 | $6.60 | $6.60 | 595 | — | — |
| 2009-11-19 | $6.60 | $6.60 | 0 | — | — |
| 2009-11-18 | $6.60 | $6.60 | 23 | — | — |
| 2009-11-17 | $6.60 | $6.60 | 245 | — | — |
| 2009-11-16 | $6.60 | $6.60 | 0 | — | — |
| 2009-11-13 | $6.60 | $6.60 | 0 | — | — |
| 2009-11-12 | $6.60 | $6.60 | 0 | — | — |
| 2009-11-11 | $6.60 | $6.60 | 27 | — | — |
| 2009-11-10 | $6.60 | $6.60 | 155 | — | — |
| 2009-11-09 | $6.60 | $6.60 | 5 | — | — |
| 2009-11-06 | $6.60 | $6.60 | 1,000 | — | — |
| 2009-11-05 | $6.60 | $6.60 | 232 | — | — |
| 2009-11-04 | $6.38 | $6.38 | 0 | — | — |
| 2009-11-03 | $6.38 | $6.38 | 0 | — | — |
| 2009-11-02 | $6.38 | $6.38 | 818 | — | — |
| 2009-10-30 | $6.38 | $6.38 | 5 | — | — |
| 2009-10-29 | $6.38 | $6.38 | 0 | — | — |
| 2009-10-28 | $6.38 | $6.38 | 595 | — | — |
| 2009-10-27 | $6.38 | $6.38 | 45 | — | — |
| 2009-10-26 | $6.38 | $6.38 | 1,186 | — | — |
| 2009-10-23 | $6.60 | $6.60 | 23 | — | — |
| 2009-10-22 | $6.60 | $6.60 | 5 | — | — |
| 2009-10-21 | $6.60 | $6.60 | 145 | — | — |
| 2009-10-20 | $6.60 | $6.60 | 9 | — | — |
| 2009-10-19 | $6.60 | $6.60 | 177 | — | — |
| 2009-10-16 | $6.60 | $6.60 | 0 | — | — |
| 2009-10-15 | $6.60 | $6.60 | 50 | — | — |
| 2009-10-14 | $6.60 | $6.60 | 818 | — | — |
| 2009-10-13 | $6.60 | $6.60 | 41 | — | — |
| 2009-10-12 | $6.60 | $6.60 | 1,105 | — | — |
| 2009-10-09 | $6.60 | $6.60 | 45 | — | — |
| 2009-10-08 | $6.82 | $6.82 | 464 | — | — |
| 2009-10-07 | $6.60 | $6.60 | 73 | — | — |
| 2009-10-06 | $6.60 | $6.60 | 455 | — | — |
| 2009-10-05 | $6.38 | $6.38 | 55 | — | — |
| 2009-10-02 | $6.38 | $6.38 | 118 | — | — |
| 2009-10-01 | $6.38 | $6.38 | 150 | — | — |
| 2009-09-30 | $6.38 | $6.38 | 818 | — | — |
| 2009-09-29 | $6.38 | $6.38 | 45 | — | — |
| 2009-09-28 | $6.38 | $6.38 | 9 | — | — |
| 2009-09-25 | $6.38 | $6.38 | 0 | — | — |
| 2009-09-24 | $6.38 | $6.38 | 132 | — | — |
| 2009-09-23 | $6.38 | $6.38 | 227 | — | — |
| 2009-09-22 | $6.38 | $6.38 | 27 | — | — |
| 2009-09-21 | $6.38 | $6.38 | 205 | — | — |
| 2009-09-18 | $6.38 | $6.38 | 18 | — | — |
| 2009-09-17 | $6.38 | $6.38 | 5 | — | — |
| 2009-09-16 | $6.38 | $6.38 | 45 | — | — |
| 2009-09-15 | $6.38 | $6.38 | 0 | — | — |
| 2009-09-14 | $6.38 | $6.38 | 545 | — | — |
| 2009-09-11 | $6.38 | $6.38 | 227 | — | — |
| 2009-09-10 | $6.38 | $6.38 | 227 | — | — |
| 2009-09-09 | $6.38 | $6.38 | 0 | — | — |
| 2009-09-08 | $6.38 | $6.38 | 0 | — | — |
| 2009-09-04 | $6.38 | $6.38 | 9 | — | — |
| 2009-09-03 | $6.16 | $6.16 | 1,591 | — | — |
| 2009-09-02 | $6.38 | $6.38 | 0 | — | — |
| 2009-09-01 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-31 | $6.38 | $6.38 | 755 | — | — |
| 2009-08-28 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-27 | $6.38 | $6.38 | 459 | — | — |
| 2009-08-26 | $6.38 | $6.38 | 977 | — | — |
| 2009-08-25 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-24 | $6.38 | $6.38 | 186 | — | — |
| 2009-08-21 | $6.60 | $6.60 | 0 | — | — |
| 2009-08-20 | $6.60 | $6.60 | 1,441 | — | — |
| 2009-08-19 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-18 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-17 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-14 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-13 | $6.38 | $6.38 | 45 | — | — |
| 2009-08-12 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-11 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-10 | $6.38 | $6.38 | 273 | — | — |
| 2009-08-07 | $6.38 | $6.38 | 9 | — | — |
| 2009-08-06 | $6.38 | $6.38 | 0 | — | — |
| 2009-08-05 | $6.38 | $6.38 | 5 | — | — |
| 2009-08-04 | $6.60 | $6.60 | 386 | — | — |
| 2009-08-03 | $7.70 | $7.70 | 0 | — | — |
| 2009-07-31 | $7.70 | $7.70 | 0 | — | — |
| 2009-07-30 | $7.70 | $7.70 | 191 | — | — |
| 2009-07-29 | $6.38 | $6.38 | 959 | — | — |
| 2009-07-28 | $6.38 | $6.38 | 832 | — | — |
| 2009-07-27 | $6.38 | $6.38 | 18 | — | — |
| 2009-07-24 | $6.60 | $6.60 | 886 | — | — |
| 2009-07-23 | $6.38 | $6.38 | 73 | — | — |
| 2009-07-22 | $6.38 | $6.38 | 1,286 | — | — |
| 2009-07-21 | $6.38 | $6.38 | 82 | — | — |
| 2009-07-20 | $6.38 | $6.38 | 568 | — | — |
| 2009-07-17 | $6.60 | $6.60 | 0 | — | — |
| 2009-07-16 | $6.60 | $6.60 | 1,118 | — | — |
| 2009-07-15 | $6.38 | $6.38 | 0 | — | — |
| 2009-07-14 | $6.38 | $6.38 | 0 | — | — |
| 2009-07-13 | $6.38 | $6.38 | 95 | — | — |
| 2009-07-10 | $6.38 | $6.38 | 605 | — | — |
| 2009-07-09 | $6.60 | $6.60 | 0 | — | — |
| 2009-07-08 | $6.60 | $6.60 | 0 | — | — |
| 2009-07-07 | $6.60 | $6.60 | 114 | — | — |
| 2009-07-06 | $5.94 | $5.94 | 0 | — | — |
| 2009-07-02 | $5.94 | $5.94 | 0 | — | — |
| 2009-07-01 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-30 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-29 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-26 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-25 | $5.94 | $5.94 | 23 | — | — |
| 2009-06-24 | $5.94 | $5.94 | 5 | — | — |
| 2009-06-23 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-22 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-19 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-18 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-17 | $5.94 | $5.94 | 45 | — | — |
| 2009-06-16 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-15 | $5.94 | $5.94 | 1,618 | — | — |
| 2009-06-12 | $5.94 | $5.94 | 5 | — | — |
| 2009-06-11 | $5.94 | $5.94 | 9 | — | — |
| 2009-06-10 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-09 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-08 | $5.94 | $5.94 | 0 | — | — |
| 2009-06-05 | $5.94 | $5.94 | 9 | — | — |
| 2009-06-04 | $5.94 | $5.94 | 455 | — | — |
| 2009-06-03 | $6.38 | $6.38 | 0 | — | — |
| 2009-06-02 | $6.38 | $6.38 | 68 | — | — |
| 2009-06-01 | $6.38 | $6.38 | 73 | — | — |
| 2009-05-29 | $6.38 | $6.38 | 14 | — | — |
| 2009-05-28 | $6.38 | $6.38 | 41 | — | — |
| 2009-05-27 | $6.60 | $6.60 | 0 | — | — |
| 2009-05-26 | $6.60 | $6.60 | 500 | — | — |
| 2009-05-22 | $6.38 | $6.38 | 0 | — | — |
| 2009-05-21 | $6.38 | $6.38 | 27 | — | — |
| 2009-05-20 | $6.38 | $6.38 | 0 | — | — |
| 2009-05-19 | $6.38 | $6.38 | 0 | — | — |
| 2009-05-18 | $6.38 | $6.38 | 0 | — | — |
| 2009-05-15 | $6.38 | $6.38 | 45 | — | — |
| 2009-05-14 | $6.38 | $6.38 | 0 | — | — |
| 2009-05-13 | $6.38 | $6.38 | 45 | — | — |
| 2009-05-12 | $6.60 | $6.60 | 259 | — | — |
| 2009-05-11 | $5.94 | $5.94 | 5 | — | — |
| 2009-05-08 | $5.50 | $5.50 | 0 | — | — |
| 2009-05-07 | $5.50 | $5.50 | 0 | — | — |
| 2009-05-06 | $5.50 | $5.50 | 0 | — | — |
| 2009-05-05 | $5.50 | $5.50 | 5 | — | — |
| 2009-05-04 | $5.50 | $5.50 | 0 | — | — |
| 2009-05-01 | $5.50 | $5.50 | 0 | — | — |
| 2009-04-30 | $5.50 | $5.50 | 77 | — | — |
| 2009-04-29 | $5.50 | $5.50 | 0 | — | — |
| 2009-04-28 | $5.50 | $5.50 | 23 | — | — |
| 2009-04-27 | $5.50 | $5.50 | 0 | — | — |
| 2009-04-24 | $5.50 | $5.50 | 41 | — | — |
| 2009-04-23 | $5.50 | $5.50 | 0 | — | — |
| 2009-04-22 | $5.50 | $5.50 | 45 | — | — |
| 2009-04-21 | $5.50 | $5.50 | 5 | — | — |
| 2009-04-20 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-17 | $6.60 | $6.60 | 682 | — | — |
| 2009-04-16 | $6.16 | $6.16 | 0 | — | — |
| 2009-04-15 | $6.16 | $6.16 | 0 | — | — |
| 2009-04-14 | $6.16 | $6.16 | 0 | — | — |
| 2009-04-13 | $6.16 | $6.16 | 0 | — | — |
| 2009-04-09 | $6.16 | $6.16 | 9 | — | — |
| 2009-04-08 | $6.16 | $6.16 | 0 | — | — |
| 2009-04-07 | $6.16 | $6.16 | 227 | — | — |
| 2009-04-06 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-03 | $6.60 | $6.60 | 0 | — | — |
| 2009-04-02 | $6.60 | $6.60 | 227 | — | — |
| 2009-04-01 | $7.48 | $7.48 | 0 | — | — |
| 2009-03-31 | $7.48 | $7.48 | 0 | — | — |
| 2009-03-30 | $7.48 | $7.48 | 45 | — | — |
| 2009-03-27 | $6.60 | $6.60 | 9 | — | — |
| 2009-03-26 | $6.60 | $6.60 | 832 | — | — |
| 2009-03-25 | $6.60 | $6.60 | 1,277 | — | — |
| 2009-03-24 | $6.16 | $6.16 | 295 | — | — |
| 2009-03-23 | $6.16 | $6.16 | 9 | — | — |
| 2009-03-20 | $6.16 | $6.16 | 5 | — | — |
| 2009-03-19 | $6.16 | $6.16 | 841 | — | — |
| 2009-03-18 | $5.72 | $5.72 | 0 | — | — |
| 2009-03-17 | $5.72 | $5.72 | 0 | — | — |
| 2009-03-16 | $5.72 | $5.72 | 59 | — | — |
| 2009-03-13 | $5.06 | $5.06 | 2,050 | — | — |
| 2009-03-12 | $5.06 | $5.06 | 82 | — | — |
| 2009-03-11 | $4.62 | $4.62 | 273 | — | — |
| 2009-03-10 | $4.84 | $4.84 | 727 | — | — |
| 2009-03-09 | $5.50 | $5.50 | 0 | — | — |
| 2009-03-06 | $5.50 | $5.50 | 0 | — | — |
| 2009-03-05 | $5.50 | $5.50 | 650 | — | — |
| 2009-03-04 | $7.48 | $7.48 | 1,259 | — | — |
| 2009-03-03 | $6.82 | $6.82 | 14 | — | — |
| 2009-03-02 | $6.82 | $6.82 | 0 | — | — |
| 2009-02-27 | $6.82 | $6.82 | 536 | — | — |
| 2009-02-26 | $6.60 | $6.60 | 0 | — | — |
| 2009-02-25 | $6.60 | $6.60 | 0 | — | — |
| 2009-02-24 | $6.60 | $6.60 | 2,159 | — | — |
| 2009-02-23 | $5.50 | $5.50 | 373 | — | — |
| 2009-02-20 | $5.50 | $5.50 | 0 | — | — |
| 2009-02-19 | $5.50 | $5.50 | 55 | — | — |
| 2009-02-18 | $5.50 | $5.50 | 23 | — | — |
| 2009-02-17 | $6.60 | $6.60 | 0 | — | — |
| 2009-02-13 | $6.60 | $6.60 | 2,882 | — | — |
| 2009-02-12 | $6.60 | $6.60 | 9,545 | — | — |
| 2009-02-11 | $6.16 | $6.16 | 0 | — | — |
| 2009-02-10 | $6.16 | $6.16 | 0 | — | — |
| 2009-02-09 | $6.16 | $6.16 | 1,623 | — | — |
| 2009-02-06 | $5.94 | $5.94 | 5 | — | — |
| 2009-02-05 | $5.28 | $5.28 | 0 | — | — |
| 2009-02-04 | $5.28 | $5.28 | 0 | — | — |
| 2009-02-03 | $5.28 | $5.28 | 5 | — | — |
| 2009-02-02 | $5.72 | $5.72 | 250 | — | — |
| 2009-01-30 | $6.60 | $6.60 | 268 | — | — |
| 2009-01-29 | $5.94 | $5.94 | 0 | — | — |
| 2009-01-28 | $5.94 | $5.94 | 9 | — | — |
| 2009-01-27 | $6.16 | $6.16 | 0 | — | — |
| 2009-01-26 | $6.16 | $6.16 | 468 | — | — |
| 2009-01-23 | $6.60 | $6.60 | 3,264 | — | — |
| 2009-01-22 | $6.16 | $6.16 | 23 | — | — |
| 2009-01-21 | $6.16 | $6.16 | 27 | — | — |
| 2009-01-20 | $7.26 | $7.26 | 227 | — | — |
| 2009-01-16 | $6.82 | $6.82 | 700 | — | — |
| 2009-01-15 | $6.60 | $6.60 | 0 | — | — |
| 2009-01-14 | $6.60 | $6.60 | 1,136 | — | — |
| 2009-01-13 | $6.60 | $6.60 | 0 | — | — |
| 2009-01-12 | $6.60 | $6.60 | 0 | — | — |
| 2009-01-09 | $6.60 | $6.60 | 45 | — | — |
| 2009-01-08 | $6.60 | $6.60 | 0 | — | — |
| 2009-01-07 | $6.60 | $6.60 | 50 | — | — |
| 2009-01-06 | $6.60 | $6.60 | 0 | — | — |
| 2009-01-05 | $6.60 | $6.60 | 9 | — | — |
| 2009-01-02 | $6.16 | $6.16 | 0 | — | — |