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
- 2002-08-23 to 2026-09-04
- 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 | $5.35 | $6.56 | 9,200 | — | — |
| 2009-12-30 | $5.25 | $6.44 | 3,800 | — | — |
| 2009-12-29 | $5.29 | $6.49 | 5,800 | — | — |
| 2009-12-28 | $4.76 | $5.84 | 5,100 | — | — |
| 2009-12-24 | $5.00 | $6.13 | 0 | — | — |
| 2009-12-23 | $5.00 | $6.13 | 5,600 | — | — |
| 2009-12-22 | $4.95 | $6.07 | 0 | — | — |
| 2009-12-21 | $4.95 | $6.07 | 0 | — | — |
| 2009-12-18 | $4.95 | $6.07 | 0 | — | — |
| 2009-12-17 | $4.95 | $6.07 | 6,400 | — | — |
| 2009-12-16 | $5.19 | $6.37 | 0 | — | — |
| 2009-12-15 | $5.19 | $6.37 | 2,800 | — | — |
| 2009-12-14 | $4.95 | $6.07 | 100 | — | — |
| 2009-12-11 | $4.95 | $6.07 | 4,000 | — | — |
| 2009-12-10 | $4.80 | $5.89 | 0 | — | — |
| 2009-12-09 | $4.80 | $5.89 | 1,100 | — | — |
| 2009-12-08 | $5.02 | $6.10 | 5,900 | — | — |
| 2009-12-07 | $5.13 | $6.23 | 11,500 | — | — |
| 2009-12-04 | $5.80 | $7.05 | 0 | — | — |
| 2009-12-03 | $5.80 | $7.05 | 0 | — | — |
| 2009-12-02 | $5.80 | $7.05 | 3,600 | — | — |
| 2009-12-01 | $5.90 | $7.17 | 1,700 | — | — |
| 2009-11-30 | $6.25 | $7.59 | 1,800 | — | — |
| 2009-11-27 | $5.91 | $7.18 | 0 | — | — |
| 2009-11-25 | $5.91 | $7.18 | 4,500 | — | — |
| 2009-11-24 | $6.25 | $7.59 | 0 | — | — |
| 2009-11-23 | $6.25 | $7.59 | 900 | — | — |
| 2009-11-20 | $6.57 | $7.98 | 3,300 | — | — |
| 2009-11-19 | $6.46 | $7.85 | 0 | — | — |
| 2009-11-18 | $6.46 | $7.85 | 0 | — | — |
| 2009-11-17 | $6.46 | $7.85 | 0 | — | — |
| 2009-11-16 | $6.46 | $7.85 | 1,200 | — | — |
| 2009-11-13 | $7.00 | $8.50 | 3,600 | — | — |
| 2009-11-12 | $6.25 | $7.59 | 1,000 | — | — |
| 2009-11-11 | $6.18 | $7.51 | 800 | — | — |
| 2009-11-10 | $6.11 | $7.42 | 10,800 | — | — |
| 2009-11-09 | $6.33 | $7.69 | 11,000 | — | — |
| 2009-11-06 | $6.00 | $7.29 | 18,000 | — | — |
| 2009-11-05 | $5.00 | $6.07 | 3,100 | — | — |
| 2009-11-04 | $4.75 | $5.77 | 1,800 | — | — |
| 2009-11-03 | $4.75 | $5.77 | 600 | — | — |
| 2009-11-02 | $4.75 | $5.77 | 1,800 | — | — |
| 2009-10-30 | $4.75 | $5.77 | 7,500 | — | — |
| 2009-10-29 | $4.75 | $5.77 | 2,100 | — | — |
| 2009-10-28 | $4.91 | $5.96 | 800 | — | — |
| 2009-10-27 | $4.70 | $5.71 | 1,500 | — | — |
| 2009-10-26 | $4.88 | $5.93 | 0 | — | — |
| 2009-10-23 | $4.88 | $5.93 | 0 | — | — |
| 2009-10-22 | $4.88 | $5.93 | 3,000 | — | — |
| 2009-10-21 | $4.76 | $5.78 | 500 | — | — |
| 2009-10-20 | $4.91 | $5.96 | 3,700 | — | — |
| 2009-10-19 | $5.04 | $6.12 | 0 | — | — |
| 2009-10-16 | $5.04 | $6.12 | 600 | — | — |
| 2009-10-15 | $4.97 | $6.04 | 1,900 | — | — |
| 2009-10-14 | $4.74 | $5.76 | 8,300 | — | — |
| 2009-10-13 | $5.28 | $6.41 | 0 | — | — |
| 2009-10-12 | $5.28 | $6.41 | 900 | — | — |
| 2009-10-09 | $5.25 | $6.38 | 400 | — | — |
| 2009-10-08 | $5.48 | $6.66 | 3,600 | — | — |
| 2009-10-07 | $5.88 | $7.14 | 7,900 | — | — |
| 2009-10-06 | $6.00 | $7.29 | 100 | — | — |
| 2009-10-05 | $6.10 | $7.41 | 200 | — | — |
| 2009-10-02 | $5.75 | $6.98 | 500 | — | — |
| 2009-10-01 | $6.40 | $7.77 | 0 | — | — |
| 2009-09-30 | $6.40 | $7.77 | 200 | — | — |
| 2009-09-29 | $5.75 | $6.98 | 700 | — | — |
| 2009-09-28 | $6.00 | $7.29 | 3,000 | — | — |
| 2009-09-25 | $5.75 | $6.98 | 500 | — | — |
| 2009-09-24 | $5.54 | $6.73 | 2,500 | — | — |
| 2009-09-23 | $6.02 | $7.31 | 1,400 | — | — |
| 2009-09-22 | $6.87 | $8.35 | 0 | — | — |
| 2009-09-21 | $6.87 | $8.35 | 0 | — | — |
| 2009-09-18 | $6.87 | $8.35 | 200 | — | — |
| 2009-09-17 | $5.90 | $7.17 | 200 | — | — |
| 2009-09-16 | $6.16 | $7.48 | 0 | — | — |
| 2009-09-15 | $6.16 | $7.48 | 1,300 | — | — |
| 2009-09-14 | $6.18 | $7.51 | 700 | — | — |
| 2009-09-11 | $6.16 | $7.48 | 900 | — | — |
| 2009-09-10 | $6.16 | $7.48 | 3,000 | — | — |
| 2009-09-09 | $6.53 | $7.93 | 300 | — | — |
| 2009-09-08 | $6.80 | $8.20 | 1,300 | — | — |
| 2009-09-04 | $7.22 | $8.71 | 0 | — | — |
| 2009-09-03 | $7.22 | $8.71 | 100 | — | — |
| 2009-09-02 | $7.18 | $8.66 | 400 | — | — |
| 2009-09-01 | $6.85 | $8.26 | 0 | — | — |
| 2009-08-31 | $6.85 | $8.26 | 0 | — | — |
| 2009-08-28 | $6.85 | $8.26 | 0 | — | — |
| 2009-08-27 | $6.85 | $8.26 | 0 | — | — |
| 2009-08-26 | $6.85 | $8.26 | 1,100 | — | — |
| 2009-08-25 | $7.17 | $8.65 | 0 | — | — |
| 2009-08-24 | $7.17 | $8.65 | 1,700 | — | — |
| 2009-08-21 | $6.80 | $8.20 | 3,400 | — | — |
| 2009-08-20 | $6.15 | $7.42 | 0 | — | — |
| 2009-08-19 | $6.15 | $7.42 | 700 | — | — |
| 2009-08-18 | $6.10 | $7.36 | 5,600 | — | — |
| 2009-08-17 | $6.89 | $8.31 | 4,200 | — | — |
| 2009-08-14 | $7.01 | $8.45 | 400 | — | — |
| 2009-08-13 | $7.00 | $8.44 | 8,600 | — | — |
| 2009-08-12 | $7.30 | $8.80 | 0 | — | — |
| 2009-08-11 | $7.30 | $8.80 | 100 | — | — |
| 2009-08-10 | $7.60 | $9.16 | 200 | — | — |
| 2009-08-07 | $7.20 | $8.68 | 6,900 | — | — |
| 2009-08-06 | $7.55 | $9.10 | 400 | — | — |
| 2009-08-05 | $7.47 | $9.01 | 4,400 | — | — |
| 2009-08-04 | $7.60 | $9.16 | 6,100 | — | — |
| 2009-08-03 | $8.20 | $9.89 | 1,000 | — | — |
| 2009-07-31 | $7.87 | $9.49 | 19,700 | — | — |
| 2009-07-30 | $8.18 | $9.86 | 43,600 | — | — |
| 2009-07-29 | $8.28 | $9.98 | 40,200 | — | — |
| 2009-07-28 | $7.50 | $9.04 | 23,200 | — | — |
| 2009-07-27 | $6.95 | $8.38 | 24,900 | — | — |
| 2009-07-24 | $6.15 | $7.42 | 25,100 | — | — |
| 2009-07-23 | $6.33 | $7.63 | 20,700 | — | — |
| 2009-07-22 | $6.15 | $7.42 | 700 | — | — |
| 2009-07-21 | $6.11 | $7.37 | 1,700 | — | — |
| 2009-07-20 | $6.48 | $7.81 | 500 | — | — |
| 2009-07-17 | $6.45 | $7.78 | 900 | — | — |
| 2009-07-16 | $6.38 | $7.69 | 2,900 | — | — |
| 2009-07-15 | $6.35 | $7.66 | 1,300 | — | — |
| 2009-07-14 | $6.35 | $7.66 | 9,400 | — | — |
| 2009-07-13 | $6.52 | $7.86 | 2,600 | — | — |
| 2009-07-10 | $6.58 | $7.93 | 2,000 | — | — |
| 2009-07-09 | $6.46 | $7.79 | 2,200 | — | — |
| 2009-07-08 | $6.75 | $8.14 | 1,200 | — | — |
| 2009-07-07 | $6.44 | $7.77 | 3,600 | — | — |
| 2009-07-06 | $6.59 | $7.95 | 2,600 | — | — |
| 2009-07-02 | $6.40 | $7.72 | 2,000 | — | — |
| 2009-07-01 | $6.42 | $7.74 | 2,800 | — | — |
| 2009-06-30 | $6.86 | $8.27 | 2,400 | — | — |
| 2009-06-29 | $6.49 | $7.83 | 7,700 | — | — |
| 2009-06-26 | $6.44 | $7.77 | 7,900 | — | — |
| 2009-06-25 | $6.60 | $7.96 | 10,600 | — | — |
| 2009-06-24 | $6.08 | $7.33 | 1,700 | — | — |
| 2009-06-23 | $6.70 | $8.08 | 3,900 | — | — |
| 2009-06-22 | $6.00 | $7.23 | 2,000 | — | — |
| 2009-06-19 | $6.70 | $8.08 | 1,300 | — | — |
| 2009-06-18 | $6.34 | $7.64 | 7,900 | — | — |
| 2009-06-17 | $6.55 | $7.90 | 2,600 | — | — |
| 2009-06-16 | $6.80 | $8.20 | 3,300 | — | — |
| 2009-06-15 | $6.67 | $8.04 | 5,100 | — | — |
| 2009-06-12 | $6.85 | $8.26 | 6,600 | — | — |
| 2009-06-11 | $7.06 | $8.51 | 200 | — | — |
| 2009-06-10 | $7.46 | $9.00 | 6,900 | — | — |
| 2009-06-09 | $7.75 | $9.28 | 4,000 | — | — |
| 2009-06-08 | $8.35 | $10.00 | 4,000 | — | — |
| 2009-06-05 | $7.54 | $9.03 | 3,100 | — | — |
| 2009-06-04 | $7.35 | $8.81 | 300 | — | — |
| 2009-06-03 | $7.56 | $9.06 | 0 | — | — |
| 2009-06-02 | $7.56 | $9.06 | 1,000 | — | — |
| 2009-06-01 | $7.31 | $8.76 | 3,100 | — | — |
| 2009-05-29 | $8.60 | $10.30 | 5,100 | — | — |
| 2009-05-28 | $7.60 | $9.11 | 12,800 | — | — |
| 2009-05-27 | $7.75 | $9.28 | 4,700 | — | — |
| 2009-05-26 | $7.76 | $9.30 | 200 | — | — |
| 2009-05-22 | $7.89 | $9.45 | 2,800 | — | — |
| 2009-05-21 | $8.15 | $9.76 | 9,000 | — | — |
| 2009-05-20 | $7.77 | $9.31 | 300 | — | — |
| 2009-05-19 | $8.04 | $9.63 | 1,900 | — | — |
| 2009-05-18 | $8.01 | $9.60 | 34,000 | — | — |
| 2009-05-15 | $8.33 | $9.98 | 3,500 | — | — |
| 2009-05-14 | $8.43 | $10.10 | 1,600 | — | — |
| 2009-05-13 | $8.35 | $10.00 | 0 | — | — |
| 2009-05-12 | $8.35 | $10.00 | 0 | — | — |
| 2009-05-11 | $8.35 | $10.00 | 0 | — | — |
| 2009-05-08 | $8.35 | $10.00 | 700 | — | — |
| 2009-05-07 | $8.28 | $9.92 | 2,700 | — | — |
| 2009-05-06 | $8.08 | $9.68 | 4,900 | — | — |
| 2009-05-05 | $8.00 | $9.58 | 4,700 | — | — |
| 2009-05-04 | $8.00 | $9.58 | 0 | — | — |
| 2009-05-01 | $8.00 | $9.58 | 600 | — | — |
| 2009-04-30 | $8.00 | $9.58 | 1,800 | — | — |
| 2009-04-29 | $8.06 | $9.66 | 9,200 | — | — |
| 2009-04-28 | $7.58 | $9.08 | 5,900 | — | — |
| 2009-04-27 | $7.83 | $9.38 | 1,700 | — | — |
| 2009-04-24 | $8.16 | $9.78 | 200 | — | — |
| 2009-04-23 | $7.77 | $9.31 | 0 | — | — |
| 2009-04-22 | $7.77 | $9.31 | 5,800 | — | — |
| 2009-04-21 | $7.54 | $9.03 | 1,600 | — | — |
| 2009-04-20 | $7.46 | $8.94 | 2,200 | — | — |
| 2009-04-17 | $8.40 | $10.06 | 5,900 | — | — |
| 2009-04-16 | $7.83 | $9.38 | 1,500 | — | — |
| 2009-04-15 | $7.47 | $8.95 | 9,000 | — | — |
| 2009-04-14 | $7.70 | $9.22 | 100 | — | — |
| 2009-04-13 | $7.70 | $9.22 | 2,300 | — | — |
| 2009-04-09 | $7.09 | $8.49 | 7,300 | — | — |
| 2009-04-08 | $6.76 | $8.10 | 100 | — | — |
| 2009-04-07 | $7.20 | $8.63 | 2,300 | — | — |
| 2009-04-06 | $7.05 | $8.45 | 500 | — | — |
| 2009-04-03 | $6.97 | $8.35 | 9,400 | — | — |
| 2009-04-02 | $7.43 | $8.90 | 5,900 | — | — |
| 2009-04-01 | $6.75 | $8.09 | 1,300 | — | — |
| 2009-03-31 | $6.75 | $8.09 | 3,300 | — | — |
| 2009-03-30 | $6.72 | $8.05 | 0 | — | — |
| 2009-03-27 | $6.72 | $8.05 | 5,900 | — | — |
| 2009-03-26 | $7.58 | $9.08 | 1,400 | — | — |
| 2009-03-25 | $7.80 | $9.34 | 1,200 | — | — |
| 2009-03-24 | $7.74 | $9.27 | 1,000 | — | — |
| 2009-03-23 | $7.00 | $8.39 | 2,100 | — | — |
| 2009-03-20 | $7.09 | $8.49 | 0 | — | — |
| 2009-03-19 | $7.09 | $8.49 | 0 | — | — |
| 2009-03-18 | $7.09 | $8.49 | 1,300 | — | — |
| 2009-03-17 | $6.90 | $8.27 | 1,900 | — | — |
| 2009-03-16 | $6.49 | $7.78 | 900 | — | — |
| 2009-03-13 | $6.00 | $7.19 | 4,800 | — | — |
| 2009-03-12 | $6.00 | $7.19 | 0 | — | — |
| 2009-03-11 | $6.00 | $7.19 | 13,500 | — | — |
| 2009-03-10 | $5.67 | $6.67 | 1,800 | — | — |
| 2009-03-09 | $6.00 | $7.06 | 300 | — | — |
| 2009-03-06 | $5.99 | $7.05 | 5,800 | — | — |
| 2009-03-05 | $6.10 | $7.18 | 2,800 | — | — |
| 2009-03-04 | $6.12 | $7.20 | 1,100 | — | — |
| 2009-03-03 | $6.41 | $7.54 | 3,600 | — | — |
| 2009-03-02 | $5.86 | $6.90 | 4,000 | — | — |
| 2009-02-27 | $6.26 | $7.37 | 2,400 | — | — |
| 2009-02-26 | $5.84 | $6.87 | 8,900 | — | — |
| 2009-02-25 | $6.36 | $7.49 | 700 | — | — |
| 2009-02-24 | $6.05 | $7.12 | 3,400 | — | — |
| 2009-02-23 | $6.50 | $7.65 | 900 | — | — |
| 2009-02-20 | $6.77 | $7.97 | 0 | — | — |
| 2009-02-19 | $6.77 | $7.97 | 0 | — | — |
| 2009-02-18 | $6.77 | $7.97 | 0 | — | — |
| 2009-02-17 | $6.77 | $7.97 | 1,100 | — | — |
| 2009-02-13 | $8.69 | $10.23 | 3,800 | — | — |
| 2009-02-12 | $8.92 | $10.50 | 1,000 | — | — |
| 2009-02-11 | $7.76 | $9.13 | 11,500 | — | — |
| 2009-02-10 | $6.79 | $7.99 | 17,000 | — | — |
| 2009-02-09 | $8.80 | $10.36 | 1,900 | — | — |
| 2009-02-06 | $8.12 | $9.56 | 0 | — | — |
| 2009-02-05 | $8.12 | $9.56 | 0 | — | — |
| 2009-02-04 | $8.12 | $9.56 | 0 | — | — |
| 2009-02-03 | $8.12 | $9.56 | 500 | — | — |
| 2009-02-02 | $8.07 | $9.50 | 0 | — | — |
| 2009-01-30 | $8.07 | $9.50 | 1,300 | — | — |
| 2009-01-29 | $7.71 | $9.07 | 6,500 | — | — |
| 2009-01-28 | $8.96 | $10.55 | 900 | — | — |
| 2009-01-27 | $8.82 | $10.38 | 0 | — | — |
| 2009-01-26 | $8.82 | $10.38 | 0 | — | — |
| 2009-01-23 | $8.82 | $10.38 | 3,300 | — | — |
| 2009-01-22 | $8.22 | $9.67 | 4,500 | — | — |
| 2009-01-21 | $9.00 | $10.59 | 900 | — | — |
| 2009-01-20 | $8.31 | $9.78 | 1,900 | — | — |
| 2009-01-16 | $8.16 | $9.60 | 1,000 | — | — |
| 2009-01-15 | $8.33 | $9.80 | 2,900 | — | — |
| 2009-01-14 | $8.32 | $9.79 | 3,700 | — | — |
| 2009-01-13 | $9.13 | $10.75 | 400 | — | — |
| 2009-01-12 | $8.25 | $9.71 | 3,700 | — | — |
| 2009-01-09 | $9.47 | $11.15 | 300 | — | — |
| 2009-01-08 | $9.65 | $11.36 | 0 | — | — |
| 2009-01-07 | $9.65 | $11.36 | 800 | — | — |
| 2009-01-06 | $9.24 | $10.87 | 0 | — | — |
| 2009-01-05 | $9.24 | $10.87 | 700 | — | — |
| 2009-01-02 | $9.65 | $11.36 | 0 | — | — |