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
- 1973-02-21 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 | $5.96 | $7.97 | 800 | — | — |
| 2009-12-30 | $6.00 | $8.03 | 400 | — | — |
| 2009-12-29 | $5.98 | $8.00 | 2,700 | — | — |
| 2009-12-28 | $5.93 | $7.93 | 400 | — | — |
| 2009-12-24 | $5.86 | $7.84 | 0 | — | — |
| 2009-12-23 | $5.86 | $7.84 | 400 | — | — |
| 2009-12-22 | $5.74 | $7.68 | 0 | — | — |
| 2009-12-21 | $5.74 | $7.68 | 100 | — | — |
| 2009-12-18 | $5.87 | $7.85 | 0 | — | — |
| 2009-12-17 | $5.87 | $7.85 | 0 | — | — |
| 2009-12-16 | $5.87 | $7.85 | 0 | — | — |
| 2009-12-15 | $5.87 | $7.85 | 0 | — | — |
| 2009-12-14 | $5.87 | $7.85 | 0 | — | — |
| 2009-12-11 | $5.87 | $7.85 | 100 | — | — |
| 2009-12-10 | $6.02 | $8.05 | 3,400 | — | — |
| 2009-12-09 | $6.02 | $8.05 | 1,400 | — | — |
| 2009-12-08 | $6.01 | $8.04 | 200 | — | — |
| 2009-12-07 | $5.75 | $7.69 | 0 | — | — |
| 2009-12-04 | $5.75 | $7.69 | 1,700 | — | — |
| 2009-12-03 | $6.17 | $8.25 | 600 | — | — |
| 2009-12-02 | $6.55 | $8.76 | 0 | — | — |
| 2009-12-01 | $6.55 | $8.76 | 500 | — | — |
| 2009-11-30 | $6.52 | $8.72 | 0 | — | — |
| 2009-11-27 | $6.52 | $8.72 | 0 | — | — |
| 2009-11-25 | $6.52 | $8.72 | 2,100 | — | — |
| 2009-11-24 | $6.26 | $8.37 | 500 | — | — |
| 2009-11-23 | $6.22 | $8.32 | 1,000 | — | — |
| 2009-11-20 | $6.21 | $8.31 | 4,400 | — | — |
| 2009-11-19 | $5.60 | $7.49 | 0 | — | — |
| 2009-11-18 | $5.60 | $7.49 | 200 | — | — |
| 2009-11-17 | $5.70 | $7.62 | 1,300 | — | — |
| 2009-11-16 | $5.85 | $7.83 | 1,000 | — | — |
| 2009-11-13 | $5.85 | $7.83 | 500 | — | — |
| 2009-11-12 | $5.82 | $7.79 | 800 | — | — |
| 2009-11-11 | $5.70 | $7.62 | 1,200 | — | — |
| 2009-11-10 | $5.72 | $7.65 | 0 | — | — |
| 2009-11-09 | $5.72 | $7.65 | 200 | — | — |
| 2009-11-06 | $5.42 | $7.25 | 400 | — | — |
| 2009-11-05 | $5.71 | $7.64 | 2,100 | — | — |
| 2009-11-04 | $5.56 | $7.44 | 1,100 | — | — |
| 2009-11-03 | $5.56 | $7.44 | 0 | — | — |
| 2009-11-02 | $5.56 | $7.44 | 0 | — | — |
| 2009-10-30 | $5.56 | $7.44 | 0 | — | — |
| 2009-10-29 | $5.56 | $7.44 | 500 | — | — |
| 2009-10-28 | $5.55 | $7.42 | 0 | — | — |
| 2009-10-27 | $5.55 | $7.42 | 0 | — | — |
| 2009-10-26 | $5.55 | $7.42 | 800 | — | — |
| 2009-10-23 | $5.70 | $7.62 | 0 | — | — |
| 2009-10-22 | $5.70 | $7.62 | 3,200 | — | — |
| 2009-10-21 | $5.65 | $7.56 | 500 | — | — |
| 2009-10-20 | $5.35 | $7.16 | 0 | — | — |
| 2009-10-19 | $5.35 | $7.16 | 0 | — | — |
| 2009-10-16 | $5.35 | $7.16 | 800 | — | — |
| 2009-10-15 | $5.35 | $7.16 | 500 | — | — |
| 2009-10-14 | $5.40 | $7.22 | 300 | — | — |
| 2009-10-13 | $5.35 | $7.16 | 300 | — | — |
| 2009-10-12 | $5.36 | $7.17 | 200 | — | — |
| 2009-10-09 | $5.45 | $7.29 | 200 | — | — |
| 2009-10-08 | $5.35 | $7.16 | 200 | — | — |
| 2009-10-07 | $5.20 | $6.96 | 100 | — | — |
| 2009-10-06 | $5.00 | $6.69 | 1,800 | — | — |
| 2009-10-05 | $5.70 | $7.62 | 0 | — | — |
| 2009-10-02 | $5.70 | $7.62 | 0 | — | — |
| 2009-10-01 | $5.70 | $7.62 | 0 | — | — |
| 2009-09-30 | $5.70 | $7.62 | 0 | — | — |
| 2009-09-29 | $5.70 | $7.62 | 400 | — | — |
| 2009-09-28 | $5.74 | $7.68 | 200 | — | — |
| 2009-09-25 | $5.64 | $7.54 | 0 | — | — |
| 2009-09-24 | $5.64 | $7.54 | 200 | — | — |
| 2009-09-23 | $5.70 | $7.62 | 0 | — | — |
| 2009-09-22 | $5.70 | $7.62 | 0 | — | — |
| 2009-09-21 | $5.70 | $7.62 | 0 | — | — |
| 2009-09-18 | $5.70 | $7.62 | 3,100 | — | — |
| 2009-09-17 | $5.64 | $7.54 | 800 | — | — |
| 2009-09-16 | $5.94 | $7.95 | 200 | — | — |
| 2009-09-15 | $5.94 | $7.95 | 1,000 | — | — |
| 2009-09-14 | $5.83 | $7.80 | 300 | — | — |
| 2009-09-11 | $5.68 | $7.60 | 0 | — | — |
| 2009-09-10 | $5.68 | $7.60 | 0 | — | — |
| 2009-09-09 | $5.68 | $7.60 | 0 | — | — |
| 2009-09-08 | $5.68 | $7.60 | 0 | — | — |
| 2009-09-04 | $5.68 | $7.60 | 100 | — | — |
| 2009-09-03 | $5.53 | $7.40 | 800 | — | — |
| 2009-09-02 | $5.90 | $7.89 | 1,500 | — | — |
| 2009-09-01 | $5.80 | $7.76 | 0 | — | — |
| 2009-08-31 | $5.80 | $7.76 | 0 | — | — |
| 2009-08-28 | $5.80 | $7.76 | 300 | — | — |
| 2009-08-27 | $5.50 | $7.36 | 0 | — | — |
| 2009-08-26 | $5.50 | $7.36 | 500 | — | — |
| 2009-08-25 | $5.50 | $7.36 | 0 | — | — |
| 2009-08-24 | $5.50 | $7.36 | 400 | — | — |
| 2009-08-21 | $5.23 | $7.00 | 5,800 | — | — |
| 2009-08-20 | $5.30 | $7.09 | 3,700 | — | — |
| 2009-08-19 | $5.80 | $7.76 | 500 | — | — |
| 2009-08-18 | $5.82 | $7.79 | 400 | — | — |
| 2009-08-17 | $5.60 | $7.49 | 400 | — | — |
| 2009-08-14 | $5.33 | $7.13 | 6,400 | — | — |
| 2009-08-13 | $5.29 | $7.08 | 100 | — | — |
| 2009-08-12 | $5.29 | $7.08 | 600 | — | — |
| 2009-08-11 | $5.19 | $6.94 | 0 | — | — |
| 2009-08-10 | $5.19 | $6.94 | 0 | — | — |
| 2009-08-07 | $5.19 | $6.94 | 0 | — | — |
| 2009-08-06 | $5.19 | $6.94 | 0 | — | — |
| 2009-08-05 | $5.19 | $6.94 | 0 | — | — |
| 2009-08-04 | $5.19 | $6.94 | 100 | — | — |
| 2009-08-03 | $5.08 | $6.80 | 200 | — | — |
| 2009-07-31 | $5.01 | $6.70 | 0 | — | — |
| 2009-07-30 | $5.01 | $6.70 | 200 | — | — |
| 2009-07-29 | $5.14 | $6.88 | 0 | — | — |
| 2009-07-28 | $5.14 | $6.88 | 7,400 | — | — |
| 2009-07-27 | $5.40 | $7.22 | 0 | — | — |
| 2009-07-24 | $5.40 | $7.22 | 0 | — | — |
| 2009-07-23 | $5.40 | $7.22 | 100 | — | — |
| 2009-07-22 | $5.48 | $7.33 | 0 | — | — |
| 2009-07-21 | $5.48 | $7.33 | 500 | — | — |
| 2009-07-20 | $5.70 | $7.62 | 400 | — | — |
| 2009-07-17 | $5.25 | $7.02 | 500 | — | — |
| 2009-07-16 | $5.09 | $6.81 | 0 | — | — |
| 2009-07-15 | $5.09 | $6.81 | 0 | — | — |
| 2009-07-14 | $5.09 | $6.81 | 0 | — | — |
| 2009-07-13 | $5.09 | $6.81 | 0 | — | — |
| 2009-07-10 | $5.09 | $6.81 | 0 | — | — |
| 2009-07-09 | $5.09 | $6.81 | 600 | — | — |
| 2009-07-08 | $5.00 | $6.69 | 0 | — | — |
| 2009-07-07 | $5.00 | $6.69 | 2,000 | — | — |
| 2009-07-06 | $5.00 | $6.69 | 1,700 | — | — |
| 2009-07-02 | $5.02 | $6.72 | 700 | — | — |
| 2009-07-01 | $5.05 | $6.76 | 0 | — | — |
| 2009-06-30 | $5.05 | $6.76 | 100 | — | — |
| 2009-06-29 | $5.00 | $6.69 | 0 | — | — |
| 2009-06-26 | $5.00 | $6.69 | 0 | — | — |
| 2009-06-25 | $5.00 | $6.69 | 0 | — | — |
| 2009-06-24 | $5.00 | $6.69 | 15,800 | — | — |
| 2009-06-23 | $4.85 | $6.49 | 14,000 | — | — |
| 2009-06-22 | $5.14 | $6.88 | 0 | — | — |
| 2009-06-19 | $5.14 | $6.88 | 0 | — | — |
| 2009-06-18 | $5.14 | $6.88 | 0 | — | — |
| 2009-06-17 | $5.14 | $6.88 | 0 | — | — |
| 2009-06-16 | $5.14 | $6.88 | 2,600 | — | — |
| 2009-06-15 | $5.24 | $7.01 | 100 | — | — |
| 2009-06-12 | $5.27 | $7.05 | 800 | — | — |
| 2009-06-11 | $5.22 | $6.98 | 1,400 | — | — |
| 2009-06-10 | $5.30 | $7.09 | 0 | — | — |
| 2009-06-09 | $5.30 | $7.09 | 400 | — | — |
| 2009-06-08 | $5.35 | $7.16 | 500 | — | — |
| 2009-06-05 | $5.50 | $7.36 | 1,100 | — | — |
| 2009-06-04 | $5.76 | $7.71 | 0 | — | — |
| 2009-06-03 | $5.76 | $7.71 | 0 | — | — |
| 2009-06-02 | $5.76 | $7.71 | 0 | — | — |
| 2009-06-01 | $5.76 | $7.71 | 500 | — | — |
| 2009-05-29 | $5.61 | $7.50 | 600 | — | — |
| 2009-05-28 | $5.81 | $7.77 | 0 | — | — |
| 2009-05-27 | $5.81 | $7.77 | 0 | — | — |
| 2009-05-26 | $5.81 | $7.77 | 700 | — | — |
| 2009-05-22 | $5.71 | $7.64 | 2,500 | — | — |
| 2009-05-21 | $6.10 | $8.16 | 1,000 | — | — |
| 2009-05-20 | $6.42 | $8.59 | 0 | — | — |
| 2009-05-19 | $6.42 | $8.59 | 5,000 | — | — |
| 2009-05-18 | $6.33 | $8.47 | 400 | — | — |
| 2009-05-15 | $6.23 | $8.33 | 4,100 | — | — |
| 2009-05-14 | $6.30 | $8.43 | 1,700 | — | — |
| 2009-05-13 | $6.05 | $8.09 | 4,500 | — | — |
| 2009-05-12 | $5.59 | $7.48 | 7,800 | — | — |
| 2009-05-11 | $4.72 | $6.31 | 1,400 | — | — |
| 2009-05-08 | $4.97 | $6.65 | 0 | — | — |
| 2009-05-07 | $4.97 | $6.65 | 9,600 | — | — |
| 2009-05-06 | $4.91 | $6.57 | 0 | — | — |
| 2009-05-05 | $4.91 | $6.57 | 2,500 | — | — |
| 2009-05-04 | $4.78 | $6.39 | 1,700 | — | — |
| 2009-05-01 | $4.81 | $6.43 | 2,900 | — | — |
| 2009-04-30 | $4.65 | $6.22 | 600 | — | — |
| 2009-04-29 | $4.82 | $6.45 | 1,300 | — | — |
| 2009-04-28 | $4.75 | $6.35 | 800 | — | — |
| 2009-04-27 | $4.73 | $6.33 | 700 | — | — |
| 2009-04-24 | $4.52 | $6.05 | 500 | — | — |
| 2009-04-23 | $4.48 | $5.99 | 0 | — | — |
| 2009-04-22 | $4.48 | $5.99 | 2,900 | — | — |
| 2009-04-21 | $4.18 | $5.59 | 0 | — | — |
| 2009-04-20 | $4.18 | $5.59 | 4,400 | — | — |
| 2009-04-17 | $4.13 | $5.52 | 0 | — | — |
| 2009-04-16 | $4.13 | $5.52 | 1,300 | — | — |
| 2009-04-15 | $4.10 | $5.48 | 0 | — | — |
| 2009-04-14 | $4.10 | $5.48 | 0 | — | — |
| 2009-04-13 | $4.10 | $5.48 | 400 | — | — |
| 2009-04-09 | $4.02 | $5.38 | 0 | — | — |
| 2009-04-08 | $4.02 | $5.38 | 1,300 | — | — |
| 2009-04-07 | $4.04 | $5.40 | 300 | — | — |
| 2009-04-06 | $4.09 | $5.47 | 200 | — | — |
| 2009-04-03 | $4.02 | $5.38 | 600 | — | — |
| 2009-04-02 | $4.07 | $5.44 | 400 | — | — |
| 2009-04-01 | $4.00 | $5.35 | 0 | — | — |
| 2009-03-31 | $4.00 | $5.35 | 1,000 | — | — |
| 2009-03-30 | $4.12 | $5.51 | 200 | — | — |
| 2009-03-27 | $4.04 | $5.40 | 0 | — | — |
| 2009-03-26 | $4.04 | $5.40 | 300 | — | — |
| 2009-03-25 | $3.97 | $5.31 | 100 | — | — |
| 2009-03-24 | $3.90 | $5.22 | 5,100 | — | — |
| 2009-03-23 | $4.08 | $5.46 | 400 | — | — |
| 2009-03-20 | $4.02 | $5.38 | 0 | — | — |
| 2009-03-19 | $4.02 | $5.38 | 4,000 | — | — |
| 2009-03-18 | $3.70 | $4.95 | 400 | — | — |
| 2009-03-17 | $3.60 | $4.82 | 300 | — | — |
| 2009-03-16 | $3.60 | $4.82 | 0 | — | — |
| 2009-03-13 | $3.60 | $4.82 | 300 | — | — |
| 2009-03-12 | $3.44 | $4.60 | 4,300 | — | — |
| 2009-03-11 | $3.70 | $4.95 | 200 | — | — |
| 2009-03-10 | $3.60 | $4.82 | 7,300 | — | — |
| 2009-03-09 | $4.00 | $5.35 | 2,600 | — | — |
| 2009-03-06 | $3.98 | $5.32 | 800 | — | — |
| 2009-03-05 | $4.00 | $5.35 | 4,100 | — | — |
| 2009-03-04 | $3.92 | $5.24 | 1,600 | — | — |
| 2009-03-03 | $3.72 | $4.98 | 300 | — | — |
| 2009-03-02 | $3.68 | $4.92 | 200 | — | — |
| 2009-02-27 | $3.58 | $4.79 | 100 | — | — |
| 2009-02-26 | $3.73 | $4.99 | 2,300 | — | — |
| 2009-02-25 | $2.87 | $3.84 | 4,600 | — | — |
| 2009-02-24 | $3.76 | $5.03 | 1,900 | — | — |
| 2009-02-23 | $3.96 | $5.30 | 1,200 | — | — |
| 2009-02-20 | $4.16 | $5.56 | 0 | — | — |
| 2009-02-19 | $4.16 | $5.56 | 4,100 | — | — |
| 2009-02-18 | $3.93 | $5.26 | 0 | — | — |
| 2009-02-17 | $3.93 | $5.26 | 0 | — | — |
| 2009-02-13 | $3.93 | $5.26 | 1,900 | — | — |
| 2009-02-12 | $3.93 | $5.26 | 500 | — | — |
| 2009-02-11 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-10 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-09 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-06 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-05 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-04 | $3.95 | $5.28 | 0 | — | — |
| 2009-02-03 | $3.95 | $5.28 | 100 | — | — |
| 2009-02-02 | $3.85 | $5.15 | 400 | — | — |
| 2009-01-30 | $3.80 | $5.08 | 600 | — | — |
| 2009-01-29 | $3.85 | $5.15 | 400 | — | — |
| 2009-01-28 | $3.80 | $5.08 | 1,500 | — | — |
| 2009-01-27 | $4.10 | $5.48 | 0 | — | — |
| 2009-01-26 | $4.10 | $5.48 | 0 | — | — |
| 2009-01-23 | $4.10 | $5.48 | 0 | — | — |
| 2009-01-22 | $4.10 | $5.48 | 0 | — | — |
| 2009-01-21 | $4.10 | $5.48 | 1,700 | — | — |
| 2009-01-20 | $4.28 | $5.73 | 4,100 | — | — |
| 2009-01-16 | $4.08 | $5.46 | 0 | — | — |
| 2009-01-15 | $4.08 | $5.46 | 1,800 | — | — |
| 2009-01-14 | $3.83 | $5.12 | 0 | — | — |
| 2009-01-13 | $3.83 | $5.12 | 0 | — | — |
| 2009-01-12 | $3.83 | $5.12 | 0 | — | — |
| 2009-01-09 | $3.83 | $5.12 | 100 | — | — |
| 2009-01-08 | $3.75 | $5.02 | 10,500 | — | — |
| 2009-01-07 | $3.70 | $4.95 | 1,800 | — | — |
| 2009-01-06 | $3.80 | $5.08 | 100 | — | — |
| 2009-01-05 | $3.70 | $4.95 | 10,500 | — | — |
| 2009-01-02 | $3.70 | $4.95 | 10,800 | — | — |