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
- 2008-06-24 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 | $8.85 | $8.85 | 16,300 |
| 2009-12-30 | $8.77 | $8.77 | 10,300 |
| 2009-12-29 | $8.77 | $8.77 | 11,500 |
| 2009-12-28 | $8.62 | $8.62 | 0 |
| 2009-12-24 | $8.62 | $8.62 | 1,100 |
| 2009-12-23 | $8.48 | $8.48 | 1,800 |
| 2009-12-22 | $8.02 | $8.02 | 19,500 |
| 2009-12-21 | $8.10 | $8.10 | 13,800 |
| 2009-12-18 | $7.87 | $7.87 | 3,800 |
| 2009-12-17 | $7.78 | $7.78 | 500 |
| 2009-12-16 | $7.80 | $7.80 | 1,000 |
| 2009-12-15 | $7.83 | $7.83 | 2,700 |
| 2009-12-14 | $7.66 | $7.66 | 1,300 |
| 2009-12-11 | $7.21 | $7.21 | 2,400 |
| 2009-12-10 | $7.25 | $7.25 | 1,600 |
| 2009-12-09 | $6.97 | $6.97 | 2,500 |
| 2009-12-08 | $6.84 | $6.84 | 1,500 |
| 2009-12-07 | $7.08 | $7.08 | 1,100 |
| 2009-12-04 | $7.16 | $7.16 | 500 |
| 2009-12-03 | $6.97 | $6.97 | 6,000 |
| 2009-12-02 | $7.06 | $7.06 | 3,400 |
| 2009-12-01 | $7.25 | $7.25 | 1,100 |
| 2009-11-30 | $7.15 | $7.15 | 17,500 |
| 2009-11-27 | $7.12 | $7.12 | 2,000 |
| 2009-11-25 | $7.34 | $7.34 | 5,000 |
| 2009-11-24 | $7.07 | $7.07 | 2,000 |
| 2009-11-23 | $7.33 | $7.33 | 600 |
| 2009-11-20 | $7.09 | $7.09 | 0 |
| 2009-11-19 | $7.09 | $7.09 | 4,400 |
| 2009-11-18 | $7.22 | $7.22 | 700 |
| 2009-11-17 | $7.26 | $7.26 | 4,600 |
| 2009-11-16 | $7.29 | $7.29 | 1,000 |
| 2009-11-13 | $7.27 | $7.27 | 3,300 |
| 2009-11-12 | $7.26 | $7.26 | 11,200 |
| 2009-11-11 | $7.53 | $7.53 | 4,500 |
| 2009-11-10 | $7.49 | $7.49 | 0 |
| 2009-11-09 | $7.49 | $7.49 | 3,000 |
| 2009-11-06 | $7.16 | $7.16 | 300 |
| 2009-11-05 | $7.13 | $7.13 | 2,800 |
| 2009-11-04 | $7.18 | $7.18 | 2,200 |
| 2009-11-03 | $6.74 | $6.74 | 5,800 |
| 2009-11-02 | $6.89 | $6.89 | 1,600 |
| 2009-10-30 | $6.76 | $6.76 | 2,200 |
| 2009-10-29 | $6.99 | $6.99 | 10,800 |
| 2009-10-28 | $6.76 | $6.76 | 10,000 |
| 2009-10-27 | $7.06 | $7.06 | 1,500 |
| 2009-10-26 | $7.12 | $7.12 | 5,400 |
| 2009-10-23 | $7.64 | $7.64 | 5,800 |
| 2009-10-22 | $7.61 | $7.61 | 14,700 |
| 2009-10-21 | $7.95 | $7.95 | 1,200 |
| 2009-10-20 | $7.96 | $7.96 | 2,300 |
| 2009-10-19 | $8.06 | $8.06 | 1,200 |
| 2009-10-16 | $8.16 | $8.16 | 2,000 |
| 2009-10-15 | $8.28 | $8.28 | 6,800 |
| 2009-10-14 | $8.33 | $8.33 | 4,700 |
| 2009-10-13 | $8.16 | $8.16 | 3,000 |
| 2009-10-12 | $8.17 | $8.17 | 0 |
| 2009-10-09 | $8.17 | $8.17 | 2,000 |
| 2009-10-08 | $8.34 | $8.34 | 15,000 |
| 2009-10-07 | $7.96 | $7.96 | 0 |
| 2009-10-06 | $7.96 | $7.96 | 16,100 |
| 2009-10-05 | $7.64 | $7.64 | 28,400 |
| 2009-10-02 | $7.09 | $7.09 | 0 |
| 2009-10-01 | $7.09 | $7.09 | 9,300 |
| 2009-09-30 | $7.47 | $7.47 | 200 |
| 2009-09-29 | $7.30 | $7.30 | 11,900 |
| 2009-09-28 | $6.75 | $6.75 | 0 |
| 2009-09-25 | $6.75 | $6.75 | 1,000 |
| 2009-09-24 | $6.82 | $6.82 | 3,900 |
| 2009-09-23 | $7.26 | $7.26 | 1,700 |
| 2009-09-22 | $7.38 | $7.38 | 13,700 |
| 2009-09-21 | $7.16 | $7.16 | 9,400 |
| 2009-09-18 | $7.27 | $7.27 | 13,200 |
| 2009-09-17 | $7.38 | $7.38 | 4,700 |
| 2009-09-16 | $7.70 | $7.70 | 36,000 |
| 2009-09-15 | $7.62 | $7.62 | 9,400 |
| 2009-09-14 | $7.09 | $7.09 | 3,300 |
| 2009-09-11 | $7.31 | $7.31 | 1,500 |
| 2009-09-10 | $7.20 | $7.20 | 5,500 |
| 2009-09-09 | $6.99 | $6.99 | 18,300 |
| 2009-09-08 | $6.60 | $6.60 | 6,800 |
| 2009-09-04 | $6.14 | $6.14 | 4,700 |
| 2009-09-03 | $5.97 | $5.97 | 1,000 |
| 2009-09-02 | $5.93 | $5.93 | 200 |
| 2009-09-01 | $5.95 | $5.95 | 3,000 |
| 2009-08-31 | $6.03 | $6.03 | 300 |
| 2009-08-28 | $6.09 | $6.09 | 1,600 |
| 2009-08-27 | $5.80 | $5.80 | 1,000 |
| 2009-08-26 | $6.01 | $6.01 | 1,800 |
| 2009-08-25 | $6.05 | $6.05 | 35,300 |
| 2009-08-24 | $6.03 | $6.03 | 12,400 |
| 2009-08-21 | $5.90 | $5.90 | 700 |
| 2009-08-20 | $5.71 | $5.71 | 2,000 |
| 2009-08-19 | $5.69 | $5.69 | 9,000 |
| 2009-08-18 | $5.69 | $5.69 | 6,600 |
| 2009-08-17 | $5.60 | $5.60 | 1,300 |
| 2009-08-14 | $5.73 | $5.73 | 1,200 |
| 2009-08-13 | $5.80 | $5.80 | 3,500 |
| 2009-08-12 | $6.11 | $6.11 | 12,300 |
| 2009-08-11 | $6.07 | $6.07 | 0 |
| 2009-08-10 | $6.07 | $6.07 | 3,200 |
| 2009-08-07 | $6.05 | $6.05 | 1,000 |
| 2009-08-06 | $6.08 | $6.08 | 3,500 |
| 2009-08-05 | $6.19 | $6.19 | 16,300 |
| 2009-08-04 | $5.80 | $5.80 | 1,000 |
| 2009-08-03 | $5.76 | $5.76 | 0 |
| 2009-07-31 | $5.76 | $5.76 | 6,100 |
| 2009-07-30 | $5.80 | $5.80 | 9,800 |
| 2009-07-29 | $5.67 | $5.67 | 4,000 |
| 2009-07-28 | $5.70 | $5.70 | 34,000 |
| 2009-07-27 | $5.96 | $5.96 | 0 |
| 2009-07-24 | $5.96 | $5.96 | 100 |
| 2009-07-23 | $5.92 | $5.92 | 2,100 |
| 2009-07-22 | $5.65 | $5.65 | 2,100 |
| 2009-07-21 | $5.60 | $5.60 | 1,500 |
| 2009-07-20 | $5.60 | $5.60 | 7,100 |
| 2009-07-17 | $5.10 | $5.10 | 0 |
| 2009-07-16 | $5.10 | $5.10 | 36,000 |
| 2009-07-15 | $5.17 | $5.17 | 2,700 |
| 2009-07-14 | $5.02 | $5.02 | 100 |
| 2009-07-13 | $4.68 | $4.68 | 0 |
| 2009-07-10 | $4.68 | $4.68 | 500 |
| 2009-07-09 | $4.69 | $4.69 | 0 |
| 2009-07-08 | $4.69 | $4.69 | 0 |
| 2009-07-07 | $4.69 | $4.69 | 8,100 |
| 2009-07-06 | $4.68 | $4.68 | 8,800 |
| 2009-07-02 | $5.17 | $5.17 | 0 |
| 2009-07-01 | $5.17 | $5.17 | 0 |
| 2009-06-30 | $5.17 | $5.17 | 6,700 |
| 2009-06-29 | $5.23 | $5.23 | 0 |
| 2009-06-26 | $5.23 | $5.23 | 3,000 |
| 2009-06-25 | $5.09 | $5.09 | 2,500 |
| 2009-06-24 | $4.93 | $4.93 | 1,800 |
| 2009-06-23 | $4.97 | $4.97 | 800 |
| 2009-06-22 | $5.05 | $5.05 | 1,000 |
| 2009-06-19 | $5.24 | $5.24 | 10,000 |
| 2009-06-18 | $5.33 | $5.33 | 100 |
| 2009-06-17 | $5.45 | $5.45 | 0 |
| 2009-06-16 | $5.45 | $5.45 | 100 |
| 2009-06-15 | $5.87 | $5.87 | 0 |
| 2009-06-12 | $5.87 | $5.87 | 5,000 |
| 2009-06-11 | $6.00 | $6.00 | 1,100 |
| 2009-06-10 | $5.87 | $5.87 | 5,200 |
| 2009-06-09 | $5.98 | $5.98 | 3,000 |
| 2009-06-08 | $5.75 | $5.75 | 4,500 |
| 2009-06-05 | $5.76 | $5.76 | 23,000 |
| 2009-06-04 | $5.72 | $5.72 | 1,000 |
| 2009-06-03 | $6.23 | $6.23 | 0 |
| 2009-06-02 | $6.23 | $6.23 | 800 |
| 2009-06-01 | $6.16 | $6.16 | 400 |
| 2009-05-29 | $5.87 | $5.87 | 1,300 |
| 2009-05-28 | $5.45 | $5.45 | 1,000 |
| 2009-05-27 | $5.45 | $5.45 | 2,500 |
| 2009-05-26 | $5.49 | $5.49 | 200 |
| 2009-05-22 | $5.52 | $5.52 | 100 |
| 2009-05-21 | $5.29 | $5.29 | 29,000 |
| 2009-05-20 | $5.57 | $5.57 | 15,700 |
| 2009-05-19 | $5.41 | $5.41 | 4,500 |
| 2009-05-18 | $5.10 | $5.10 | 0 |
| 2009-05-15 | $5.10 | $5.10 | 1,000 |
| 2009-05-14 | $5.18 | $5.18 | 3,000 |
| 2009-05-13 | $5.45 | $5.45 | 7,300 |
| 2009-05-12 | $5.95 | $5.95 | 0 |
| 2009-05-11 | $5.95 | $5.95 | 0 |
| 2009-05-08 | $5.95 | $5.95 | 16,700 |
| 2009-05-07 | $5.75 | $5.75 | 8,700 |
| 2009-05-06 | $5.71 | $5.71 | 1,400 |
| 2009-05-05 | $5.38 | $5.38 | 8,700 |
| 2009-05-04 | $5.42 | $5.42 | 1,000 |
| 2009-05-01 | $5.33 | $5.33 | 11,700 |
| 2009-04-30 | $5.16 | $5.16 | 2,000 |
| 2009-04-29 | $4.88 | $4.88 | 0 |
| 2009-04-28 | $4.88 | $4.88 | 1,700 |
| 2009-04-27 | $4.87 | $4.87 | 9,300 |
| 2009-04-24 | $5.20 | $5.20 | 0 |
| 2009-04-23 | $5.20 | $5.20 | 3,500 |
| 2009-04-22 | $5.11 | $5.11 | 0 |
| 2009-04-21 | $5.11 | $5.11 | 9,500 |
| 2009-04-20 | $4.90 | $4.90 | 6,000 |
| 2009-04-17 | $5.53 | $5.53 | 6,500 |
| 2009-04-16 | $5.71 | $5.71 | 0 |
| 2009-04-15 | $5.71 | $5.71 | 1,900 |
| 2009-04-14 | $5.42 | $5.42 | 7,700 |
| 2009-04-13 | $5.11 | $5.11 | 300 |
| 2009-04-09 | $5.10 | $5.10 | 12,000 |
| 2009-04-08 | $5.00 | $5.00 | 21,300 |
| 2009-04-07 | $4.98 | $4.98 | 800 |
| 2009-04-06 | $5.26 | $5.26 | 300 |
| 2009-04-03 | $5.13 | $5.13 | 5,200 |
| 2009-04-02 | $5.22 | $5.22 | 300 |
| 2009-04-01 | $5.04 | $5.04 | 4,100 |
| 2009-03-31 | $4.92 | $4.92 | 600 |
| 2009-03-30 | $5.40 | $5.40 | 0 |
| 2009-03-27 | $5.40 | $5.40 | 1,000 |
| 2009-03-26 | $5.59 | $5.59 | 4,200 |
| 2009-03-25 | $5.79 | $5.79 | 0 |
| 2009-03-24 | $5.79 | $5.79 | 4,900 |
| 2009-03-23 | $5.99 | $5.99 | 4,800 |
| 2009-03-20 | $5.05 | $5.05 | 100 |
| 2009-03-19 | $4.93 | $4.93 | 3,100 |
| 2009-03-18 | $4.24 | $4.24 | 200 |
| 2009-03-17 | $4.31 | $4.31 | 9,000 |
| 2009-03-16 | $4.29 | $4.29 | 10,800 |
| 2009-03-13 | $4.07 | $4.07 | 0 |
| 2009-03-12 | $4.07 | $4.07 | 3,100 |
| 2009-03-11 | $4.06 | $4.06 | 6,500 |
| 2009-03-10 | $4.09 | $4.09 | 10,800 |
| 2009-03-09 | $4.08 | $4.08 | 10,000 |
| 2009-03-06 | $3.97 | $3.97 | 700 |
| 2009-03-05 | $3.86 | $3.86 | 200 |
| 2009-03-04 | $3.75 | $3.75 | 3,400 |
| 2009-03-03 | $3.57 | $3.57 | 4,900 |
| 2009-03-02 | $3.72 | $3.72 | 0 |
| 2009-02-27 | $3.72 | $3.72 | 9,800 |
| 2009-02-26 | $3.39 | $3.39 | 4,800 |
| 2009-02-25 | $2.83 | $2.83 | 0 |
| 2009-02-24 | $2.83 | $2.83 | 6,700 |
| 2009-02-23 | $2.91 | $2.91 | 35,000 |
| 2009-02-20 | $2.95 | $2.95 | 4,000 |
| 2009-02-19 | $3.20 | $3.20 | 10,100 |
| 2009-02-18 | $3.44 | $3.44 | 200 |
| 2009-02-17 | $3.35 | $3.35 | 2,200 |
| 2009-02-13 | $3.73 | $3.73 | 16,000 |
| 2009-02-12 | $3.66 | $3.66 | 4,300 |
| 2009-02-11 | $3.77 | $3.77 | 300 |
| 2009-02-10 | $3.98 | $3.98 | 0 |
| 2009-02-09 | $3.98 | $3.98 | 500 |
| 2009-02-06 | $3.62 | $3.62 | 0 |
| 2009-02-05 | $3.62 | $3.62 | 0 |
| 2009-02-04 | $3.62 | $3.62 | 0 |
| 2009-02-03 | $3.62 | $3.62 | 0 |
| 2009-02-02 | $3.62 | $3.62 | 400 |
| 2009-01-30 | $4.03 | $4.03 | 0 |
| 2009-01-29 | $4.03 | $4.03 | 5,000 |
| 2009-01-28 | $4.10 | $4.10 | 1,500 |
| 2009-01-27 | $3.95 | $3.95 | 200 |
| 2009-01-26 | $4.10 | $4.10 | 100 |
| 2009-01-23 | $4.01 | $4.01 | 2,000 |
| 2009-01-22 | $4.00 | $4.00 | 0 |
| 2009-01-21 | $4.00 | $4.00 | 0 |
| 2009-01-20 | $4.00 | $4.00 | 0 |
| 2009-01-16 | $4.00 | $4.00 | 0 |
| 2009-01-15 | $4.00 | $4.00 | 1,000 |
| 2009-01-14 | $4.18 | $4.18 | 1,200 |
| 2009-01-13 | $4.71 | $4.71 | 0 |
| 2009-01-12 | $4.71 | $4.71 | 0 |
| 2009-01-09 | $4.71 | $4.71 | 50,500 |
| 2009-01-08 | $4.65 | $4.65 | 700 |
| 2009-01-07 | $4.68 | $4.68 | 500 |
| 2009-01-06 | $4.89 | $4.89 | 1,600 |
| 2009-01-05 | $4.70 | $4.70 | 300 |
| 2009-01-02 | $4.57 | $4.57 | 6,000 |