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
- 1996-04-02 to 2026-09-03
- 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 | $5.60 | $5.60 | 445 | — | — |
| 2009-12-30 | $5.80 | $5.80 | 370 | — | — |
| 2009-12-29 | $6.00 | $6.00 | 590 | — | — |
| 2009-12-28 | $5.80 | $5.80 | 1,730 | — | — |
| 2009-12-24 | $5.80 | $5.80 | 3,830 | — | — |
| 2009-12-23 | $6.00 | $6.00 | 1,050 | — | — |
| 2009-12-22 | $6.40 | $6.40 | 2,160 | — | — |
| 2009-12-21 | $6.40 | $6.40 | 4,460 | — | — |
| 2009-12-18 | $7.20 | $7.20 | 48,525 | — | — |
| 2009-12-17 | $5.40 | $5.40 | 2,765 | — | — |
| 2009-12-16 | $5.40 | $5.40 | 4,685 | — | — |
| 2009-12-15 | $5.60 | $5.60 | 3,100 | — | — |
| 2009-12-14 | $5.00 | $5.00 | 2,560 | — | — |
| 2009-12-11 | $5.00 | $5.00 | 595 | — | — |
| 2009-12-10 | $5.40 | $5.40 | 45 | — | — |
| 2009-12-09 | $5.60 | $5.60 | 245 | — | — |
| 2009-12-08 | $5.80 | $5.80 | 0 | — | — |
| 2009-12-07 | $5.80 | $5.80 | 690 | — | — |
| 2009-12-04 | $6.00 | $6.00 | 345 | — | — |
| 2009-12-03 | $6.20 | $6.20 | 370 | — | — |
| 2009-12-02 | $6.20 | $6.20 | 45 | — | — |
| 2009-12-01 | $6.40 | $6.40 | 930 | — | — |
| 2009-11-30 | $6.40 | $6.40 | 185 | — | — |
| 2009-11-27 | $6.40 | $6.40 | 0 | — | — |
| 2009-11-25 | $6.40 | $6.40 | 490 | — | — |
| 2009-11-24 | $6.40 | $6.40 | 1,285 | — | — |
| 2009-11-23 | $6.40 | $6.40 | 690 | — | — |
| 2009-11-20 | $6.60 | $6.60 | 65 | — | — |
| 2009-11-19 | $6.80 | $6.80 | 5,685 | — | — |
| 2009-11-18 | $7.00 | $7.00 | 2,400 | — | — |
| 2009-11-17 | $7.00 | $7.00 | 865 | — | — |
| 2009-11-16 | $7.00 | $7.00 | 1,940 | — | — |
| 2009-11-13 | $7.40 | $7.40 | 185 | — | — |
| 2009-11-12 | $7.80 | $7.80 | 0 | — | — |
| 2009-11-11 | $7.80 | $7.80 | 845 | — | — |
| 2009-11-10 | $7.80 | $7.80 | 15 | — | — |
| 2009-11-09 | $7.80 | $7.80 | 115 | — | — |
| 2009-11-06 | $7.80 | $7.80 | 1,490 | — | — |
| 2009-11-05 | $7.80 | $7.80 | 0 | — | — |
| 2009-11-04 | $7.80 | $7.80 | 790 | — | — |
| 2009-11-03 | $7.80 | $7.80 | 805 | — | — |
| 2009-11-02 | $7.60 | $7.60 | 40 | — | — |
| 2009-10-30 | $7.80 | $7.80 | 380 | — | — |
| 2009-10-29 | $7.80 | $7.80 | 840 | — | — |
| 2009-10-28 | $7.80 | $7.80 | 350 | — | — |
| 2009-10-27 | $8.00 | $8.00 | 830 | — | — |
| 2009-10-26 | $8.00 | $8.00 | 85 | — | — |
| 2009-10-23 | $7.40 | $7.40 | 4,300 | — | — |
| 2009-10-22 | $8.00 | $8.00 | 15,315 | — | — |
| 2009-10-21 | $8.00 | $8.00 | 300 | — | — |
| 2009-10-20 | $8.20 | $8.20 | 25 | — | — |
| 2009-10-19 | $8.20 | $8.20 | 340 | — | — |
| 2009-10-16 | $8.20 | $8.20 | 4,000 | — | — |
| 2009-10-15 | $8.60 | $8.60 | 640 | — | — |
| 2009-10-14 | $8.00 | $8.00 | 790 | — | — |
| 2009-10-13 | $8.80 | $8.80 | 25 | — | — |
| 2009-10-12 | $8.40 | $8.40 | 370 | — | — |
| 2009-10-09 | $8.80 | $8.80 | 3,150 | — | — |
| 2009-10-08 | $8.60 | $8.60 | 1,410 | — | — |
| 2009-10-07 | $8.80 | $8.80 | 15,015 | — | — |
| 2009-10-06 | $8.20 | $8.20 | 70 | — | — |
| 2009-10-05 | $8.20 | $8.20 | 890 | — | — |
| 2009-10-02 | $8.00 | $8.00 | 310 | — | — |
| 2009-10-01 | $8.20 | $8.20 | 910 | — | — |
| 2009-09-30 | $8.00 | $8.00 | 1,870 | — | — |
| 2009-09-29 | $8.60 | $8.60 | 1,790 | — | — |
| 2009-09-28 | $8.60 | $8.60 | 330 | — | — |
| 2009-09-25 | $8.40 | $8.40 | 60 | — | — |
| 2009-09-24 | $8.80 | $8.80 | 525 | — | — |
| 2009-09-23 | $8.80 | $8.80 | 2,220 | — | — |
| 2009-09-22 | $8.60 | $8.60 | 3,240 | — | — |
| 2009-09-21 | $8.00 | $8.00 | 285 | — | — |
| 2009-09-18 | $8.00 | $8.00 | 30 | — | — |
| 2009-09-17 | $8.00 | $8.00 | 660 | — | — |
| 2009-09-16 | $8.00 | $8.00 | 230 | — | — |
| 2009-09-15 | $7.60 | $7.60 | 160 | — | — |
| 2009-09-14 | $8.00 | $8.00 | 275 | — | — |
| 2009-09-11 | $8.00 | $8.00 | 505 | — | — |
| 2009-09-10 | $7.80 | $7.80 | 490 | — | — |
| 2009-09-09 | $8.00 | $8.00 | 0 | — | — |
| 2009-09-08 | $8.00 | $8.00 | 145 | — | — |
| 2009-09-04 | $8.00 | $8.00 | 45 | — | — |
| 2009-09-03 | $7.60 | $7.60 | 800 | — | — |
| 2009-09-02 | $7.80 | $7.80 | 940 | — | — |
| 2009-09-01 | $8.00 | $8.00 | 1,200 | — | — |
| 2009-08-31 | $8.40 | $8.40 | 1,510 | — | — |
| 2009-08-28 | $8.60 | $8.60 | 4,250 | — | — |
| 2009-08-27 | $9.40 | $9.40 | 15,815 | — | — |
| 2009-08-26 | $9.80 | $9.80 | 10,930 | — | — |
| 2009-08-25 | $8.00 | $8.00 | 0 | — | — |
| 2009-08-24 | $8.00 | $8.00 | 760 | — | — |
| 2009-08-21 | $8.00 | $8.00 | 425 | — | — |
| 2009-08-20 | $8.00 | $8.00 | 850 | — | — |
| 2009-08-19 | $7.80 | $7.80 | 520 | — | — |
| 2009-08-18 | $7.80 | $7.80 | 3,245 | — | — |
| 2009-08-17 | $7.60 | $7.60 | 95 | — | — |
| 2009-08-14 | $7.80 | $7.80 | 200 | — | — |
| 2009-08-13 | $7.60 | $7.60 | 1,150 | — | — |
| 2009-08-12 | $7.80 | $7.80 | 535 | — | — |
| 2009-08-11 | $7.40 | $7.40 | 110 | — | — |
| 2009-08-10 | $7.60 | $7.60 | 245 | — | — |
| 2009-08-07 | $7.40 | $7.40 | 10 | — | — |
| 2009-08-06 | $7.20 | $7.20 | 145 | — | — |
| 2009-08-05 | $7.40 | $7.40 | 1,475 | — | — |
| 2009-08-04 | $7.20 | $7.20 | 15 | — | — |
| 2009-08-03 | $7.40 | $7.40 | 910 | — | — |
| 2009-07-31 | $7.60 | $7.60 | 0 | — | — |
| 2009-07-30 | $7.60 | $7.60 | 880 | — | — |
| 2009-07-29 | $8.20 | $8.20 | 2,690 | — | — |
| 2009-07-28 | $7.00 | $7.00 | 5,310 | — | — |
| 2009-07-27 | $7.00 | $7.00 | 6,355 | — | — |
| 2009-07-24 | $7.60 | $7.60 | 330 | — | — |
| 2009-07-23 | $7.60 | $7.60 | 65 | — | — |
| 2009-07-22 | $7.60 | $7.60 | 0 | — | — |
| 2009-07-21 | $7.60 | $7.60 | 1,155 | — | — |
| 2009-07-20 | $7.60 | $7.60 | 1,215 | — | — |
| 2009-07-17 | $8.40 | $8.40 | 375 | — | — |
| 2009-07-16 | $8.00 | $8.00 | 125 | — | — |
| 2009-07-15 | $8.80 | $8.80 | 1,075 | — | — |
| 2009-07-14 | $7.60 | $7.60 | 375 | — | — |
| 2009-07-13 | $7.80 | $7.80 | 2,495 | — | — |
| 2009-07-10 | $7.40 | $7.40 | 1,130 | — | — |
| 2009-07-09 | $7.40 | $7.40 | 4,290 | — | — |
| 2009-07-08 | $9.80 | $9.80 | 1,575 | — | — |
| 2009-07-07 | $8.80 | $8.80 | 770 | — | — |
| 2009-07-06 | $9.00 | $9.00 | 1,910 | — | — |
| 2009-07-02 | $8.80 | $8.80 | 12,175 | — | — |
| 2009-07-01 | $8.00 | $8.00 | 275 | — | — |
| 2009-06-30 | $8.20 | $8.20 | 675 | — | — |
| 2009-06-29 | $8.20 | $8.20 | 0 | — | — |
| 2009-06-26 | $8.20 | $8.20 | 820 | — | — |
| 2009-06-25 | $8.00 | $8.00 | 120 | — | — |
| 2009-06-24 | $8.00 | $8.00 | 875 | — | — |
| 2009-06-23 | $8.60 | $8.60 | 0 | — | — |
| 2009-06-22 | $8.60 | $8.60 | 110 | — | — |
| 2009-06-19 | $8.40 | $8.40 | 0 | — | — |
| 2009-06-18 | $8.40 | $8.40 | 0 | — | — |
| 2009-06-17 | $8.40 | $8.40 | 0 | — | — |
| 2009-06-16 | $8.40 | $8.40 | 185 | — | — |
| 2009-06-15 | $8.20 | $8.20 | 0 | — | — |
| 2009-06-12 | $8.20 | $8.20 | 45 | — | — |
| 2009-06-11 | $8.00 | $8.00 | 850 | — | — |
| 2009-06-10 | $8.20 | $8.20 | 875 | — | — |
| 2009-06-09 | $8.20 | $8.20 | 55 | — | — |
| 2009-06-08 | $8.40 | $8.40 | 780 | — | — |
| 2009-06-05 | $8.40 | $8.40 | 575 | — | — |
| 2009-06-04 | $8.40 | $8.40 | 490 | — | — |
| 2009-06-03 | $8.40 | $8.40 | 1,165 | — | — |
| 2009-06-02 | $9.00 | $9.00 | 225 | — | — |
| 2009-06-01 | $9.00 | $9.00 | 1,415 | — | — |
| 2009-05-29 | $8.80 | $8.80 | 150 | — | — |
| 2009-05-28 | $8.60 | $8.60 | 125 | — | — |
| 2009-05-27 | $8.40 | $8.40 | 230 | — | — |
| 2009-05-26 | $8.60 | $8.60 | 2,255 | — | — |
| 2009-05-22 | $8.00 | $8.00 | 35 | — | — |
| 2009-05-21 | $8.40 | $8.40 | 1,270 | — | — |
| 2009-05-20 | $8.80 | $8.80 | 1,545 | — | — |
| 2009-05-19 | $8.80 | $8.80 | 2,375 | — | — |
| 2009-05-18 | $9.40 | $9.40 | 245 | — | — |
| 2009-05-15 | $8.40 | $8.40 | 1,895 | — | — |
| 2009-05-14 | $8.80 | $8.80 | 1,760 | — | — |
| 2009-05-13 | $9.00 | $9.00 | 1,960 | — | — |
| 2009-05-12 | $9.20 | $9.20 | 2,635 | — | — |
| 2009-05-11 | $9.80 | $9.80 | 3,005 | — | — |
| 2009-05-08 | $10.60 | $10.60 | 740 | — | — |
| 2009-05-07 | $10.80 | $10.80 | 2,970 | — | — |
| 2009-05-06 | $11.00 | $11.00 | 3,760 | — | — |
| 2009-05-05 | $12.20 | $12.20 | 6,310 | — | — |
| 2009-05-04 | $13.20 | $13.20 | 52,820 | — | — |
| 2009-05-01 | $11.60 | $11.60 | 45 | — | — |
| 2009-04-30 | $11.60 | $11.60 | 180 | — | — |
| 2009-04-29 | $11.60 | $11.60 | 545 | — | — |
| 2009-04-28 | $12.00 | $12.00 | 9,970 | — | — |
| 2009-04-27 | $11.00 | $11.00 | 545 | — | — |
| 2009-04-24 | $10.00 | $10.00 | 290 | — | — |
| 2009-04-23 | $10.40 | $10.40 | 600 | — | — |
| 2009-04-22 | $10.00 | $10.00 | 10 | — | — |
| 2009-04-21 | $10.80 | $10.80 | 50 | — | — |
| 2009-04-20 | $10.80 | $10.80 | 0 | — | — |
| 2009-04-17 | $10.80 | $10.80 | 10 | — | — |
| 2009-04-16 | $10.80 | $10.80 | 240 | — | — |
| 2009-04-15 | $8.80 | $8.80 | 35 | — | — |
| 2009-04-14 | $10.80 | $10.80 | 110 | — | — |
| 2009-04-13 | $10.80 | $10.80 | 110 | — | — |
| 2009-04-09 | $10.80 | $10.80 | 10 | — | — |
| 2009-04-08 | $7.80 | $7.80 | 5 | — | — |
| 2009-04-07 | $10.80 | $10.80 | 140 | — | — |
| 2009-04-06 | $11.00 | $11.00 | 10 | — | — |
| 2009-04-03 | $11.00 | $11.00 | 45 | — | — |
| 2009-04-02 | $11.00 | $11.00 | 1,640 | — | — |
| 2009-04-01 | $8.60 | $8.60 | 100 | — | — |
| 2009-03-31 | $9.00 | $9.00 | 10 | — | — |
| 2009-03-30 | $8.00 | $8.00 | 35 | — | — |
| 2009-03-27 | $8.80 | $8.80 | 5 | — | — |
| 2009-03-26 | $10.20 | $10.20 | 0 | — | — |
| 2009-03-25 | $10.20 | $10.20 | 10 | — | — |
| 2009-03-24 | $10.60 | $10.60 | 0 | — | — |
| 2009-03-23 | $10.60 | $10.60 | 0 | — | — |
| 2009-03-20 | $10.60 | $10.60 | 110 | — | — |
| 2009-03-19 | $9.80 | $9.80 | 5 | — | — |
| 2009-03-18 | $11.60 | $11.60 | 455 | — | — |
| 2009-03-17 | $9.00 | $9.00 | 65 | — | — |
| 2009-03-16 | $5.00 | $5.00 | 370 | — | — |
| 2009-03-13 | $8.00 | $8.00 | 5 | — | — |
| 2009-03-12 | $8.20 | $8.20 | 5 | — | — |
| 2009-03-11 | $9.40 | $9.40 | 100 | — | — |
| 2009-03-10 | $9.80 | $9.80 | 25 | — | — |
| 2009-03-09 | $8.80 | $8.80 | 5 | — | — |
| 2009-03-06 | $8.20 | $8.20 | 5 | — | — |
| 2009-03-05 | $8.20 | $8.20 | 10 | — | — |
| 2009-03-04 | $9.40 | $9.40 | 140 | — | — |
| 2009-03-03 | $11.40 | $11.40 | 315 | — | — |
| 2009-03-02 | $12.80 | $12.80 | 0 | — | — |
| 2009-02-27 | $12.80 | $12.80 | 150 | — | — |
| 2009-02-26 | $12.60 | $12.60 | 0 | — | — |
| 2009-02-25 | $12.60 | $12.60 | 0 | — | — |
| 2009-02-24 | $12.60 | $12.60 | 10 | — | — |
| 2009-02-23 | $11.80 | $11.80 | 15 | — | — |
| 2009-02-20 | $12.40 | $12.40 | 135 | — | — |
| 2009-02-19 | $12.80 | $12.80 | 5 | — | — |
| 2009-02-18 | $12.00 | $12.00 | 15 | — | — |
| 2009-02-17 | $11.00 | $11.00 | 1,895 | — | — |
| 2009-02-13 | $10.40 | $10.40 | 115 | — | — |
| 2009-02-12 | $10.40 | $10.40 | 3,815 | — | — |
| 2009-02-11 | $10.00 | $10.00 | 15 | — | — |
| 2009-02-10 | $9.60 | $9.60 | 115 | — | — |
| 2009-02-09 | $10.00 | $10.00 | 5,070 | — | — |
| 2009-02-06 | $10.20 | $10.20 | 0 | — | — |
| 2009-02-05 | $10.20 | $10.20 | 180 | — | — |
| 2009-02-04 | $10.40 | $10.40 | 205 | — | — |
| 2009-02-03 | $10.00 | $10.00 | 1,080 | — | — |
| 2009-02-02 | $9.40 | $9.40 | 630 | — | — |
| 2009-01-30 | $9.80 | $9.80 | 0 | — | — |
| 2009-01-29 | $9.80 | $9.80 | 0 | — | — |
| 2009-01-28 | $9.80 | $9.80 | 2,170 | — | — |
| 2009-01-27 | $9.60 | $9.60 | 470 | — | — |
| 2009-01-26 | $8.60 | $8.60 | 2,655 | — | — |
| 2009-01-23 | $9.00 | $9.00 | 35 | — | — |
| 2009-01-22 | $9.00 | $9.00 | 310 | — | — |
| 2009-01-21 | $9.00 | $9.00 | 2,710 | — | — |
| 2009-01-20 | $7.40 | $7.40 | 1,415 | — | — |
| 2009-01-16 | $7.20 | $7.20 | 345 | — | — |
| 2009-01-15 | $6.60 | $6.60 | 60 | — | — |
| 2009-01-14 | $6.40 | $6.40 | 460 | — | — |
| 2009-01-13 | $6.20 | $6.20 | 60 | — | — |
| 2009-01-12 | $6.40 | $6.40 | 735 | — | — |
| 2009-01-09 | $6.00 | $6.00 | 125 | — | — |
| 2009-01-08 | $5.40 | $5.40 | 1,360 | — | — |
| 2009-01-07 | $6.20 | $6.20 | 340 | — | — |
| 2009-01-06 | $6.40 | $6.40 | 1,750 | — | — |
| 2009-01-05 | $5.80 | $5.80 | 3,285 | — | — |
| 2009-01-02 | $4.40 | $4.40 | 1,655 | — | — |