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
- 2000-08-10 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 | $6.12 | $6.12 | 242 | — | — |
| 2009-12-30 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-29 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-28 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-24 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-23 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-22 | $6.40 | $6.40 | 0 | — | — |
| 2009-12-21 | $6.40 | $6.40 | 242 | — | — |
| 2009-12-18 | $6.61 | $6.61 | 0 | — | — |
| 2009-12-17 | $6.61 | $6.61 | 605 | — | — |
| 2009-12-16 | $6.20 | $6.20 | 0 | — | — |
| 2009-12-15 | $6.20 | $6.20 | 242 | — | — |
| 2009-12-14 | $6.20 | $6.20 | 0 | — | — |
| 2009-12-11 | $6.20 | $6.20 | 2,057 | — | — |
| 2009-12-10 | $6.12 | $6.12 | 0 | — | — |
| 2009-12-09 | $6.12 | $6.12 | 0 | — | — |
| 2009-12-08 | $6.12 | $6.12 | 605 | — | — |
| 2009-12-07 | $5.99 | $5.99 | 2,783 | — | — |
| 2009-12-04 | $6.40 | $6.40 | 5,445 | — | — |
| 2009-12-03 | $5.58 | $5.58 | 1,452 | — | — |
| 2009-12-02 | $5.91 | $5.91 | 0 | — | — |
| 2009-12-01 | $5.91 | $5.91 | 0 | — | — |
| 2009-11-30 | $5.91 | $5.91 | 1,452 | — | — |
| 2009-11-27 | $5.91 | $5.91 | 0 | — | — |
| 2009-11-25 | $5.91 | $5.91 | 847 | — | — |
| 2009-11-24 | $5.95 | $5.95 | 4,840 | — | — |
| 2009-11-23 | $5.79 | $5.79 | 1,089 | — | — |
| 2009-11-20 | $6.40 | $6.40 | 847 | — | — |
| 2009-11-19 | $6.40 | $6.40 | 1,089 | — | — |
| 2009-11-18 | $6.32 | $6.32 | 1,331 | — | — |
| 2009-11-17 | $5.99 | $5.99 | 2,783 | — | — |
| 2009-11-16 | $5.99 | $5.99 | 0 | — | — |
| 2009-11-13 | $5.99 | $5.99 | 242 | — | — |
| 2009-11-12 | $5.87 | $5.87 | 2,541 | — | — |
| 2009-11-11 | $5.83 | $5.83 | 12,947 | — | — |
| 2009-11-10 | $6.61 | $6.61 | 3,388 | — | — |
| 2009-11-09 | $6.20 | $6.20 | 2,420 | — | — |
| 2009-11-06 | $6.07 | $6.07 | 726 | — | — |
| 2009-11-05 | $6.03 | $6.03 | 1,573 | — | — |
| 2009-11-04 | $7.02 | $7.02 | 121 | — | — |
| 2009-11-03 | $5.79 | $5.79 | 0 | — | — |
| 2009-11-02 | $5.79 | $5.79 | 4,356 | — | — |
| 2009-10-30 | $6.36 | $6.36 | 0 | — | — |
| 2009-10-29 | $6.36 | $6.36 | 0 | — | — |
| 2009-10-28 | $6.36 | $6.36 | 605 | — | — |
| 2009-10-27 | $6.20 | $6.20 | 0 | — | — |
| 2009-10-26 | $6.20 | $6.20 | 2,057 | — | — |
| 2009-10-23 | $6.07 | $6.07 | 0 | — | — |
| 2009-10-22 | $6.07 | $6.07 | 1,936 | — | — |
| 2009-10-21 | $6.07 | $6.07 | 0 | — | — |
| 2009-10-20 | $6.07 | $6.07 | 0 | — | — |
| 2009-10-19 | $6.07 | $6.07 | 1,210 | — | — |
| 2009-10-16 | $6.49 | $6.49 | 0 | — | — |
| 2009-10-15 | $6.49 | $6.49 | 0 | — | — |
| 2009-10-14 | $6.49 | $6.49 | 484 | — | — |
| 2009-10-13 | $6.49 | $6.49 | 0 | — | — |
| 2009-10-12 | $6.49 | $6.49 | 363 | — | — |
| 2009-10-09 | $6.49 | $6.49 | 605 | — | — |
| 2009-10-08 | $6.82 | $6.82 | 0 | — | — |
| 2009-10-07 | $6.82 | $6.82 | 605 | — | — |
| 2009-10-06 | $6.74 | $6.74 | 2,662 | — | — |
| 2009-10-05 | $7.23 | $7.23 | 0 | — | — |
| 2009-10-02 | $7.23 | $7.23 | 0 | — | — |
| 2009-10-01 | $7.23 | $7.23 | 3,630 | — | — |
| 2009-09-30 | $6.57 | $6.57 | 0 | — | — |
| 2009-09-29 | $6.57 | $6.57 | 0 | — | — |
| 2009-09-28 | $6.57 | $6.57 | 0 | — | — |
| 2009-09-25 | $6.57 | $6.57 | 5,082 | — | — |
| 2009-09-24 | $6.61 | $6.61 | 0 | — | — |
| 2009-09-23 | $6.61 | $6.61 | 1,210 | — | — |
| 2009-09-22 | $6.61 | $6.61 | 1,452 | — | — |
| 2009-09-21 | $6.28 | $6.28 | 605 | — | — |
| 2009-09-18 | $6.61 | $6.61 | 3,146 | — | — |
| 2009-09-17 | $6.61 | $6.61 | 18,271 | — | — |
| 2009-09-16 | $8.06 | $8.06 | 1,573 | — | — |
| 2009-09-15 | $7.73 | $7.73 | 726 | — | — |
| 2009-09-14 | $8.06 | $8.06 | 484 | — | — |
| 2009-09-11 | $7.45 | $7.45 | 0 | — | — |
| 2009-09-10 | $7.45 | $7.45 | 363 | — | — |
| 2009-09-09 | $8.26 | $8.26 | 968 | — | — |
| 2009-09-08 | $9.09 | $9.09 | 242 | — | — |
| 2009-09-04 | $9.50 | $9.50 | 242 | — | — |
| 2009-09-03 | $8.26 | $8.26 | 605 | — | — |
| 2009-09-02 | $7.02 | $7.02 | 0 | — | — |
| 2009-09-01 | $7.02 | $7.02 | 0 | — | — |
| 2009-08-31 | $7.02 | $7.02 | 484 | — | — |
| 2009-08-28 | $8.26 | $8.26 | 1,210 | — | — |
| 2009-08-27 | $8.26 | $8.26 | 363 | — | — |
| 2009-08-26 | $8.26 | $8.26 | 0 | — | — |
| 2009-08-25 | $8.26 | $8.26 | 847 | — | — |
| 2009-08-24 | $8.62 | $8.62 | 605 | — | — |
| 2009-08-21 | $8.61 | $8.61 | 1,089 | — | — |
| 2009-08-20 | $8.68 | $8.68 | 363 | — | — |
| 2009-08-19 | $7.85 | $7.85 | 1,210 | — | — |
| 2009-08-18 | $7.44 | $7.44 | 0 | — | — |
| 2009-08-17 | $7.44 | $7.44 | 1,210 | — | — |
| 2009-08-14 | $7.44 | $7.44 | 0 | — | — |
| 2009-08-13 | $7.44 | $7.44 | 847 | — | — |
| 2009-08-12 | $7.02 | $7.02 | 1,089 | — | — |
| 2009-08-11 | $6.61 | $6.61 | 605 | — | — |
| 2009-08-10 | $6.61 | $6.61 | 1,452 | — | — |
| 2009-08-07 | $6.17 | $6.17 | 0 | — | — |
| 2009-08-06 | $6.17 | $6.17 | 0 | — | — |
| 2009-08-05 | $6.17 | $6.17 | 1,210 | — | — |
| 2009-08-04 | $6.16 | $6.16 | 605 | — | — |
| 2009-08-03 | $5.79 | $5.79 | 0 | — | — |
| 2009-07-31 | $5.79 | $5.79 | 1,936 | — | — |
| 2009-07-30 | $5.79 | $5.79 | 0 | — | — |
| 2009-07-29 | $5.79 | $5.79 | 5,324 | — | — |
| 2009-07-28 | $6.61 | $6.61 | 1,815 | — | — |
| 2009-07-27 | $5.70 | $5.70 | 12,463 | — | — |
| 2009-07-24 | $6.12 | $6.12 | 16,093 | — | — |
| 2009-07-23 | $5.79 | $5.79 | 0 | — | — |
| 2009-07-22 | $5.79 | $5.79 | 968 | — | — |
| 2009-07-21 | $6.16 | $6.16 | 242 | — | — |
| 2009-07-20 | $6.16 | $6.16 | 0 | — | — |
| 2009-07-17 | $6.16 | $6.16 | 0 | — | — |
| 2009-07-16 | $6.16 | $6.16 | 1,210 | — | — |
| 2009-07-15 | $6.20 | $6.20 | 0 | — | — |
| 2009-07-14 | $6.20 | $6.20 | 1,210 | — | — |
| 2009-07-13 | $5.79 | $5.79 | 0 | — | — |
| 2009-07-10 | $5.79 | $5.79 | 242 | — | — |
| 2009-07-09 | $5.79 | $5.79 | 3,388 | — | — |
| 2009-07-08 | $6.40 | $6.40 | 0 | — | — |
| 2009-07-07 | $6.40 | $6.40 | 847 | — | — |
| 2009-07-06 | $6.61 | $6.61 | 0 | — | — |
| 2009-07-02 | $6.61 | $6.61 | 9,196 | — | — |
| 2009-07-01 | $6.57 | $6.57 | 0 | — | — |
| 2009-06-30 | $6.57 | $6.57 | 0 | — | — |
| 2009-06-29 | $6.57 | $6.57 | 0 | — | — |
| 2009-06-26 | $6.57 | $6.57 | 726 | — | — |
| 2009-06-25 | $6.53 | $6.53 | 2,178 | — | — |
| 2009-06-24 | $6.82 | $6.82 | 2,057 | — | — |
| 2009-06-23 | $7.44 | $7.44 | 0 | — | — |
| 2009-06-22 | $7.44 | $7.44 | 0 | — | — |
| 2009-06-19 | $7.44 | $7.44 | 121 | — | — |
| 2009-06-18 | $7.44 | $7.44 | 605 | — | — |
| 2009-06-17 | $7.36 | $7.36 | 6,897 | — | — |
| 2009-06-16 | $8.66 | $8.66 | 0 | — | — |
| 2009-06-15 | $8.66 | $8.66 | 0 | — | — |
| 2009-06-12 | $8.66 | $8.66 | 0 | — | — |
| 2009-06-11 | $8.66 | $8.66 | 0 | — | — |
| 2009-06-10 | $8.66 | $8.66 | 254 | — | — |
| 2009-06-09 | $7.87 | $7.87 | 0 | — | — |
| 2009-06-08 | $7.87 | $7.87 | 0 | — | — |
| 2009-06-05 | $7.87 | $7.87 | 635 | — | — |
| 2009-06-04 | $7.87 | $7.87 | 635 | — | — |
| 2009-06-03 | $7.87 | $7.87 | 0 | — | — |
| 2009-06-02 | $7.87 | $7.87 | 2,033 | — | — |
| 2009-06-01 | $7.87 | $7.87 | 0 | — | — |
| 2009-05-29 | $7.87 | $7.87 | 0 | — | — |
| 2009-05-28 | $7.87 | $7.87 | 0 | — | — |
| 2009-05-27 | $7.87 | $7.87 | 3,049 | — | — |
| 2009-05-26 | $8.42 | $8.42 | 1,016 | — | — |
| 2009-05-22 | $8.42 | $8.42 | 254 | — | — |
| 2009-05-21 | $8.50 | $8.50 | 0 | — | — |
| 2009-05-20 | $8.50 | $8.50 | 0 | — | — |
| 2009-05-19 | $8.50 | $8.50 | 0 | — | — |
| 2009-05-18 | $8.50 | $8.50 | 381 | — | — |
| 2009-05-15 | $8.35 | $8.35 | 0 | — | — |
| 2009-05-14 | $8.35 | $8.35 | 2,033 | — | — |
| 2009-05-13 | $9.25 | $9.25 | 889 | — | — |
| 2009-05-12 | $9.56 | $9.56 | 0 | — | — |
| 2009-05-11 | $9.56 | $9.56 | 2,541 | — | — |
| 2009-05-08 | $9.05 | $9.05 | 254 | — | — |
| 2009-05-07 | $7.88 | $7.88 | 5,209 | — | — |
| 2009-05-06 | $7.67 | $7.67 | 0 | — | — |
| 2009-05-05 | $7.67 | $7.67 | 635 | — | — |
| 2009-05-04 | $6.41 | $6.41 | 762 | — | — |
| 2009-05-01 | $6.41 | $6.41 | 508 | — | — |
| 2009-04-30 | $7.48 | $7.48 | 1,016 | — | — |
| 2009-04-29 | $7.48 | $7.48 | 1,016 | — | — |
| 2009-04-28 | $7.08 | $7.08 | 889 | — | — |
| 2009-04-27 | $6.49 | $6.49 | 508 | — | — |
| 2009-04-24 | $6.69 | $6.69 | 762 | — | — |
| 2009-04-23 | $6.77 | $6.77 | 0 | — | — |
| 2009-04-22 | $6.77 | $6.77 | 0 | — | — |
| 2009-04-21 | $6.77 | $6.77 | 0 | — | — |
| 2009-04-20 | $6.77 | $6.77 | 1,016 | — | — |
| 2009-04-17 | $7.42 | $7.42 | 0 | — | — |
| 2009-04-16 | $7.42 | $7.42 | 635 | — | — |
| 2009-04-15 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-14 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-13 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-09 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-08 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-07 | $6.42 | $6.42 | 0 | — | — |
| 2009-04-06 | $6.42 | $6.42 | 381 | — | — |
| 2009-04-03 | $7.08 | $7.08 | 1,271 | — | — |
| 2009-04-02 | $5.90 | $5.90 | 0 | — | — |
| 2009-04-01 | $5.90 | $5.90 | 0 | — | — |
| 2009-03-31 | $5.90 | $5.90 | 0 | — | — |
| 2009-03-30 | $5.90 | $5.90 | 0 | — | — |
| 2009-03-27 | $5.90 | $5.90 | 1,016 | — | — |
| 2009-03-26 | $5.90 | $5.90 | 0 | — | — |
| 2009-03-25 | $5.90 | $5.90 | 0 | — | — |
| 2009-03-24 | $5.90 | $5.90 | 1,016 | — | — |
| 2009-03-23 | $6.69 | $6.69 | 0 | — | — |
| 2009-03-20 | $6.69 | $6.69 | 0 | — | — |
| 2009-03-19 | $6.69 | $6.69 | 635 | — | — |
| 2009-03-18 | $6.69 | $6.69 | 381 | — | — |
| 2009-03-17 | $6.57 | $6.57 | 508 | — | — |
| 2009-03-16 | $5.90 | $5.90 | 762 | — | — |
| 2009-03-13 | $6.49 | $6.49 | 635 | — | — |
| 2009-03-12 | $6.57 | $6.57 | 635 | — | — |
| 2009-03-11 | $5.94 | $5.94 | 635 | — | — |
| 2009-03-10 | $5.94 | $5.94 | 508 | — | — |
| 2009-03-09 | $6.69 | $6.69 | 635 | — | — |
| 2009-03-06 | $5.90 | $5.90 | 762 | — | — |
| 2009-03-05 | $5.90 | $5.90 | 762 | — | — |
| 2009-03-04 | $6.69 | $6.69 | 635 | — | — |
| 2009-03-03 | $6.30 | $6.30 | 0 | — | — |
| 2009-03-02 | $6.30 | $6.30 | 0 | — | — |
| 2009-02-27 | $6.30 | $6.30 | 0 | — | — |
| 2009-02-26 | $6.30 | $6.30 | 0 | — | — |
| 2009-02-25 | $6.30 | $6.30 | 127 | — | — |
| 2009-02-24 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-23 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-20 | $5.90 | $5.90 | 1,906 | — | — |
| 2009-02-19 | $5.91 | $5.91 | 0 | — | — |
| 2009-02-18 | $5.91 | $5.91 | 762 | — | — |
| 2009-02-17 | $6.10 | $6.10 | 0 | — | — |
| 2009-02-13 | $6.10 | $6.10 | 508 | — | — |
| 2009-02-12 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-11 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-10 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-09 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-06 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-05 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-04 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-03 | $5.90 | $5.90 | 0 | — | — |
| 2009-02-02 | $5.90 | $5.90 | 0 | — | — |
| 2009-01-30 | $5.90 | $5.90 | 0 | — | — |
| 2009-01-29 | $5.90 | $5.90 | 0 | — | — |
| 2009-01-28 | $5.90 | $5.90 | 4,447 | — | — |
| 2009-01-27 | $5.67 | $5.67 | 2,922 | — | — |
| 2009-01-26 | $7.88 | $7.88 | 0 | — | — |
| 2009-01-23 | $7.88 | $7.88 | 0 | — | — |
| 2009-01-22 | $7.88 | $7.88 | 0 | — | — |
| 2009-01-21 | $7.88 | $7.88 | 0 | — | — |
| 2009-01-20 | $7.88 | $7.88 | 508 | — | — |
| 2009-01-16 | $5.90 | $5.90 | 0 | — | — |
| 2009-01-15 | $5.90 | $5.90 | 381 | — | — |
| 2009-01-14 | $5.98 | $5.98 | 0 | — | — |
| 2009-01-13 | $5.98 | $5.98 | 0 | — | — |
| 2009-01-12 | $5.98 | $5.98 | 0 | — | — |
| 2009-01-09 | $5.98 | $5.98 | 381 | — | — |
| 2009-01-08 | $7.88 | $7.88 | 508 | — | — |
| 2009-01-07 | $7.87 | $7.87 | 1,398 | — | — |
| 2009-01-06 | $6.30 | $6.30 | 0 | — | — |
| 2009-01-05 | $6.30 | $6.30 | 0 | — | — |
| 2009-01-02 | $6.30 | $6.30 | 0 | — | — |