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
- 2005-11-10 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 | $8.90 | $8.90 | 5,490 | — | — |
| 2009-12-30 | $8.70 | $8.70 | 7,140 | — | — |
| 2009-12-29 | $8.70 | $8.70 | 6,220 | — | — |
| 2009-12-28 | $9.40 | $9.40 | 6,660 | — | — |
| 2009-12-24 | $8.70 | $8.70 | 930 | — | — |
| 2009-12-23 | $8.90 | $8.90 | 17,520 | — | — |
| 2009-12-22 | $8.40 | $8.40 | 6,490 | — | — |
| 2009-12-21 | $8.10 | $8.10 | 15,030 | — | — |
| 2009-12-18 | $7.70 | $7.70 | 5,720 | — | — |
| 2009-12-17 | $7.70 | $7.70 | 5,370 | — | — |
| 2009-12-16 | $7.80 | $7.80 | 7,350 | — | — |
| 2009-12-15 | $7.50 | $7.50 | 5,020 | — | — |
| 2009-12-14 | $7.70 | $7.70 | 4,390 | — | — |
| 2009-12-11 | $7.50 | $7.50 | 6,940 | — | — |
| 2009-12-10 | $7.50 | $7.50 | 1,670 | — | — |
| 2009-12-09 | $7.70 | $7.70 | 6,520 | — | — |
| 2009-12-08 | $7.80 | $7.80 | 6,990 | — | — |
| 2009-12-07 | $7.50 | $7.50 | 2,750 | — | — |
| 2009-12-04 | $7.50 | $7.50 | 7,540 | — | — |
| 2009-12-03 | $8.00 | $8.00 | 8,720 | — | — |
| 2009-12-02 | $7.20 | $7.20 | 4,320 | — | — |
| 2009-12-01 | $7.70 | $7.70 | 2,770 | — | — |
| 2009-11-30 | $7.80 | $7.80 | 7,450 | — | — |
| 2009-11-27 | $7.80 | $7.80 | 180 | — | — |
| 2009-11-25 | $8.50 | $8.50 | 2,680 | — | — |
| 2009-11-24 | $7.80 | $7.80 | 8,700 | — | — |
| 2009-11-23 | $8.40 | $8.40 | 3,860 | — | — |
| 2009-11-20 | $8.80 | $8.80 | 3,830 | — | — |
| 2009-11-19 | $8.80 | $8.80 | 2,750 | — | — |
| 2009-11-18 | $9.30 | $9.30 | 18,240 | — | — |
| 2009-11-17 | $8.20 | $8.20 | 10,150 | — | — |
| 2009-11-16 | $7.30 | $7.30 | 17,250 | — | — |
| 2009-11-13 | $8.20 | $8.20 | 12,650 | — | — |
| 2009-11-12 | $8.90 | $8.90 | 11,230 | — | — |
| 2009-11-11 | $9.10 | $9.10 | 3,290 | — | — |
| 2009-11-10 | $9.40 | $9.40 | 7,780 | — | — |
| 2009-11-09 | $9.90 | $9.90 | 10,610 | — | — |
| 2009-11-06 | $10.20 | $10.20 | 3,090 | — | — |
| 2009-11-05 | $10.50 | $10.50 | 4,320 | — | — |
| 2009-11-04 | $10.30 | $10.30 | 3,720 | — | — |
| 2009-11-03 | $10.40 | $10.40 | 6,180 | — | — |
| 2009-11-02 | $10.30 | $10.30 | 19,410 | — | — |
| 2009-10-30 | $11.70 | $11.70 | 6,130 | — | — |
| 2009-10-29 | $11.70 | $11.70 | 11,510 | — | — |
| 2009-10-28 | $11.80 | $11.80 | 14,240 | — | — |
| 2009-10-27 | $11.80 | $11.80 | 7,110 | — | — |
| 2009-10-26 | $11.80 | $11.80 | 5,960 | — | — |
| 2009-10-23 | $11.90 | $11.90 | 2,990 | — | — |
| 2009-10-22 | $12.10 | $12.10 | 6,090 | — | — |
| 2009-10-21 | $12.00 | $12.00 | 8,120 | — | — |
| 2009-10-20 | $12.00 | $12.00 | 12,560 | — | — |
| 2009-10-19 | $11.60 | $11.60 | 11,700 | — | — |
| 2009-10-16 | $11.50 | $11.50 | 14,520 | — | — |
| 2009-10-15 | $11.20 | $11.20 | 4,930 | — | — |
| 2009-10-14 | $11.10 | $11.10 | 5,200 | — | — |
| 2009-10-13 | $11.10 | $11.10 | 6,420 | — | — |
| 2009-10-12 | $11.30 | $11.30 | 5,090 | — | — |
| 2009-10-09 | $11.50 | $11.50 | 7,650 | — | — |
| 2009-10-08 | $11.40 | $11.40 | 28,080 | — | — |
| 2009-10-07 | $10.20 | $10.20 | 7,250 | — | — |
| 2009-10-06 | $9.90 | $9.90 | 12,070 | — | — |
| 2009-10-05 | $10.20 | $10.20 | 13,250 | — | — |
| 2009-10-02 | $10.40 | $10.40 | 11,180 | — | — |
| 2009-10-01 | $10.50 | $10.50 | 14,410 | — | — |
| 2009-09-30 | $11.00 | $11.00 | 21,420 | — | — |
| 2009-09-29 | $11.00 | $11.00 | 41,100 | — | — |
| 2009-09-28 | $12.80 | $12.80 | 139,920 | — | — |
| 2009-09-25 | $9.10 | $9.10 | 25,310 | — | — |
| 2009-09-24 | $9.90 | $9.90 | 35,100 | — | — |
| 2009-09-23 | $10.70 | $10.70 | 10,420 | — | — |
| 2009-09-22 | $10.80 | $10.80 | 11,650 | — | — |
| 2009-09-21 | $11.30 | $11.30 | 5,200 | — | — |
| 2009-09-18 | $11.50 | $11.50 | 7,700 | — | — |
| 2009-09-17 | $10.60 | $10.60 | 6,030 | — | — |
| 2009-09-16 | $10.70 | $10.70 | 14,350 | — | — |
| 2009-09-15 | $10.90 | $10.90 | 20,220 | — | — |
| 2009-09-14 | $11.10 | $11.10 | 21,210 | — | — |
| 2009-09-11 | $11.30 | $11.30 | 14,290 | — | — |
| 2009-09-10 | $11.60 | $11.60 | 7,180 | — | — |
| 2009-09-09 | $11.50 | $11.50 | 12,660 | — | — |
| 2009-09-08 | $11.80 | $11.80 | 15,800 | — | — |
| 2009-09-04 | $11.50 | $11.50 | 14,450 | — | — |
| 2009-09-03 | $12.00 | $12.00 | 16,440 | — | — |
| 2009-09-02 | $11.80 | $11.80 | 20,540 | — | — |
| 2009-09-01 | $11.80 | $11.80 | 40,510 | — | — |
| 2009-08-31 | $12.90 | $12.90 | 23,830 | — | — |
| 2009-08-28 | $12.90 | $12.90 | 49,650 | — | — |
| 2009-08-27 | $13.30 | $13.30 | 141,730 | — | — |
| 2009-08-26 | $10.80 | $10.80 | 98,770 | — | — |
| 2009-08-25 | $10.60 | $10.60 | 41,270 | — | — |
| 2009-08-24 | $11.60 | $11.60 | 50,990 | — | — |
| 2009-08-21 | $12.70 | $12.70 | 148,690 | — | — |
| 2009-08-20 | $13.60 | $13.60 | 111,810 | — | — |
| 2009-08-19 | $16.50 | $16.50 | 397,600 | — | — |
| 2009-08-18 | $13.80 | $13.80 | 493,020 | — | — |
| 2009-08-17 | $6.40 | $6.40 | 10,650 | — | — |
| 2009-08-14 | $7.20 | $7.20 | 3,620 | — | — |
| 2009-08-13 | $6.60 | $6.60 | 4,220 | — | — |
| 2009-08-12 | $7.00 | $7.00 | 4,630 | — | — |
| 2009-08-11 | $6.80 | $6.80 | 1,200 | — | — |
| 2009-08-10 | $7.10 | $7.10 | 5,430 | — | — |
| 2009-08-07 | $7.10 | $7.10 | 8,970 | — | — |
| 2009-08-06 | $6.60 | $6.60 | 5,050 | — | — |
| 2009-08-05 | $6.70 | $6.70 | 8,890 | — | — |
| 2009-08-04 | $6.60 | $6.60 | 18,970 | — | — |
| 2009-08-03 | $5.40 | $5.40 | 19,940 | — | — |
| 2009-07-31 | $5.00 | $5.00 | 8,870 | — | — |
| 2009-07-30 | $4.80 | $4.80 | 51,760 | — | — |
| 2009-07-29 | $7.00 | $7.00 | 102,170 | — | — |
| 2009-07-28 | $2.70 | $2.70 | 350 | — | — |
| 2009-07-27 | $2.80 | $2.80 | 1,190 | — | — |
| 2009-07-24 | $2.40 | $2.40 | 390 | — | — |
| 2009-07-23 | $2.40 | $2.40 | 550 | — | — |
| 2009-07-22 | $2.30 | $2.30 | 1,040 | — | — |
| 2009-07-21 | $2.40 | $2.40 | 0 | — | — |
| 2009-07-20 | $2.40 | $2.40 | 750 | — | — |
| 2009-07-17 | $2.50 | $2.50 | 1,000 | — | — |
| 2009-07-16 | $2.50 | $2.50 | 3,190 | — | — |
| 2009-07-15 | $2.50 | $2.50 | 1,470 | — | — |
| 2009-07-14 | $2.50 | $2.50 | 2,080 | — | — |
| 2009-07-13 | $2.40 | $2.40 | 5,600 | — | — |
| 2009-07-10 | $2.30 | $2.30 | 0 | — | — |
| 2009-07-09 | $2.30 | $2.30 | 630 | — | — |
| 2009-07-08 | $2.40 | $2.40 | 910 | — | — |
| 2009-07-07 | $2.40 | $2.40 | 4,260 | — | — |
| 2009-07-06 | $2.50 | $2.50 | 320 | — | — |
| 2009-07-02 | $2.50 | $2.50 | 200 | — | — |
| 2009-07-01 | $2.30 | $2.30 | 430 | — | — |
| 2009-06-30 | $2.50 | $2.50 | 320 | — | — |
| 2009-06-29 | $2.60 | $2.60 | 320 | — | — |
| 2009-06-26 | $2.80 | $2.80 | 1,030 | — | — |
| 2009-06-25 | $2.40 | $2.40 | 840 | — | — |
| 2009-06-24 | $2.30 | $2.30 | 800 | — | — |
| 2009-06-23 | $2.40 | $2.40 | 1,020 | — | — |
| 2009-06-22 | $2.80 | $2.80 | 50 | — | — |
| 2009-06-19 | $2.80 | $2.80 | 150 | — | — |
| 2009-06-18 | $2.90 | $2.90 | 660 | — | — |
| 2009-06-17 | $2.70 | $2.70 | 1,780 | — | — |
| 2009-06-16 | $2.90 | $2.90 | 5,150 | — | — |
| 2009-06-15 | $3.20 | $3.20 | 3,050 | — | — |
| 2009-06-12 | $3.10 | $3.10 | 700 | — | — |
| 2009-06-11 | $3.10 | $3.10 | 1,250 | — | — |
| 2009-06-10 | $3.00 | $3.00 | 2,660 | — | — |
| 2009-06-09 | $2.80 | $2.80 | 2,180 | — | — |
| 2009-06-08 | $2.60 | $2.60 | 1,930 | — | — |
| 2009-06-05 | $2.80 | $2.80 | 3,360 | — | — |
| 2009-06-04 | $2.50 | $2.50 | 13,160 | — | — |
| 2009-06-03 | $2.30 | $2.30 | 5,840 | — | — |
| 2009-06-02 | $2.50 | $2.50 | 5,700 | — | — |
| 2009-06-01 | $2.60 | $2.60 | 440 | — | — |
| 2009-05-29 | $2.70 | $2.70 | 5,480 | — | — |
| 2009-05-28 | $2.70 | $2.70 | 860 | — | — |
| 2009-05-27 | $2.50 | $2.50 | 250 | — | — |
| 2009-05-26 | $2.80 | $2.80 | 1,090 | — | — |
| 2009-05-22 | $2.80 | $2.80 | 840 | — | — |
| 2009-05-21 | $2.80 | $2.80 | 1,950 | — | — |
| 2009-05-20 | $2.80 | $2.80 | 940 | — | — |
| 2009-05-19 | $3.00 | $3.00 | 570 | — | — |
| 2009-05-18 | $3.20 | $3.20 | 3,840 | — | — |
| 2009-05-15 | $3.40 | $3.40 | 460 | — | — |
| 2009-05-14 | $3.10 | $3.10 | 2,350 | — | — |
| 2009-05-13 | $3.30 | $3.30 | 830 | — | — |
| 2009-05-12 | $3.80 | $3.80 | 130 | — | — |
| 2009-05-11 | $3.60 | $3.60 | 1,200 | — | — |
| 2009-05-08 | $3.90 | $3.90 | 4,420 | — | — |
| 2009-05-07 | $3.90 | $3.90 | 3,400 | — | — |
| 2009-05-06 | $3.70 | $3.70 | 3,180 | — | — |
| 2009-05-05 | $3.20 | $3.20 | 1,860 | — | — |
| 2009-05-04 | $3.40 | $3.40 | 60 | — | — |
| 2009-05-01 | $3.60 | $3.60 | 680 | — | — |
| 2009-04-30 | $3.60 | $3.60 | 1,670 | — | — |
| 2009-04-29 | $3.50 | $3.50 | 2,340 | — | — |
| 2009-04-28 | $2.80 | $2.80 | 180 | — | — |
| 2009-04-27 | $3.00 | $3.00 | 1,470 | — | — |
| 2009-04-24 | $3.00 | $3.00 | 900 | — | — |
| 2009-04-23 | $2.90 | $2.90 | 330 | — | — |
| 2009-04-22 | $3.20 | $3.20 | 1,340 | — | — |
| 2009-04-21 | $3.30 | $3.30 | 1,080 | — | — |
| 2009-04-20 | $2.80 | $2.80 | 690 | — | — |
| 2009-04-17 | $2.80 | $2.80 | 1,680 | — | — |
| 2009-04-16 | $3.30 | $3.30 | 640 | — | — |
| 2009-04-15 | $3.00 | $3.00 | 2,100 | — | — |
| 2009-04-14 | $3.90 | $3.90 | 6,710 | — | — |
| 2009-04-13 | $3.40 | $3.40 | 2,660 | — | — |
| 2009-04-09 | $3.00 | $3.00 | 400 | — | — |
| 2009-04-08 | $3.00 | $3.00 | 1,390 | — | — |
| 2009-04-07 | $2.60 | $2.60 | 850 | — | — |
| 2009-04-06 | $2.40 | $2.40 | 4,140 | — | — |
| 2009-04-03 | $2.10 | $2.10 | 2,180 | — | — |
| 2009-04-02 | $1.90 | $1.90 | 4,000 | — | — |
| 2009-04-01 | $1.90 | $1.90 | 600 | — | — |
| 2009-03-31 | $1.70 | $1.70 | 5,290 | — | — |
| 2009-03-30 | $1.50 | $1.50 | 1,990 | — | — |
| 2009-03-27 | $1.50 | $1.50 | 4,040 | — | — |
| 2009-03-26 | $1.50 | $1.50 | 5,370 | — | — |
| 2009-03-25 | $1.50 | $1.50 | 10,480 | — | — |
| 2009-03-24 | $2.00 | $2.00 | 410 | — | — |
| 2009-03-23 | $2.20 | $2.20 | 3,820 | — | — |
| 2009-03-20 | $2.20 | $2.20 | 40 | — | — |
| 2009-03-19 | $2.00 | $2.00 | 140 | — | — |
| 2009-03-18 | $2.20 | $2.20 | 6,860 | — | — |
| 2009-03-17 | $2.10 | $2.10 | 7,230 | — | — |
| 2009-03-16 | $1.90 | $1.90 | 690 | — | — |
| 2009-03-13 | $2.00 | $2.00 | 860 | — | — |
| 2009-03-12 | $2.00 | $2.00 | 90 | — | — |
| 2009-03-11 | $2.20 | $2.20 | 1,020 | — | — |
| 2009-03-10 | $1.90 | $1.90 | 350 | — | — |
| 2009-03-09 | $1.80 | $1.80 | 280 | — | — |
| 2009-03-06 | $1.80 | $1.80 | 730 | — | — |
| 2009-03-05 | $2.20 | $2.20 | 420 | — | — |
| 2009-03-04 | $2.20 | $2.20 | 600 | — | — |
| 2009-03-03 | $2.00 | $2.00 | 590 | — | — |
| 2009-03-02 | $2.00 | $2.00 | 610 | — | — |
| 2009-02-27 | $2.40 | $2.40 | 970 | — | — |
| 2009-02-26 | $2.20 | $2.20 | 13,010 | — | — |
| 2009-02-25 | $2.20 | $2.20 | 3,890 | — | — |
| 2009-02-24 | $2.90 | $2.90 | 550 | — | — |
| 2009-02-23 | $2.30 | $2.30 | 1,890 | — | — |
| 2009-02-20 | $2.20 | $2.20 | 2,100 | — | — |
| 2009-02-19 | $3.00 | $3.00 | 340 | — | — |
| 2009-02-18 | $3.00 | $3.00 | 700 | — | — |
| 2009-02-17 | $2.80 | $2.80 | 580 | — | — |
| 2009-02-13 | $2.60 | $2.60 | 20 | — | — |
| 2009-02-12 | $2.50 | $2.50 | 1,910 | — | — |
| 2009-02-11 | $2.50 | $2.50 | 980 | — | — |
| 2009-02-10 | $3.00 | $3.00 | 500 | — | — |
| 2009-02-09 | $2.90 | $2.90 | 0 | — | — |
| 2009-02-06 | $2.90 | $2.90 | 60 | — | — |
| 2009-02-05 | $2.90 | $2.90 | 310 | — | — |
| 2009-02-04 | $2.70 | $2.70 | 2,090 | — | — |
| 2009-02-03 | $2.90 | $2.90 | 20 | — | — |
| 2009-02-02 | $2.70 | $2.70 | 3,050 | — | — |
| 2009-01-30 | $2.90 | $2.90 | 700 | — | — |
| 2009-01-29 | $2.30 | $2.30 | 280 | — | — |
| 2009-01-28 | $2.50 | $2.50 | 100 | — | — |
| 2009-01-27 | $2.50 | $2.50 | 0 | — | — |
| 2009-01-26 | $2.50 | $2.50 | 250 | — | — |
| 2009-01-23 | $2.70 | $2.70 | 210 | — | — |
| 2009-01-22 | $2.90 | $2.90 | 2,030 | — | — |
| 2009-01-21 | $2.60 | $2.60 | 0 | — | — |
| 2009-01-20 | $2.60 | $2.60 | 250 | — | — |
| 2009-01-16 | $2.80 | $2.80 | 2,900 | — | — |
| 2009-01-15 | $3.00 | $3.00 | 0 | — | — |
| 2009-01-14 | $3.00 | $3.00 | 310 | — | — |
| 2009-01-13 | $2.90 | $2.90 | 110 | — | — |
| 2009-01-12 | $3.00 | $3.00 | 5,240 | — | — |
| 2009-01-09 | $2.70 | $2.70 | 5,380 | — | — |
| 2009-01-08 | $3.20 | $3.20 | 70 | — | — |
| 2009-01-07 | $2.90 | $2.90 | 150 | — | — |
| 2009-01-06 | $3.20 | $3.20 | 630 | — | — |
| 2009-01-05 | $2.90 | $2.90 | 750 | — | — |
| 2009-01-02 | $2.90 | $2.90 | 2,050 | — | — |