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 2026-09-04
- 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 | $10.11 | $10.11 | 16,300 | — | — |
| 2009-12-30 | $9.72 | $9.72 | 17,200 | — | — |
| 2009-12-29 | $9.94 | $9.94 | 700 | — | — |
| 2009-12-28 | $10.04 | $10.04 | 0 | — | — |
| 2009-12-24 | $10.04 | $10.04 | 200 | — | — |
| 2009-12-23 | $10.08 | $10.08 | 500 | — | — |
| 2009-12-22 | $10.03 | $10.03 | 15,800 | — | — |
| 2009-12-21 | $9.87 | $9.87 | 0 | — | — |
| 2009-12-18 | $9.87 | $9.87 | 100 | — | — |
| 2009-12-17 | $10.04 | $10.04 | 600 | — | — |
| 2009-12-16 | $10.25 | $10.25 | 2,100 | — | — |
| 2009-12-15 | $10.12 | $10.12 | 6,400 | — | — |
| 2009-12-14 | $9.96 | $9.96 | 4,200 | — | — |
| 2009-12-11 | $10.00 | $10.00 | 2,500 | — | — |
| 2009-12-10 | $10.19 | $10.19 | 10,900 | — | — |
| 2009-12-09 | $10.28 | $10.28 | 10,600 | — | — |
| 2009-12-08 | $10.45 | $10.45 | 1,400 | — | — |
| 2009-12-07 | $11.97 | $11.97 | 2,900 | — | — |
| 2009-12-04 | $12.16 | $12.16 | 7,600 | — | — |
| 2009-12-03 | $13.52 | $13.52 | 1,800 | — | — |
| 2009-12-02 | $13.77 | $13.77 | 5,600 | — | — |
| 2009-12-01 | $13.31 | $13.31 | 14,000 | — | — |
| 2009-11-30 | $12.33 | $12.33 | 12,600 | — | — |
| 2009-11-27 | $12.33 | $12.33 | 5,500 | — | — |
| 2009-11-25 | $11.39 | $11.39 | 2,000 | — | — |
| 2009-11-24 | $10.29 | $10.29 | 4,400 | — | — |
| 2009-11-23 | $10.39 | $10.39 | 300 | — | — |
| 2009-11-20 | $9.98 | $9.98 | 0 | — | — |
| 2009-11-19 | $9.98 | $9.98 | 500 | — | — |
| 2009-11-18 | $10.05 | $10.05 | 2,900 | — | — |
| 2009-11-17 | $9.98 | $9.98 | 10,400 | — | — |
| 2009-11-16 | $9.95 | $9.95 | 200 | — | — |
| 2009-11-13 | $9.45 | $9.45 | 2,000 | — | — |
| 2009-11-12 | $9.65 | $9.65 | 0 | — | — |
| 2009-11-11 | $9.65 | $9.65 | 1,800 | — | — |
| 2009-11-10 | $9.70 | $9.70 | 1,600 | — | — |
| 2009-11-09 | $9.47 | $9.47 | 1,300 | — | — |
| 2009-11-06 | $9.33 | $9.33 | 0 | — | — |
| 2009-11-05 | $9.33 | $9.33 | 800 | — | — |
| 2009-11-04 | $8.71 | $8.71 | 3,100 | — | — |
| 2009-11-03 | $8.50 | $8.50 | 700 | — | — |
| 2009-11-02 | $7.81 | $7.81 | 1,800 | — | — |
| 2009-10-30 | $7.71 | $7.71 | 100 | — | — |
| 2009-10-29 | $8.02 | $8.02 | 300 | — | — |
| 2009-10-28 | $7.81 | $7.81 | 0 | — | — |
| 2009-10-27 | $7.81 | $7.81 | 200 | — | — |
| 2009-10-26 | $8.08 | $8.08 | 0 | — | — |
| 2009-10-23 | $8.08 | $8.08 | 200 | — | — |
| 2009-10-22 | $8.08 | $8.08 | 0 | — | — |
| 2009-10-21 | $8.08 | $8.08 | 2,000 | — | — |
| 2009-10-20 | $7.73 | $7.73 | 0 | — | — |
| 2009-10-19 | $7.73 | $7.73 | 200 | — | — |
| 2009-10-16 | $7.63 | $7.63 | 0 | — | — |
| 2009-10-15 | $7.63 | $7.63 | 51,000 | — | — |
| 2009-10-14 | $7.75 | $7.75 | 11,600 | — | — |
| 2009-10-13 | $7.69 | $7.69 | 4,700 | — | — |
| 2009-10-12 | $7.43 | $7.43 | 0 | — | — |
| 2009-10-09 | $7.43 | $7.43 | 200 | — | — |
| 2009-10-08 | $7.60 | $7.60 | 2,700 | — | — |
| 2009-10-07 | $7.34 | $7.34 | 500 | — | — |
| 2009-10-06 | $7.29 | $7.29 | 2,200 | — | — |
| 2009-10-05 | $6.68 | $6.68 | 2,300 | — | — |
| 2009-10-02 | $6.94 | $6.94 | 0 | — | — |
| 2009-10-01 | $6.94 | $6.94 | 0 | — | — |
| 2009-09-30 | $6.94 | $6.94 | 300 | — | — |
| 2009-09-29 | $6.63 | $6.63 | 0 | — | — |
| 2009-09-28 | $6.63 | $6.63 | 0 | — | — |
| 2009-09-25 | $6.63 | $6.63 | 1,700 | — | — |
| 2009-09-24 | $6.66 | $6.66 | 51,300 | — | — |
| 2009-09-23 | $7.27 | $7.27 | 1,500 | — | — |
| 2009-09-22 | $7.00 | $7.00 | 30,000 | — | — |
| 2009-09-21 | $6.53 | $6.53 | 1,000 | — | — |
| 2009-09-18 | $6.75 | $6.75 | 200 | — | — |
| 2009-09-17 | $7.26 | $7.26 | 300 | — | — |
| 2009-09-16 | $7.14 | $7.14 | 0 | — | — |
| 2009-09-15 | $7.14 | $7.14 | 2,000 | — | — |
| 2009-09-14 | $6.88 | $6.88 | 400 | — | — |
| 2009-09-11 | $6.92 | $6.92 | 700 | — | — |
| 2009-09-10 | $6.97 | $6.97 | 0 | — | — |
| 2009-09-09 | $6.97 | $6.97 | 1,400 | — | — |
| 2009-09-08 | $6.92 | $6.92 | 800 | — | — |
| 2009-09-04 | $6.74 | $6.74 | 2,100 | — | — |
| 2009-09-03 | $6.44 | $6.44 | 1,800 | — | — |
| 2009-09-02 | $6.27 | $6.27 | 1,100 | — | — |
| 2009-09-01 | $5.91 | $5.91 | 3,000 | — | — |
| 2009-08-31 | $5.81 | $5.81 | 0 | — | — |
| 2009-08-28 | $5.81 | $5.81 | 0 | — | — |
| 2009-08-27 | $5.81 | $5.81 | 0 | — | — |
| 2009-08-26 | $5.81 | $5.81 | 0 | — | — |
| 2009-08-25 | $5.81 | $5.81 | 0 | — | — |
| 2009-08-24 | $5.81 | $5.81 | 4,400 | — | — |
| 2009-08-21 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-20 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-19 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-18 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-17 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-14 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-13 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-12 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-11 | $6.08 | $6.08 | 0 | — | — |
| 2009-08-10 | $6.08 | $6.08 | 2,000 | — | — |
| 2009-08-07 | $6.81 | $6.81 | 0 | — | — |
| 2009-08-06 | $6.81 | $6.81 | 0 | — | — |
| 2009-08-05 | $6.81 | $6.81 | 0 | — | — |
| 2009-08-04 | $6.81 | $6.81 | 1,000 | — | — |
| 2009-08-03 | $6.01 | $6.01 | 0 | — | — |
| 2009-07-31 | $6.01 | $6.01 | 0 | — | — |
| 2009-07-30 | $6.01 | $6.01 | 2,000 | — | — |
| 2009-07-29 | $5.89 | $5.89 | 0 | — | — |
| 2009-07-28 | $5.89 | $5.89 | 2,500 | — | — |
| 2009-07-27 | $5.66 | $5.66 | 0 | — | — |
| 2009-07-24 | $5.66 | $5.66 | 100 | — | — |
| 2009-07-23 | $5.67 | $5.67 | 300 | — | — |
| 2009-07-22 | $5.30 | $5.30 | 0 | — | — |
| 2009-07-21 | $5.30 | $5.30 | 0 | — | — |
| 2009-07-20 | $5.30 | $5.30 | 0 | — | — |
| 2009-07-17 | $5.30 | $5.30 | 0 | — | — |
| 2009-07-16 | $5.30 | $5.30 | 0 | — | — |
| 2009-07-15 | $5.30 | $5.30 | 2,000 | — | — |
| 2009-07-14 | $4.62 | $4.62 | 0 | — | — |
| 2009-07-13 | $4.62 | $4.62 | 0 | — | — |
| 2009-07-10 | $4.62 | $4.62 | 0 | — | — |
| 2009-07-09 | $4.62 | $4.62 | 0 | — | — |
| 2009-07-08 | $4.62 | $4.62 | 2,000 | — | — |
| 2009-07-07 | $4.71 | $4.71 | 2,100 | — | — |
| 2009-07-06 | $4.74 | $4.74 | 5,100 | — | — |
| 2009-07-02 | $4.65 | $4.65 | 1,000 | — | — |
| 2009-07-01 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-30 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-29 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-26 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-25 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-24 | $4.53 | $4.53 | 0 | — | — |
| 2009-06-23 | $4.53 | $4.53 | 60,200 | — | — |
| 2009-06-22 | $4.72 | $4.72 | 41,400 | — | — |
| 2009-06-19 | $5.10 | $5.10 | 0 | — | — |
| 2009-06-18 | $5.10 | $5.10 | 0 | — | — |
| 2009-06-17 | $5.10 | $5.10 | 13,000 | — | — |
| 2009-06-16 | $5.42 | $5.42 | 2,500 | — | — |
| 2009-06-15 | $6.72 | $6.72 | 0 | — | — |
| 2009-06-12 | $6.72 | $6.72 | 0 | — | — |
| 2009-06-11 | $6.72 | $6.72 | 3,000 | — | — |
| 2009-06-10 | $6.56 | $6.56 | 0 | — | — |
| 2009-06-09 | $6.56 | $6.56 | 0 | — | — |
| 2009-06-08 | $6.56 | $6.56 | 400 | — | — |
| 2009-06-05 | $6.56 | $6.56 | 28,100 | — | — |
| 2009-06-04 | $6.68 | $6.68 | 75,200 | — | — |
| 2009-06-03 | $6.75 | $6.75 | 3,500 | — | — |
| 2009-06-02 | $6.88 | $6.88 | 800 | — | — |
| 2009-06-01 | $6.85 | $6.85 | 2,000 | — | — |
| 2009-05-29 | $6.59 | $6.59 | 600 | — | — |
| 2009-05-28 | $6.06 | $6.06 | 0 | — | — |
| 2009-05-27 | $6.06 | $6.06 | 4,200 | — | — |
| 2009-05-26 | $6.06 | $6.06 | 100 | — | — |
| 2009-05-22 | $6.21 | $6.21 | 1,500 | — | — |
| 2009-05-21 | $6.22 | $6.22 | 0 | — | — |
| 2009-05-20 | $6.22 | $6.22 | 200 | — | — |
| 2009-05-19 | $5.97 | $5.97 | 0 | — | — |
| 2009-05-18 | $5.97 | $5.97 | 0 | — | — |
| 2009-05-15 | $5.97 | $5.97 | 1,300 | — | — |
| 2009-05-14 | $5.82 | $5.82 | 0 | — | — |
| 2009-05-13 | $5.82 | $5.82 | 0 | — | — |
| 2009-05-12 | $5.82 | $5.82 | 0 | — | — |
| 2009-05-11 | $5.82 | $5.82 | 28,000 | — | — |
| 2009-05-08 | $5.58 | $5.58 | 0 | — | — |
| 2009-05-07 | $5.58 | $5.58 | 0 | — | — |
| 2009-05-06 | $5.58 | $5.58 | 0 | — | — |
| 2009-05-05 | $5.58 | $5.58 | 800 | — | — |
| 2009-05-04 | $5.59 | $5.59 | 0 | — | — |
| 2009-05-01 | $5.59 | $5.59 | 800 | — | — |
| 2009-04-30 | $5.58 | $5.58 | 1,000 | — | — |
| 2009-04-29 | $6.00 | $6.00 | 100 | — | — |
| 2009-04-28 | $5.94 | $5.94 | 2,000 | — | — |
| 2009-04-27 | $5.17 | $5.17 | 0 | — | — |
| 2009-04-24 | $5.17 | $5.17 | 100 | — | — |
| 2009-04-23 | $5.13 | $5.13 | 3,700 | — | — |
| 2009-04-22 | $4.77 | $4.77 | 100 | — | — |
| 2009-04-21 | $4.15 | $4.15 | 0 | — | — |
| 2009-04-20 | $4.15 | $4.15 | 0 | — | — |
| 2009-04-17 | $4.15 | $4.15 | 1,800 | — | — |
| 2009-04-16 | $3.80 | $3.80 | 0 | — | — |
| 2009-04-15 | $3.80 | $3.80 | 0 | — | — |
| 2009-04-14 | $3.80 | $3.80 | 0 | — | — |
| 2009-04-13 | $3.80 | $3.80 | 2,000 | — | — |
| 2009-04-09 | $3.49 | $3.49 | 0 | — | — |
| 2009-04-08 | $3.49 | $3.49 | 0 | — | — |
| 2009-04-07 | $3.49 | $3.49 | 0 | — | — |
| 2009-04-06 | $3.49 | $3.49 | 0 | — | — |
| 2009-04-03 | $3.49 | $3.49 | 0 | — | — |
| 2009-04-02 | $3.49 | $3.49 | 2,200 | — | — |
| 2009-04-01 | $3.55 | $3.55 | 0 | — | — |
| 2009-03-31 | $3.55 | $3.55 | 0 | — | — |
| 2009-03-30 | $3.55 | $3.55 | 0 | — | — |
| 2009-03-27 | $3.55 | $3.55 | 1,000 | — | — |
| 2009-03-26 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-25 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-24 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-23 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-20 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-19 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-18 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-17 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-16 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-13 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-12 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-11 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-10 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-09 | $3.33 | $3.33 | 600 | — | — |
| 2009-03-06 | $3.61 | $3.61 | 4,800 | — | — |
| 2009-03-05 | $3.60 | $3.60 | 2,500 | — | — |
| 2009-03-04 | $3.44 | $3.44 | 1,200 | — | — |
| 2009-03-03 | $3.42 | $3.42 | 0 | — | — |
| 2009-03-02 | $3.42 | $3.42 | 10,000 | — | — |
| 2009-02-27 | $3.50 | $3.50 | 2,500 | — | — |
| 2009-02-26 | $3.11 | $3.11 | 0 | — | — |
| 2009-02-25 | $3.11 | $3.11 | 16,000 | — | — |
| 2009-02-24 | $3.74 | $3.74 | 0 | — | — |
| 2009-02-23 | $3.74 | $3.74 | 100 | — | — |
| 2009-02-20 | $4.11 | $4.11 | 4,400 | — | — |
| 2009-02-19 | $4.07 | $4.07 | 0 | — | — |
| 2009-02-18 | $4.07 | $4.07 | 0 | — | — |
| 2009-02-17 | $4.07 | $4.07 | 5,000 | — | — |
| 2009-02-13 | $3.78 | $3.78 | 0 | — | — |
| 2009-02-12 | $3.78 | $3.78 | 600 | — | — |
| 2009-02-11 | $3.86 | $3.86 | 153,000 | — | — |
| 2009-02-10 | $3.74 | $3.74 | 3,800 | — | — |
| 2009-02-09 | $4.16 | $4.16 | 150,000 | — | — |
| 2009-02-06 | $4.71 | $4.71 | 3,700 | — | — |
| 2009-02-05 | $4.84 | $4.84 | 31,500 | — | — |
| 2009-02-04 | $4.29 | $4.29 | 6,700 | — | — |
| 2009-02-03 | $3.87 | $3.87 | 0 | — | — |
| 2009-02-02 | $3.87 | $3.87 | 0 | — | — |
| 2009-01-30 | $3.87 | $3.87 | 3,500 | — | — |
| 2009-01-29 | $3.58 | $3.58 | 0 | — | — |
| 2009-01-28 | $3.58 | $3.58 | 0 | — | — |
| 2009-01-27 | $3.58 | $3.58 | 100 | — | — |
| 2009-01-26 | $3.39 | $3.39 | 0 | — | — |
| 2009-01-23 | $3.39 | $3.39 | 0 | — | — |
| 2009-01-22 | $3.39 | $3.39 | 0 | — | — |
| 2009-01-21 | $3.39 | $3.39 | 0 | — | — |
| 2009-01-20 | $3.39 | $3.39 | 5,000 | — | — |
| 2009-01-16 | $2.65 | $2.65 | 0 | — | — |
| 2009-01-15 | $2.65 | $2.65 | 1,000 | — | — |
| 2009-01-14 | $3.81 | $3.81 | 0 | — | — |
| 2009-01-13 | $3.81 | $3.81 | 0 | — | — |
| 2009-01-12 | $3.81 | $3.81 | 0 | — | — |
| 2009-01-09 | $3.81 | $3.81 | 200 | — | — |
| 2009-01-08 | $3.90 | $3.90 | 10,400 | — | — |
| 2009-01-07 | $3.63 | $3.63 | 0 | — | — |
| 2009-01-06 | $3.63 | $3.63 | 0 | — | — |
| 2009-01-05 | $3.63 | $3.63 | 2,400 | — | — |
| 2009-01-02 | $3.65 | $3.65 | 1,000 | — | — |