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
- 2009-02-13 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 | $7.86 | $7.86 | 38,300 |
| 2009-12-30 | $7.49 | $7.49 | 43,800 |
| 2009-12-29 | $7.17 | $7.17 | 50,700 |
| 2009-12-28 | $7.20 | $7.20 | 11,600 |
| 2009-12-24 | $7.19 | $7.19 | 3,300 |
| 2009-12-23 | $7.00 | $7.00 | 6,100 |
| 2009-12-22 | $7.02 | $7.02 | 23,100 |
| 2009-12-21 | $7.00 | $7.00 | 17,300 |
| 2009-12-18 | $6.72 | $6.72 | 46,200 |
| 2009-12-17 | $6.83 | $6.83 | 4,000 |
| 2009-12-16 | $6.94 | $6.94 | 11,000 |
| 2009-12-15 | $6.88 | $6.88 | 41,300 |
| 2009-12-14 | $6.43 | $6.43 | 8,500 |
| 2009-12-11 | $6.21 | $6.21 | 9,100 |
| 2009-12-10 | $6.18 | $6.18 | 5,900 |
| 2009-12-09 | $6.32 | $6.32 | 9,000 |
| 2009-12-08 | $6.00 | $6.00 | 38,000 |
| 2009-12-07 | $6.57 | $6.57 | 31,000 |
| 2009-12-04 | $6.60 | $6.60 | 31,800 |
| 2009-12-03 | $6.88 | $6.88 | 30,300 |
| 2009-12-02 | $7.00 | $7.00 | 24,800 |
| 2009-12-01 | $7.00 | $7.00 | 44,400 |
| 2009-11-30 | $6.42 | $6.42 | 31,800 |
| 2009-11-27 | $5.80 | $5.80 | 3,200 |
| 2009-11-25 | $5.51 | $5.51 | 29,700 |
| 2009-11-24 | $5.15 | $5.15 | 31,500 |
| 2009-11-23 | $5.13 | $5.13 | 9,200 |
| 2009-11-20 | $5.06 | $5.06 | 6,500 |
| 2009-11-19 | $5.02 | $5.02 | 11,800 |
| 2009-11-18 | $5.00 | $5.00 | 44,300 |
| 2009-11-17 | $5.11 | $5.11 | 11,100 |
| 2009-11-16 | $5.19 | $5.19 | 31,700 |
| 2009-11-13 | $5.19 | $5.19 | 7,200 |
| 2009-11-12 | $5.00 | $5.00 | 27,300 |
| 2009-11-11 | $5.05 | $5.05 | 27,600 |
| 2009-11-10 | $5.23 | $5.23 | 15,300 |
| 2009-11-09 | $4.94 | $4.94 | 64,200 |
| 2009-11-06 | $4.89 | $4.89 | 20,200 |
| 2009-11-05 | $4.85 | $4.85 | 17,900 |
| 2009-11-04 | $4.89 | $4.89 | 19,300 |
| 2009-11-03 | $4.48 | $4.48 | 14,900 |
| 2009-11-02 | $4.31 | $4.31 | 34,600 |
| 2009-10-30 | $4.14 | $4.14 | 16,900 |
| 2009-10-29 | $4.12 | $4.12 | 2,100 |
| 2009-10-28 | $3.99 | $3.99 | 19,300 |
| 2009-10-27 | $3.99 | $3.99 | 25,100 |
| 2009-10-26 | $3.93 | $3.93 | 11,500 |
| 2009-10-23 | $4.03 | $4.03 | 12,600 |
| 2009-10-22 | $4.00 | $4.00 | 33,700 |
| 2009-10-21 | $3.93 | $3.93 | 25,300 |
| 2009-10-20 | $3.89 | $3.89 | 13,500 |
| 2009-10-19 | $3.99 | $3.99 | 20,700 |
| 2009-10-16 | $3.98 | $3.98 | 39,800 |
| 2009-10-15 | $4.05 | $4.05 | 4,600 |
| 2009-10-14 | $4.01 | $4.01 | 19,400 |
| 2009-10-13 | $4.10 | $4.10 | 16,600 |
| 2009-10-12 | $3.82 | $3.82 | 0 |
| 2009-10-09 | $3.82 | $3.82 | 20,000 |
| 2009-10-08 | $3.95 | $3.95 | 15,800 |
| 2009-10-07 | $3.96 | $3.96 | 10,100 |
| 2009-10-06 | $3.97 | $3.97 | 17,200 |
| 2009-10-05 | $3.88 | $3.88 | 4,300 |
| 2009-10-02 | $3.90 | $3.90 | 10,000 |
| 2009-10-01 | $3.82 | $3.82 | 7,000 |
| 2009-09-30 | $3.97 | $3.97 | 4,200 |
| 2009-09-29 | $3.91 | $3.91 | 7,300 |
| 2009-09-28 | $3.92 | $3.92 | 1,800 |
| 2009-09-25 | $3.99 | $3.99 | 14,700 |
| 2009-09-24 | $3.95 | $3.95 | 18,300 |
| 2009-09-23 | $3.90 | $3.90 | 11,700 |
| 2009-09-22 | $4.02 | $4.02 | 4,600 |
| 2009-09-21 | $4.00 | $4.00 | 7,300 |
| 2009-09-18 | $4.10 | $4.10 | 9,800 |
| 2009-09-17 | $4.29 | $4.29 | 15,000 |
| 2009-09-16 | $4.29 | $4.29 | 16,500 |
| 2009-09-15 | $4.28 | $4.28 | 8,400 |
| 2009-09-14 | $4.26 | $4.26 | 15,600 |
| 2009-09-11 | $4.25 | $4.25 | 16,500 |
| 2009-09-10 | $4.27 | $4.27 | 10,100 |
| 2009-09-09 | $4.06 | $4.06 | 2,100 |
| 2009-09-08 | $4.09 | $4.09 | 17,300 |
| 2009-09-04 | $4.20 | $4.20 | 4,900 |
| 2009-09-03 | $4.17 | $4.17 | 20,800 |
| 2009-09-02 | $3.90 | $3.90 | 30,500 |
| 2009-09-01 | $3.61 | $3.61 | 4,600 |
| 2009-08-31 | $3.89 | $3.89 | 2,300 |
| 2009-08-28 | $3.96 | $3.96 | 12,200 |
| 2009-08-27 | $3.97 | $3.97 | 2,500 |
| 2009-08-26 | $3.97 | $3.97 | 5,200 |
| 2009-08-25 | $4.07 | $4.07 | 11,500 |
| 2009-08-24 | $4.09 | $4.09 | 13,800 |
| 2009-08-21 | $3.97 | $3.97 | 24,000 |
| 2009-08-20 | $3.83 | $3.83 | 3,000 |
| 2009-08-19 | $3.75 | $3.75 | 23,000 |
| 2009-08-18 | $3.65 | $3.65 | 11,600 |
| 2009-08-17 | $3.53 | $3.53 | 1,100 |
| 2009-08-14 | $3.59 | $3.59 | 7,700 |
| 2009-08-13 | $3.79 | $3.79 | 11,900 |
| 2009-08-12 | $3.83 | $3.83 | 500 |
| 2009-08-11 | $3.82 | $3.82 | 6,000 |
| 2009-08-10 | $4.06 | $4.06 | 700 |
| 2009-08-07 | $4.05 | $4.05 | 2,400 |
| 2009-08-06 | $4.00 | $4.00 | 4,900 |
| 2009-08-05 | $3.98 | $3.98 | 0 |
| 2009-08-04 | $3.98 | $3.98 | 44,900 |
| 2009-08-03 | $3.95 | $3.95 | 0 |
| 2009-07-31 | $3.95 | $3.95 | 36,800 |
| 2009-07-30 | $3.73 | $3.73 | 27,500 |
| 2009-07-29 | $3.80 | $3.80 | 300 |
| 2009-07-28 | $3.92 | $3.92 | 3,300 |
| 2009-07-27 | $4.00 | $4.00 | 2,400 |
| 2009-07-24 | $3.98 | $3.98 | 22,000 |
| 2009-07-23 | $3.88 | $3.88 | 3,900 |
| 2009-07-22 | $3.74 | $3.74 | 0 |
| 2009-07-21 | $3.74 | $3.74 | 11,200 |
| 2009-07-20 | $3.61 | $3.61 | 9,900 |
| 2009-07-17 | $3.57 | $3.57 | 3,000 |
| 2009-07-16 | $3.57 | $3.57 | 35,500 |
| 2009-07-15 | $3.59 | $3.59 | 8,200 |
| 2009-07-14 | $3.45 | $3.45 | 10,400 |
| 2009-07-13 | $3.31 | $3.31 | 6,000 |
| 2009-07-10 | $3.40 | $3.40 | 3,000 |
| 2009-07-09 | $3.42 | $3.42 | 1,700 |
| 2009-07-08 | $3.47 | $3.47 | 4,400 |
| 2009-07-07 | $3.49 | $3.49 | 22,900 |
| 2009-07-06 | $3.72 | $3.72 | 11,900 |
| 2009-07-02 | $3.48 | $3.48 | 1,300 |
| 2009-07-01 | $3.40 | $3.40 | 0 |
| 2009-06-30 | $3.40 | $3.40 | 6,000 |
| 2009-06-29 | $3.44 | $3.44 | 3,700 |
| 2009-06-26 | $3.50 | $3.50 | 200 |
| 2009-06-25 | $3.49 | $3.49 | 2,300 |
| 2009-06-24 | $3.66 | $3.66 | 3,700 |
| 2009-06-23 | $3.61 | $3.61 | 1,100 |
| 2009-06-22 | $3.48 | $3.48 | 5,800 |
| 2009-06-19 | $3.61 | $3.61 | 7,000 |
| 2009-06-18 | $3.76 | $3.76 | 1,000 |
| 2009-06-17 | $3.74 | $3.74 | 1,000 |
| 2009-06-16 | $3.68 | $3.68 | 0 |
| 2009-06-15 | $3.68 | $3.68 | 700 |
| 2009-06-12 | $3.81 | $3.81 | 1,100 |
| 2009-06-11 | $3.90 | $3.90 | 900 |
| 2009-06-10 | $3.81 | $3.81 | 10,700 |
| 2009-06-09 | $3.99 | $3.99 | 1,000 |
| 2009-06-08 | $3.89 | $3.89 | 500 |
| 2009-06-05 | $4.00 | $4.00 | 1,800 |
| 2009-06-04 | $4.10 | $4.10 | 1,300 |
| 2009-06-03 | $4.12 | $4.12 | 4,000 |
| 2009-06-02 | $4.36 | $4.36 | 2,300 |
| 2009-06-01 | $4.37 | $4.37 | 13,600 |
| 2009-05-29 | $4.25 | $4.25 | 15,200 |
| 2009-05-28 | $4.24 | $4.24 | 4,500 |
| 2009-05-27 | $4.25 | $4.25 | 1,800 |
| 2009-05-26 | $4.15 | $4.15 | 3,800 |
| 2009-05-22 | $4.27 | $4.27 | 18,000 |
| 2009-05-21 | $4.18 | $4.18 | 3,300 |
| 2009-05-20 | $4.16 | $4.16 | 13,800 |
| 2009-05-19 | $4.08 | $4.08 | 500 |
| 2009-05-18 | $3.86 | $3.86 | 0 |
| 2009-05-15 | $3.86 | $3.86 | 5,300 |
| 2009-05-14 | $3.90 | $3.90 | 1,000 |
| 2009-05-13 | $3.85 | $3.85 | 21,500 |
| 2009-05-12 | $4.10 | $4.10 | 38,700 |
| 2009-05-11 | $4.05 | $4.05 | 43,900 |
| 2009-05-08 | $4.17 | $4.17 | 85,200 |
| 2009-05-07 | $4.16 | $4.16 | 12,900 |
| 2009-05-06 | $4.28 | $4.28 | 8,700 |
| 2009-05-05 | $4.09 | $4.09 | 4,600 |
| 2009-05-04 | $4.03 | $4.03 | 4,000 |
| 2009-05-01 | $3.77 | $3.77 | 8,100 |
| 2009-04-30 | $3.85 | $3.85 | 3,600 |
| 2009-04-29 | $3.93 | $3.93 | 20,100 |
| 2009-04-28 | $3.94 | $3.94 | 200 |
| 2009-04-27 | $3.82 | $3.82 | 700 |
| 2009-04-24 | $4.02 | $4.02 | 15,900 |
| 2009-04-23 | $3.87 | $3.87 | 17,400 |
| 2009-04-22 | $3.84 | $3.84 | 11,600 |
| 2009-04-21 | $3.74 | $3.74 | 900 |
| 2009-04-20 | $3.42 | $3.42 | 100 |
| 2009-04-17 | $3.75 | $3.75 | 3,300 |
| 2009-04-16 | $3.75 | $3.75 | 3,100 |
| 2009-04-15 | $3.83 | $3.83 | 12,200 |
| 2009-04-14 | $3.92 | $3.92 | 26,400 |
| 2009-04-13 | $3.80 | $3.80 | 2,000 |
| 2009-04-09 | $3.92 | $3.92 | 4,800 |
| 2009-04-08 | $3.85 | $3.85 | 300 |
| 2009-04-07 | $3.90 | $3.90 | 8,300 |
| 2009-04-06 | $3.90 | $3.90 | 6,100 |
| 2009-04-03 | $3.90 | $3.90 | 13,300 |
| 2009-04-02 | $4.13 | $4.13 | 10,300 |
| 2009-04-01 | $4.34 | $4.34 | 14,200 |
| 2009-03-31 | $4.33 | $4.33 | 5,500 |
| 2009-03-30 | $4.20 | $4.20 | 38,500 |
| 2009-03-27 | $4.55 | $4.55 | 51,700 |
| 2009-03-26 | $4.04 | $4.04 | 16,200 |
| 2009-03-25 | $3.85 | $3.85 | 25,900 |
| 2009-03-24 | $3.43 | $3.43 | 31,900 |
| 2009-03-23 | $3.37 | $3.37 | 24,000 |
| 2009-03-20 | $3.32 | $3.32 | 65,300 |
| 2009-03-19 | $3.30 | $3.30 | 19,000 |
| 2009-03-18 | $3.11 | $3.11 | 15,200 |
| 2009-03-17 | $2.99 | $2.99 | 13,000 |
| 2009-03-16 | $2.89 | $2.89 | 15,400 |
| 2009-03-13 | $3.06 | $3.06 | 2,100 |
| 2009-03-12 | $2.95 | $2.95 | 3,000 |
| 2009-03-11 | $3.06 | $3.06 | 8,300 |
| 2009-03-10 | $2.75 | $2.75 | 14,200 |
| 2009-03-09 | $2.51 | $2.51 | 22,000 |
| 2009-03-06 | $2.48 | $2.48 | 1,100 |
| 2009-03-05 | $2.49 | $2.49 | 1,000 |
| 2009-03-04 | $2.62 | $2.62 | 1,600 |
| 2009-03-03 | $2.35 | $2.35 | 1,500 |
| 2009-03-02 | $2.35 | $2.35 | 6,400 |
| 2009-02-27 | $2.53 | $2.53 | 1,000 |
| 2009-02-26 | $3.09 | $3.09 | 600 |
| 2009-02-25 | $2.50 | $2.50 | 0 |
| 2009-02-24 | $2.50 | $2.50 | 6,200 |
| 2009-02-23 | $2.63 | $2.63 | 13,200 |
| 2009-02-20 | $2.58 | $2.58 | 22,200 |
| 2009-02-19 | $2.44 | $2.44 | 400 |
| 2009-02-18 | $2.55 | $2.55 | 5,400 |
| 2009-02-17 | $2.54 | $2.54 | 4,000 |
| 2009-02-13 | $2.41 | $2.41 | 9,200 |