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
- 2008-09-08 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 | $7.23 | $7.23 | 600 | — | — |
| 2009-12-30 | $7.59 | $7.59 | 13,600 | — | — |
| 2009-12-29 | $6.90 | $6.90 | 16,000 | — | — |
| 2009-12-28 | $6.90 | $6.90 | 39,800 | — | — |
| 2009-12-24 | $7.05 | $7.05 | 5,000 | — | — |
| 2009-12-23 | $7.00 | $7.00 | 41,800 | — | — |
| 2009-12-22 | $7.34 | $7.34 | 900 | — | — |
| 2009-12-21 | $7.50 | $7.50 | 2,700 | — | — |
| 2009-12-18 | $6.85 | $6.85 | 500 | — | — |
| 2009-12-17 | $6.83 | $6.83 | 0 | — | — |
| 2009-12-16 | $6.83 | $6.83 | 5,900 | — | — |
| 2009-12-15 | $7.00 | $7.00 | 1,300 | — | — |
| 2009-12-14 | $7.10 | $7.10 | 3,000 | — | — |
| 2009-12-11 | $6.90 | $6.90 | 3,300 | — | — |
| 2009-12-10 | $7.00 | $7.00 | 7,000 | — | — |
| 2009-12-09 | $7.00 | $7.00 | 11,900 | — | — |
| 2009-12-08 | $6.71 | $6.71 | 6,400 | — | — |
| 2009-12-07 | $6.50 | $6.50 | 800 | — | — |
| 2009-12-04 | $6.50 | $6.50 | 800 | — | — |
| 2009-12-03 | $6.40 | $6.40 | 300 | — | — |
| 2009-12-02 | $6.40 | $6.40 | 200 | — | — |
| 2009-12-01 | $6.40 | $6.40 | 700 | — | — |
| 2009-11-30 | $6.33 | $6.33 | 400 | — | — |
| 2009-11-27 | $6.55 | $6.55 | 2,600 | — | — |
| 2009-11-25 | $6.30 | $6.30 | 1,400 | — | — |
| 2009-11-24 | $6.50 | $6.50 | 2,900 | — | — |
| 2009-11-23 | $6.65 | $6.65 | 500 | — | — |
| 2009-11-20 | $6.72 | $6.72 | 300 | — | — |
| 2009-11-19 | $6.50 | $6.50 | 0 | — | — |
| 2009-11-18 | $6.50 | $6.50 | 4,200 | — | — |
| 2009-11-17 | $6.84 | $6.84 | 3,500 | — | — |
| 2009-11-16 | $6.83 | $6.83 | 1,700 | — | — |
| 2009-11-13 | $6.89 | $6.89 | 800 | — | — |
| 2009-11-12 | $6.52 | $6.52 | 1,400 | — | — |
| 2009-11-11 | $6.52 | $6.52 | 2,400 | — | — |
| 2009-11-10 | $6.87 | $6.87 | 100 | — | — |
| 2009-11-09 | $6.71 | $6.71 | 1,300 | — | — |
| 2009-11-06 | $6.87 | $6.87 | 300 | — | — |
| 2009-11-05 | $6.77 | $6.77 | 1,400 | — | — |
| 2009-11-04 | $6.90 | $6.90 | 1,100 | — | — |
| 2009-11-03 | $6.97 | $6.97 | 100 | — | — |
| 2009-11-02 | $7.00 | $7.00 | 0 | — | — |
| 2009-10-30 | $7.00 | $7.00 | 6,500 | — | — |
| 2009-10-29 | $7.00 | $7.00 | 2,100 | — | — |
| 2009-10-28 | $6.98 | $6.98 | 900 | — | — |
| 2009-10-27 | $7.40 | $7.40 | 0 | — | — |
| 2009-10-26 | $7.40 | $7.40 | 1,100 | — | — |
| 2009-10-23 | $7.00 | $7.00 | 2,000 | — | — |
| 2009-10-22 | $7.00 | $7.00 | 0 | — | — |
| 2009-10-21 | $7.00 | $7.00 | 0 | — | — |
| 2009-10-20 | $7.00 | $7.00 | 0 | — | — |
| 2009-10-19 | $7.00 | $7.00 | 2,300 | — | — |
| 2009-10-16 | $7.39 | $7.39 | 1,200 | — | — |
| 2009-10-15 | $7.00 | $7.00 | 1,700 | — | — |
| 2009-10-14 | $6.90 | $6.90 | 2,000 | — | — |
| 2009-10-13 | $7.00 | $7.00 | 0 | — | — |
| 2009-10-12 | $7.00 | $7.00 | 1,500 | — | — |
| 2009-10-09 | $7.01 | $7.01 | 2,400 | — | — |
| 2009-10-08 | $7.36 | $7.36 | 0 | — | — |
| 2009-10-07 | $7.36 | $7.36 | 2,800 | — | — |
| 2009-10-06 | $7.30 | $7.30 | 1,000 | — | — |
| 2009-10-05 | $7.20 | $7.20 | 800 | — | — |
| 2009-10-02 | $7.25 | $7.25 | 0 | — | — |
| 2009-10-01 | $7.25 | $7.25 | 900 | — | — |
| 2009-09-30 | $7.40 | $7.40 | 1,000 | — | — |
| 2009-09-29 | $6.75 | $6.75 | 0 | — | — |
| 2009-09-28 | $6.75 | $6.75 | 0 | — | — |
| 2009-09-25 | $6.75 | $6.75 | 0 | — | — |
| 2009-09-24 | $6.75 | $6.75 | 1,000 | — | — |
| 2009-09-23 | $6.70 | $6.70 | 0 | — | — |
| 2009-09-22 | $6.70 | $6.70 | 0 | — | — |
| 2009-09-21 | $6.70 | $6.70 | 5,000 | — | — |
| 2009-09-18 | $6.75 | $6.75 | 10,200 | — | — |
| 2009-09-17 | $6.75 | $6.75 | 0 | — | — |
| 2009-09-16 | $6.75 | $6.75 | 1,500 | — | — |
| 2009-09-15 | $6.75 | $6.75 | 1,200 | — | — |
| 2009-09-14 | $7.00 | $7.00 | 1,200 | — | — |
| 2009-09-11 | $7.00 | $7.00 | 3,400 | — | — |
| 2009-09-10 | $6.51 | $6.51 | 1,600 | — | — |
| 2009-09-09 | $7.06 | $7.06 | 4,600 | — | — |
| 2009-09-08 | $7.49 | $7.49 | 6,200 | — | — |
| 2009-09-04 | $7.00 | $7.00 | 4,300 | — | — |
| 2009-09-03 | $6.53 | $6.53 | 6,600 | — | — |
| 2009-09-02 | $7.02 | $7.02 | 1,900 | — | — |
| 2009-09-01 | $7.00 | $7.00 | 1,400 | — | — |
| 2009-08-31 | $7.00 | $7.00 | 2,000 | — | — |
| 2009-08-28 | $7.06 | $7.06 | 100 | — | — |
| 2009-08-27 | $7.04 | $7.04 | 3,100 | — | — |
| 2009-08-26 | $7.00 | $7.00 | 0 | — | — |
| 2009-08-25 | $7.00 | $7.00 | 5,800 | — | — |
| 2009-08-24 | $6.30 | $6.30 | 600 | — | — |
| 2009-08-21 | $6.50 | $6.50 | 500 | — | — |
| 2009-08-20 | $6.02 | $6.02 | 3,500 | — | — |
| 2009-08-19 | $7.10 | $7.10 | 0 | — | — |
| 2009-08-18 | $7.10 | $7.10 | 0 | — | — |
| 2009-08-17 | $7.10 | $7.10 | 0 | — | — |
| 2009-08-14 | $7.10 | $7.10 | 3,700 | — | — |
| 2009-08-13 | $6.90 | $6.90 | 0 | — | — |
| 2009-08-12 | $6.90 | $6.90 | 3,000 | — | — |
| 2009-08-11 | $6.80 | $6.80 | 5,200 | — | — |
| 2009-08-10 | $7.10 | $7.10 | 900 | — | — |
| 2009-08-07 | $6.70 | $6.70 | 0 | — | — |
| 2009-08-06 | $6.70 | $6.70 | 1,700 | — | — |
| 2009-08-05 | $6.95 | $6.95 | 600 | — | — |
| 2009-08-04 | $7.00 | $7.00 | 3,800 | — | — |
| 2009-08-03 | $7.00 | $7.00 | 3,300 | — | — |
| 2009-07-31 | $7.00 | $7.00 | 8,500 | — | — |
| 2009-07-30 | $6.04 | $6.04 | 200 | — | — |
| 2009-07-29 | $6.01 | $6.01 | 5,300 | — | — |
| 2009-07-28 | $7.40 | $7.40 | 0 | — | — |
| 2009-07-27 | $7.40 | $7.40 | 0 | — | — |
| 2009-07-24 | $7.40 | $7.40 | 0 | — | — |
| 2009-07-23 | $7.40 | $7.40 | 2,200 | — | — |
| 2009-07-22 | $7.49 | $7.49 | 2,900 | — | — |
| 2009-07-21 | $7.40 | $7.40 | 14,700 | — | — |
| 2009-07-20 | $6.96 | $6.96 | 400 | — | — |
| 2009-07-17 | $6.70 | $6.70 | 0 | — | — |
| 2009-07-16 | $6.70 | $6.70 | 3,000 | — | — |
| 2009-07-15 | $7.10 | $7.10 | 0 | — | — |
| 2009-07-14 | $7.10 | $7.10 | 0 | — | — |
| 2009-07-13 | $7.10 | $7.10 | 0 | — | — |
| 2009-07-10 | $7.10 | $7.10 | 0 | — | — |
| 2009-07-09 | $7.10 | $7.10 | 500 | — | — |
| 2009-07-08 | $6.50 | $6.50 | 0 | — | — |
| 2009-07-07 | $6.50 | $6.50 | 1,000 | — | — |
| 2009-07-06 | $7.07 | $7.07 | 0 | — | — |
| 2009-07-02 | $7.07 | $7.07 | 0 | — | — |
| 2009-07-01 | $7.07 | $7.07 | 700 | — | — |
| 2009-06-30 | $6.80 | $6.80 | 1,800 | — | — |
| 2009-06-29 | $7.15 | $7.15 | 2,900 | — | — |
| 2009-06-26 | $7.00 | $7.00 | 4,100 | — | — |
| 2009-06-25 | $7.00 | $7.00 | 500 | — | — |
| 2009-06-24 | $6.58 | $6.58 | 2,900 | — | — |
| 2009-06-23 | $7.00 | $7.00 | 900 | — | — |
| 2009-06-22 | $6.50 | $6.50 | 1,600 | — | — |
| 2009-06-19 | $6.53 | $6.53 | 0 | — | — |
| 2009-06-18 | $6.53 | $6.53 | 100 | — | — |
| 2009-06-17 | $7.07 | $7.07 | 400 | — | — |
| 2009-06-16 | $6.50 | $6.50 | 300 | — | — |
| 2009-06-15 | $6.75 | $6.75 | 2,000 | — | — |
| 2009-06-12 | $6.85 | $6.85 | 0 | — | — |
| 2009-06-11 | $6.85 | $6.85 | 0 | — | — |
| 2009-06-10 | $6.85 | $6.85 | 400 | — | — |
| 2009-06-09 | $6.75 | $6.75 | 2,600 | — | — |
| 2009-06-08 | $6.11 | $6.11 | 1,500 | — | — |
| 2009-06-05 | $6.46 | $6.46 | 0 | — | — |
| 2009-06-04 | $6.46 | $6.46 | 0 | — | — |
| 2009-06-03 | $6.46 | $6.46 | 600 | — | — |
| 2009-06-02 | $6.90 | $6.90 | 2,100 | — | — |
| 2009-06-01 | $6.95 | $6.95 | 700 | — | — |
| 2009-05-29 | $6.89 | $6.89 | 3,400 | — | — |
| 2009-05-28 | $6.05 | $6.05 | 200 | — | — |
| 2009-05-27 | $6.77 | $6.77 | 2,000 | — | — |
| 2009-05-26 | $6.50 | $6.50 | 0 | — | — |
| 2009-05-22 | $6.50 | $6.50 | 0 | — | — |
| 2009-05-21 | $6.50 | $6.50 | 1,600 | — | — |
| 2009-05-20 | $6.50 | $6.50 | 0 | — | — |
| 2009-05-19 | $6.50 | $6.50 | 2,900 | — | — |
| 2009-05-18 | $6.88 | $6.88 | 2,400 | — | — |
| 2009-05-15 | $6.50 | $6.50 | 300 | — | — |
| 2009-05-14 | $7.50 | $7.50 | 100 | — | — |
| 2009-05-13 | $7.25 | $7.25 | 1,000 | — | — |
| 2009-05-12 | $6.75 | $6.75 | 400 | — | — |
| 2009-05-11 | $7.20 | $7.20 | 6,000 | — | — |
| 2009-05-08 | $7.11 | $7.11 | 2,500 | — | — |
| 2009-05-07 | $6.50 | $6.50 | 0 | — | — |
| 2009-05-06 | $6.50 | $6.50 | 1,000 | — | — |
| 2009-05-05 | $6.93 | $6.93 | 1,400 | — | — |
| 2009-05-04 | $6.03 | $6.03 | 100 | — | — |
| 2009-05-01 | $6.00 | $6.00 | 1,700 | — | — |
| 2009-04-30 | $6.00 | $6.00 | 1,200 | — | — |
| 2009-04-29 | $6.05 | $6.05 | 1,600 | — | — |
| 2009-04-28 | $6.04 | $6.04 | 7,300 | — | — |
| 2009-04-27 | $6.00 | $6.00 | 2,900 | — | — |
| 2009-04-24 | $6.25 | $6.25 | 200 | — | — |
| 2009-04-23 | $6.00 | $6.00 | 0 | — | — |
| 2009-04-22 | $6.00 | $6.00 | 2,400 | — | — |
| 2009-04-21 | $6.00 | $6.00 | 1,300 | — | — |
| 2009-04-20 | $6.00 | $6.00 | 3,500 | — | — |
| 2009-04-17 | $6.00 | $6.00 | 1,600 | — | — |
| 2009-04-16 | $6.10 | $6.10 | 1,000 | — | — |
| 2009-04-15 | $6.02 | $6.02 | 1,400 | — | — |
| 2009-04-14 | $6.25 | $6.25 | 0 | — | — |
| 2009-04-13 | $6.25 | $6.25 | 1,300 | — | — |
| 2009-04-09 | $6.00 | $6.00 | 0 | — | — |
| 2009-04-08 | $6.00 | $6.00 | 0 | — | — |
| 2009-04-07 | $6.00 | $6.00 | 0 | — | — |
| 2009-04-06 | $6.00 | $6.00 | 1,200 | — | — |
| 2009-04-03 | $6.00 | $6.00 | 100 | — | — |
| 2009-04-02 | $6.00 | $6.00 | 0 | — | — |
| 2009-04-01 | $6.00 | $6.00 | 6,100 | — | — |
| 2009-03-31 | $5.84 | $5.84 | 9,300 | — | — |
| 2009-03-30 | $5.79 | $5.79 | 8,800 | — | — |
| 2009-03-27 | $6.00 | $6.00 | 1,400 | — | — |
| 2009-03-26 | $6.00 | $6.00 | 1,200 | — | — |
| 2009-03-25 | $6.00 | $6.00 | 0 | — | — |
| 2009-03-24 | $6.00 | $6.00 | 0 | — | — |
| 2009-03-23 | $6.00 | $6.00 | 2,700 | — | — |
| 2009-03-20 | $5.60 | $5.60 | 0 | — | — |
| 2009-03-19 | $5.60 | $5.60 | 0 | — | — |
| 2009-03-18 | $5.60 | $5.60 | 2,000 | — | — |
| 2009-03-17 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-16 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-13 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-12 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-11 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-10 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-09 | $5.99 | $5.99 | 0 | — | — |
| 2009-03-06 | $5.99 | $5.99 | 1,700 | — | — |
| 2009-03-05 | $5.69 | $5.69 | 0 | — | — |
| 2009-03-04 | $5.69 | $5.69 | 0 | — | — |
| 2009-03-03 | $5.69 | $5.69 | 400 | — | — |
| 2009-03-02 | $5.80 | $5.80 | 900 | — | — |
| 2009-02-27 | $5.97 | $5.97 | 1,200 | — | — |
| 2009-02-26 | $5.95 | $5.95 | 3,800 | — | — |
| 2009-02-25 | $6.25 | $6.25 | 500 | — | — |
| 2009-02-24 | $6.23 | $6.23 | 200 | — | — |
| 2009-02-23 | $5.85 | $5.85 | 1,600 | — | — |
| 2009-02-20 | $5.90 | $5.90 | 4,000 | — | — |
| 2009-02-19 | $6.00 | $6.00 | 2,400 | — | — |
| 2009-02-18 | $6.00 | $6.00 | 600 | — | — |
| 2009-02-17 | $6.00 | $6.00 | 7,800 | — | — |
| 2009-02-13 | $6.46 | $6.46 | 200 | — | — |
| 2009-02-12 | $6.25 | $6.25 | 2,700 | — | — |
| 2009-02-11 | $6.40 | $6.40 | 0 | — | — |
| 2009-02-10 | $6.40 | $6.40 | 1,500 | — | — |
| 2009-02-09 | $6.35 | $6.35 | 5,200 | — | — |
| 2009-02-06 | $6.50 | $6.50 | 3,200 | — | — |
| 2009-02-05 | $6.25 | $6.25 | 1,000 | — | — |
| 2009-02-04 | $6.25 | $6.25 | 2,500 | — | — |
| 2009-02-03 | $6.00 | $6.00 | 7,500 | — | — |
| 2009-02-02 | $6.66 | $6.66 | 0 | — | — |
| 2009-01-30 | $6.66 | $6.66 | 0 | — | — |
| 2009-01-29 | $6.66 | $6.66 | 0 | — | — |
| 2009-01-28 | $6.66 | $6.66 | 6,000 | — | — |
| 2009-01-27 | $6.25 | $6.25 | 7,100 | — | — |
| 2009-01-26 | $6.14 | $6.14 | 2,000 | — | — |
| 2009-01-23 | $5.95 | $5.95 | 0 | — | — |
| 2009-01-22 | $5.95 | $5.95 | 0 | — | — |
| 2009-01-21 | $5.95 | $5.95 | 0 | — | — |
| 2009-01-20 | $5.95 | $5.95 | 0 | — | — |
| 2009-01-16 | $5.95 | $5.95 | 0 | — | — |
| 2009-01-15 | $5.95 | $5.95 | 1,000 | — | — |
| 2009-01-14 | $5.80 | $5.80 | 200 | — | — |
| 2009-01-13 | $6.05 | $6.05 | 0 | — | — |
| 2009-01-12 | $6.05 | $6.05 | 1,000 | — | — |
| 2009-01-09 | $6.40 | $6.40 | 0 | — | — |
| 2009-01-08 | $6.40 | $6.40 | 9,800 | — | — |
| 2009-01-07 | $6.70 | $6.70 | 9,400 | — | — |
| 2009-01-06 | $6.59 | $6.59 | 1,400 | — | — |
| 2009-01-05 | $6.68 | $6.68 | 8,000 | — | — |
| 2009-01-02 | $6.64 | $6.64 | 2,400 | — | — |