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
- 2002-01-02 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 | $6.75 | $6.75 | 9,927 |
| 2009-12-30 | $6.25 | $6.25 | 344 |
| 2009-12-29 | $6.25 | $6.25 | 5,074 |
| 2009-12-28 | $6.25 | $6.25 | 457 |
| 2009-12-24 | $6.00 | $6.00 | 0 |
| 2009-12-23 | $6.00 | $6.00 | 174 |
| 2009-12-22 | $5.75 | $5.75 | 0 |
| 2009-12-21 | $5.75 | $5.75 | 0 |
| 2009-12-18 | $5.75 | $5.75 | 8 |
| 2009-12-17 | $5.75 | $5.75 | 0 |
| 2009-12-16 | $5.75 | $5.75 | 32 |
| 2009-12-15 | $5.75 | $5.75 | 0 |
| 2009-12-14 | $5.75 | $5.75 | 27 |
| 2009-12-11 | $5.75 | $5.75 | 8 |
| 2009-12-10 | $5.75 | $5.75 | 40 |
| 2009-12-09 | $6.25 | $6.25 | 0 |
| 2009-12-08 | $6.25 | $6.25 | 0 |
| 2009-12-07 | $6.25 | $6.25 | 400 |
| 2009-12-04 | $5.88 | $5.88 | 160 |
| 2009-12-03 | $6.13 | $6.13 | 8 |
| 2009-12-02 | $6.13 | $6.13 | 120 |
| 2009-12-01 | $5.88 | $5.88 | 0 |
| 2009-11-30 | $5.88 | $5.88 | 8 |
| 2009-11-27 | $5.88 | $5.88 | 50 |
| 2009-11-25 | $5.88 | $5.88 | 0 |
| 2009-11-24 | $5.88 | $5.88 | 224 |
| 2009-11-23 | $6.00 | $6.00 | 24 |
| 2009-11-20 | $6.25 | $6.25 | 0 |
| 2009-11-19 | $6.25 | $6.25 | 320 |
| 2009-11-18 | $6.63 | $6.63 | 272 |
| 2009-11-17 | $6.88 | $6.88 | 320 |
| 2009-11-16 | $5.88 | $5.88 | 2 |
| 2009-11-13 | $6.00 | $6.00 | 288 |
| 2009-11-12 | $5.88 | $5.88 | 560 |
| 2009-11-11 | $6.25 | $6.25 | 80 |
| 2009-11-10 | $6.25 | $6.25 | 80 |
| 2009-11-09 | $5.63 | $5.63 | 880 |
| 2009-11-06 | $5.88 | $5.88 | 240 |
| 2009-11-05 | $5.75 | $5.75 | 240 |
| 2009-11-04 | $6.00 | $6.00 | 32 |
| 2009-11-03 | $6.13 | $6.13 | 40 |
| 2009-11-02 | $5.63 | $5.63 | 600 |
| 2009-10-30 | $7.25 | $7.25 | 0 |
| 2009-10-29 | $7.25 | $7.25 | 0 |
| 2009-10-28 | $7.25 | $7.25 | 0 |
| 2009-10-27 | $7.25 | $7.25 | 0 |
| 2009-10-26 | $7.25 | $7.25 | 160 |
| 2009-10-23 | $6.25 | $6.25 | 200 |
| 2009-10-22 | $6.25 | $6.25 | 0 |
| 2009-10-21 | $6.25 | $6.25 | 1,197 |
| 2009-10-20 | $6.25 | $6.25 | 120 |
| 2009-10-19 | $6.25 | $6.25 | 0 |
| 2009-10-16 | $6.25 | $6.25 | 2,780 |
| 2009-10-15 | $6.38 | $6.38 | 0 |
| 2009-10-14 | $6.38 | $6.38 | 0 |
| 2009-10-13 | $6.38 | $6.38 | 160 |
| 2009-10-12 | $7.00 | $7.00 | 640 |
| 2009-10-09 | $6.38 | $6.38 | 2 |
| 2009-10-08 | $6.38 | $6.38 | 400 |
| 2009-10-07 | $6.38 | $6.38 | 0 |
| 2009-10-06 | $6.38 | $6.38 | 8 |
| 2009-10-05 | $7.50 | $7.50 | 0 |
| 2009-10-02 | $7.50 | $7.50 | 0 |
| 2009-10-01 | $7.50 | $7.50 | 0 |
| 2009-09-30 | $7.50 | $7.50 | 0 |
| 2009-09-29 | $7.50 | $7.50 | 180 |
| 2009-09-28 | $7.50 | $7.50 | 16 |
| 2009-09-25 | $7.50 | $7.50 | 2,767 |
| 2009-09-24 | $7.50 | $7.50 | 608 |
| 2009-09-23 | $6.88 | $6.88 | 706 |
| 2009-09-22 | $6.38 | $6.38 | 40 |
| 2009-09-21 | $6.50 | $6.50 | 0 |
| 2009-09-18 | $6.50 | $6.50 | 20 |
| 2009-09-17 | $6.38 | $6.38 | 0 |
| 2009-09-16 | $6.38 | $6.38 | 80 |
| 2009-09-15 | $6.38 | $6.38 | 0 |
| 2009-09-14 | $6.38 | $6.38 | 0 |
| 2009-09-11 | $6.38 | $6.38 | 0 |
| 2009-09-10 | $6.38 | $6.38 | 280 |
| 2009-09-09 | $7.63 | $7.63 | 0 |
| 2009-09-08 | $7.63 | $7.63 | 1,913 |
| 2009-09-04 | $7.63 | $7.63 | 0 |
| 2009-09-03 | $7.63 | $7.63 | 80 |
| 2009-09-02 | $7.63 | $7.63 | 0 |
| 2009-09-01 | $7.63 | $7.63 | 200 |
| 2009-08-31 | $7.63 | $7.63 | 433 |
| 2009-08-28 | $7.63 | $7.63 | 0 |
| 2009-08-27 | $7.63 | $7.63 | 0 |
| 2009-08-26 | $7.63 | $7.63 | 184 |
| 2009-08-25 | $8.13 | $8.13 | 0 |
| 2009-08-24 | $8.13 | $8.13 | 682 |
| 2009-08-21 | $8.13 | $8.13 | 2,586 |
| 2009-08-20 | $8.75 | $8.75 | 0 |
| 2009-08-19 | $8.75 | $8.75 | 0 |
| 2009-08-18 | $8.75 | $8.75 | 0 |
| 2009-08-17 | $8.75 | $8.75 | 680 |
| 2009-08-14 | $8.75 | $8.75 | 3,026 |
| 2009-08-13 | $7.50 | $7.50 | 1,117 |
| 2009-08-12 | $7.50 | $7.50 | 815 |
| 2009-08-11 | $7.50 | $7.50 | 0 |
| 2009-08-10 | $7.50 | $7.50 | 400 |
| 2009-08-07 | $7.50 | $7.50 | 0 |
| 2009-08-06 | $7.50 | $7.50 | 0 |
| 2009-08-05 | $7.50 | $7.50 | 745 |
| 2009-08-04 | $7.50 | $7.50 | 0 |
| 2009-08-03 | $7.50 | $7.50 | 0 |
| 2009-07-31 | $7.50 | $7.50 | 0 |
| 2009-07-30 | $7.50 | $7.50 | 40 |
| 2009-07-29 | $7.75 | $7.75 | 0 |
| 2009-07-28 | $7.75 | $7.75 | 40 |
| 2009-07-27 | $8.13 | $8.13 | 42 |
| 2009-07-24 | $8.13 | $8.13 | 312 |
| 2009-07-23 | $7.50 | $7.50 | 3,310 |
| 2009-07-22 | $7.50 | $7.50 | 440 |
| 2009-07-21 | $6.88 | $6.88 | 969 |
| 2009-07-20 | $6.88 | $6.88 | 726 |
| 2009-07-17 | $6.88 | $6.88 | 12 |
| 2009-07-16 | $6.88 | $6.88 | 1,840 |
| 2009-07-15 | $6.38 | $6.38 | 0 |
| 2009-07-14 | $6.38 | $6.38 | 0 |
| 2009-07-13 | $6.38 | $6.38 | 80 |
| 2009-07-10 | $6.25 | $6.25 | 1,096 |
| 2009-07-09 | $6.25 | $6.25 | 320 |
| 2009-07-08 | $6.25 | $6.25 | 200 |
| 2009-07-07 | $7.50 | $7.50 | 80 |
| 2009-07-06 | $6.50 | $6.50 | 0 |
| 2009-07-02 | $6.50 | $6.50 | 0 |
| 2009-07-01 | $6.50 | $6.50 | 200 |
| 2009-06-30 | $6.25 | $6.25 | 0 |
| 2009-06-29 | $6.25 | $6.25 | 2 |
| 2009-06-26 | $7.88 | $7.88 | 0 |
| 2009-06-25 | $7.88 | $7.88 | 0 |
| 2009-06-24 | $7.88 | $7.88 | 450 |
| 2009-06-23 | $6.25 | $6.25 | 2 |
| 2009-06-22 | $6.25 | $6.25 | 0 |
| 2009-06-19 | $6.25 | $6.25 | 0 |
| 2009-06-18 | $6.25 | $6.25 | 4 |
| 2009-06-17 | $6.25 | $6.25 | 134 |
| 2009-06-16 | $7.50 | $7.50 | 0 |
| 2009-06-15 | $7.50 | $7.50 | 0 |
| 2009-06-12 | $7.50 | $7.50 | 183 |
| 2009-06-11 | $6.25 | $6.25 | 0 |
| 2009-06-10 | $6.25 | $6.25 | 0 |
| 2009-06-09 | $6.25 | $6.25 | 0 |
| 2009-06-08 | $6.25 | $6.25 | 0 |
| 2009-06-05 | $6.25 | $6.25 | 0 |
| 2009-06-04 | $6.25 | $6.25 | 60 |
| 2009-06-03 | $6.25 | $6.25 | 0 |
| 2009-06-02 | $6.25 | $6.25 | 308 |
| 2009-06-01 | $6.25 | $6.25 | 7 |
| 2009-05-29 | $7.50 | $7.50 | 0 |
| 2009-05-28 | $7.50 | $7.50 | 0 |
| 2009-05-27 | $7.50 | $7.50 | 704 |
| 2009-05-26 | $7.88 | $7.88 | 0 |
| 2009-05-22 | $7.88 | $7.88 | 0 |
| 2009-05-21 | $7.88 | $7.88 | 16 |
| 2009-05-20 | $7.50 | $7.50 | 240 |
| 2009-05-19 | $7.50 | $7.50 | 1,062 |
| 2009-05-18 | $6.38 | $6.38 | 142 |
| 2009-05-15 | $6.50 | $6.50 | 391 |
| 2009-05-14 | $7.50 | $7.50 | 0 |
| 2009-05-13 | $7.50 | $7.50 | 136 |
| 2009-05-12 | $7.38 | $7.38 | 0 |
| 2009-05-11 | $7.38 | $7.38 | 276 |
| 2009-05-08 | $8.13 | $8.13 | 0 |
| 2009-05-07 | $8.13 | $8.13 | 112 |
| 2009-05-06 | $6.88 | $6.88 | 217 |
| 2009-05-05 | $6.38 | $6.38 | 224 |
| 2009-05-04 | $6.38 | $6.38 | 16 |
| 2009-05-01 | $6.38 | $6.38 | 224 |
| 2009-04-30 | $6.88 | $6.88 | 1,908 |
| 2009-04-29 | $7.63 | $7.63 | 460 |
| 2009-04-28 | $6.88 | $6.88 | 44 |
| 2009-04-27 | $6.88 | $6.88 | 170 |
| 2009-04-24 | $6.88 | $6.88 | 680 |
| 2009-04-23 | $6.38 | $6.38 | 0 |
| 2009-04-22 | $6.38 | $6.38 | 0 |
| 2009-04-21 | $6.38 | $6.38 | 280 |
| 2009-04-20 | $7.63 | $7.63 | 640 |
| 2009-04-17 | $6.88 | $6.88 | 1,640 |
| 2009-04-16 | $7.50 | $7.50 | 0 |
| 2009-04-15 | $7.50 | $7.50 | 0 |
| 2009-04-14 | $7.50 | $7.50 | 0 |
| 2009-04-13 | $7.50 | $7.50 | 0 |
| 2009-04-09 | $7.50 | $7.50 | 0 |
| 2009-04-08 | $7.50 | $7.50 | 0 |
| 2009-04-07 | $7.50 | $7.50 | 0 |
| 2009-04-06 | $7.50 | $7.50 | 40 |
| 2009-04-03 | $7.50 | $7.50 | 400 |
| 2009-04-02 | $7.50 | $7.50 | 640 |
| 2009-04-01 | $8.13 | $8.13 | 232 |
| 2009-03-31 | $8.63 | $8.63 | 64 |
| 2009-03-30 | $7.50 | $7.50 | 9 |
| 2009-03-27 | $7.50 | $7.50 | 0 |
| 2009-03-26 | $7.50 | $7.50 | 227 |
| 2009-03-25 | $6.25 | $6.25 | 22 |
| 2009-03-24 | $7.50 | $7.50 | 0 |
| 2009-03-23 | $7.50 | $7.50 | 148 |
| 2009-03-20 | $6.63 | $6.63 | 20 |
| 2009-03-19 | $6.38 | $6.38 | 480 |
| 2009-03-18 | $7.50 | $7.50 | 88 |
| 2009-03-17 | $6.63 | $6.63 | 0 |
| 2009-03-16 | $6.63 | $6.63 | 0 |
| 2009-03-13 | $6.63 | $6.63 | 51 |
| 2009-03-12 | $6.38 | $6.38 | 152 |
| 2009-03-11 | $6.63 | $6.63 | 0 |
| 2009-03-10 | $6.63 | $6.63 | 400 |
| 2009-03-09 | $7.63 | $7.63 | 751 |
| 2009-03-06 | $6.38 | $6.38 | 3 |
| 2009-03-05 | $6.38 | $6.38 | 0 |
| 2009-03-04 | $6.38 | $6.38 | 0 |
| 2009-03-03 | $6.38 | $6.38 | 0 |
| 2009-03-02 | $6.38 | $6.38 | 752 |
| 2009-02-27 | $6.38 | $6.38 | 2 |
| 2009-02-26 | $6.38 | $6.38 | 0 |
| 2009-02-25 | $6.38 | $6.38 | 4 |
| 2009-02-24 | $7.00 | $7.00 | 0 |
| 2009-02-23 | $7.00 | $7.00 | 0 |
| 2009-02-20 | $7.00 | $7.00 | 0 |
| 2009-02-19 | $7.00 | $7.00 | 4 |
| 2009-02-18 | $7.00 | $7.00 | 6 |
| 2009-02-17 | $7.00 | $7.00 | 56 |
| 2009-02-13 | $6.88 | $6.88 | 0 |
| 2009-02-12 | $6.88 | $6.88 | 70 |
| 2009-02-11 | $9.00 | $9.00 | 36 |
| 2009-02-10 | $9.00 | $9.00 | 0 |
| 2009-02-09 | $9.00 | $9.00 | 0 |
| 2009-02-06 | $9.00 | $9.00 | 269 |
| 2009-02-05 | $9.00 | $9.00 | 64 |
| 2009-02-04 | $6.88 | $6.88 | 7 |
| 2009-02-03 | $9.00 | $9.00 | 0 |
| 2009-02-02 | $9.00 | $9.00 | 6,950 |
| 2009-01-30 | $7.50 | $7.50 | 0 |
| 2009-01-29 | $7.50 | $7.50 | 0 |
| 2009-01-28 | $7.50 | $7.50 | 0 |
| 2009-01-27 | $7.50 | $7.50 | 0 |
| 2009-01-26 | $7.50 | $7.50 | 0 |
| 2009-01-23 | $7.50 | $7.50 | 0 |
| 2009-01-22 | $7.50 | $7.50 | 0 |
| 2009-01-21 | $7.50 | $7.50 | 28 |
| 2009-01-20 | $7.50 | $7.50 | 0 |
| 2009-01-16 | $7.50 | $7.50 | 0 |
| 2009-01-15 | $7.50 | $7.50 | 0 |
| 2009-01-14 | $7.50 | $7.50 | 3,055 |
| 2009-01-13 | $7.75 | $7.75 | 0 |
| 2009-01-12 | $7.75 | $7.75 | 8 |
| 2009-01-09 | $10.63 | $10.63 | 0 |
| 2009-01-08 | $10.63 | $10.63 | 0 |
| 2009-01-07 | $10.63 | $10.63 | 66 |
| 2009-01-06 | $11.25 | $11.25 | 0 |
| 2009-01-05 | $11.25 | $11.25 | 37 |
| 2009-01-02 | $11.25 | $11.25 | 113 |