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
- 2006-01-30 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 | $8.16 | $9.35 | 0 | — | — |
| 2009-12-30 | $8.16 | $9.35 | 400 | — | — |
| 2009-12-29 | $8.50 | $9.74 | 0 | — | — |
| 2009-12-28 | $8.50 | $9.74 | 0 | — | — |
| 2009-12-24 | $8.50 | $9.74 | 0 | — | — |
| 2009-12-23 | $8.50 | $9.74 | 0 | — | — |
| 2009-12-22 | $8.50 | $9.74 | 0 | — | — |
| 2009-12-21 | $8.50 | $9.64 | 0 | — | — |
| 2009-12-18 | $8.50 | $9.64 | 0 | — | — |
| 2009-12-17 | $8.50 | $9.64 | 0 | — | — |
| 2009-12-16 | $8.50 | $9.64 | 0 | — | — |
| 2009-12-15 | $8.50 | $9.64 | 0 | — | — |
| 2009-12-14 | $8.50 | $9.64 | 6,400 | — | — |
| 2009-12-11 | $7.88 | $8.93 | 1,200 | — | — |
| 2009-12-10 | $7.65 | $8.68 | 0 | — | — |
| 2009-12-09 | $7.65 | $8.68 | 5,000 | — | — |
| 2009-12-08 | $7.65 | $8.68 | 2,600 | — | — |
| 2009-12-07 | $7.85 | $8.90 | 0 | — | — |
| 2009-12-04 | $7.85 | $8.90 | 3,800 | — | — |
| 2009-12-03 | $7.63 | $8.65 | 2,400 | — | — |
| 2009-12-02 | $7.63 | $8.65 | 800 | — | — |
| 2009-12-01 | $8.25 | $9.36 | 1,000 | — | — |
| 2009-11-30 | $7.60 | $8.62 | 0 | — | — |
| 2009-11-27 | $7.60 | $8.62 | 0 | — | — |
| 2009-11-25 | $7.60 | $8.62 | 0 | — | — |
| 2009-11-24 | $7.60 | $8.62 | 0 | — | — |
| 2009-11-23 | $7.60 | $8.62 | 200 | — | — |
| 2009-11-20 | $7.60 | $8.62 | 7,600 | — | — |
| 2009-11-19 | $8.63 | $9.78 | 1,400 | — | — |
| 2009-11-18 | $8.65 | $9.81 | 6,200 | — | — |
| 2009-11-17 | $8.65 | $9.81 | 2,200 | — | — |
| 2009-11-16 | $8.65 | $9.81 | 2,600 | — | — |
| 2009-11-13 | $8.60 | $9.75 | 4,200 | — | — |
| 2009-11-12 | $9.00 | $10.21 | 0 | — | — |
| 2009-11-11 | $9.00 | $10.21 | 6,000 | — | — |
| 2009-11-10 | $9.13 | $10.35 | 0 | — | — |
| 2009-11-09 | $9.13 | $10.35 | 5,600 | — | — |
| 2009-11-06 | $9.20 | $10.43 | 5,200 | — | — |
| 2009-11-05 | $8.63 | $9.78 | 0 | — | — |
| 2009-11-04 | $8.63 | $9.78 | 1,600 | — | — |
| 2009-11-03 | $8.60 | $9.75 | 0 | — | — |
| 2009-11-02 | $8.60 | $9.75 | 1,600 | — | — |
| 2009-10-30 | $8.75 | $9.92 | 6,000 | — | — |
| 2009-10-29 | $9.30 | $10.55 | 600 | — | — |
| 2009-10-28 | $9.30 | $10.55 | 0 | — | — |
| 2009-10-27 | $9.30 | $10.55 | 400 | — | — |
| 2009-10-26 | $9.30 | $10.55 | 0 | — | — |
| 2009-10-23 | $9.30 | $10.55 | 0 | — | — |
| 2009-10-22 | $9.30 | $10.55 | 0 | — | — |
| 2009-10-21 | $9.30 | $10.55 | 600 | — | — |
| 2009-10-20 | $9.30 | $10.55 | 0 | — | — |
| 2009-10-19 | $9.30 | $10.55 | 1,800 | — | — |
| 2009-10-16 | $9.30 | $10.55 | 2,200 | — | — |
| 2009-10-15 | $9.50 | $10.78 | 400 | — | — |
| 2009-10-14 | $9.50 | $10.78 | 2,000 | — | — |
| 2009-10-13 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-12 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-09 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-08 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-07 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-06 | $9.50 | $10.78 | 0 | — | — |
| 2009-10-05 | $9.50 | $10.78 | 200 | — | — |
| 2009-10-02 | $9.50 | $10.78 | 400 | — | — |
| 2009-10-01 | $9.50 | $10.78 | 1,600 | — | — |
| 2009-09-30 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-29 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-28 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-25 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-24 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-23 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-22 | $9.88 | $11.20 | 0 | — | — |
| 2009-09-21 | $9.88 | $11.20 | 600 | — | — |
| 2009-09-18 | $9.88 | $11.10 | 2,000 | — | — |
| 2009-09-17 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-16 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-15 | $9.75 | $10.96 | 1,000 | — | — |
| 2009-09-14 | $9.63 | $10.82 | 0 | — | — |
| 2009-09-11 | $9.63 | $10.82 | 400 | — | — |
| 2009-09-10 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-09 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-08 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-04 | $9.75 | $10.96 | 0 | — | — |
| 2009-09-03 | $9.75 | $10.96 | 600 | — | — |
| 2009-09-02 | $9.75 | $10.96 | 600 | — | — |
| 2009-09-01 | $9.88 | $11.10 | 0 | — | — |
| 2009-08-31 | $9.88 | $11.10 | 600 | — | — |
| 2009-08-28 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-27 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-26 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-25 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-24 | $10.00 | $11.24 | 1,800 | — | — |
| 2009-08-21 | $9.75 | $10.96 | 1,400 | — | — |
| 2009-08-20 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-19 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-18 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-17 | $10.00 | $11.24 | 4,400 | — | — |
| 2009-08-14 | $10.50 | $11.80 | 400 | — | — |
| 2009-08-13 | $10.25 | $11.52 | 1,800 | — | — |
| 2009-08-12 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-11 | $10.00 | $11.24 | 17,000 | — | — |
| 2009-08-10 | $10.25 | $11.51 | 400 | — | — |
| 2009-08-07 | $10.00 | $11.24 | 0 | — | — |
| 2009-08-06 | $10.00 | $11.24 | 2,000 | — | — |
| 2009-08-05 | $10.00 | $11.24 | 1,000 | — | — |
| 2009-08-04 | $10.25 | $11.51 | 0 | — | — |
| 2009-08-03 | $10.25 | $11.51 | 0 | — | — |
| 2009-07-31 | $10.25 | $11.51 | 0 | — | — |
| 2009-07-30 | $10.25 | $11.51 | 0 | — | — |
| 2009-07-29 | $10.25 | $11.51 | 600 | — | — |
| 2009-07-28 | $10.25 | $11.52 | 0 | — | — |
| 2009-07-27 | $10.25 | $11.52 | 0 | — | — |
| 2009-07-24 | $10.25 | $11.52 | 0 | — | — |
| 2009-07-23 | $10.25 | $11.52 | 400 | — | — |
| 2009-07-22 | $10.25 | $11.52 | 400 | — | — |
| 2009-07-21 | $10.00 | $11.24 | 0 | — | — |
| 2009-07-20 | $10.00 | $11.24 | 200 | — | — |
| 2009-07-17 | $9.63 | $10.82 | 2,800 | — | — |
| 2009-07-16 | $9.73 | $10.93 | 1,200 | — | — |
| 2009-07-15 | $9.63 | $10.82 | 0 | — | — |
| 2009-07-14 | $9.63 | $10.82 | 0 | — | — |
| 2009-07-13 | $9.63 | $10.82 | 600 | — | — |
| 2009-07-10 | $9.75 | $10.96 | 0 | — | — |
| 2009-07-09 | $9.75 | $10.96 | 0 | — | — |
| 2009-07-08 | $9.75 | $10.96 | 0 | — | — |
| 2009-07-07 | $9.75 | $10.96 | 0 | — | — |
| 2009-07-06 | $9.75 | $10.96 | 0 | — | — |
| 2009-07-02 | $9.75 | $10.96 | 800 | — | — |
| 2009-07-01 | $10.13 | $11.38 | 0 | — | — |
| 2009-06-30 | $10.13 | $11.38 | 800 | — | — |
| 2009-06-29 | $10.38 | $11.66 | 13,600 | — | — |
| 2009-06-26 | $10.25 | $11.52 | 8,800 | — | — |
| 2009-06-25 | $10.25 | $11.52 | 400 | — | — |
| 2009-06-24 | $10.00 | $11.24 | 0 | — | — |
| 2009-06-23 | $10.00 | $11.24 | 4,000 | — | — |
| 2009-06-22 | $9.38 | $10.54 | 43,800 | — | — |
| 2009-06-19 | $9.63 | $10.72 | 17,600 | — | — |
| 2009-06-18 | $9.38 | $10.44 | 0 | — | — |
| 2009-06-17 | $9.38 | $10.44 | 0 | — | — |
| 2009-06-16 | $9.38 | $10.44 | 3,400 | — | — |
| 2009-06-15 | $9.38 | $10.44 | 14,200 | — | — |
| 2009-06-12 | $9.00 | $10.02 | 0 | — | — |
| 2009-06-11 | $9.00 | $10.02 | 800 | — | — |
| 2009-06-10 | $9.00 | $10.02 | 400 | — | — |
| 2009-06-09 | $9.20 | $10.24 | 0 | — | — |
| 2009-06-08 | $9.20 | $10.24 | 0 | — | — |
| 2009-06-05 | $9.20 | $10.24 | 0 | — | — |
| 2009-06-04 | $9.20 | $10.24 | 0 | — | — |
| 2009-06-03 | $9.20 | $10.24 | 0 | — | — |
| 2009-06-02 | $9.20 | $10.24 | 11,000 | — | — |
| 2009-06-01 | $9.23 | $10.27 | 0 | — | — |
| 2009-05-29 | $9.23 | $10.27 | 0 | — | — |
| 2009-05-28 | $9.23 | $10.27 | 2,800 | — | — |
| 2009-05-27 | $9.00 | $10.02 | 4,600 | — | — |
| 2009-05-26 | $8.88 | $9.88 | 2,800 | — | — |
| 2009-05-22 | $8.80 | $9.80 | 3,400 | — | — |
| 2009-05-21 | $8.80 | $9.80 | 1,000 | — | — |
| 2009-05-20 | $8.80 | $9.80 | 4,000 | — | — |
| 2009-05-19 | $8.88 | $9.88 | 0 | — | — |
| 2009-05-18 | $8.88 | $9.88 | 400 | — | — |
| 2009-05-15 | $8.95 | $9.96 | 2,800 | — | — |
| 2009-05-14 | $9.25 | $10.30 | 0 | — | — |
| 2009-05-13 | $9.25 | $10.30 | 0 | — | — |
| 2009-05-12 | $9.25 | $10.30 | 0 | — | — |
| 2009-05-11 | $9.25 | $10.30 | 17,000 | — | — |
| 2009-05-08 | $9.25 | $10.30 | 0 | — | — |
| 2009-05-07 | $9.25 | $10.30 | 10,400 | — | — |
| 2009-05-06 | $9.25 | $10.30 | 5,200 | — | — |
| 2009-05-05 | $9.10 | $10.13 | 0 | — | — |
| 2009-05-04 | $9.10 | $10.13 | 0 | — | — |
| 2009-05-01 | $9.10 | $10.13 | 2,000 | — | — |
| 2009-04-30 | $8.90 | $9.91 | 0 | — | — |
| 2009-04-29 | $8.90 | $9.91 | 600 | — | — |
| 2009-04-28 | $8.88 | $9.88 | 0 | — | — |
| 2009-04-27 | $8.88 | $9.88 | 400 | — | — |
| 2009-04-24 | $9.25 | $10.30 | 0 | — | — |
| 2009-04-23 | $9.25 | $10.30 | 5,200 | — | — |
| 2009-04-22 | $9.00 | $10.02 | 400 | — | — |
| 2009-04-21 | $8.80 | $9.80 | 600 | — | — |
| 2009-04-20 | $8.80 | $9.80 | 0 | — | — |
| 2009-04-17 | $8.80 | $9.80 | 9,400 | — | — |
| 2009-04-16 | $8.80 | $9.80 | 400 | — | — |
| 2009-04-15 | $8.93 | $9.94 | 200 | — | — |
| 2009-04-14 | $8.80 | $9.80 | 0 | — | — |
| 2009-04-13 | $8.80 | $9.80 | 0 | — | — |
| 2009-04-09 | $8.80 | $9.80 | 800 | — | — |
| 2009-04-08 | $8.88 | $9.88 | 4,200 | — | — |
| 2009-04-07 | $8.80 | $9.80 | 600 | — | — |
| 2009-04-06 | $8.80 | $9.80 | 1,200 | — | — |
| 2009-04-03 | $8.80 | $9.80 | 600 | — | — |
| 2009-04-02 | $8.78 | $9.77 | 2,000 | — | — |
| 2009-04-01 | $9.38 | $10.44 | 400 | — | — |
| 2009-03-31 | $9.25 | $10.30 | 0 | — | — |
| 2009-03-30 | $9.25 | $10.30 | 6,400 | — | — |
| 2009-03-27 | $9.00 | $10.02 | 400 | — | — |
| 2009-03-26 | $9.00 | $10.02 | 0 | — | — |
| 2009-03-25 | $9.00 | $10.02 | 3,400 | — | — |
| 2009-03-24 | $9.00 | $10.02 | 0 | — | — |
| 2009-03-23 | $9.00 | $10.02 | 0 | — | — |
| 2009-03-20 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-19 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-18 | $9.00 | $9.92 | 400 | — | — |
| 2009-03-17 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-16 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-13 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-12 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-11 | $9.00 | $9.92 | 0 | — | — |
| 2009-03-10 | $9.00 | $9.92 | 800 | — | — |
| 2009-03-09 | $9.38 | $10.33 | 0 | — | — |
| 2009-03-06 | $9.38 | $10.33 | 13,200 | — | — |
| 2009-03-05 | $9.38 | $10.33 | 0 | — | — |
| 2009-03-04 | $9.38 | $10.33 | 1,600 | — | — |
| 2009-03-03 | $9.38 | $10.33 | 600 | — | — |
| 2009-03-02 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-27 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-26 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-25 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-24 | $9.38 | $10.33 | 1,000 | — | — |
| 2009-02-23 | $9.38 | $10.33 | 1,000 | — | — |
| 2009-02-20 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-19 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-18 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-17 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-13 | $9.38 | $10.33 | 1,200 | — | — |
| 2009-02-12 | $9.38 | $10.33 | 5,600 | — | — |
| 2009-02-11 | $9.88 | $10.88 | 0 | — | — |
| 2009-02-10 | $9.88 | $10.88 | 0 | — | — |
| 2009-02-09 | $9.88 | $10.88 | 4,600 | — | — |
| 2009-02-06 | $9.38 | $10.33 | 5,200 | — | — |
| 2009-02-05 | $9.38 | $10.33 | 6,200 | — | — |
| 2009-02-04 | $9.38 | $10.33 | 2,200 | — | — |
| 2009-02-03 | $9.38 | $10.33 | 0 | — | — |
| 2009-02-02 | $9.38 | $10.33 | 0 | — | — |
| 2009-01-30 | $9.38 | $10.33 | 0 | — | — |
| 2009-01-29 | $9.38 | $10.33 | 1,200 | — | — |
| 2009-01-28 | $10.00 | $11.02 | 0 | — | — |
| 2009-01-27 | $10.00 | $11.02 | 0 | — | — |
| 2009-01-26 | $10.00 | $11.02 | 2,400 | — | — |
| 2009-01-23 | $9.25 | $10.20 | 0 | — | — |
| 2009-01-22 | $9.25 | $10.20 | 400 | — | — |
| 2009-01-21 | $9.50 | $10.47 | 0 | — | — |
| 2009-01-20 | $9.50 | $10.47 | 0 | — | — |
| 2009-01-16 | $9.50 | $10.47 | 0 | — | — |
| 2009-01-15 | $9.50 | $10.47 | 0 | — | — |
| 2009-01-14 | $9.50 | $10.47 | 8,400 | — | — |
| 2009-01-13 | $8.80 | $9.70 | 2,200 | — | — |
| 2009-01-12 | $9.98 | $10.99 | 0 | — | — |
| 2009-01-09 | $9.98 | $10.99 | 400 | — | — |
| 2009-01-08 | $9.55 | $10.53 | 0 | — | — |
| 2009-01-07 | $9.55 | $10.53 | 0 | — | — |
| 2009-01-06 | $9.55 | $10.53 | 0 | — | — |
| 2009-01-05 | $9.55 | $10.53 | 400 | — | — |
| 2009-01-02 | $9.55 | $10.53 | 1,000 | — | — |