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
- 1992-05-21 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 | $8.00 | $8.00 | 0 | — | — |
| 2009-12-30 | $8.00 | $8.00 | 1,250 | — | — |
| 2009-12-29 | $8.00 | $8.00 | 2,445 | — | — |
| 2009-12-28 | $8.00 | $8.00 | 505 | — | — |
| 2009-12-24 | $8.00 | $8.00 | 0 | — | — |
| 2009-12-23 | $8.00 | $8.00 | 535 | — | — |
| 2009-12-22 | $7.00 | $7.00 | 50 | — | — |
| 2009-12-21 | $7.00 | $7.00 | 140 | — | — |
| 2009-12-18 | $7.00 | $7.00 | 370 | — | — |
| 2009-12-17 | $7.00 | $7.00 | 0 | — | — |
| 2009-12-16 | $7.00 | $7.00 | 70 | — | — |
| 2009-12-15 | $7.00 | $7.00 | 65 | — | — |
| 2009-12-14 | $7.00 | $7.00 | 45 | — | — |
| 2009-12-11 | $7.00 | $7.00 | 40 | — | — |
| 2009-12-10 | $7.00 | $7.00 | 0 | — | — |
| 2009-12-09 | $7.00 | $7.00 | 0 | — | — |
| 2009-12-08 | $7.00 | $7.00 | 0 | — | — |
| 2009-12-07 | $7.00 | $7.00 | 0 | — | — |
| 2009-12-04 | $7.00 | $7.00 | 70 | — | — |
| 2009-12-03 | $7.00 | $7.00 | 10 | — | — |
| 2009-12-02 | $7.00 | $7.00 | 15 | — | — |
| 2009-12-01 | $9.00 | $9.00 | 0 | — | — |
| 2009-11-30 | $9.00 | $9.00 | 0 | — | — |
| 2009-11-27 | $9.00 | $9.00 | 0 | — | — |
| 2009-11-25 | $9.00 | $9.00 | 250 | — | — |
| 2009-11-24 | $8.40 | $8.40 | 0 | — | — |
| 2009-11-23 | $8.40 | $8.40 | 295 | — | — |
| 2009-11-20 | $8.00 | $8.00 | 0 | — | — |
| 2009-11-19 | $8.00 | $8.00 | 50 | — | — |
| 2009-11-18 | $8.00 | $8.00 | 85 | — | — |
| 2009-11-17 | $12.00 | $12.00 | 0 | — | — |
| 2009-11-16 | $12.00 | $12.00 | 45 | — | — |
| 2009-11-13 | $12.00 | $12.00 | 50 | — | — |
| 2009-11-12 | $12.00 | $12.00 | 0 | — | — |
| 2009-11-11 | $12.00 | $12.00 | 20 | — | — |
| 2009-11-10 | $8.00 | $8.00 | 175 | — | — |
| 2009-11-09 | $8.00 | $8.00 | 50 | — | — |
| 2009-11-06 | $8.00 | $8.00 | 60 | — | — |
| 2009-11-05 | $8.00 | $8.00 | 0 | — | — |
| 2009-11-04 | $8.00 | $8.00 | 0 | — | — |
| 2009-11-03 | $8.00 | $8.00 | 10 | — | — |
| 2009-11-02 | $8.00 | $8.00 | 0 | — | — |
| 2009-10-30 | $8.00 | $8.00 | 0 | — | — |
| 2009-10-29 | $8.00 | $8.00 | 75 | — | — |
| 2009-10-28 | $13.80 | $13.80 | 0 | — | — |
| 2009-10-27 | $13.80 | $13.80 | 0 | — | — |
| 2009-10-26 | $13.80 | $13.80 | 0 | — | — |
| 2009-10-23 | $13.80 | $13.80 | 10 | — | — |
| 2009-10-22 | $8.00 | $8.00 | 70 | — | — |
| 2009-10-21 | $8.00 | $8.00 | 0 | — | — |
| 2009-10-20 | $8.00 | $8.00 | 210 | — | — |
| 2009-10-19 | $8.00 | $8.00 | 45 | — | — |
| 2009-10-16 | $14.00 | $14.00 | 0 | — | — |
| 2009-10-15 | $14.00 | $14.00 | 0 | — | — |
| 2009-10-14 | $14.00 | $14.00 | 30 | — | — |
| 2009-10-13 | $8.60 | $8.60 | 20 | — | — |
| 2009-10-12 | $8.60 | $8.60 | 5 | — | — |
| 2009-10-09 | $8.60 | $8.60 | 10 | — | — |
| 2009-10-08 | $11.20 | $11.20 | 255 | — | — |
| 2009-10-07 | $8.60 | $8.60 | 0 | — | — |
| 2009-10-06 | $8.60 | $8.60 | 0 | — | — |
| 2009-10-05 | $8.60 | $8.60 | 55 | — | — |
| 2009-10-02 | $14.20 | $14.20 | 50 | — | — |
| 2009-10-01 | $7.00 | $7.00 | 0 | — | — |
| 2009-09-30 | $7.00 | $7.00 | 125 | — | — |
| 2009-09-29 | $11.00 | $11.00 | 0 | — | — |
| 2009-09-28 | $11.00 | $11.00 | 1,085 | — | — |
| 2009-09-25 | $8.00 | $8.00 | 0 | — | — |
| 2009-09-24 | $8.00 | $8.00 | 65 | — | — |
| 2009-09-23 | $8.00 | $8.00 | 5 | — | — |
| 2009-09-22 | $9.20 | $9.20 | 820 | — | — |
| 2009-09-21 | $10.00 | $10.00 | 0 | — | — |
| 2009-09-18 | $10.00 | $10.00 | 0 | — | — |
| 2009-09-17 | $10.00 | $10.00 | 1,790 | — | — |
| 2009-09-16 | $9.00 | $9.00 | 15 | — | — |
| 2009-09-15 | $14.00 | $14.00 | 20 | — | — |
| 2009-09-14 | $14.20 | $14.20 | 20 | — | — |
| 2009-09-11 | $9.00 | $9.00 | 80 | — | — |
| 2009-09-10 | $11.00 | $11.00 | 0 | — | — |
| 2009-09-09 | $11.00 | $11.00 | 0 | — | — |
| 2009-09-08 | $11.00 | $11.00 | 0 | — | — |
| 2009-09-04 | $11.00 | $11.00 | 575 | — | — |
| 2009-09-03 | $14.60 | $14.60 | 50 | — | — |
| 2009-09-02 | $14.60 | $14.60 | 25 | — | — |
| 2009-09-01 | $10.20 | $10.20 | 190 | — | — |
| 2009-08-31 | $14.80 | $14.80 | 15 | — | — |
| 2009-08-28 | $9.20 | $9.20 | 60 | — | — |
| 2009-08-27 | $14.80 | $14.80 | 20 | — | — |
| 2009-08-26 | $7.00 | $7.00 | 100 | — | — |
| 2009-08-25 | $11.00 | $11.00 | 0 | — | — |
| 2009-08-24 | $11.00 | $11.00 | 135 | — | — |
| 2009-08-21 | $11.80 | $11.80 | 0 | — | — |
| 2009-08-20 | $11.80 | $11.80 | 20 | — | — |
| 2009-08-19 | $9.00 | $9.00 | 15 | — | — |
| 2009-08-18 | $10.60 | $10.60 | 0 | — | — |
| 2009-08-17 | $10.60 | $10.60 | 135 | — | — |
| 2009-08-14 | $13.20 | $13.20 | 0 | — | — |
| 2009-08-13 | $13.20 | $13.20 | 2,945 | — | — |
| 2009-08-12 | $12.20 | $12.20 | 0 | — | — |
| 2009-08-11 | $12.20 | $12.20 | 0 | — | — |
| 2009-08-10 | $12.20 | $12.20 | 0 | — | — |
| 2009-08-07 | $12.20 | $12.20 | 425 | — | — |
| 2009-08-06 | $14.20 | $14.20 | 1,275 | — | — |
| 2009-08-05 | $13.40 | $13.40 | 1,100 | — | — |
| 2009-08-04 | $11.00 | $11.00 | 950 | — | — |
| 2009-08-03 | $13.80 | $13.80 | 90 | — | — |
| 2009-07-31 | $11.00 | $11.00 | 1,025 | — | — |
| 2009-07-30 | $11.00 | $11.00 | 0 | — | — |
| 2009-07-29 | $11.00 | $11.00 | 75 | — | — |
| 2009-07-28 | $10.20 | $10.20 | 10 | — | — |
| 2009-07-27 | $12.60 | $12.60 | 0 | — | — |
| 2009-07-24 | $12.60 | $12.60 | 600 | — | — |
| 2009-07-23 | $14.20 | $14.20 | 2,040 | — | — |
| 2009-07-22 | $13.00 | $13.00 | 955 | — | — |
| 2009-07-21 | $11.00 | $11.00 | 0 | — | — |
| 2009-07-20 | $11.00 | $11.00 | 15 | — | — |
| 2009-07-17 | $14.20 | $14.20 | 0 | — | — |
| 2009-07-16 | $14.20 | $14.20 | 115 | — | — |
| 2009-07-15 | $11.40 | $11.40 | 35 | — | — |
| 2009-07-14 | $14.20 | $14.20 | 0 | — | — |
| 2009-07-13 | $14.20 | $14.20 | 0 | — | — |
| 2009-07-10 | $14.20 | $14.20 | 10 | — | — |
| 2009-07-09 | $14.40 | $14.40 | 275 | — | — |
| 2009-07-08 | $10.20 | $10.20 | 275 | — | — |
| 2009-07-07 | $10.00 | $10.00 | 0 | — | — |
| 2009-07-06 | $10.00 | $10.00 | 25 | — | — |
| 2009-07-02 | $11.00 | $11.00 | 135 | — | — |
| 2009-07-01 | $11.00 | $11.00 | 105 | — | — |
| 2009-06-30 | $12.00 | $12.00 | 0 | — | — |
| 2009-06-29 | $12.00 | $12.00 | 120 | — | — |
| 2009-06-26 | $11.00 | $11.00 | 50 | — | — |
| 2009-06-25 | $11.00 | $11.00 | 125 | — | — |
| 2009-06-24 | $11.00 | $11.00 | 150 | — | — |
| 2009-06-23 | $11.00 | $11.00 | 525 | — | — |
| 2009-06-22 | $11.00 | $11.00 | 40 | — | — |
| 2009-06-19 | $11.00 | $11.00 | 125 | — | — |
| 2009-06-18 | $14.60 | $14.60 | 65 | — | — |
| 2009-06-17 | $11.00 | $11.00 | 10 | — | — |
| 2009-06-16 | $14.00 | $14.00 | 0 | — | — |
| 2009-06-15 | $14.00 | $14.00 | 0 | — | — |
| 2009-06-12 | $14.00 | $14.00 | 725 | — | — |
| 2009-06-11 | $15.00 | $15.00 | 0 | — | — |
| 2009-06-10 | $15.00 | $15.00 | 565 | — | — |
| 2009-06-09 | $13.60 | $13.60 | 1,785 | — | — |
| 2009-06-08 | $11.40 | $11.40 | 10 | — | — |
| 2009-06-05 | $9.00 | $9.00 | 0 | — | — |
| 2009-06-04 | $9.00 | $9.00 | 60 | — | — |
| 2009-06-03 | $10.00 | $10.00 | 75 | — | — |
| 2009-06-02 | $10.00 | $10.00 | 0 | — | — |
| 2009-06-01 | $10.00 | $10.00 | 675 | — | — |
| 2009-05-29 | $12.20 | $12.20 | 320 | — | — |
| 2009-05-28 | $11.80 | $11.80 | 2,345 | — | — |
| 2009-05-27 | $10.20 | $10.20 | 1,635 | — | — |
| 2009-05-26 | $9.00 | $9.00 | 665 | — | — |
| 2009-05-22 | $8.20 | $8.20 | 470 | — | — |
| 2009-05-21 | $8.20 | $8.20 | 340 | — | — |
| 2009-05-20 | $9.40 | $9.40 | 2,415 | — | — |
| 2009-05-19 | $7.40 | $7.40 | 315 | — | — |
| 2009-05-18 | $8.00 | $8.00 | 1,410 | — | — |
| 2009-05-15 | $7.60 | $7.60 | 570 | — | — |
| 2009-05-14 | $8.00 | $8.00 | 335 | — | — |
| 2009-05-13 | $8.00 | $8.00 | 175 | — | — |
| 2009-05-12 | $7.80 | $7.80 | 240 | — | — |
| 2009-05-11 | $8.00 | $8.00 | 455 | — | — |
| 2009-05-08 | $7.60 | $7.60 | 890 | — | — |
| 2009-05-07 | $8.00 | $8.00 | 3,860 | — | — |
| 2009-05-06 | $7.00 | $7.00 | 1,295 | — | — |
| 2009-05-05 | $7.40 | $7.40 | 210 | — | — |
| 2009-05-04 | $9.40 | $9.40 | 1,405 | — | — |
| 2009-05-01 | $7.60 | $7.60 | 4,950 | — | — |
| 2009-04-30 | $3.80 | $3.80 | 335 | — | — |
| 2009-04-29 | $4.20 | $4.20 | 0 | — | — |
| 2009-04-28 | $4.20 | $4.20 | 0 | — | — |
| 2009-04-27 | $4.20 | $4.20 | 405 | — | — |
| 2009-04-24 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-23 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-22 | $4.80 | $4.80 | 200 | — | — |
| 2009-04-21 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-20 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-17 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-16 | $4.80 | $4.80 | 35 | — | — |
| 2009-04-15 | $4.60 | $4.60 | 25 | — | — |
| 2009-04-14 | $7.40 | $7.40 | 255 | — | — |
| 2009-04-13 | $5.40 | $5.40 | 605 | — | — |
| 2009-04-09 | $5.60 | $5.60 | 300 | — | — |
| 2009-04-08 | $4.60 | $4.60 | 0 | — | — |
| 2009-04-07 | $4.60 | $4.60 | 25 | — | — |
| 2009-04-06 | $4.60 | $4.60 | 1,190 | — | — |
| 2009-04-03 | $6.00 | $6.00 | 80 | — | — |
| 2009-04-02 | $6.20 | $6.20 | 65 | — | — |
| 2009-04-01 | $4.40 | $4.40 | 155 | — | — |
| 2009-03-31 | $5.80 | $5.80 | 500 | — | — |
| 2009-03-30 | $6.00 | $6.00 | 0 | — | — |
| 2009-03-27 | $6.00 | $6.00 | 455 | — | — |
| 2009-03-26 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-25 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-24 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-23 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-20 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-19 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-18 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-17 | $5.40 | $5.40 | 0 | — | — |
| 2009-03-16 | $5.40 | $5.40 | 365 | — | — |
| 2009-03-13 | $5.40 | $5.40 | 165 | — | — |
| 2009-03-12 | $5.00 | $5.00 | 0 | — | — |
| 2009-03-11 | $5.00 | $5.00 | 570 | — | — |
| 2009-03-10 | $4.20 | $4.20 | 0 | — | — |
| 2009-03-09 | $4.20 | $4.20 | 225 | — | — |
| 2009-03-06 | $4.40 | $4.40 | 5,810 | — | — |
| 2009-03-05 | $3.60 | $3.60 | 1,750 | — | — |
| 2009-03-04 | $5.60 | $5.60 | 15 | — | — |
| 2009-03-03 | $6.00 | $6.00 | 105 | — | — |
| 2009-03-02 | $6.00 | $6.00 | 450 | — | — |
| 2009-02-27 | $6.00 | $6.00 | 100 | — | — |
| 2009-02-26 | $6.40 | $6.40 | 0 | — | — |
| 2009-02-25 | $6.40 | $6.40 | 0 | — | — |
| 2009-02-24 | $6.40 | $6.40 | 30 | — | — |
| 2009-02-23 | $6.40 | $6.40 | 105 | — | — |
| 2009-02-20 | $6.00 | $6.00 | 0 | — | — |
| 2009-02-19 | $6.00 | $6.00 | 90 | — | — |
| 2009-02-18 | $4.80 | $4.80 | 40 | — | — |
| 2009-02-17 | $5.60 | $5.60 | 0 | — | — |
| 2009-02-13 | $5.60 | $5.60 | 0 | — | — |
| 2009-02-12 | $5.60 | $5.60 | 0 | — | — |
| 2009-02-11 | $5.60 | $5.60 | 0 | — | — |
| 2009-02-10 | $5.60 | $5.60 | 135 | — | — |
| 2009-02-09 | $5.60 | $5.60 | 0 | — | — |
| 2009-02-06 | $5.60 | $5.60 | 30 | — | — |
| 2009-02-05 | $5.60 | $5.60 | 160 | — | — |
| 2009-02-04 | $5.60 | $5.60 | 20 | — | — |
| 2009-02-03 | $5.20 | $5.20 | 0 | — | — |
| 2009-02-02 | $5.20 | $5.20 | 0 | — | — |
| 2009-01-30 | $5.20 | $5.20 | 60 | — | — |
| 2009-01-29 | $5.20 | $5.20 | 80 | — | — |
| 2009-01-28 | $6.60 | $6.60 | 15 | — | — |
| 2009-01-27 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-26 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-23 | $4.80 | $4.80 | 120 | — | — |
| 2009-01-22 | $4.80 | $4.80 | 115 | — | — |
| 2009-01-21 | $6.60 | $6.60 | 25 | — | — |
| 2009-01-20 | $4.80 | $4.80 | 50 | — | — |
| 2009-01-16 | $6.60 | $6.60 | 25 | — | — |
| 2009-01-15 | $4.80 | $4.80 | 15 | — | — |
| 2009-01-14 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-13 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-12 | $4.80 | $4.80 | 270 | — | — |
| 2009-01-09 | $4.80 | $4.80 | 55 | — | — |
| 2009-01-08 | $4.80 | $4.80 | 100 | — | — |
| 2009-01-07 | $7.00 | $7.00 | 15 | — | — |
| 2009-01-06 | $7.00 | $7.00 | 0 | — | — |
| 2009-01-05 | $7.00 | $7.00 | 1,465 | — | — |
| 2009-01-02 | $7.00 | $7.00 | 75 | — | — |