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
- 2000-01-14 to 2026-08-28
- 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 | $7.20 | $7.20 | 680 |
| 2009-12-30 | $7.60 | $7.60 | 1,491 |
| 2009-12-29 | $7.40 | $7.40 | 1,860 |
| 2009-12-28 | $7.78 | $7.78 | 2,260 |
| 2009-12-24 | $7.20 | $7.20 | 275 |
| 2009-12-23 | $7.00 | $7.00 | 6,131 |
| 2009-12-22 | $7.00 | $7.00 | 952 |
| 2009-12-21 | $6.00 | $6.00 | 4,916 |
| 2009-12-18 | $5.60 | $5.60 | 667 |
| 2009-12-17 | $5.80 | $5.80 | 1,227 |
| 2009-12-16 | $5.40 | $5.40 | 271 |
| 2009-12-15 | $5.60 | $5.60 | 182 |
| 2009-12-14 | $4.60 | $4.60 | 436 |
| 2009-12-11 | $4.20 | $4.20 | 435 |
| 2009-12-10 | $5.80 | $5.80 | 250 |
| 2009-12-09 | $5.60 | $5.60 | 1,915 |
| 2009-12-08 | $5.40 | $5.40 | 3,407 |
| 2009-12-07 | $5.20 | $5.20 | 1,510 |
| 2009-12-04 | $7.00 | $7.00 | 660 |
| 2009-12-03 | $7.30 | $7.30 | 670 |
| 2009-12-02 | $7.60 | $7.60 | 11 |
| 2009-12-01 | $7.60 | $7.60 | 705 |
| 2009-11-30 | $8.00 | $8.00 | 1,765 |
| 2009-11-27 | $8.00 | $8.00 | 31 |
| 2009-11-25 | $7.00 | $7.00 | 1,750 |
| 2009-11-24 | $8.00 | $8.00 | 505 |
| 2009-11-23 | $8.60 | $8.60 | 493 |
| 2009-11-20 | $8.00 | $8.00 | 0 |
| 2009-11-19 | $8.00 | $8.00 | 1,373 |
| 2009-11-18 | $8.40 | $8.40 | 1,125 |
| 2009-11-17 | $8.00 | $8.00 | 319 |
| 2009-11-16 | $9.00 | $9.00 | 208 |
| 2009-11-13 | $7.80 | $7.80 | 4,190 |
| 2009-11-12 | $9.00 | $9.00 | 1,025 |
| 2009-11-11 | $8.02 | $8.02 | 575 |
| 2009-11-10 | $8.02 | $8.02 | 0 |
| 2009-11-09 | $8.02 | $8.02 | 160 |
| 2009-11-06 | $9.98 | $9.98 | 777 |
| 2009-11-05 | $9.90 | $9.90 | 239 |
| 2009-11-04 | $10.00 | $10.00 | 335 |
| 2009-11-03 | $8.60 | $8.60 | 435 |
| 2009-11-02 | $8.60 | $8.60 | 506 |
| 2009-10-30 | $8.60 | $8.60 | 780 |
| 2009-10-29 | $8.60 | $8.60 | 150 |
| 2009-10-28 | $8.00 | $8.00 | 710 |
| 2009-10-27 | $9.00 | $9.00 | 143 |
| 2009-10-26 | $10.00 | $10.00 | 1,046 |
| 2009-10-23 | $10.00 | $10.00 | 636 |
| 2009-10-22 | $10.00 | $10.00 | 0 |
| 2009-10-21 | $10.00 | $10.00 | 105 |
| 2009-10-20 | $11.00 | $11.00 | 959 |
| 2009-10-19 | $9.00 | $9.00 | 1,586 |
| 2009-10-16 | $10.00 | $10.00 | 372 |
| 2009-10-15 | $12.00 | $12.00 | 415 |
| 2009-10-14 | $11.00 | $11.00 | 375 |
| 2009-10-13 | $12.00 | $12.00 | 1,277 |
| 2009-10-12 | $11.00 | $11.00 | 823 |
| 2009-10-09 | $9.60 | $9.60 | 605 |
| 2009-10-08 | $10.00 | $10.00 | 1,111 |
| 2009-10-07 | $12.00 | $12.00 | 37 |
| 2009-10-06 | $10.00 | $10.00 | 50 |
| 2009-10-05 | $10.00 | $10.00 | 100 |
| 2009-10-02 | $12.00 | $12.00 | 798 |
| 2009-10-01 | $13.20 | $13.20 | 409 |
| 2009-09-30 | $13.20 | $13.20 | 1,555 |
| 2009-09-29 | $10.00 | $10.00 | 297 |
| 2009-09-28 | $8.00 | $8.00 | 0 |
| 2009-09-25 | $8.00 | $8.00 | 61 |
| 2009-09-24 | $8.00 | $8.00 | 1,366 |
| 2009-09-23 | $9.00 | $9.00 | 105 |
| 2009-09-22 | $9.00 | $9.00 | 562 |
| 2009-09-21 | $10.00 | $10.00 | 50 |
| 2009-09-18 | $9.00 | $9.00 | 535 |
| 2009-09-17 | $8.30 | $8.30 | 495 |
| 2009-09-16 | $9.00 | $9.00 | 537 |
| 2009-09-15 | $9.00 | $9.00 | 155 |
| 2009-09-14 | $10.00 | $10.00 | 75 |
| 2009-09-11 | $8.02 | $8.02 | 272 |
| 2009-09-10 | $10.00 | $10.00 | 0 |
| 2009-09-09 | $10.00 | $10.00 | 382 |
| 2009-09-08 | $10.00 | $10.00 | 650 |
| 2009-09-04 | $11.00 | $11.00 | 1,101 |
| 2009-09-03 | $10.00 | $10.00 | 575 |
| 2009-09-02 | $8.20 | $8.20 | 70 |
| 2009-09-01 | $11.00 | $11.00 | 445 |
| 2009-08-31 | $11.00 | $11.00 | 304 |
| 2009-08-28 | $9.00 | $9.00 | 175 |
| 2009-08-27 | $9.00 | $9.00 | 75 |
| 2009-08-26 | $9.00 | $9.00 | 48 |
| 2009-08-25 | $9.00 | $9.00 | 30 |
| 2009-08-24 | $9.00 | $9.00 | 100 |
| 2009-08-21 | $10.00 | $10.00 | 190 |
| 2009-08-20 | $10.00 | $10.00 | 575 |
| 2009-08-19 | $10.00 | $10.00 | 75 |
| 2009-08-18 | $10.00 | $10.00 | 933 |
| 2009-08-17 | $10.00 | $10.00 | 50 |
| 2009-08-14 | $10.00 | $10.00 | 50 |
| 2009-08-13 | $10.00 | $10.00 | 375 |
| 2009-08-12 | $11.98 | $11.98 | 523 |
| 2009-08-11 | $11.60 | $11.60 | 1,750 |
| 2009-08-10 | $11.00 | $11.00 | 1,250 |
| 2009-08-07 | $11.00 | $11.00 | 225 |
| 2009-08-06 | $12.20 | $12.20 | 100 |
| 2009-08-05 | $13.60 | $13.60 | 294 |
| 2009-08-04 | $13.00 | $13.00 | 229 |
| 2009-08-03 | $12.00 | $12.00 | 100 |
| 2009-07-31 | $13.00 | $13.00 | 649 |
| 2009-07-30 | $12.00 | $12.00 | 159 |
| 2009-07-29 | $12.00 | $12.00 | 150 |
| 2009-07-28 | $13.50 | $13.50 | 1,191 |
| 2009-07-27 | $13.00 | $13.00 | 430 |
| 2009-07-24 | $12.00 | $12.00 | 1,065 |
| 2009-07-23 | $14.00 | $14.00 | 344 |
| 2009-07-22 | $13.00 | $13.00 | 622 |
| 2009-07-21 | $11.80 | $11.80 | 189 |
| 2009-07-20 | $8.60 | $8.60 | 345 |
| 2009-07-17 | $11.80 | $11.80 | 385 |
| 2009-07-16 | $10.00 | $10.00 | 292 |
| 2009-07-15 | $11.70 | $11.70 | 250 |
| 2009-07-14 | $11.96 | $11.96 | 466 |
| 2009-07-13 | $11.00 | $11.00 | 1,497 |
| 2009-07-10 | $13.00 | $13.00 | 478 |
| 2009-07-09 | $13.60 | $13.60 | 417 |
| 2009-07-08 | $13.00 | $13.00 | 333 |
| 2009-07-07 | $12.00 | $12.00 | 634 |
| 2009-07-06 | $10.00 | $10.00 | 693 |
| 2009-07-02 | $14.00 | $14.00 | 1,482 |
| 2009-07-01 | $14.00 | $14.00 | 1,742 |
| 2009-06-30 | $14.00 | $14.00 | 1,246 |
| 2009-06-29 | $16.00 | $16.00 | 3,972 |
| 2009-06-26 | $11.00 | $11.00 | 2,245 |
| 2009-06-25 | $8.60 | $8.60 | 378 |
| 2009-06-24 | $7.80 | $7.80 | 0 |
| 2009-06-23 | $7.80 | $7.80 | 1,185 |
| 2009-06-22 | $9.00 | $9.00 | 633 |
| 2009-06-19 | $8.80 | $8.80 | 668 |
| 2009-06-18 | $8.00 | $8.00 | 225 |
| 2009-06-17 | $9.00 | $9.00 | 125 |
| 2009-06-16 | $9.00 | $9.00 | 350 |
| 2009-06-15 | $8.00 | $8.00 | 0 |
| 2009-06-12 | $8.00 | $8.00 | 75 |
| 2009-06-11 | $9.80 | $9.80 | 245 |
| 2009-06-10 | $9.40 | $9.40 | 234 |
| 2009-06-09 | $8.00 | $8.00 | 250 |
| 2009-06-08 | $10.00 | $10.00 | 830 |
| 2009-06-05 | $8.20 | $8.20 | 0 |
| 2009-06-04 | $8.20 | $8.20 | 150 |
| 2009-06-03 | $8.20 | $8.20 | 800 |
| 2009-06-02 | $9.60 | $9.60 | 559 |
| 2009-06-01 | $9.20 | $9.20 | 272 |
| 2009-05-29 | $8.60 | $8.60 | 530 |
| 2009-05-28 | $8.60 | $8.60 | 1,425 |
| 2009-05-27 | $8.20 | $8.20 | 925 |
| 2009-05-26 | $8.00 | $8.00 | 930 |
| 2009-05-22 | $7.60 | $7.60 | 85 |
| 2009-05-21 | $8.00 | $8.00 | 0 |
| 2009-05-20 | $8.00 | $8.00 | 50 |
| 2009-05-19 | $8.00 | $8.00 | 25 |
| 2009-05-18 | $8.00 | $8.00 | 25 |
| 2009-05-15 | $8.00 | $8.00 | 432 |
| 2009-05-14 | $8.40 | $8.40 | 747 |
| 2009-05-13 | $8.00 | $8.00 | 545 |
| 2009-05-12 | $8.00 | $8.00 | 603 |
| 2009-05-11 | $8.00 | $8.00 | 125 |
| 2009-05-08 | $8.00 | $8.00 | 401 |
| 2009-05-07 | $8.60 | $8.60 | 755 |
| 2009-05-06 | $8.80 | $8.80 | 425 |
| 2009-05-05 | $8.00 | $8.00 | 225 |
| 2009-05-04 | $9.40 | $9.40 | 100 |
| 2009-05-01 | $9.40 | $9.40 | 175 |
| 2009-04-30 | $9.60 | $9.60 | 500 |
| 2009-04-29 | $9.00 | $9.00 | 425 |
| 2009-04-28 | $9.50 | $9.50 | 377 |
| 2009-04-27 | $9.90 | $9.90 | 1,037 |
| 2009-04-24 | $8.00 | $8.00 | 250 |
| 2009-04-23 | $8.00 | $8.00 | 200 |
| 2009-04-22 | $7.00 | $7.00 | 100 |
| 2009-04-21 | $8.00 | $8.00 | 2,269 |
| 2009-04-20 | $9.00 | $9.00 | 156 |
| 2009-04-17 | $12.00 | $12.00 | 0 |
| 2009-04-16 | $12.00 | $12.00 | 500 |
| 2009-04-15 | $12.00 | $12.00 | 175 |
| 2009-04-14 | $12.00 | $12.00 | 0 |
| 2009-04-13 | $12.00 | $12.00 | 146 |
| 2009-04-09 | $9.00 | $9.00 | 2,750 |
| 2009-04-08 | $12.00 | $12.00 | 4,125 |
| 2009-04-07 | $12.00 | $12.00 | 2,668 |
| 2009-04-06 | $12.00 | $12.00 | 171 |
| 2009-04-03 | $12.00 | $12.00 | 85 |
| 2009-04-02 | $14.00 | $14.00 | 1,530 |
| 2009-04-01 | $14.00 | $14.00 | 131 |
| 2009-03-31 | $14.00 | $14.00 | 1,350 |
| 2009-03-30 | $14.00 | $14.00 | 1,225 |
| 2009-03-27 | $14.00 | $14.00 | 2,550 |
| 2009-03-26 | $14.00 | $14.00 | 3,536 |
| 2009-03-25 | $15.00 | $15.00 | 425 |
| 2009-03-24 | $14.00 | $14.00 | 1,070 |
| 2009-03-23 | $15.00 | $15.00 | 2,104 |
| 2009-03-20 | $14.00 | $14.00 | 1,730 |
| 2009-03-19 | $14.00 | $14.00 | 1,200 |
| 2009-03-18 | $14.00 | $14.00 | 255 |
| 2009-03-17 | $15.20 | $15.20 | 1,200 |
| 2009-03-16 | $13.00 | $13.00 | 250 |
| 2009-03-13 | $11.00 | $11.00 | 641 |
| 2009-03-12 | $10.00 | $10.00 | 65 |
| 2009-03-11 | $10.00 | $10.00 | 115 |
| 2009-03-10 | $10.00 | $10.00 | 1,440 |
| 2009-03-09 | $10.60 | $10.60 | 150 |
| 2009-03-06 | $11.00 | $11.00 | 582 |
| 2009-03-05 | $12.00 | $12.00 | 2,119 |
| 2009-03-04 | $10.00 | $10.00 | 3,617 |
| 2009-03-03 | $10.00 | $10.00 | 156 |
| 2009-03-02 | $10.00 | $10.00 | 2,708 |
| 2009-02-27 | $8.60 | $8.60 | 100 |
| 2009-02-26 | $9.00 | $9.00 | 200 |
| 2009-02-25 | $8.00 | $8.00 | 25 |
| 2009-02-24 | $10.00 | $10.00 | 168 |
| 2009-02-23 | $10.00 | $10.00 | 350 |
| 2009-02-20 | $11.00 | $11.00 | 406 |
| 2009-02-19 | $10.00 | $10.00 | 277 |
| 2009-02-18 | $10.00 | $10.00 | 450 |
| 2009-02-17 | $10.00 | $10.00 | 100 |
| 2009-02-13 | $10.00 | $10.00 | 137 |
| 2009-02-12 | $10.00 | $10.00 | 500 |
| 2009-02-11 | $11.00 | $11.00 | 300 |
| 2009-02-10 | $11.00 | $11.00 | 724 |
| 2009-02-09 | $10.40 | $10.40 | 440 |
| 2009-02-06 | $10.00 | $10.00 | 525 |
| 2009-02-05 | $11.00 | $11.00 | 300 |
| 2009-02-04 | $10.20 | $10.20 | 25 |
| 2009-02-03 | $10.00 | $10.00 | 277 |
| 2009-02-02 | $10.20 | $10.20 | 4,512 |
| 2009-01-30 | $10.20 | $10.20 | 100 |
| 2009-01-29 | $11.00 | $11.00 | 631 |
| 2009-01-28 | $10.20 | $10.20 | 487 |
| 2009-01-27 | $10.00 | $10.00 | 0 |
| 2009-01-26 | $10.00 | $10.00 | 9,627 |
| 2009-01-23 | $10.00 | $10.00 | 0 |
| 2009-01-22 | $10.00 | $10.00 | 225 |
| 2009-01-21 | $11.60 | $11.60 | 702 |
| 2009-01-20 | $10.60 | $10.60 | 267 |
| 2009-01-16 | $13.00 | $13.00 | 291 |
| 2009-01-15 | $14.00 | $14.00 | 225 |
| 2009-01-14 | $16.00 | $16.00 | 332 |
| 2009-01-13 | $14.00 | $14.00 | 390 |
| 2009-01-12 | $15.00 | $15.00 | 25 |
| 2009-01-09 | $15.00 | $15.00 | 651 |
| 2009-01-08 | $15.00 | $15.00 | 200 |
| 2009-01-07 | $15.00 | $15.00 | 52 |
| 2009-01-06 | $16.00 | $16.00 | 300 |
| 2009-01-05 | $18.00 | $18.00 | 764 |
| 2009-01-02 | $19.60 | $19.60 | 523 |