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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $8.40 | $22.16 | 600 | — | — |
| 2009-12-30 | $8.24 | $21.74 | 1,400 | — | — |
| 2009-12-29 | $7.16 | $18.89 | 400 | — | — |
| 2009-12-28 | $6.80 | $17.94 | 500 | — | — |
| 2009-12-24 | $6.75 | $17.81 | 0 | — | — |
| 2009-12-23 | $6.75 | $17.81 | 100 | — | — |
| 2009-12-22 | $6.91 | $18.23 | 900 | — | — |
| 2009-12-21 | $6.00 | $15.83 | 800 | — | — |
| 2009-12-18 | $6.00 | $15.83 | 5,000 | — | — |
| 2009-12-17 | $6.37 | $16.81 | 0 | — | — |
| 2009-12-16 | $6.37 | $16.81 | 300 | — | — |
| 2009-12-15 | $6.20 | $16.36 | 0 | — | — |
| 2009-12-14 | $6.20 | $16.36 | 3,900 | — | — |
| 2009-12-11 | $5.63 | $14.85 | 300 | — | — |
| 2009-12-10 | $5.80 | $15.30 | 0 | — | — |
| 2009-12-09 | $5.80 | $15.30 | 2,400 | — | — |
| 2009-12-08 | $6.20 | $16.36 | 300 | — | — |
| 2009-12-07 | $6.17 | $16.28 | 0 | — | — |
| 2009-12-04 | $6.17 | $16.28 | 0 | — | — |
| 2009-12-03 | $6.17 | $16.28 | 200 | — | — |
| 2009-12-02 | $6.15 | $16.23 | 1,700 | — | — |
| 2009-12-01 | $6.60 | $17.41 | 100 | — | — |
| 2009-11-30 | $6.37 | $16.81 | 400 | — | — |
| 2009-11-27 | $7.59 | $20.03 | 2,500 | — | — |
| 2009-11-25 | $5.20 | $13.72 | 100 | — | — |
| 2009-11-24 | $5.40 | $14.25 | 0 | — | — |
| 2009-11-23 | $5.40 | $14.25 | 0 | — | — |
| 2009-11-20 | $5.40 | $14.25 | 0 | — | — |
| 2009-11-19 | $5.40 | $14.25 | 0 | — | — |
| 2009-11-18 | $5.40 | $14.25 | 0 | — | — |
| 2009-11-17 | $5.40 | $14.25 | 300 | — | — |
| 2009-11-16 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-13 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-12 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-11 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-10 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-09 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-06 | $5.65 | $14.91 | 0 | — | — |
| 2009-11-05 | $5.65 | $14.91 | 1,800 | — | — |
| 2009-11-04 | $6.15 | $16.23 | 100 | — | — |
| 2009-11-03 | $5.97 | $15.75 | 0 | — | — |
| 2009-11-02 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-30 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-29 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-28 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-27 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-26 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-23 | $5.97 | $15.75 | 0 | — | — |
| 2009-10-22 | $5.97 | $15.75 | 200 | — | — |
| 2009-10-21 | $6.46 | $17.04 | 0 | — | — |
| 2009-10-20 | $6.46 | $17.04 | 0 | — | — |
| 2009-10-19 | $6.46 | $17.04 | 3,300 | — | — |
| 2009-10-16 | $5.55 | $14.64 | 1,700 | — | — |
| 2009-10-15 | $6.50 | $17.15 | 0 | — | — |
| 2009-10-14 | $6.50 | $17.15 | 0 | — | — |
| 2009-10-13 | $6.50 | $17.15 | 0 | — | — |
| 2009-10-12 | $6.50 | $17.15 | 0 | — | — |
| 2009-10-09 | $6.50 | $17.15 | 0 | — | — |
| 2009-10-08 | $6.50 | $17.15 | 800 | — | — |
| 2009-10-07 | $5.99 | $15.80 | 100 | — | — |
| 2009-10-06 | $5.98 | $15.78 | 0 | — | — |
| 2009-10-05 | $5.98 | $15.78 | 0 | — | — |
| 2009-10-02 | $5.98 | $15.78 | 1,600 | — | — |
| 2009-10-01 | $6.01 | $15.86 | 200 | — | — |
| 2009-09-30 | $6.38 | $16.83 | 700 | — | — |
| 2009-09-29 | $6.25 | $16.49 | 2,000 | — | — |
| 2009-09-28 | $6.82 | $17.99 | 4,000 | — | — |
| 2009-09-25 | $6.25 | $16.49 | 800 | — | — |
| 2009-09-24 | $6.70 | $17.68 | 2,700 | — | — |
| 2009-09-23 | $7.57 | $19.97 | 1,400 | — | — |
| 2009-09-22 | $7.25 | $19.13 | 0 | — | — |
| 2009-09-21 | $7.25 | $19.13 | 500 | — | — |
| 2009-09-18 | $6.65 | $17.55 | 1,400 | — | — |
| 2009-09-17 | $6.91 | $18.23 | 2,900 | — | — |
| 2009-09-16 | $6.36 | $16.78 | 1,500 | — | — |
| 2009-09-15 | $6.98 | $18.42 | 1,200 | — | — |
| 2009-09-14 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-11 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-10 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-09 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-08 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-04 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-03 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-02 | $6.99 | $18.44 | 0 | — | — |
| 2009-09-01 | $6.99 | $18.44 | 0 | — | — |
| 2009-08-31 | $6.99 | $18.44 | 0 | — | — |
| 2009-08-28 | $6.99 | $18.44 | 0 | — | — |
| 2009-08-27 | $6.99 | $18.44 | 400 | — | — |
| 2009-08-26 | $7.40 | $19.52 | 300 | — | — |
| 2009-08-25 | $7.10 | $18.73 | 0 | — | — |
| 2009-08-24 | $7.10 | $18.73 | 200 | — | — |
| 2009-08-21 | $6.50 | $17.15 | 0 | — | — |
| 2009-08-20 | $6.50 | $17.15 | 0 | — | — |
| 2009-08-19 | $6.50 | $17.15 | 2,900 | — | — |
| 2009-08-18 | $5.69 | $15.01 | 0 | — | — |
| 2009-08-17 | $5.69 | $15.01 | 800 | — | — |
| 2009-08-14 | $6.29 | $16.60 | 0 | — | — |
| 2009-08-13 | $6.29 | $16.60 | 100 | — | — |
| 2009-08-12 | $5.99 | $15.80 | 100 | — | — |
| 2009-08-11 | $5.69 | $15.01 | 200 | — | — |
| 2009-08-10 | $6.19 | $16.33 | 800 | — | — |
| 2009-08-07 | $6.20 | $16.36 | 0 | — | — |
| 2009-08-06 | $6.20 | $16.36 | 0 | — | — |
| 2009-08-05 | $6.20 | $16.36 | 800 | — | — |
| 2009-08-04 | $5.94 | $15.67 | 0 | — | — |
| 2009-08-03 | $5.94 | $15.67 | 300 | — | — |
| 2009-07-31 | $6.19 | $16.33 | 0 | — | — |
| 2009-07-30 | $6.19 | $16.33 | 0 | — | — |
| 2009-07-29 | $6.19 | $16.33 | 0 | — | — |
| 2009-07-28 | $6.19 | $16.33 | 1,700 | — | — |
| 2009-07-27 | $6.90 | $18.21 | 2,400 | — | — |
| 2009-07-24 | $7.24 | $19.10 | 1,000 | — | — |
| 2009-07-23 | $7.00 | $18.47 | 1,000 | — | — |
| 2009-07-22 | $6.60 | $17.41 | 0 | — | — |
| 2009-07-21 | $6.60 | $17.41 | 0 | — | — |
| 2009-07-20 | $6.60 | $17.41 | 0 | — | — |
| 2009-07-17 | $6.60 | $17.41 | 0 | — | — |
| 2009-07-16 | $6.60 | $17.41 | 0 | — | — |
| 2009-07-15 | $6.60 | $17.41 | 200 | — | — |
| 2009-07-14 | $6.05 | $15.96 | 0 | — | — |
| 2009-07-13 | $6.05 | $15.96 | 600 | — | — |
| 2009-07-10 | $6.45 | $17.02 | 0 | — | — |
| 2009-07-09 | $6.45 | $17.02 | 0 | — | — |
| 2009-07-08 | $6.45 | $17.02 | 0 | — | — |
| 2009-07-07 | $6.45 | $17.02 | 0 | — | — |
| 2009-07-06 | $6.45 | $17.02 | 1,100 | — | — |
| 2009-07-02 | $6.52 | $17.20 | 0 | — | — |
| 2009-07-01 | $6.52 | $17.20 | 600 | — | — |
| 2009-06-30 | $6.25 | $16.49 | 900 | — | — |
| 2009-06-29 | $6.50 | $17.15 | 200 | — | — |
| 2009-06-26 | $6.50 | $17.15 | 1,900 | — | — |
| 2009-06-25 | $6.45 | $17.02 | 300 | — | — |
| 2009-06-24 | $6.19 | $16.33 | 0 | — | — |
| 2009-06-23 | $6.19 | $16.33 | 400 | — | — |
| 2009-06-22 | $6.99 | $18.44 | 0 | — | — |
| 2009-06-19 | $6.99 | $18.44 | 4,800 | — | — |
| 2009-06-18 | $9.83 | $25.94 | 300 | — | — |
| 2009-06-17 | $6.23 | $16.44 | 0 | — | — |
| 2009-06-16 | $6.23 | $16.44 | 0 | — | — |
| 2009-06-15 | $6.23 | $16.44 | 0 | — | — |
| 2009-06-12 | $6.23 | $16.44 | 0 | — | — |
| 2009-06-11 | $6.23 | $16.44 | 2,100 | — | — |
| 2009-06-10 | $5.88 | $15.51 | 0 | — | — |
| 2009-06-09 | $5.88 | $15.51 | 400 | — | — |
| 2009-06-08 | $6.02 | $15.88 | 600 | — | — |
| 2009-06-05 | $6.30 | $16.62 | 1,100 | — | — |
| 2009-06-04 | $5.86 | $15.46 | 300 | — | — |
| 2009-06-03 | $5.52 | $14.56 | 1,400 | — | — |
| 2009-06-02 | $6.26 | $16.52 | 100 | — | — |
| 2009-06-01 | $6.67 | $17.60 | 0 | — | — |
| 2009-05-29 | $6.67 | $17.60 | 0 | — | — |
| 2009-05-28 | $6.67 | $17.60 | 100 | — | — |
| 2009-05-27 | $6.57 | $17.33 | 0 | — | — |
| 2009-05-26 | $6.57 | $17.33 | 0 | — | — |
| 2009-05-22 | $6.57 | $17.33 | 0 | — | — |
| 2009-05-21 | $6.57 | $17.33 | 0 | — | — |
| 2009-05-20 | $6.57 | $17.33 | 100 | — | — |
| 2009-05-19 | $6.25 | $16.49 | 0 | — | — |
| 2009-05-18 | $6.25 | $16.49 | 0 | — | — |
| 2009-05-15 | $6.25 | $16.49 | 0 | — | — |
| 2009-05-14 | $6.25 | $16.49 | 500 | — | — |
| 2009-05-13 | $5.68 | $14.99 | 900 | — | — |
| 2009-05-12 | $5.69 | $15.01 | 300 | — | — |
| 2009-05-11 | $5.41 | $14.27 | 300 | — | — |
| 2009-05-08 | $5.41 | $14.27 | 4,200 | — | — |
| 2009-05-07 | $6.58 | $17.36 | 100 | — | — |
| 2009-05-06 | $6.38 | $16.83 | 1,300 | — | — |
| 2009-05-05 | $5.51 | $14.54 | 1,300 | — | — |
| 2009-05-04 | $5.52 | $14.56 | 5,000 | — | — |
| 2009-05-01 | $6.45 | $17.02 | 1,300 | — | — |
| 2009-04-30 | $6.94 | $18.31 | 1,400 | — | — |
| 2009-04-29 | $7.19 | $18.97 | 3,800 | — | — |
| 2009-04-28 | $5.60 | $14.78 | 0 | — | — |
| 2009-04-27 | $5.60 | $14.78 | 2,900 | — | — |
| 2009-04-24 | $4.75 | $12.53 | 700 | — | — |
| 2009-04-23 | $4.55 | $12.00 | 200 | — | — |
| 2009-04-22 | $4.60 | $12.14 | 100 | — | — |
| 2009-04-21 | $4.51 | $11.90 | 2,900 | — | — |
| 2009-04-20 | $3.88 | $10.24 | 0 | — | — |
| 2009-04-17 | $3.88 | $10.24 | 0 | — | — |
| 2009-04-16 | $3.88 | $10.24 | 0 | — | — |
| 2009-04-15 | $3.88 | $10.24 | 4,300 | — | — |
| 2009-04-14 | $4.25 | $11.21 | 100 | — | — |
| 2009-04-13 | $4.12 | $10.87 | 2,500 | — | — |
| 2009-04-09 | $4.44 | $11.71 | 400 | — | — |
| 2009-04-08 | $4.90 | $12.93 | 0 | — | — |
| 2009-04-07 | $4.90 | $12.93 | 0 | — | — |
| 2009-04-06 | $4.90 | $12.93 | 0 | — | — |
| 2009-04-03 | $4.90 | $12.93 | 0 | — | — |
| 2009-04-02 | $4.90 | $12.93 | 400 | — | — |
| 2009-04-01 | $4.24 | $11.19 | 300 | — | — |
| 2009-03-31 | $4.43 | $11.69 | 0 | — | — |
| 2009-03-30 | $4.43 | $11.69 | 600 | — | — |
| 2009-03-27 | $4.43 | $11.69 | 0 | — | — |
| 2009-03-26 | $4.43 | $11.69 | 0 | — | — |
| 2009-03-25 | $4.43 | $11.69 | 0 | — | — |
| 2009-03-24 | $4.43 | $11.69 | 200 | — | — |
| 2009-03-23 | $4.19 | $11.06 | 900 | — | — |
| 2009-03-20 | $4.50 | $11.87 | 1,900 | — | — |
| 2009-03-19 | $4.81 | $12.69 | 300 | — | — |
| 2009-03-18 | $5.20 | $13.72 | 0 | — | — |
| 2009-03-17 | $5.20 | $13.72 | 0 | — | — |
| 2009-03-16 | $5.20 | $13.72 | 0 | — | — |
| 2009-03-13 | $5.20 | $13.72 | 2,200 | — | — |
| 2009-03-12 | $4.18 | $11.03 | 200 | — | — |
| 2009-03-11 | $4.00 | $10.55 | 1,500 | — | — |
| 2009-03-10 | $4.72 | $12.45 | 200 | — | — |
| 2009-03-09 | $5.01 | $13.22 | 400 | — | — |
| 2009-03-06 | $5.36 | $14.14 | 100 | — | — |
| 2009-03-05 | $5.67 | $14.96 | 0 | — | — |
| 2009-03-04 | $5.67 | $14.96 | 200 | — | — |
| 2009-03-03 | $5.75 | $15.17 | 1,400 | — | — |
| 2009-03-02 | $7.10 | $18.73 | 100 | — | — |
| 2009-02-27 | $7.50 | $19.79 | 3,700 | — | — |
| 2009-02-26 | $8.10 | $21.37 | 6,000 | — | — |
| 2009-02-25 | $5.60 | $14.78 | 0 | — | — |
| 2009-02-24 | $5.60 | $14.78 | 700 | — | — |
| 2009-02-23 | $5.60 | $14.78 | 0 | — | — |
| 2009-02-20 | $5.60 | $14.78 | 100 | — | — |
| 2009-02-19 | $5.70 | $15.04 | 0 | — | — |
| 2009-02-18 | $5.70 | $15.04 | 3,500 | — | — |
| 2009-02-17 | $5.27 | $13.90 | 7,500 | — | — |
| 2009-02-13 | $4.01 | $10.58 | 5,800 | — | — |
| 2009-02-12 | $5.50 | $14.51 | 200 | — | — |
| 2009-02-11 | $5.50 | $14.51 | 0 | — | — |
| 2009-02-10 | $5.50 | $14.51 | 0 | — | — |
| 2009-02-09 | $5.50 | $14.51 | 3,000 | — | — |
| 2009-02-06 | $5.59 | $14.75 | 1,600 | — | — |
| 2009-02-05 | $5.60 | $14.78 | 300 | — | — |
| 2009-02-04 | $5.40 | $14.25 | 600 | — | — |
| 2009-02-03 | $4.65 | $12.27 | 100 | — | — |
| 2009-02-02 | $4.85 | $12.80 | 100 | — | — |
| 2009-01-30 | $5.00 | $13.19 | 0 | — | — |
| 2009-01-29 | $5.00 | $13.19 | 0 | — | — |
| 2009-01-28 | $5.00 | $13.19 | 400 | — | — |
| 2009-01-27 | $5.00 | $13.19 | 400 | — | — |
| 2009-01-26 | $5.00 | $13.19 | 1,400 | — | — |
| 2009-01-23 | $4.80 | $12.66 | 5,600 | — | — |
| 2009-01-22 | $5.25 | $13.85 | 100 | — | — |
| 2009-01-21 | $5.20 | $13.72 | 0 | — | — |
| 2009-01-20 | $5.20 | $13.72 | 500 | — | — |
| 2009-01-16 | $5.30 | $13.98 | 0 | — | — |
| 2009-01-15 | $5.30 | $13.98 | 100 | — | — |
| 2009-01-14 | $5.50 | $14.51 | 0 | — | — |
| 2009-01-13 | $5.50 | $14.51 | 300 | — | — |
| 2009-01-12 | $5.50 | $14.51 | 1,000 | — | — |
| 2009-01-09 | $5.50 | $14.51 | 300 | — | — |
| 2009-01-08 | $5.50 | $14.51 | 2,300 | — | — |
| 2009-01-07 | $5.73 | $15.12 | 800 | — | — |
| 2009-01-06 | $5.80 | $15.30 | 2,000 | — | — |
| 2009-01-05 | $6.18 | $16.31 | 1,000 | — | — |
| 2009-01-02 | $5.96 | $15.73 | 9,800 | — | — |