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
- 1980-03-17 to 2026-09-03
- 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 | $6.90 | $13.46 | 3,520 | — | — |
| 2009-12-30 | $6.40 | $12.48 | 3,380 | — | — |
| 2009-12-29 | $6.40 | $12.48 | 20 | — | — |
| 2009-12-28 | $6.30 | $12.29 | 2,590 | — | — |
| 2009-12-24 | $6.00 | $11.70 | 780 | — | — |
| 2009-12-23 | $6.30 | $12.29 | 100 | — | — |
| 2009-12-22 | $6.30 | $12.29 | 470 | — | — |
| 2009-12-21 | $6.30 | $12.29 | 760 | — | — |
| 2009-12-18 | $6.40 | $12.48 | 1,050 | — | — |
| 2009-12-17 | $6.50 | $12.68 | 300 | — | — |
| 2009-12-16 | $6.40 | $12.48 | 1,490 | — | — |
| 2009-12-15 | $6.50 | $12.68 | 730 | — | — |
| 2009-12-14 | $6.50 | $12.68 | 60 | — | — |
| 2009-12-11 | $6.30 | $12.29 | 1,170 | — | — |
| 2009-12-10 | $6.50 | $12.68 | 1,620 | — | — |
| 2009-12-09 | $6.50 | $12.68 | 3,750 | — | — |
| 2009-12-08 | $6.40 | $12.48 | 3,050 | — | — |
| 2009-12-07 | $6.80 | $13.26 | 5,410 | — | — |
| 2009-12-04 | $5.80 | $11.31 | 8,030 | — | — |
| 2009-12-03 | $7.20 | $14.04 | 0 | — | — |
| 2009-12-02 | $7.20 | $14.04 | 100 | — | — |
| 2009-12-01 | $7.10 | $13.85 | 740 | — | — |
| 2009-11-30 | $7.20 | $14.04 | 780 | — | — |
| 2009-11-27 | $7.00 | $13.65 | 0 | — | — |
| 2009-11-25 | $7.00 | $13.65 | 1,150 | — | — |
| 2009-11-24 | $6.80 | $13.26 | 220 | — | — |
| 2009-11-23 | $7.00 | $13.65 | 0 | — | — |
| 2009-11-20 | $7.00 | $13.65 | 2,310 | — | — |
| 2009-11-19 | $7.00 | $13.65 | 0 | — | — |
| 2009-11-18 | $7.00 | $13.65 | 1,190 | — | — |
| 2009-11-17 | $6.90 | $13.46 | 120 | — | — |
| 2009-11-16 | $7.00 | $13.65 | 0 | — | — |
| 2009-11-13 | $7.00 | $13.65 | 100 | — | — |
| 2009-11-12 | $7.30 | $14.24 | 460 | — | — |
| 2009-11-11 | $7.00 | $13.65 | 870 | — | — |
| 2009-11-10 | $6.90 | $13.46 | 2,440 | — | — |
| 2009-11-09 | $7.20 | $14.04 | 260 | — | — |
| 2009-11-06 | $7.30 | $14.24 | 140 | — | — |
| 2009-11-05 | $7.60 | $14.82 | 440 | — | — |
| 2009-11-04 | $7.10 | $13.85 | 700 | — | — |
| 2009-11-03 | $7.30 | $14.24 | 430 | — | — |
| 2009-11-02 | $7.50 | $14.63 | 120 | — | — |
| 2009-10-30 | $7.50 | $14.63 | 840 | — | — |
| 2009-10-29 | $7.50 | $14.63 | 790 | — | — |
| 2009-10-28 | $7.10 | $13.85 | 300 | — | — |
| 2009-10-27 | $7.30 | $14.24 | 20 | — | — |
| 2009-10-26 | $7.50 | $14.63 | 600 | — | — |
| 2009-10-23 | $7.50 | $14.63 | 140 | — | — |
| 2009-10-22 | $7.60 | $14.82 | 1,310 | — | — |
| 2009-10-21 | $7.70 | $15.02 | 2,720 | — | — |
| 2009-10-20 | $8.00 | $15.60 | 1,010 | — | — |
| 2009-10-19 | $7.80 | $15.21 | 490 | — | — |
| 2009-10-16 | $7.80 | $15.21 | 1,990 | — | — |
| 2009-10-15 | $7.60 | $14.82 | 1,640 | — | — |
| 2009-10-14 | $7.40 | $14.43 | 1,650 | — | — |
| 2009-10-13 | $7.20 | $14.04 | 260 | — | — |
| 2009-10-12 | $7.30 | $14.24 | 450 | — | — |
| 2009-10-09 | $7.00 | $13.65 | 2,330 | — | — |
| 2009-10-08 | $7.00 | $13.65 | 3,890 | — | — |
| 2009-10-07 | $6.50 | $12.68 | 240 | — | — |
| 2009-10-06 | $6.50 | $12.68 | 1,600 | — | — |
| 2009-10-05 | $6.90 | $13.46 | 500 | — | — |
| 2009-10-02 | $6.60 | $12.87 | 890 | — | — |
| 2009-10-01 | $6.70 | $13.07 | 980 | — | — |
| 2009-09-30 | $7.30 | $14.24 | 4,260 | — | — |
| 2009-09-29 | $6.70 | $13.07 | 920 | — | — |
| 2009-09-28 | $7.30 | $14.24 | 4,390 | — | — |
| 2009-09-25 | $7.00 | $13.65 | 24,510 | — | — |
| 2009-09-24 | $9.40 | $18.34 | 240 | — | — |
| 2009-09-23 | $9.20 | $17.95 | 600 | — | — |
| 2009-09-22 | $9.70 | $18.92 | 170 | — | — |
| 2009-09-21 | $9.60 | $18.73 | 270 | — | — |
| 2009-09-18 | $9.60 | $18.73 | 2,480 | — | — |
| 2009-09-17 | $10.20 | $19.90 | 160 | — | — |
| 2009-09-16 | $9.60 | $18.73 | 1,630 | — | — |
| 2009-09-15 | $10.20 | $19.90 | 230 | — | — |
| 2009-09-14 | $10.00 | $19.51 | 1,540 | — | — |
| 2009-09-11 | $9.40 | $18.34 | 910 | — | — |
| 2009-09-10 | $10.50 | $20.48 | 170 | — | — |
| 2009-09-09 | $10.50 | $20.48 | 350 | — | — |
| 2009-09-08 | $10.60 | $20.68 | 310 | — | — |
| 2009-09-04 | $10.40 | $20.29 | 580 | — | — |
| 2009-09-03 | $10.40 | $20.29 | 110 | — | — |
| 2009-09-02 | $9.60 | $18.73 | 360 | — | — |
| 2009-09-01 | $9.00 | $17.56 | 2,210 | — | — |
| 2009-08-31 | $10.40 | $20.29 | 930 | — | — |
| 2009-08-28 | $11.30 | $22.04 | 500 | — | — |
| 2009-08-27 | $11.60 | $22.63 | 1,340 | — | — |
| 2009-08-26 | $12.20 | $23.80 | 1,570 | — | — |
| 2009-08-25 | $14.00 | $27.31 | 4,330 | — | — |
| 2009-08-24 | $12.40 | $24.19 | 2,340 | — | — |
| 2009-08-21 | $11.40 | $22.24 | 2,580 | — | — |
| 2009-08-20 | $9.10 | $17.75 | 260 | — | — |
| 2009-08-19 | $9.00 | $17.56 | 450 | — | — |
| 2009-08-18 | $8.40 | $16.39 | 1,040 | — | — |
| 2009-08-17 | $8.50 | $16.58 | 460 | — | — |
| 2009-08-14 | $8.00 | $15.60 | 450 | — | — |
| 2009-08-13 | $7.50 | $14.63 | 650 | — | — |
| 2009-08-12 | $8.40 | $16.39 | 20 | — | — |
| 2009-08-11 | $8.10 | $15.80 | 420 | — | — |
| 2009-08-10 | $8.50 | $16.58 | 200 | — | — |
| 2009-08-07 | $8.60 | $16.78 | 530 | — | — |
| 2009-08-06 | $8.50 | $16.58 | 3,360 | — | — |
| 2009-08-05 | $7.30 | $14.24 | 4,340 | — | — |
| 2009-08-04 | $5.20 | $10.14 | 150 | — | — |
| 2009-08-03 | $5.40 | $10.53 | 0 | — | — |
| 2009-07-31 | $5.40 | $10.53 | 30 | — | — |
| 2009-07-30 | $5.60 | $10.92 | 0 | — | — |
| 2009-07-29 | $5.60 | $10.92 | 30 | — | — |
| 2009-07-28 | $5.70 | $11.12 | 0 | — | — |
| 2009-07-27 | $5.70 | $11.12 | 460 | — | — |
| 2009-07-24 | $5.60 | $10.92 | 40 | — | — |
| 2009-07-23 | $5.40 | $10.53 | 0 | — | — |
| 2009-07-22 | $5.40 | $10.53 | 0 | — | — |
| 2009-07-21 | $5.40 | $10.53 | 440 | — | — |
| 2009-07-20 | $5.60 | $10.92 | 0 | — | — |
| 2009-07-17 | $5.60 | $10.92 | 50 | — | — |
| 2009-07-16 | $5.40 | $10.53 | 0 | — | — |
| 2009-07-15 | $5.40 | $10.53 | 10 | — | — |
| 2009-07-14 | $5.50 | $10.73 | 0 | — | — |
| 2009-07-13 | $5.50 | $10.73 | 450 | — | — |
| 2009-07-10 | $5.00 | $9.75 | 400 | — | — |
| 2009-07-09 | $4.60 | $8.97 | 60 | — | — |
| 2009-07-08 | $5.00 | $9.75 | 0 | — | — |
| 2009-07-07 | $5.00 | $9.75 | 0 | — | — |
| 2009-07-06 | $5.00 | $9.75 | 30 | — | — |
| 2009-07-02 | $5.40 | $10.53 | 70 | — | — |
| 2009-07-01 | $5.60 | $10.92 | 990 | — | — |
| 2009-06-30 | $5.20 | $10.14 | 930 | — | — |
| 2009-06-29 | $5.40 | $10.53 | 2,800 | — | — |
| 2009-06-26 | $4.80 | $9.36 | 660 | — | — |
| 2009-06-25 | $5.30 | $10.34 | 1,100 | — | — |
| 2009-06-24 | $5.00 | $9.75 | 1,510 | — | — |
| 2009-06-23 | $5.00 | $9.75 | 3,110 | — | — |
| 2009-06-22 | $5.10 | $9.95 | 0 | — | — |
| 2009-06-19 | $5.10 | $9.95 | 30 | — | — |
| 2009-06-18 | $5.00 | $9.75 | 0 | — | — |
| 2009-06-17 | $5.00 | $9.75 | 820 | — | — |
| 2009-06-16 | $5.00 | $9.75 | 1,100 | — | — |
| 2009-06-15 | $4.70 | $9.17 | 9,880 | — | — |
| 2009-06-12 | $4.70 | $9.17 | 3,510 | — | — |
| 2009-06-11 | $4.80 | $9.36 | 20 | — | — |
| 2009-06-10 | $4.80 | $9.36 | 50 | — | — |
| 2009-06-09 | $4.80 | $9.36 | 3,760 | — | — |
| 2009-06-08 | $4.90 | $9.56 | 0 | — | — |
| 2009-06-05 | $4.90 | $9.56 | 0 | — | — |
| 2009-06-04 | $4.90 | $9.56 | 0 | — | — |
| 2009-06-03 | $4.90 | $9.56 | 20 | — | — |
| 2009-06-02 | $4.80 | $9.36 | 1,200 | — | — |
| 2009-06-01 | $4.70 | $9.17 | 300 | — | — |
| 2009-05-29 | $4.70 | $9.17 | 210 | — | — |
| 2009-05-28 | $5.00 | $9.75 | 250 | — | — |
| 2009-05-27 | $4.90 | $9.56 | 90 | — | — |
| 2009-05-26 | $4.90 | $9.56 | 400 | — | — |
| 2009-05-22 | $4.70 | $9.17 | 0 | — | — |
| 2009-05-21 | $4.70 | $9.17 | 130 | — | — |
| 2009-05-20 | $4.70 | $9.17 | 1,430 | — | — |
| 2009-05-19 | $4.70 | $9.17 | 400 | — | — |
| 2009-05-18 | $4.60 | $8.97 | 870 | — | — |
| 2009-05-15 | $4.60 | $8.97 | 10 | — | — |
| 2009-05-14 | $4.60 | $8.97 | 2,310 | — | — |
| 2009-05-13 | $4.60 | $8.97 | 70 | — | — |
| 2009-05-12 | $4.80 | $9.36 | 60 | — | — |
| 2009-05-11 | $4.60 | $8.97 | 80 | — | — |
| 2009-05-08 | $4.80 | $9.36 | 430 | — | — |
| 2009-05-07 | $4.50 | $8.78 | 500 | — | — |
| 2009-05-06 | $4.80 | $9.36 | 100 | — | — |
| 2009-05-05 | $4.70 | $9.17 | 580 | — | — |
| 2009-05-04 | $4.60 | $8.97 | 0 | — | — |
| 2009-05-01 | $4.60 | $8.97 | 20 | — | — |
| 2009-04-30 | $4.40 | $8.58 | 1,970 | — | — |
| 2009-04-29 | $5.00 | $9.75 | 760 | — | — |
| 2009-04-28 | $4.80 | $9.36 | 1,020 | — | — |
| 2009-04-27 | $5.00 | $9.75 | 1,320 | — | — |
| 2009-04-24 | $4.70 | $9.17 | 0 | — | — |
| 2009-04-23 | $4.70 | $9.17 | 0 | — | — |
| 2009-04-22 | $4.70 | $9.17 | 500 | — | — |
| 2009-04-21 | $4.80 | $9.36 | 4,980 | — | — |
| 2009-04-20 | $4.90 | $9.56 | 560 | — | — |
| 2009-04-17 | $4.60 | $8.97 | 3,680 | — | — |
| 2009-04-16 | $4.80 | $9.36 | 2,460 | — | — |
| 2009-04-15 | $4.90 | $9.56 | 820 | — | — |
| 2009-04-14 | $4.60 | $8.97 | 280 | — | — |
| 2009-04-13 | $4.90 | $9.56 | 2,060 | — | — |
| 2009-04-09 | $4.80 | $9.36 | 5,270 | — | — |
| 2009-04-08 | $4.50 | $8.78 | 460 | — | — |
| 2009-04-07 | $4.40 | $8.58 | 110 | — | — |
| 2009-04-06 | $4.50 | $8.78 | 990 | — | — |
| 2009-04-03 | $4.10 | $8.00 | 1,640 | — | — |
| 2009-04-02 | $4.20 | $8.19 | 2,320 | — | — |
| 2009-04-01 | $4.10 | $8.00 | 4,680 | — | — |
| 2009-03-31 | $3.60 | $7.02 | 26,000 | — | — |
| 2009-03-30 | $3.60 | $7.02 | 1,160 | — | — |
| 2009-03-27 | $3.30 | $6.44 | 1,030 | — | — |
| 2009-03-26 | $3.30 | $6.44 | 6,100 | — | — |
| 2009-03-25 | $3.30 | $6.44 | 1,630 | — | — |
| 2009-03-24 | $3.40 | $6.63 | 730 | — | — |
| 2009-03-23 | $3.50 | $6.83 | 70 | — | — |
| 2009-03-20 | $3.30 | $6.44 | 2,390 | — | — |
| 2009-03-19 | $3.10 | $6.05 | 5,160 | — | — |
| 2009-03-18 | $4.20 | $8.19 | 560 | — | — |
| 2009-03-17 | $4.00 | $7.80 | 920 | — | — |
| 2009-03-16 | $3.70 | $7.22 | 980 | — | — |
| 2009-03-13 | $3.50 | $6.83 | 2,120 | — | — |
| 2009-03-12 | $3.20 | $6.24 | 1,070 | — | — |
| 2009-03-11 | $3.40 | $6.63 | 200 | — | — |
| 2009-03-10 | $3.50 | $6.83 | 2,370 | — | — |
| 2009-03-09 | $3.10 | $6.05 | 1,960 | — | — |
| 2009-03-06 | $3.20 | $6.24 | 4,660 | — | — |
| 2009-03-05 | $3.30 | $6.44 | 70 | — | — |
| 2009-03-04 | $3.80 | $7.41 | 2,810 | — | — |
| 2009-03-03 | $3.30 | $6.44 | 2,390 | — | — |
| 2009-03-02 | $3.70 | $7.22 | 5,490 | — | — |
| 2009-02-27 | $3.40 | $6.63 | 1,960 | — | — |
| 2009-02-26 | $3.30 | $6.44 | 5,360 | — | — |
| 2009-02-25 | $3.00 | $5.85 | 1,090 | — | — |
| 2009-02-24 | $3.00 | $5.85 | 1,530 | — | — |
| 2009-02-23 | $3.00 | $5.85 | 4,000 | — | — |
| 2009-02-20 | $3.00 | $5.85 | 2,900 | — | — |
| 2009-02-19 | $2.80 | $5.46 | 2,080 | — | — |
| 2009-02-18 | $2.10 | $4.10 | 4,380 | — | — |
| 2009-02-17 | $2.00 | $3.90 | 15,860 | — | — |
| 2009-02-13 | $2.40 | $4.68 | 0 | — | — |
| 2009-02-12 | $2.40 | $4.68 | 9,180 | — | — |
| 2009-02-11 | $2.80 | $5.46 | 1,900 | — | — |
| 2009-02-10 | $2.50 | $4.88 | 60 | — | — |
| 2009-02-09 | $2.70 | $5.27 | 0 | — | — |
| 2009-02-06 | $2.70 | $5.27 | 150 | — | — |
| 2009-02-05 | $2.90 | $5.66 | 70 | — | — |
| 2009-02-04 | $2.50 | $4.88 | 0 | — | — |
| 2009-02-03 | $2.50 | $4.88 | 340 | — | — |
| 2009-02-02 | $2.10 | $4.10 | 25,850 | — | — |
| 2009-01-30 | $2.50 | $4.88 | 2,940 | — | — |
| 2009-01-29 | $2.50 | $4.88 | 250 | — | — |
| 2009-01-28 | $2.70 | $5.27 | 680 | — | — |
| 2009-01-27 | $2.60 | $5.07 | 30 | — | — |
| 2009-01-26 | $2.80 | $5.46 | 2,130 | — | — |
| 2009-01-23 | $2.90 | $5.66 | 1,420 | — | — |
| 2009-01-22 | $3.10 | $6.05 | 100 | — | — |
| 2009-01-21 | $3.30 | $6.44 | 590 | — | — |
| 2009-01-20 | $3.70 | $7.22 | 0 | — | — |
| 2009-01-16 | $3.70 | $7.22 | 270 | — | — |
| 2009-01-15 | $3.90 | $7.61 | 0 | — | — |
| 2009-01-14 | $3.90 | $7.61 | 550 | — | — |
| 2009-01-13 | $4.20 | $8.19 | 210 | — | — |
| 2009-01-12 | $4.50 | $8.78 | 430 | — | — |
| 2009-01-09 | $4.20 | $8.19 | 0 | — | — |
| 2009-01-08 | $4.20 | $8.19 | 670 | — | — |
| 2009-01-07 | $4.30 | $8.39 | 0 | — | — |
| 2009-01-06 | $4.30 | $8.39 | 1,140 | — | — |
| 2009-01-05 | $4.30 | $8.39 | 0 | — | — |
| 2009-01-02 | $4.30 | $8.39 | 600 | — | — |