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 | $5.51 | $7.74 | 0 | — | — |
| 2009-12-30 | $5.51 | $7.74 | 0 | — | — |
| 2009-12-29 | $5.51 | $7.74 | 0 | — | — |
| 2009-12-28 | $5.51 | $7.66 | 0 | — | — |
| 2009-12-24 | $5.51 | $7.66 | 0 | — | — |
| 2009-12-23 | $5.51 | $7.66 | 0 | — | — |
| 2009-12-22 | $5.51 | $7.66 | 0 | — | — |
| 2009-12-21 | $5.51 | $7.66 | 300 | — | — |
| 2009-12-18 | $5.51 | $7.66 | 4,900 | — | — |
| 2009-12-17 | $5.50 | $7.64 | 200 | — | — |
| 2009-12-16 | $5.61 | $7.80 | 5,700 | — | — |
| 2009-12-15 | $5.75 | $7.99 | 400 | — | — |
| 2009-12-14 | $5.75 | $7.99 | 400 | — | — |
| 2009-12-11 | $5.75 | $7.99 | 300 | — | — |
| 2009-12-10 | $5.60 | $7.78 | 4,200 | — | — |
| 2009-12-09 | $5.75 | $7.99 | 600 | — | — |
| 2009-12-08 | $5.93 | $8.24 | 3,500 | — | — |
| 2009-12-07 | $6.50 | $9.03 | 100 | — | — |
| 2009-12-04 | $6.75 | $9.38 | 0 | — | — |
| 2009-12-03 | $6.75 | $9.38 | 3,700 | — | — |
| 2009-12-02 | $7.20 | $10.01 | 9,700 | — | — |
| 2009-12-01 | $6.45 | $8.96 | 0 | — | — |
| 2009-11-30 | $6.45 | $8.96 | 0 | — | — |
| 2009-11-27 | $6.45 | $8.96 | 0 | — | — |
| 2009-11-25 | $6.45 | $8.96 | 800 | — | — |
| 2009-11-24 | $6.45 | $8.96 | 1,200 | — | — |
| 2009-11-23 | $6.45 | $8.96 | 7,000 | — | — |
| 2009-11-20 | $6.45 | $8.96 | 10,200 | — | — |
| 2009-11-19 | $5.78 | $8.03 | 800 | — | — |
| 2009-11-18 | $5.79 | $8.05 | 0 | — | — |
| 2009-11-17 | $5.79 | $8.05 | 0 | — | — |
| 2009-11-16 | $5.79 | $8.05 | 0 | — | — |
| 2009-11-13 | $5.79 | $8.05 | 400 | — | — |
| 2009-11-12 | $6.10 | $8.48 | 0 | — | — |
| 2009-11-11 | $6.10 | $8.48 | 0 | — | — |
| 2009-11-10 | $6.10 | $8.48 | 0 | — | — |
| 2009-11-09 | $6.10 | $8.48 | 0 | — | — |
| 2009-11-06 | $6.10 | $8.48 | 600 | — | — |
| 2009-11-05 | $5.88 | $8.17 | 200 | — | — |
| 2009-11-04 | $5.53 | $7.69 | 1,800 | — | — |
| 2009-11-03 | $5.53 | $7.68 | 7,800 | — | — |
| 2009-11-02 | $5.88 | $8.17 | 0 | — | — |
| 2009-10-30 | $5.88 | $8.17 | 400 | — | — |
| 2009-10-29 | $6.21 | $8.62 | 0 | — | — |
| 2009-10-28 | $6.21 | $8.62 | 0 | — | — |
| 2009-10-27 | $6.21 | $8.62 | 0 | — | — |
| 2009-10-26 | $6.21 | $8.62 | 0 | — | — |
| 2009-10-23 | $6.21 | $8.62 | 2,000 | — | — |
| 2009-10-22 | $5.76 | $8.00 | 600 | — | — |
| 2009-10-21 | $5.96 | $8.28 | 0 | — | — |
| 2009-10-20 | $5.96 | $8.28 | 4,400 | — | — |
| 2009-10-19 | $5.63 | $7.82 | 0 | — | — |
| 2009-10-16 | $5.63 | $7.82 | 2,000 | — | — |
| 2009-10-15 | $5.74 | $7.98 | 600 | — | — |
| 2009-10-14 | $5.74 | $7.98 | 0 | — | — |
| 2009-10-13 | $5.74 | $7.98 | 1,800 | — | — |
| 2009-10-12 | $5.78 | $8.03 | 1,000 | — | — |
| 2009-10-09 | $5.78 | $8.03 | 2,400 | — | — |
| 2009-10-08 | $5.74 | $7.98 | 5,200 | — | — |
| 2009-10-07 | $5.90 | $8.19 | 1,000 | — | — |
| 2009-10-06 | $6.00 | $8.34 | 3,800 | — | — |
| 2009-10-05 | $6.00 | $8.33 | 400 | — | — |
| 2009-10-02 | $6.00 | $8.33 | 400 | — | — |
| 2009-10-01 | $5.90 | $8.20 | 1,600 | — | — |
| 2009-09-30 | $5.83 | $8.10 | 5,600 | — | — |
| 2009-09-29 | $5.98 | $8.30 | 0 | — | — |
| 2009-09-28 | $5.98 | $8.30 | 0 | — | — |
| 2009-09-25 | $5.98 | $8.21 | 2,200 | — | — |
| 2009-09-24 | $5.92 | $8.13 | 0 | — | — |
| 2009-09-23 | $5.92 | $8.13 | 400 | — | — |
| 2009-09-22 | $5.89 | $8.10 | 2,000 | — | — |
| 2009-09-21 | $6.20 | $8.52 | 4,200 | — | — |
| 2009-09-18 | $5.80 | $7.97 | 10,000 | — | — |
| 2009-09-17 | $5.70 | $7.84 | 9,800 | — | — |
| 2009-09-16 | $6.02 | $8.27 | 200 | — | — |
| 2009-09-15 | $6.46 | $8.88 | 1,400 | — | — |
| 2009-09-14 | $6.75 | $9.28 | 0 | — | — |
| 2009-09-11 | $6.75 | $9.28 | 2,600 | — | — |
| 2009-09-10 | $6.23 | $8.56 | 2,000 | — | — |
| 2009-09-09 | $6.73 | $9.25 | 1,800 | — | — |
| 2009-09-08 | $6.50 | $8.94 | 800 | — | — |
| 2009-09-04 | $6.45 | $8.87 | 1,000 | — | — |
| 2009-09-03 | $6.12 | $8.41 | 1,800 | — | — |
| 2009-09-02 | $6.13 | $8.42 | 3,200 | — | — |
| 2009-09-01 | $5.96 | $8.19 | 2,400 | — | — |
| 2009-08-31 | $6.12 | $8.41 | 3,600 | — | — |
| 2009-08-28 | $6.57 | $9.03 | 400 | — | — |
| 2009-08-27 | $6.25 | $8.59 | 4,000 | — | — |
| 2009-08-26 | $6.73 | $9.25 | 0 | — | — |
| 2009-08-25 | $6.73 | $9.25 | 3,600 | — | — |
| 2009-08-24 | $6.75 | $9.28 | 200 | — | — |
| 2009-08-21 | $6.73 | $9.25 | 600 | — | — |
| 2009-08-20 | $6.63 | $9.11 | 0 | — | — |
| 2009-08-19 | $6.63 | $9.11 | 800 | — | — |
| 2009-08-18 | $6.25 | $8.59 | 1,400 | — | — |
| 2009-08-17 | $6.11 | $8.39 | 0 | — | — |
| 2009-08-14 | $6.11 | $8.39 | 0 | — | — |
| 2009-08-13 | $6.11 | $8.39 | 0 | — | — |
| 2009-08-12 | $6.11 | $8.39 | 1,600 | — | — |
| 2009-08-11 | $6.25 | $8.59 | 4,400 | — | — |
| 2009-08-10 | $6.79 | $9.33 | 600 | — | — |
| 2009-08-07 | $7.30 | $10.04 | 2,200 | — | — |
| 2009-08-06 | $6.95 | $9.55 | 400 | — | — |
| 2009-08-05 | $6.78 | $9.31 | 0 | — | — |
| 2009-08-04 | $6.78 | $9.31 | 0 | — | — |
| 2009-08-03 | $6.78 | $9.31 | 0 | — | — |
| 2009-07-31 | $6.78 | $9.31 | 1,400 | — | — |
| 2009-07-30 | $6.78 | $9.31 | 0 | — | — |
| 2009-07-29 | $6.78 | $9.31 | 3,000 | — | — |
| 2009-07-28 | $7.14 | $9.81 | 0 | — | — |
| 2009-07-27 | $7.14 | $9.81 | 400 | — | — |
| 2009-07-24 | $7.21 | $9.91 | 2,000 | — | — |
| 2009-07-23 | $7.42 | $10.20 | 1,000 | — | — |
| 2009-07-22 | $7.43 | $10.21 | 3,200 | — | — |
| 2009-07-21 | $6.01 | $8.26 | 200 | — | — |
| 2009-07-20 | $7.30 | $10.03 | 0 | — | — |
| 2009-07-17 | $7.30 | $10.03 | 10,600 | — | — |
| 2009-07-16 | $7.43 | $10.21 | 12,200 | — | — |
| 2009-07-15 | $6.25 | $8.59 | 1,800 | — | — |
| 2009-07-14 | $6.41 | $8.81 | 4,400 | — | — |
| 2009-07-13 | $6.56 | $9.01 | 1,600 | — | — |
| 2009-07-10 | $7.70 | $10.58 | 0 | — | — |
| 2009-07-09 | $7.70 | $10.58 | 0 | — | — |
| 2009-07-08 | $7.70 | $10.58 | 0 | — | — |
| 2009-07-07 | $7.70 | $10.58 | 0 | — | — |
| 2009-07-06 | $7.70 | $10.58 | 200 | — | — |
| 2009-07-02 | $7.73 | $10.62 | 1,000 | — | — |
| 2009-07-01 | $7.50 | $10.31 | 1,200 | — | — |
| 2009-06-30 | $6.50 | $8.94 | 0 | — | — |
| 2009-06-29 | $6.50 | $8.94 | 0 | — | — |
| 2009-06-26 | $6.50 | $8.94 | 5,000 | — | — |
| 2009-06-25 | $7.53 | $10.26 | 0 | — | — |
| 2009-06-24 | $7.53 | $10.26 | 1,000 | — | — |
| 2009-06-23 | $6.50 | $8.86 | 0 | — | — |
| 2009-06-22 | $6.50 | $8.86 | 0 | — | — |
| 2009-06-19 | $6.50 | $8.86 | 200 | — | — |
| 2009-06-18 | $6.08 | $8.29 | 5,600 | — | — |
| 2009-06-17 | $5.95 | $8.11 | 4,600 | — | — |
| 2009-06-16 | $6.05 | $8.25 | 6,000 | — | — |
| 2009-06-15 | $7.00 | $9.54 | 0 | — | — |
| 2009-06-12 | $7.00 | $9.54 | 1,200 | — | — |
| 2009-06-11 | $7.22 | $9.83 | 0 | — | — |
| 2009-06-10 | $7.22 | $9.83 | 600 | — | — |
| 2009-06-09 | $7.50 | $10.22 | 0 | — | — |
| 2009-06-08 | $7.50 | $10.22 | 0 | — | — |
| 2009-06-05 | $7.50 | $10.22 | 0 | — | — |
| 2009-06-04 | $7.50 | $10.22 | 400 | — | — |
| 2009-06-03 | $6.25 | $8.52 | 200 | — | — |
| 2009-06-02 | $6.25 | $8.52 | 800 | — | — |
| 2009-06-01 | $6.00 | $8.18 | 0 | — | — |
| 2009-05-29 | $6.00 | $8.18 | 1,000 | — | — |
| 2009-05-28 | $6.50 | $8.86 | 0 | — | — |
| 2009-05-27 | $6.50 | $8.86 | 17,000 | — | — |
| 2009-05-26 | $6.58 | $8.97 | 0 | — | — |
| 2009-05-22 | $6.58 | $8.97 | 200 | — | — |
| 2009-05-21 | $7.00 | $9.54 | 0 | — | — |
| 2009-05-20 | $7.00 | $9.54 | 400 | — | — |
| 2009-05-19 | $7.30 | $9.94 | 0 | — | — |
| 2009-05-18 | $7.30 | $9.94 | 0 | — | — |
| 2009-05-15 | $7.30 | $9.94 | 0 | — | — |
| 2009-05-14 | $7.30 | $9.94 | 200 | — | — |
| 2009-05-13 | $6.58 | $8.96 | 200 | — | — |
| 2009-05-12 | $6.57 | $8.95 | 0 | — | — |
| 2009-05-11 | $6.57 | $8.95 | 0 | — | — |
| 2009-05-08 | $6.57 | $8.95 | 400 | — | — |
| 2009-05-07 | $7.08 | $9.64 | 14,800 | — | — |
| 2009-05-06 | $7.05 | $9.61 | 0 | — | — |
| 2009-05-05 | $7.05 | $9.61 | 1,200 | — | — |
| 2009-05-04 | $7.36 | $10.03 | 800 | — | — |
| 2009-05-01 | $7.63 | $10.39 | 3,000 | — | — |
| 2009-04-30 | $7.00 | $9.54 | 6,600 | — | — |
| 2009-04-29 | $6.78 | $9.23 | 0 | — | — |
| 2009-04-28 | $6.78 | $9.23 | 0 | — | — |
| 2009-04-27 | $6.78 | $9.23 | 400 | — | — |
| 2009-04-24 | $6.75 | $9.20 | 14,200 | — | — |
| 2009-04-23 | $7.00 | $9.54 | 0 | — | — |
| 2009-04-22 | $7.00 | $9.54 | 0 | — | — |
| 2009-04-21 | $7.00 | $9.54 | 0 | — | — |
| 2009-04-20 | $7.00 | $9.54 | 800 | — | — |
| 2009-04-17 | $7.13 | $9.71 | 0 | — | — |
| 2009-04-16 | $7.13 | $9.71 | 4,800 | — | — |
| 2009-04-15 | $7.32 | $9.98 | 2,600 | — | — |
| 2009-04-14 | $7.89 | $10.75 | 2,200 | — | — |
| 2009-04-13 | $7.63 | $10.39 | 2,800 | — | — |
| 2009-04-09 | $7.83 | $10.66 | 1,400 | — | — |
| 2009-04-08 | $7.63 | $10.40 | 5,000 | — | — |
| 2009-04-07 | $7.60 | $10.36 | 600 | — | — |
| 2009-04-06 | $7.65 | $10.43 | 5,000 | — | — |
| 2009-04-03 | $7.75 | $10.56 | 6,400 | — | — |
| 2009-04-02 | $7.49 | $10.21 | 9,600 | — | — |
| 2009-04-01 | $6.30 | $8.59 | 0 | — | — |
| 2009-03-31 | $6.30 | $8.59 | 0 | — | — |
| 2009-03-30 | $6.30 | $8.59 | 400 | — | — |
| 2009-03-27 | $5.63 | $7.67 | 0 | — | — |
| 2009-03-26 | $5.63 | $7.58 | 0 | — | — |
| 2009-03-25 | $5.63 | $7.58 | 800 | — | — |
| 2009-03-24 | $5.63 | $7.58 | 0 | — | — |
| 2009-03-23 | $5.63 | $7.58 | 0 | — | — |
| 2009-03-20 | $5.63 | $7.58 | 0 | — | — |
| 2009-03-19 | $5.63 | $7.58 | 0 | — | — |
| 2009-03-18 | $5.63 | $7.58 | 600 | — | — |
| 2009-03-17 | $5.48 | $7.38 | 0 | — | — |
| 2009-03-16 | $5.48 | $7.38 | 0 | — | — |
| 2009-03-13 | $5.48 | $7.38 | 2,400 | — | — |
| 2009-03-12 | $5.46 | $7.35 | 200 | — | — |
| 2009-03-11 | $6.13 | $8.25 | 0 | — | — |
| 2009-03-10 | $6.13 | $8.25 | 0 | — | — |
| 2009-03-09 | $6.13 | $8.25 | 800 | — | — |
| 2009-03-06 | $6.25 | $8.42 | 0 | — | — |
| 2009-03-05 | $6.25 | $8.42 | 0 | — | — |
| 2009-03-04 | $6.25 | $8.42 | 0 | — | — |
| 2009-03-03 | $6.25 | $8.42 | 400 | — | — |
| 2009-03-02 | $5.47 | $7.37 | 4,000 | — | — |
| 2009-02-27 | $5.67 | $7.63 | 0 | — | — |
| 2009-02-26 | $5.67 | $7.63 | 400 | — | — |
| 2009-02-25 | $5.45 | $7.34 | 800 | — | — |
| 2009-02-24 | $5.43 | $7.31 | 200 | — | — |
| 2009-02-23 | $5.39 | $7.26 | 5,800 | — | — |
| 2009-02-20 | $5.38 | $7.24 | 3,400 | — | — |
| 2009-02-19 | $5.64 | $7.60 | 4,600 | — | — |
| 2009-02-18 | $5.47 | $7.37 | 400 | — | — |
| 2009-02-17 | $5.63 | $7.58 | 0 | — | — |
| 2009-02-13 | $5.63 | $7.58 | 17,600 | — | — |
| 2009-02-12 | $5.99 | $8.07 | 0 | — | — |
| 2009-02-11 | $5.99 | $8.07 | 0 | — | — |
| 2009-02-10 | $5.99 | $8.07 | 0 | — | — |
| 2009-02-09 | $5.99 | $8.07 | 200 | — | — |
| 2009-02-06 | $5.80 | $7.81 | 3,000 | — | — |
| 2009-02-05 | $5.88 | $7.91 | 600 | — | — |
| 2009-02-04 | $5.42 | $7.29 | 0 | — | — |
| 2009-02-03 | $5.42 | $7.29 | 0 | — | — |
| 2009-02-02 | $5.42 | $7.29 | 1,200 | — | — |
| 2009-01-30 | $6.00 | $8.08 | 0 | — | — |
| 2009-01-29 | $6.00 | $8.08 | 2,000 | — | — |
| 2009-01-28 | $5.95 | $8.02 | 1,000 | — | — |
| 2009-01-27 | $5.52 | $7.44 | 1,000 | — | — |
| 2009-01-26 | $5.45 | $7.34 | 1,000 | — | — |
| 2009-01-23 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-22 | $5.45 | $7.34 | 2,400 | — | — |
| 2009-01-21 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-20 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-16 | $5.45 | $7.34 | 4,800 | — | — |
| 2009-01-15 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-14 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-13 | $5.45 | $7.34 | 0 | — | — |
| 2009-01-12 | $5.45 | $7.34 | 10,000 | — | — |
| 2009-01-09 | $4.78 | $6.44 | 0 | — | — |
| 2009-01-08 | $4.78 | $6.44 | 0 | — | — |
| 2009-01-07 | $4.78 | $6.44 | 0 | — | — |
| 2009-01-06 | $4.78 | $6.44 | 0 | — | — |
| 2009-01-05 | $4.78 | $6.44 | 2,200 | — | — |
| 2009-01-02 | $4.68 | $6.30 | 2,000 | — | — |