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
- 2009-06-25 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 | $8.54 | $8.54 | 100 | — | — |
| 2009-12-30 | $8.67 | $8.67 | 1,900 | — | — |
| 2009-12-29 | $8.89 | $8.89 | 18,400 | — | — |
| 2009-12-28 | $9.35 | $9.35 | 1,800 | — | — |
| 2009-12-24 | $9.40 | $9.40 | 0 | — | — |
| 2009-12-23 | $9.40 | $9.40 | 11,600 | — | — |
| 2009-12-22 | $9.06 | $9.06 | 900 | — | — |
| 2009-12-21 | $9.02 | $9.02 | 23,000 | — | — |
| 2009-12-18 | $9.07 | $9.07 | 1,000 | — | — |
| 2009-12-17 | $9.05 | $9.05 | 15,700 | — | — |
| 2009-12-16 | $8.32 | $8.32 | 14,000 | — | — |
| 2009-12-15 | $7.71 | $7.71 | 3,900 | — | — |
| 2009-12-14 | $7.89 | $7.89 | 3,900 | — | — |
| 2009-12-11 | $8.47 | $8.47 | 1,300 | — | — |
| 2009-12-10 | $8.80 | $8.80 | 1,900 | — | — |
| 2009-12-09 | $8.85 | $8.85 | 16,700 | — | — |
| 2009-12-08 | $8.00 | $8.00 | 59,200 | — | — |
| 2009-12-07 | $8.00 | $8.00 | 56,100 | — | — |
| 2009-12-04 | $7.51 | $7.51 | 1,600 | — | — |
| 2009-12-03 | $7.75 | $7.75 | 400 | — | — |
| 2009-12-02 | $8.00 | $8.00 | 6,900 | — | — |
| 2009-12-01 | $8.01 | $8.01 | 8,700 | — | — |
| 2009-11-30 | $7.25 | $7.25 | 2,700 | — | — |
| 2009-11-27 | $8.00 | $8.00 | 0 | — | — |
| 2009-11-25 | $8.00 | $8.00 | 7,900 | — | — |
| 2009-11-24 | $7.60 | $7.60 | 1,000 | — | — |
| 2009-11-23 | $7.59 | $7.59 | 14,300 | — | — |
| 2009-11-20 | $7.01 | $7.01 | 15,900 | — | — |
| 2009-11-19 | $7.60 | $7.60 | 1,800 | — | — |
| 2009-11-18 | $7.12 | $7.12 | 5,200 | — | — |
| 2009-11-17 | $6.72 | $6.72 | 1,800 | — | — |
| 2009-11-16 | $6.71 | $6.71 | 4,900 | — | — |
| 2009-11-13 | $7.49 | $7.49 | 0 | — | — |
| 2009-11-12 | $7.49 | $7.49 | 0 | — | — |
| 2009-11-11 | $7.49 | $7.49 | 0 | — | — |
| 2009-11-10 | $7.49 | $7.49 | 0 | — | — |
| 2009-11-09 | $7.49 | $7.49 | 3,100 | — | — |
| 2009-11-06 | $7.99 | $7.99 | 3,500 | — | — |
| 2009-11-05 | $8.26 | $8.26 | 8,600 | — | — |
| 2009-11-04 | $8.02 | $8.02 | 1,000 | — | — |
| 2009-11-03 | $8.40 | $8.40 | 900 | — | — |
| 2009-11-02 | $8.96 | $8.96 | 1,000 | — | — |
| 2009-10-30 | $8.51 | $8.51 | 2,800 | — | — |
| 2009-10-29 | $8.16 | $8.16 | 0 | — | — |
| 2009-10-28 | $8.16 | $8.16 | 800 | — | — |
| 2009-10-27 | $9.10 | $9.10 | 4,600 | — | — |
| 2009-10-26 | $8.90 | $8.90 | 2,800 | — | — |
| 2009-10-23 | $9.10 | $9.10 | 9,800 | — | — |
| 2009-10-22 | $7.92 | $7.92 | 3,100 | — | — |
| 2009-10-21 | $6.25 | $6.25 | 2,600 | — | — |
| 2009-10-20 | $5.75 | $5.75 | 300 | — | — |
| 2009-10-19 | $5.75 | $5.75 | 100 | — | — |
| 2009-10-16 | $5.75 | $5.75 | 500 | — | — |
| 2009-10-15 | $6.00 | $6.00 | 1,500 | — | — |
| 2009-10-14 | $6.10 | $6.10 | 2,600 | — | — |
| 2009-10-13 | $6.13 | $6.13 | 2,900 | — | — |
| 2009-10-12 | $5.75 | $5.75 | 1,700 | — | — |
| 2009-10-09 | $5.45 | $5.45 | 2,600 | — | — |
| 2009-10-08 | $5.95 | $5.95 | 3,700 | — | — |
| 2009-10-07 | $5.35 | $5.35 | 2,600 | — | — |
| 2009-10-06 | $5.90 | $5.90 | 3,800 | — | — |
| 2009-10-05 | $5.35 | $5.35 | 1,800 | — | — |
| 2009-10-02 | $5.35 | $5.35 | 2,700 | — | — |
| 2009-10-01 | $5.35 | $5.35 | 1,500 | — | — |
| 2009-09-30 | $5.35 | $5.35 | 9,000 | — | — |
| 2009-09-29 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-28 | $5.35 | $5.35 | 300 | — | — |
| 2009-09-25 | $5.35 | $5.35 | 500 | — | — |
| 2009-09-24 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-23 | $5.35 | $5.35 | 3,500 | — | — |
| 2009-09-22 | $5.35 | $5.35 | 900 | — | — |
| 2009-09-21 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-18 | $5.35 | $5.35 | 1,000 | — | — |
| 2009-09-17 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-16 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-15 | $5.35 | $5.35 | 800 | — | — |
| 2009-09-14 | $5.30 | $5.30 | 5,800 | — | — |
| 2009-09-11 | $5.35 | $5.35 | 1,900 | — | — |
| 2009-09-10 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-09 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-08 | $5.35 | $5.35 | 400 | — | — |
| 2009-09-04 | $5.35 | $5.35 | 200 | — | — |
| 2009-09-03 | $5.35 | $5.35 | 0 | — | — |
| 2009-09-02 | $5.35 | $5.35 | 300 | — | — |
| 2009-09-01 | $5.45 | $5.45 | 500 | — | — |
| 2009-08-31 | $5.45 | $5.45 | 700 | — | — |
| 2009-08-28 | $5.35 | $5.35 | 200 | — | — |
| 2009-08-27 | $5.35 | $5.35 | 3,200 | — | — |
| 2009-08-26 | $5.64 | $5.64 | 3,700 | — | — |
| 2009-08-25 | $5.35 | $5.35 | 700 | — | — |
| 2009-08-24 | $5.50 | $5.50 | 400 | — | — |
| 2009-08-21 | $5.50 | $5.50 | 7,200 | — | — |
| 2009-08-20 | $5.35 | $5.35 | 6,200 | — | — |
| 2009-08-19 | $5.10 | $5.10 | 0 | — | — |
| 2009-08-18 | $5.10 | $5.10 | 600 | — | — |
| 2009-08-17 | $5.45 | $5.45 | 600 | — | — |
| 2009-08-14 | $5.05 | $5.05 | 1,400 | — | — |
| 2009-08-13 | $4.90 | $4.90 | 3,100 | — | — |
| 2009-08-12 | $5.25 | $5.25 | 200 | — | — |
| 2009-08-11 | $5.25 | $5.25 | 2,200 | — | — |
| 2009-08-10 | $5.50 | $5.50 | 1,400 | — | — |
| 2009-08-07 | $5.50 | $5.50 | 6,200 | — | — |
| 2009-08-06 | $5.10 | $5.10 | 2,000 | — | — |
| 2009-08-05 | $5.24 | $5.24 | 1,400 | — | — |
| 2009-08-04 | $5.25 | $5.25 | 1,100 | — | — |
| 2009-08-03 | $5.00 | $5.00 | 300 | — | — |
| 2009-07-31 | $5.00 | $5.00 | 1,200 | — | — |
| 2009-07-30 | $5.00 | $5.00 | 6,200 | — | — |
| 2009-07-29 | $4.90 | $4.90 | 1,500 | — | — |
| 2009-07-28 | $4.90 | $4.90 | 3,000 | — | — |
| 2009-07-27 | $5.25 | $5.25 | 900 | — | — |
| 2009-07-24 | $5.20 | $5.20 | 800 | — | — |
| 2009-07-23 | $4.75 | $4.75 | 11,800 | — | — |
| 2009-07-22 | $5.25 | $5.25 | 200 | — | — |
| 2009-07-21 | $5.25 | $5.25 | 1,600 | — | — |
| 2009-07-20 | $5.25 | $5.25 | 2,100 | — | — |
| 2009-07-17 | $5.25 | $5.25 | 2,100 | — | — |
| 2009-07-16 | $5.25 | $5.25 | 200 | — | — |
| 2009-07-15 | $5.25 | $5.25 | 3,400 | — | — |
| 2009-07-14 | $5.25 | $5.25 | 300 | — | — |
| 2009-07-13 | $5.25 | $5.25 | 0 | — | — |
| 2009-07-10 | $5.25 | $5.25 | 1,800 | — | — |
| 2009-07-09 | $5.30 | $5.30 | 14,400 | — | — |
| 2009-07-08 | $5.31 | $5.31 | 6,900 | — | — |
| 2009-07-07 | $5.25 | $5.25 | 1,700 | — | — |
| 2009-07-06 | $5.26 | $5.26 | 0 | — | — |
| 2009-07-02 | $5.26 | $5.26 | 0 | — | — |
| 2009-07-01 | $5.26 | $5.26 | 300 | — | — |
| 2009-06-30 | $5.25 | $5.25 | 10,400 | — | — |
| 2009-06-29 | $5.50 | $5.50 | 100 | — | — |
| 2009-06-26 | $5.25 | $5.25 | 4,900 | — | — |
| 2009-06-25 | $3.25 | $3.25 | 200 | — | — |