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
- 2009-10-08 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 | $7.02 | $7.02 | 53,600 | — | — |
| 2009-12-30 | $7.33 | $7.33 | 54,900 | — | — |
| 2009-12-29 | $7.32 | $7.32 | 47,100 | — | — |
| 2009-12-28 | $7.22 | $7.22 | 33,000 | — | — |
| 2009-12-24 | $7.20 | $7.20 | 9,600 | — | — |
| 2009-12-23 | $7.23 | $7.23 | 37,900 | — | — |
| 2009-12-22 | $7.52 | $7.52 | 34,600 | — | — |
| 2009-12-21 | $7.70 | $7.70 | 66,500 | — | — |
| 2009-12-18 | $7.53 | $7.53 | 602,400 | — | — |
| 2009-12-17 | $7.50 | $7.50 | 46,500 | — | — |
| 2009-12-16 | $7.48 | $7.48 | 62,300 | — | — |
| 2009-12-15 | $7.56 | $7.56 | 69,100 | — | — |
| 2009-12-14 | $7.29 | $7.29 | 38,700 | — | — |
| 2009-12-11 | $7.10 | $7.10 | 31,800 | — | — |
| 2009-12-10 | $7.09 | $7.09 | 23,100 | — | — |
| 2009-12-09 | $7.01 | $7.01 | 21,100 | — | — |
| 2009-12-08 | $7.01 | $7.01 | 29,500 | — | — |
| 2009-12-07 | $7.16 | $7.16 | 9,100 | — | — |
| 2009-12-04 | $7.07 | $7.07 | 47,900 | — | — |
| 2009-12-03 | $7.01 | $7.01 | 18,800 | — | — |
| 2009-12-02 | $6.93 | $6.93 | 17,500 | — | — |
| 2009-12-01 | $6.92 | $6.92 | 44,900 | — | — |
| 2009-11-30 | $6.81 | $6.81 | 11,100 | — | — |
| 2009-11-27 | $6.63 | $6.63 | 22,000 | — | — |
| 2009-11-25 | $7.12 | $7.12 | 20,500 | — | — |
| 2009-11-24 | $7.15 | $7.15 | 33,700 | — | — |
| 2009-11-23 | $7.05 | $7.05 | 48,400 | — | — |
| 2009-11-20 | $7.50 | $7.50 | 96,000 | — | — |
| 2009-11-19 | $7.70 | $7.70 | 62,900 | — | — |
| 2009-11-18 | $7.70 | $7.70 | 169,200 | — | — |
| 2009-11-17 | $7.33 | $7.33 | 150,300 | — | — |
| 2009-11-16 | $6.86 | $6.86 | 58,200 | — | — |
| 2009-11-13 | $6.71 | $6.71 | 37,500 | — | — |
| 2009-11-12 | $6.06 | $6.06 | 48,200 | — | — |
| 2009-11-11 | $6.44 | $6.44 | 40,900 | — | — |
| 2009-11-10 | $6.44 | $6.44 | 12,500 | — | — |
| 2009-11-09 | $6.70 | $6.70 | 25,500 | — | — |
| 2009-11-06 | $6.85 | $6.85 | 44,300 | — | — |
| 2009-11-05 | $6.70 | $6.70 | 36,200 | — | — |
| 2009-11-04 | $6.50 | $6.50 | 27,700 | — | — |
| 2009-11-03 | $6.51 | $6.51 | 81,900 | — | — |
| 2009-11-02 | $5.79 | $5.79 | 29,000 | — | — |
| 2009-10-30 | $5.40 | $5.40 | 90,700 | — | — |
| 2009-10-29 | $5.58 | $5.58 | 83,900 | — | — |
| 2009-10-28 | $5.71 | $5.71 | 90,900 | — | — |
| 2009-10-27 | $6.01 | $6.01 | 202,700 | — | — |
| 2009-10-26 | $6.45 | $6.45 | 117,100 | — | — |
| 2009-10-23 | $6.58 | $6.58 | 48,500 | — | — |
| 2009-10-22 | $6.93 | $6.93 | 16,500 | — | — |
| 2009-10-21 | $6.91 | $6.91 | 46,700 | — | — |
| 2009-10-20 | $6.82 | $6.82 | 59,200 | — | — |
| 2009-10-19 | $7.00 | $7.00 | 77,100 | — | — |
| 2009-10-16 | $6.88 | $6.88 | 57,300 | — | — |
| 2009-10-15 | $7.03 | $7.03 | 255,800 | — | — |
| 2009-10-14 | $7.44 | $7.44 | 240,600 | — | — |
| 2009-10-13 | $7.47 | $7.47 | 388,800 | — | — |
| 2009-10-12 | $8.41 | $8.41 | 70,400 | — | — |
| 2009-10-09 | $8.46 | $8.46 | 289,800 | — | — |
| 2009-10-08 | $8.73 | $8.73 | 2,964,400 | — | — |