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
- 2007-08-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2009-12-31 | $6.54 | $6.54 | 100 |
| 2009-12-30 | $6.47 | $6.47 | 1,850 |
| 2009-12-29 | $6.75 | $6.75 | 4,301 |
| 2009-12-28 | $6.65 | $6.65 | 2,100 |
| 2009-12-24 | $6.70 | $6.70 | 2,600 |
| 2009-12-23 | $6.70 | $6.70 | 4,700 |
| 2009-12-22 | $6.40 | $6.40 | 1,300 |
| 2009-12-21 | $6.10 | $6.10 | 400 |
| 2009-12-18 | $6.30 | $6.30 | 500 |
| 2009-12-17 | $6.30 | $6.30 | 800 |
| 2009-12-16 | $6.70 | $6.70 | 1,500 |
| 2009-12-15 | $6.75 | $6.75 | 0 |
| 2009-12-14 | $6.75 | $6.75 | 100 |
| 2009-12-11 | $6.86 | $6.86 | 300 |
| 2009-12-10 | $6.70 | $6.70 | 600 |
| 2009-12-09 | $6.85 | $6.85 | 750 |
| 2009-12-08 | $6.81 | $6.81 | 2,300 |
| 2009-12-07 | $7.14 | $7.14 | 100 |
| 2009-12-04 | $7.04 | $7.04 | 200 |
| 2009-12-03 | $7.13 | $7.13 | 700 |
| 2009-12-02 | $7.13 | $7.13 | 0 |
| 2009-12-01 | $7.13 | $7.13 | 1,100 |
| 2009-11-30 | $7.12 | $7.12 | 1,200 |
| 2009-11-27 | $7.40 | $7.40 | 900 |
| 2009-11-25 | $7.28 | $7.28 | 100 |
| 2009-11-24 | $7.15 | $7.15 | 1,350 |
| 2009-11-23 | $7.24 | $7.24 | 7,450 |
| 2009-11-20 | $7.54 | $7.54 | 700 |
| 2009-11-19 | $7.64 | $7.64 | 5,770 |
| 2009-11-18 | $7.34 | $7.34 | 3,300 |
| 2009-11-17 | $7.30 | $7.30 | 4,400 |
| 2009-11-16 | $7.61 | $7.61 | 2,900 |
| 2009-11-13 | $7.38 | $7.38 | 2,850 |
| 2009-11-12 | $7.75 | $7.75 | 0 |
| 2009-11-11 | $7.75 | $7.75 | 0 |
| 2009-11-10 | $7.75 | $7.75 | 3,600 |
| 2009-11-09 | $7.30 | $7.30 | 6,335 |
| 2009-11-06 | $7.50 | $7.50 | 900 |
| 2009-11-05 | $7.65 | $7.65 | 1,900 |
| 2009-11-04 | $7.62 | $7.62 | 6,365 |
| 2009-11-03 | $7.65 | $7.65 | 2,500 |
| 2009-11-02 | $7.65 | $7.65 | 2,900 |
| 2009-10-30 | $7.63 | $7.63 | 1,600 |
| 2009-10-29 | $7.55 | $7.55 | 1,900 |
| 2009-10-28 | $7.35 | $7.35 | 4,100 |
| 2009-10-27 | $7.30 | $7.30 | 1,650 |
| 2009-10-26 | $7.30 | $7.30 | 1,900 |
| 2009-10-23 | $7.45 | $7.45 | 2,345 |
| 2009-10-22 | $7.38 | $7.38 | 1,500 |
| 2009-10-21 | $7.30 | $7.30 | 3,000 |
| 2009-10-20 | $7.45 | $7.45 | 1,400 |
| 2009-10-19 | $7.87 | $7.87 | 10,640 |
| 2009-10-16 | $8.00 | $8.00 | 22,940 |
| 2009-10-15 | $7.99 | $7.99 | 1,300 |
| 2009-10-14 | $7.67 | $7.67 | 5,872 |
| 2009-10-13 | $7.49 | $7.49 | 8,748 |
| 2009-10-12 | $7.49 | $7.49 | 13,970 |
| 2009-10-09 | $6.90 | $6.90 | 1,283 |
| 2009-10-08 | $6.66 | $6.66 | 4,100 |
| 2009-10-07 | $6.25 | $6.25 | 400 |
| 2009-10-06 | $6.05 | $6.05 | 3,700 |
| 2009-10-05 | $6.05 | $6.05 | 5,306 |
| 2009-10-02 | $5.91 | $5.91 | 1,300 |
| 2009-10-01 | $5.96 | $5.96 | 100 |
| 2009-09-30 | $5.80 | $5.80 | 1,900 |
| 2009-09-29 | $5.95 | $5.95 | 1,500 |
| 2009-09-28 | $5.72 | $5.72 | 344 |
| 2009-09-25 | $5.86 | $5.86 | 2,500 |
| 2009-09-24 | $5.73 | $5.73 | 3,099 |
| 2009-09-23 | $5.80 | $5.80 | 7,941 |
| 2009-09-22 | $6.17 | $6.17 | 600 |
| 2009-09-21 | $5.79 | $5.79 | 16,050 |
| 2009-09-18 | $5.92 | $5.92 | 5,844 |
| 2009-09-17 | $6.00 | $6.00 | 11,395 |
| 2009-09-16 | $5.92 | $5.92 | 4,364 |
| 2009-09-15 | $5.85 | $5.85 | 0 |
| 2009-09-14 | $5.85 | $5.85 | 200 |
| 2009-09-11 | $5.77 | $5.77 | 1,173 |
| 2009-09-10 | $5.80 | $5.80 | 9,070 |
| 2009-09-09 | $5.70 | $5.70 | 1,200 |
| 2009-09-08 | $5.70 | $5.70 | 2,220 |
| 2009-09-04 | $5.77 | $5.77 | 0 |
| 2009-09-03 | $5.77 | $5.77 | 2,300 |
| 2009-09-02 | $5.70 | $5.70 | 1,000 |
| 2009-09-01 | $5.76 | $5.76 | 0 |
| 2009-08-31 | $5.76 | $5.76 | 1,600 |
| 2009-08-28 | $5.85 | $5.85 | 0 |
| 2009-08-27 | $5.85 | $5.85 | 1,300 |
| 2009-08-26 | $5.76 | $5.76 | 1,500 |
| 2009-08-25 | $6.00 | $6.00 | 3,008 |
| 2009-08-24 | $6.00 | $6.00 | 1,900 |
| 2009-08-21 | $5.91 | $5.91 | 1,100 |
| 2009-08-20 | $5.95 | $5.95 | 2,400 |
| 2009-08-19 | $5.98 | $5.98 | 2,200 |
| 2009-08-18 | $5.67 | $5.67 | 2,950 |
| 2009-08-17 | $5.95 | $5.95 | 4,650 |
| 2009-08-14 | $6.00 | $6.00 | 0 |
| 2009-08-13 | $6.00 | $6.00 | 2,400 |
| 2009-08-12 | $5.75 | $5.75 | 0 |
| 2009-08-11 | $5.75 | $5.75 | 1,000 |
| 2009-08-10 | $5.99 | $5.99 | 730 |
| 2009-08-07 | $6.30 | $6.30 | 7,954 |
| 2009-08-06 | $6.00 | $6.00 | 1,800 |
| 2009-08-05 | $5.76 | $5.76 | 0 |
| 2009-08-04 | $5.76 | $5.76 | 2,100 |
| 2009-08-03 | $6.00 | $6.00 | 4,250 |
| 2009-07-31 | $6.00 | $6.00 | 4,100 |
| 2009-07-30 | $6.00 | $6.00 | 5,645 |
| 2009-07-29 | $5.95 | $5.95 | 1,400 |
| 2009-07-28 | $6.00 | $6.00 | 5,800 |
| 2009-07-27 | $6.00 | $6.00 | 300 |
| 2009-07-24 | $6.00 | $6.00 | 100 |
| 2009-07-23 | $5.95 | $5.95 | 5,098 |
| 2009-07-22 | $5.85 | $5.85 | 2,122 |
| 2009-07-21 | $5.50 | $5.50 | 3,550 |
| 2009-07-20 | $5.50 | $5.50 | 1,660 |
| 2009-07-17 | $5.15 | $5.15 | 3,400 |
| 2009-07-16 | $5.22 | $5.22 | 4,088 |
| 2009-07-15 | $5.14 | $5.14 | 1,100 |
| 2009-07-14 | $4.95 | $4.95 | 2,540 |
| 2009-07-13 | $5.00 | $5.00 | 100 |
| 2009-07-10 | $4.90 | $4.90 | 2,400 |
| 2009-07-09 | $4.65 | $4.65 | 1,500 |
| 2009-07-08 | $4.65 | $4.65 | 3,500 |
| 2009-07-07 | $4.55 | $4.55 | 1,500 |
| 2009-07-06 | $4.69 | $4.69 | 1,793 |
| 2009-07-02 | $4.70 | $4.70 | 0 |
| 2009-07-01 | $4.70 | $4.70 | 100 |
| 2009-06-30 | $4.50 | $4.50 | 400 |
| 2009-06-29 | $4.70 | $4.70 | 300 |
| 2009-06-26 | $4.65 | $4.65 | 0 |
| 2009-06-25 | $4.65 | $4.65 | 1,000 |
| 2009-06-24 | $5.04 | $5.04 | 1,380 |
| 2009-06-23 | $4.51 | $4.51 | 500 |
| 2009-06-22 | $4.95 | $4.95 | 0 |
| 2009-06-19 | $4.95 | $4.95 | 0 |
| 2009-06-18 | $4.95 | $4.95 | 100 |
| 2009-06-17 | $4.75 | $4.75 | 600 |
| 2009-06-16 | $4.75 | $4.75 | 700 |
| 2009-06-15 | $4.75 | $4.75 | 500 |
| 2009-06-12 | $4.97 | $4.97 | 0 |
| 2009-06-11 | $4.97 | $4.97 | 400 |
| 2009-06-10 | $4.97 | $4.97 | 0 |
| 2009-06-09 | $4.97 | $4.97 | 100 |
| 2009-06-08 | $5.00 | $5.00 | 0 |
| 2009-06-05 | $5.00 | $5.00 | 1,100 |
| 2009-06-04 | $4.90 | $4.90 | 100 |
| 2009-06-03 | $4.70 | $4.70 | 1,200 |
| 2009-06-02 | $5.10 | $5.10 | 1,000 |
| 2009-06-01 | $5.05 | $5.05 | 200 |
| 2009-05-29 | $5.25 | $5.25 | 1,800 |
| 2009-05-28 | $4.65 | $4.65 | 0 |
| 2009-05-27 | $4.65 | $4.65 | 1,600 |
| 2009-05-26 | $4.70 | $4.70 | 1,600 |
| 2009-05-22 | $4.68 | $4.68 | 300 |
| 2009-05-21 | $4.75 | $4.75 | 100 |
| 2009-05-20 | $4.65 | $4.65 | 200 |
| 2009-05-19 | $4.90 | $4.90 | 1,800 |
| 2009-05-18 | $4.65 | $4.65 | 1,000 |
| 2009-05-15 | $4.65 | $4.65 | 500 |
| 2009-05-14 | $4.85 | $4.85 | 200 |
| 2009-05-13 | $4.69 | $4.69 | 1,400 |
| 2009-05-12 | $4.81 | $4.81 | 1,300 |
| 2009-05-11 | $4.95 | $4.95 | 0 |
| 2009-05-08 | $4.95 | $4.95 | 400 |
| 2009-05-07 | $4.85 | $4.85 | 800 |
| 2009-05-06 | $4.85 | $4.85 | 0 |
| 2009-05-05 | $4.85 | $4.85 | 200 |
| 2009-05-04 | $4.85 | $4.85 | 3,000 |
| 2009-05-01 | $4.85 | $4.85 | 2,400 |
| 2009-04-30 | $4.65 | $4.65 | 1,100 |
| 2009-04-29 | $4.65 | $4.65 | 0 |
| 2009-04-28 | $4.65 | $4.65 | 2,000 |
| 2009-04-27 | $4.45 | $4.45 | 0 |
| 2009-04-24 | $4.45 | $4.45 | 0 |
| 2009-04-23 | $4.45 | $4.45 | 0 |
| 2009-04-22 | $4.45 | $4.45 | 100 |
| 2009-04-21 | $4.65 | $4.65 | 0 |
| 2009-04-20 | $4.65 | $4.65 | 100 |
| 2009-04-17 | $4.85 | $4.85 | 100 |
| 2009-04-16 | $5.05 | $5.05 | 0 |
| 2009-04-15 | $5.05 | $5.05 | 0 |
| 2009-04-14 | $5.05 | $5.05 | 2,200 |
| 2009-04-13 | $4.89 | $4.89 | 2,400 |
| 2009-04-09 | $4.94 | $4.94 | 900 |
| 2009-04-08 | $4.68 | $4.68 | 200 |
| 2009-04-07 | $4.70 | $4.70 | 0 |
| 2009-04-06 | $4.70 | $4.70 | 300 |
| 2009-04-03 | $4.60 | $4.60 | 6,130 |
| 2009-04-02 | $4.66 | $4.66 | 9,775 |
| 2009-04-01 | $5.27 | $5.27 | 0 |
| 2009-03-31 | $5.27 | $5.27 | 1,122 |
| 2009-03-30 | $4.90 | $4.90 | 0 |
| 2009-03-27 | $4.90 | $4.90 | 600 |
| 2009-03-26 | $5.07 | $5.07 | 200 |
| 2009-03-25 | $5.00 | $5.00 | 4,000 |
| 2009-03-24 | $5.12 | $5.12 | 1,839 |
| 2009-03-23 | $4.84 | $4.84 | 200 |
| 2009-03-20 | $5.10 | $5.10 | 500 |
| 2009-03-19 | $4.95 | $4.95 | 1,400 |
| 2009-03-18 | $4.82 | $4.82 | 0 |
| 2009-03-17 | $4.82 | $4.82 | 700 |
| 2009-03-16 | $5.00 | $5.00 | 4,296 |
| 2009-03-13 | $4.85 | $4.85 | 700 |
| 2009-03-12 | $4.85 | $4.85 | 2,390 |
| 2009-03-11 | $5.15 | $5.15 | 988 |
| 2009-03-10 | $4.75 | $4.75 | 1,032 |
| 2009-03-09 | $5.54 | $5.54 | 0 |
| 2009-03-06 | $5.54 | $5.54 | 1,000 |
| 2009-03-05 | $5.39 | $5.39 | 1,100 |
| 2009-03-04 | $5.51 | $5.51 | 1,100 |
| 2009-03-03 | $5.48 | $5.48 | 0 |
| 2009-03-02 | $5.48 | $5.48 | 0 |
| 2009-02-27 | $5.48 | $5.48 | 600 |
| 2009-02-26 | $5.52 | $5.52 | 1,000 |
| 2009-02-25 | $5.33 | $5.33 | 100 |
| 2009-02-24 | $5.51 | $5.51 | 0 |
| 2009-02-23 | $5.51 | $5.51 | 1,300 |
| 2009-02-20 | $5.46 | $5.46 | 5,280 |
| 2009-02-19 | $5.70 | $5.70 | 0 |
| 2009-02-18 | $5.70 | $5.70 | 3,700 |
| 2009-02-17 | $5.75 | $5.75 | 1,100 |
| 2009-02-13 | $5.63 | $5.63 | 0 |
| 2009-02-12 | $5.63 | $5.63 | 0 |
| 2009-02-11 | $5.63 | $5.63 | 800 |
| 2009-02-10 | $5.63 | $5.63 | 3,200 |
| 2009-02-09 | $5.37 | $5.37 | 500 |
| 2009-02-06 | $5.57 | $5.57 | 1,800 |
| 2009-02-05 | $5.50 | $5.50 | 1,400 |
| 2009-02-04 | $5.25 | $5.25 | 400 |
| 2009-02-03 | $5.50 | $5.50 | 400 |
| 2009-02-02 | $5.27 | $5.27 | 200 |
| 2009-01-30 | $5.61 | $5.61 | 1,400 |
| 2009-01-29 | $5.17 | $5.17 | 800 |
| 2009-01-28 | $5.44 | $5.44 | 0 |
| 2009-01-27 | $5.44 | $5.44 | 1,148 |
| 2009-01-26 | $5.25 | $5.25 | 2,200 |
| 2009-01-23 | $5.02 | $5.02 | 800 |
| 2009-01-22 | $5.00 | $5.00 | 600 |
| 2009-01-21 | $4.88 | $4.88 | 0 |
| 2009-01-20 | $4.88 | $4.88 | 900 |
| 2009-01-16 | $4.88 | $4.88 | 1,700 |
| 2009-01-15 | $4.42 | $4.42 | 200 |
| 2009-01-14 | $4.60 | $4.60 | 2,220 |
| 2009-01-13 | $5.00 | $5.00 | 500 |
| 2009-01-12 | $4.98 | $4.98 | 1,675 |
| 2009-01-09 | $5.25 | $5.25 | 5,500 |
| 2009-01-08 | $4.90 | $4.90 | 3,545 |
| 2009-01-07 | $3.92 | $3.92 | 0 |
| 2009-01-06 | $3.92 | $3.92 | 100 |
| 2009-01-05 | $3.80 | $3.80 | 1,700 |
| 2009-01-02 | $3.60 | $3.60 | 0 |