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
- 1985-10-16 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 | $4.50 | $8.98 | 17,050 | — | — |
| 2009-12-30 | $4.14 | $8.25 | 770 | — | — |
| 2009-12-29 | $4.32 | $8.61 | 9,900 | — | — |
| 2009-12-28 | $4.41 | $8.80 | 8,580 | — | — |
| 2009-12-24 | $4.13 | $8.23 | 7,700 | — | — |
| 2009-12-23 | $4.34 | $8.65 | 220 | — | — |
| 2009-12-22 | $4.16 | $8.31 | 330 | — | — |
| 2009-12-21 | $4.36 | $8.71 | 2,640 | — | — |
| 2009-12-18 | $4.14 | $8.25 | 3,520 | — | — |
| 2009-12-17 | $4.18 | $8.34 | 3,300 | — | — |
| 2009-12-16 | $4.35 | $8.67 | 6,930 | — | — |
| 2009-12-15 | $4.32 | $8.61 | 2,310 | — | — |
| 2009-12-14 | $4.15 | $8.27 | 3,960 | — | — |
| 2009-12-11 | $4.26 | $8.51 | 1,650 | — | — |
| 2009-12-10 | $4.00 | $7.98 | 9,900 | — | — |
| 2009-12-09 | $4.16 | $8.31 | 15,620 | — | — |
| 2009-12-08 | $4.27 | $8.52 | 13,420 | — | — |
| 2009-12-07 | $4.28 | $8.54 | 15,290 | — | — |
| 2009-12-04 | $4.18 | $8.34 | 11,990 | — | — |
| 2009-12-03 | $3.89 | $7.76 | 24,420 | — | — |
| 2009-12-02 | $3.92 | $7.82 | 10,560 | — | — |
| 2009-12-01 | $4.42 | $8.81 | 2,420 | — | — |
| 2009-11-30 | $4.41 | $8.76 | 3,960 | — | — |
| 2009-11-27 | $4.54 | $9.01 | 1,100 | — | — |
| 2009-11-25 | $5.09 | $10.11 | 550 | — | — |
| 2009-11-24 | $4.59 | $9.12 | 1,980 | — | — |
| 2009-11-23 | $5.09 | $10.11 | 5,720 | — | — |
| 2009-11-20 | $4.64 | $9.21 | 990 | — | — |
| 2009-11-19 | $4.73 | $9.39 | 9,350 | — | — |
| 2009-11-18 | $4.36 | $8.67 | 4,620 | — | — |
| 2009-11-17 | $4.43 | $8.80 | 6,270 | — | — |
| 2009-11-16 | $4.49 | $8.92 | 14,740 | — | — |
| 2009-11-13 | $4.82 | $9.57 | 330 | — | — |
| 2009-11-12 | $5.09 | $10.11 | 5,940 | — | — |
| 2009-11-11 | $5.10 | $10.13 | 2,860 | — | — |
| 2009-11-10 | $5.18 | $10.29 | 330 | — | — |
| 2009-11-09 | $5.11 | $10.15 | 0 | — | — |
| 2009-11-06 | $5.11 | $10.15 | 5,720 | — | — |
| 2009-11-05 | $5.36 | $10.66 | 2,090 | — | — |
| 2009-11-04 | $5.36 | $10.66 | 550 | — | — |
| 2009-11-03 | $5.36 | $10.66 | 440 | — | — |
| 2009-11-02 | $5.50 | $10.93 | 110 | — | — |
| 2009-10-30 | $5.55 | $11.02 | 3,080 | — | — |
| 2009-10-29 | $5.47 | $10.87 | 330 | — | — |
| 2009-10-28 | $5.45 | $10.84 | 2,200 | — | — |
| 2009-10-27 | $5.66 | $11.25 | 3,080 | — | — |
| 2009-10-26 | $5.91 | $11.74 | 1,100 | — | — |
| 2009-10-23 | $5.92 | $11.76 | 550 | — | — |
| 2009-10-22 | $5.93 | $11.78 | 330 | — | — |
| 2009-10-21 | $5.92 | $11.76 | 1,320 | — | — |
| 2009-10-20 | $6.14 | $12.19 | 880 | — | — |
| 2009-10-19 | $5.82 | $11.56 | 2,200 | — | — |
| 2009-10-16 | $5.91 | $11.74 | 550 | — | — |
| 2009-10-15 | $6.22 | $12.35 | 1,870 | — | — |
| 2009-10-14 | $5.95 | $11.83 | 2,200 | — | — |
| 2009-10-13 | $5.93 | $11.78 | 0 | — | — |
| 2009-10-12 | $5.93 | $11.78 | 0 | — | — |
| 2009-10-09 | $5.93 | $11.78 | 550 | — | — |
| 2009-10-08 | $6.14 | $12.19 | 440 | — | — |
| 2009-10-07 | $5.91 | $11.74 | 3,960 | — | — |
| 2009-10-06 | $5.95 | $11.83 | 550 | — | — |
| 2009-10-05 | $6.20 | $12.32 | 0 | — | — |
| 2009-10-02 | $6.20 | $12.32 | 2,200 | — | — |
| 2009-10-01 | $5.91 | $11.74 | 770 | — | — |
| 2009-09-30 | $6.14 | $12.19 | 770 | — | — |
| 2009-09-29 | $6.05 | $12.01 | 550 | — | — |
| 2009-09-28 | $5.86 | $11.65 | 0 | — | — |
| 2009-09-25 | $5.86 | $11.65 | 1,870 | — | — |
| 2009-09-24 | $6.00 | $11.92 | 0 | — | — |
| 2009-09-23 | $6.00 | $11.92 | 1,540 | — | — |
| 2009-09-22 | $5.66 | $11.25 | 4,290 | — | — |
| 2009-09-21 | $5.95 | $11.83 | 880 | — | — |
| 2009-09-18 | $6.14 | $12.19 | 1,430 | — | — |
| 2009-09-17 | $6.14 | $12.19 | 1,650 | — | — |
| 2009-09-16 | $6.05 | $12.01 | 770 | — | — |
| 2009-09-15 | $6.23 | $12.37 | 7,260 | — | — |
| 2009-09-14 | $5.94 | $11.79 | 0 | — | — |
| 2009-09-11 | $5.94 | $11.79 | 330 | — | — |
| 2009-09-10 | $6.05 | $12.01 | 1,430 | — | — |
| 2009-09-09 | $6.00 | $11.92 | 330 | — | — |
| 2009-09-08 | $5.91 | $11.74 | 1,210 | — | — |
| 2009-09-04 | $5.91 | $11.74 | 3,080 | — | — |
| 2009-09-03 | $6.00 | $11.92 | 220 | — | — |
| 2009-09-02 | $5.91 | $11.74 | 770 | — | — |
| 2009-09-01 | $6.22 | $12.35 | 220 | — | — |
| 2009-08-31 | $6.33 | $12.44 | 330 | — | — |
| 2009-08-28 | $5.86 | $11.53 | 0 | — | — |
| 2009-08-27 | $5.86 | $11.53 | 550 | — | — |
| 2009-08-26 | $5.82 | $11.44 | 1,100 | — | — |
| 2009-08-25 | $5.82 | $11.44 | 0 | — | — |
| 2009-08-24 | $5.82 | $11.44 | 2,310 | — | — |
| 2009-08-21 | $5.85 | $11.51 | 440 | — | — |
| 2009-08-20 | $5.73 | $11.26 | 3,080 | — | — |
| 2009-08-19 | $5.64 | $11.09 | 2,860 | — | — |
| 2009-08-18 | $5.76 | $11.34 | 1,210 | — | — |
| 2009-08-17 | $5.71 | $11.23 | 1,870 | — | — |
| 2009-08-14 | $5.77 | $11.35 | 770 | — | — |
| 2009-08-13 | $5.68 | $11.17 | 0 | — | — |
| 2009-08-12 | $5.68 | $11.17 | 220 | — | — |
| 2009-08-11 | $5.90 | $11.60 | 2,530 | — | — |
| 2009-08-10 | $5.93 | $11.66 | 2,200 | — | — |
| 2009-08-07 | $5.93 | $11.66 | 7,590 | — | — |
| 2009-08-06 | $5.69 | $11.19 | 550 | — | — |
| 2009-08-05 | $5.68 | $11.17 | 770 | — | — |
| 2009-08-04 | $5.56 | $10.94 | 1,100 | — | — |
| 2009-08-03 | $5.59 | $11.00 | 770 | — | — |
| 2009-07-31 | $5.90 | $11.60 | 1,650 | — | — |
| 2009-07-30 | $5.55 | $10.92 | 2,750 | — | — |
| 2009-07-29 | $5.55 | $10.91 | 1,650 | — | — |
| 2009-07-28 | $5.55 | $10.91 | 4,400 | — | — |
| 2009-07-27 | $5.39 | $10.60 | 550 | — | — |
| 2009-07-24 | $5.39 | $10.60 | 3,410 | — | — |
| 2009-07-23 | $5.41 | $10.64 | 0 | — | — |
| 2009-07-22 | $5.41 | $10.64 | 2,200 | — | — |
| 2009-07-21 | $5.45 | $10.73 | 0 | — | — |
| 2009-07-20 | $5.45 | $10.73 | 4,950 | — | — |
| 2009-07-17 | $5.55 | $10.91 | 440 | — | — |
| 2009-07-16 | $5.52 | $10.85 | 110 | — | — |
| 2009-07-15 | $5.39 | $10.60 | 1,650 | — | — |
| 2009-07-14 | $5.39 | $10.60 | 220 | — | — |
| 2009-07-13 | $5.39 | $10.60 | 1,210 | — | — |
| 2009-07-10 | $5.45 | $10.73 | 0 | — | — |
| 2009-07-09 | $5.45 | $10.73 | 770 | — | — |
| 2009-07-08 | $5.47 | $10.76 | 7,480 | — | — |
| 2009-07-07 | $5.47 | $10.76 | 990 | — | — |
| 2009-07-06 | $5.47 | $10.76 | 2,750 | — | — |
| 2009-07-02 | $5.50 | $10.82 | 1,650 | — | — |
| 2009-07-01 | $5.50 | $10.82 | 1,760 | — | — |
| 2009-06-30 | $5.59 | $11.00 | 4,400 | — | — |
| 2009-06-29 | $5.68 | $11.17 | 3,630 | — | — |
| 2009-06-26 | $5.68 | $11.17 | 1,980 | — | — |
| 2009-06-25 | $5.90 | $11.60 | 2,970 | — | — |
| 2009-06-24 | $5.50 | $10.82 | 10,010 | — | — |
| 2009-06-23 | $5.64 | $11.09 | 30,030 | — | — |
| 2009-06-22 | $5.68 | $11.17 | 770 | — | — |
| 2009-06-19 | $6.51 | $12.80 | 7,480 | — | — |
| 2009-06-18 | $6.00 | $11.80 | 0 | — | — |
| 2009-06-17 | $6.00 | $11.80 | 0 | — | — |
| 2009-06-16 | $6.00 | $11.80 | 4,730 | — | — |
| 2009-06-15 | $6.19 | $12.18 | 4,180 | — | — |
| 2009-06-12 | $6.09 | $11.98 | 6,050 | — | — |
| 2009-06-11 | $6.00 | $11.80 | 1,210 | — | — |
| 2009-06-10 | $6.14 | $12.07 | 3,300 | — | — |
| 2009-06-09 | $6.00 | $11.80 | 0 | — | — |
| 2009-06-08 | $6.00 | $11.80 | 550 | — | — |
| 2009-06-05 | $6.14 | $12.07 | 220 | — | — |
| 2009-06-04 | $6.05 | $11.89 | 770 | — | — |
| 2009-06-03 | $6.00 | $11.80 | 770 | — | — |
| 2009-06-02 | $5.95 | $11.71 | 770 | — | — |
| 2009-06-01 | $5.91 | $11.62 | 330 | — | — |
| 2009-05-29 | $5.91 | $11.50 | 2,860 | — | — |
| 2009-05-28 | $5.84 | $11.35 | 1,650 | — | — |
| 2009-05-27 | $6.25 | $12.15 | 880 | — | — |
| 2009-05-26 | $5.68 | $11.05 | 1,760 | — | — |
| 2009-05-22 | $5.68 | $11.05 | 3,630 | — | — |
| 2009-05-21 | $5.45 | $10.61 | 6,600 | — | — |
| 2009-05-20 | $5.68 | $11.05 | 1,210 | — | — |
| 2009-05-19 | $5.65 | $11.00 | 880 | — | — |
| 2009-05-18 | $5.77 | $11.23 | 990 | — | — |
| 2009-05-15 | $5.66 | $11.02 | 2,970 | — | — |
| 2009-05-14 | $6.16 | $11.99 | 1,870 | — | — |
| 2009-05-13 | $6.73 | $13.09 | 3,520 | — | — |
| 2009-05-12 | $5.95 | $11.58 | 0 | — | — |
| 2009-05-11 | $5.95 | $11.58 | 0 | — | — |
| 2009-05-08 | $5.95 | $11.58 | 2,310 | — | — |
| 2009-05-07 | $5.75 | $11.18 | 6,380 | — | — |
| 2009-05-06 | $5.72 | $11.12 | 1,870 | — | — |
| 2009-05-05 | $5.77 | $11.23 | 990 | — | — |
| 2009-05-04 | $6.09 | $11.85 | 0 | — | — |
| 2009-05-01 | $6.09 | $11.85 | 0 | — | — |
| 2009-04-30 | $6.09 | $11.85 | 440 | — | — |
| 2009-04-29 | $5.73 | $11.14 | 0 | — | — |
| 2009-04-28 | $5.73 | $11.14 | 440 | — | — |
| 2009-04-27 | $5.44 | $10.58 | 990 | — | — |
| 2009-04-24 | $5.64 | $10.97 | 3,190 | — | — |
| 2009-04-23 | $5.50 | $10.70 | 220 | — | — |
| 2009-04-22 | $5.64 | $10.97 | 550 | — | — |
| 2009-04-21 | $5.50 | $10.70 | 330 | — | — |
| 2009-04-20 | $5.64 | $10.97 | 2,530 | — | — |
| 2009-04-17 | $5.90 | $11.48 | 0 | — | — |
| 2009-04-16 | $5.90 | $11.48 | 4,070 | — | — |
| 2009-04-15 | $5.68 | $11.05 | 440 | — | — |
| 2009-04-14 | $5.73 | $11.14 | 71,940 | — | — |
| 2009-04-13 | $5.68 | $11.05 | 2,090 | — | — |
| 2009-04-09 | $5.49 | $10.68 | 2,530 | — | — |
| 2009-04-08 | $5.37 | $10.45 | 5,060 | — | — |
| 2009-04-07 | $5.00 | $9.73 | 0 | — | — |
| 2009-04-06 | $5.00 | $9.73 | 1,100 | — | — |
| 2009-04-03 | $5.09 | $9.90 | 990 | — | — |
| 2009-04-02 | $4.85 | $9.43 | 1,980 | — | — |
| 2009-04-01 | $4.68 | $9.11 | 1,760 | — | — |
| 2009-03-31 | $5.23 | $10.17 | 2,200 | — | — |
| 2009-03-30 | $5.05 | $9.82 | 0 | — | — |
| 2009-03-27 | $5.05 | $9.82 | 25,410 | — | — |
| 2009-03-26 | $5.09 | $9.90 | 7,920 | — | — |
| 2009-03-25 | $5.05 | $9.83 | 1,870 | — | — |
| 2009-03-24 | $5.04 | $9.80 | 0 | — | — |
| 2009-03-23 | $5.04 | $9.80 | 660 | — | — |
| 2009-03-20 | $4.93 | $9.59 | 2,750 | — | — |
| 2009-03-19 | $5.05 | $9.82 | 6,160 | — | — |
| 2009-03-18 | $5.09 | $9.90 | 0 | — | — |
| 2009-03-17 | $5.09 | $9.90 | 1,100 | — | — |
| 2009-03-16 | $5.09 | $9.90 | 12,210 | — | — |
| 2009-03-13 | $4.68 | $9.11 | 12,210 | — | — |
| 2009-03-12 | $4.91 | $9.55 | 110 | — | — |
| 2009-03-11 | $4.64 | $9.02 | 880 | — | — |
| 2009-03-10 | $5.05 | $9.82 | 22,550 | — | — |
| 2009-03-09 | $4.68 | $9.11 | 7,040 | — | — |
| 2009-03-06 | $4.55 | $8.84 | 3,630 | — | — |
| 2009-03-05 | $5.55 | $10.79 | 3,190 | — | — |
| 2009-03-04 | $4.81 | $9.36 | 3,520 | — | — |
| 2009-03-03 | $4.86 | $9.46 | 0 | — | — |
| 2009-03-02 | $4.86 | $9.46 | 5,500 | — | — |
| 2009-02-27 | $4.92 | $9.57 | 440 | — | — |
| 2009-02-26 | $5.11 | $9.76 | 2,970 | — | — |
| 2009-02-25 | $5.12 | $9.78 | 110 | — | — |
| 2009-02-24 | $6.05 | $11.55 | 110 | — | — |
| 2009-02-23 | $5.11 | $9.76 | 4,510 | — | — |
| 2009-02-20 | $4.83 | $9.22 | 20,570 | — | — |
| 2009-02-19 | $5.24 | $10.01 | 770 | — | — |
| 2009-02-18 | $5.18 | $9.90 | 330 | — | — |
| 2009-02-17 | $5.91 | $11.29 | 1,980 | — | — |
| 2009-02-13 | $6.14 | $11.73 | 0 | — | — |
| 2009-02-12 | $6.14 | $11.73 | 4,070 | — | — |
| 2009-02-11 | $6.38 | $12.20 | 0 | — | — |
| 2009-02-10 | $6.38 | $12.20 | 990 | — | — |
| 2009-02-09 | $6.55 | $12.51 | 2,530 | — | — |
| 2009-02-06 | $5.93 | $11.33 | 6,710 | — | — |
| 2009-02-05 | $6.36 | $12.16 | 2,310 | — | — |
| 2009-02-04 | $6.43 | $12.28 | 1,320 | — | — |
| 2009-02-03 | $6.73 | $12.86 | 2,860 | — | — |
| 2009-02-02 | $6.94 | $13.25 | 220 | — | — |
| 2009-01-30 | $7.27 | $13.90 | 2,530 | — | — |
| 2009-01-29 | $6.92 | $13.22 | 13,090 | — | — |
| 2009-01-28 | $7.95 | $15.18 | 0 | — | — |
| 2009-01-27 | $7.95 | $15.18 | 1,980 | — | — |
| 2009-01-26 | $7.95 | $15.20 | 0 | — | — |
| 2009-01-23 | $7.95 | $15.20 | 220 | — | — |
| 2009-01-22 | $7.95 | $15.20 | 1,320 | — | — |
| 2009-01-21 | $8.61 | $16.45 | 110 | — | — |
| 2009-01-20 | $8.00 | $15.29 | 880 | — | — |
| 2009-01-16 | $8.00 | $15.29 | 880 | — | — |
| 2009-01-15 | $8.41 | $16.07 | 1,870 | — | — |
| 2009-01-14 | $8.62 | $16.47 | 13,310 | — | — |
| 2009-01-13 | $7.95 | $15.20 | 2,640 | — | — |
| 2009-01-12 | $8.23 | $15.72 | 0 | — | — |
| 2009-01-09 | $8.23 | $15.72 | 3,080 | — | — |
| 2009-01-08 | $7.95 | $15.20 | 550 | — | — |
| 2009-01-07 | $8.18 | $15.63 | 2,200 | — | — |
| 2009-01-06 | $8.18 | $15.63 | 0 | — | — |
| 2009-01-05 | $8.18 | $15.63 | 220 | — | — |
| 2009-01-02 | $8.35 | $15.95 | 0 | — | — |