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
- 2009-09-18 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 | $7.37 | $7.37 | 253 |
| 2009-12-30 | $5.69 | $5.69 | 11 |
| 2009-12-29 | $6.75 | $6.75 | 140 |
| 2009-12-28 | $8.96 | $8.96 | 0 |
| 2009-12-24 | $8.96 | $8.96 | 0 |
| 2009-12-23 | $8.96 | $8.96 | 0 |
| 2009-12-22 | $8.96 | $8.96 | 0 |
| 2009-12-21 | $8.96 | $8.96 | 0 |
| 2009-12-18 | $8.96 | $8.96 | 0 |
| 2009-12-17 | $8.96 | $8.96 | 0 |
| 2009-12-16 | $8.96 | $8.96 | 0 |
| 2009-12-15 | $8.96 | $8.96 | 0 |
| 2009-12-14 | $8.96 | $8.96 | 0 |
| 2009-12-11 | $8.96 | $8.96 | 0 |
| 2009-12-10 | $8.96 | $8.96 | 0 |
| 2009-12-09 | $8.96 | $8.96 | 0 |
| 2009-12-08 | $8.96 | $8.96 | 410 |
| 2009-12-07 | $9.00 | $9.00 | 0 |
| 2009-12-04 | $9.00 | $9.00 | 30 |
| 2009-12-03 | $9.05 | $9.05 | 0 |
| 2009-12-02 | $9.05 | $9.05 | 0 |
| 2009-12-01 | $9.05 | $9.05 | 30 |
| 2009-11-30 | $8.50 | $8.50 | 0 |
| 2009-11-27 | $8.50 | $8.50 | 0 |
| 2009-11-25 | $8.50 | $8.50 | 500 |
| 2009-11-24 | $6.50 | $6.50 | 50 |
| 2009-11-23 | $7.15 | $7.15 | 0 |
| 2009-11-20 | $7.15 | $7.15 | 0 |
| 2009-11-19 | $7.15 | $7.15 | 0 |
| 2009-11-18 | $7.15 | $7.15 | 0 |
| 2009-11-17 | $7.15 | $7.15 | 0 |
| 2009-11-16 | $7.15 | $7.15 | 10 |
| 2009-11-13 | $5.00 | $5.00 | 0 |
| 2009-11-12 | $5.00 | $5.00 | 15 |
| 2009-11-11 | $7.95 | $7.95 | 0 |
| 2009-11-10 | $7.95 | $7.95 | 0 |
| 2009-11-09 | $7.95 | $7.95 | 0 |
| 2009-11-06 | $7.95 | $7.95 | 50 |
| 2009-11-05 | $7.00 | $7.00 | 20 |
| 2009-11-04 | $8.00 | $8.00 | 1,000 |
| 2009-11-03 | $5.00 | $5.00 | 0 |
| 2009-11-02 | $5.00 | $5.00 | 0 |
| 2009-10-30 | $5.00 | $5.00 | 0 |
| 2009-10-29 | $5.00 | $5.00 | 0 |
| 2009-10-28 | $5.00 | $5.00 | 0 |
| 2009-10-27 | $5.00 | $5.00 | 0 |
| 2009-10-26 | $5.00 | $5.00 | 0 |
| 2009-10-23 | $5.00 | $5.00 | 0 |
| 2009-10-22 | $5.00 | $5.00 | 0 |
| 2009-10-21 | $5.00 | $5.00 | 0 |
| 2009-10-20 | $5.00 | $5.00 | 0 |
| 2009-10-19 | $5.00 | $5.00 | 0 |
| 2009-10-16 | $5.00 | $5.00 | 0 |
| 2009-10-15 | $5.00 | $5.00 | 0 |
| 2009-10-14 | $5.00 | $5.00 | 0 |
| 2009-10-13 | $5.00 | $5.00 | 0 |
| 2009-10-12 | $5.00 | $5.00 | 0 |
| 2009-10-09 | $5.00 | $5.00 | 0 |
| 2009-10-08 | $5.00 | $5.00 | 0 |
| 2009-10-07 | $5.00 | $5.00 | 0 |
| 2009-10-06 | $5.00 | $5.00 | 0 |
| 2009-10-05 | $5.00 | $5.00 | 0 |
| 2009-10-02 | $5.00 | $5.00 | 0 |
| 2009-10-01 | $5.00 | $5.00 | 59 |
| 2009-09-30 | $4.80 | $4.80 | 150 |
| 2009-09-29 | $4.12 | $4.12 | 100 |
| 2009-09-28 | $4.10 | $4.10 | 10 |
| 2009-09-25 | $4.76 | $4.76 | 0 |
| 2009-09-24 | $4.76 | $4.76 | 0 |
| 2009-09-23 | $4.76 | $4.76 | 0 |
| 2009-09-22 | $4.76 | $4.76 | 0 |
| 2009-09-21 | $4.76 | $4.76 | 0 |
| 2009-09-18 | $4.76 | $4.76 | 24 |