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
- 1996-11-18 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 | $9.23 | $12.21 | 300 | — | — |
| 2009-12-30 | $9.06 | $11.99 | 1,900 | — | — |
| 2009-12-29 | $8.98 | $11.88 | 1,000 | — | — |
| 2009-12-28 | $8.76 | $11.59 | 200 | — | — |
| 2009-12-24 | $8.86 | $11.73 | 0 | — | — |
| 2009-12-23 | $8.86 | $11.73 | 700 | — | — |
| 2009-12-22 | $8.64 | $11.43 | 0 | — | — |
| 2009-12-21 | $8.64 | $11.43 | 0 | — | — |
| 2009-12-18 | $8.64 | $11.43 | 1,100 | — | — |
| 2009-12-17 | $8.55 | $11.31 | 300 | — | — |
| 2009-12-16 | $8.54 | $11.30 | 500 | — | — |
| 2009-12-15 | $8.16 | $10.80 | 0 | — | — |
| 2009-12-14 | $8.16 | $10.80 | 300 | — | — |
| 2009-12-11 | $7.95 | $10.52 | 0 | — | — |
| 2009-12-10 | $7.95 | $10.52 | 200 | — | — |
| 2009-12-09 | $7.81 | $10.34 | 1,000 | — | — |
| 2009-12-08 | $7.83 | $10.36 | 600 | — | — |
| 2009-12-07 | $8.24 | $10.90 | 200 | — | — |
| 2009-12-04 | $8.60 | $11.38 | 700 | — | — |
| 2009-12-03 | $8.42 | $11.14 | 9,000 | — | — |
| 2009-12-02 | $8.26 | $10.93 | 0 | — | — |
| 2009-12-01 | $8.26 | $10.93 | 0 | — | — |
| 2009-11-30 | $8.26 | $10.93 | 3,600 | — | — |
| 2009-11-27 | $8.28 | $10.96 | 200 | — | — |
| 2009-11-25 | $8.56 | $11.33 | 1,900 | — | — |
| 2009-11-24 | $8.26 | $10.93 | 1,200 | — | — |
| 2009-11-23 | $8.46 | $11.20 | 1,000 | — | — |
| 2009-11-20 | $8.45 | $11.18 | 0 | — | — |
| 2009-11-19 | $8.45 | $11.18 | 900 | — | — |
| 2009-11-18 | $8.83 | $11.69 | 0 | — | — |
| 2009-11-17 | $8.83 | $11.69 | 2,000 | — | — |
| 2009-11-16 | $8.76 | $11.59 | 0 | — | — |
| 2009-11-13 | $8.76 | $11.59 | 0 | — | — |
| 2009-11-12 | $8.76 | $11.59 | 800 | — | — |
| 2009-11-11 | $8.85 | $11.71 | 0 | — | — |
| 2009-11-10 | $8.85 | $11.71 | 900 | — | — |
| 2009-11-09 | $8.62 | $11.41 | 0 | — | — |
| 2009-11-06 | $8.62 | $11.41 | 900 | — | — |
| 2009-11-05 | $8.90 | $11.78 | 0 | — | — |
| 2009-11-04 | $8.90 | $11.78 | 1,900 | — | — |
| 2009-11-03 | $8.57 | $11.34 | 300 | — | — |
| 2009-11-02 | $8.42 | $11.14 | 700 | — | — |
| 2009-10-30 | $8.42 | $11.14 | 700 | — | — |
| 2009-10-29 | $8.58 | $11.35 | 0 | — | — |
| 2009-10-28 | $8.58 | $11.35 | 700 | — | — |
| 2009-10-27 | $9.01 | $11.92 | 500 | — | — |
| 2009-10-26 | $9.33 | $12.35 | 0 | — | — |
| 2009-10-23 | $9.33 | $12.35 | 0 | — | — |
| 2009-10-22 | $9.33 | $12.35 | 500 | — | — |
| 2009-10-21 | $9.47 | $12.53 | 500 | — | — |
| 2009-10-20 | $9.52 | $12.60 | 2,500 | — | — |
| 2009-10-19 | $9.61 | $12.72 | 0 | — | — |
| 2009-10-16 | $9.61 | $12.72 | 1,100 | — | — |
| 2009-10-15 | $9.43 | $12.48 | 800 | — | — |
| 2009-10-14 | $9.40 | $12.44 | 200 | — | — |
| 2009-10-13 | $9.10 | $12.04 | 200 | — | — |
| 2009-10-12 | $9.15 | $12.11 | 0 | — | — |
| 2009-10-09 | $9.15 | $12.11 | 300 | — | — |
| 2009-10-08 | $9.30 | $12.31 | 1,300 | — | — |
| 2009-10-07 | $8.78 | $11.62 | 0 | — | — |
| 2009-10-06 | $8.78 | $11.62 | 0 | — | — |
| 2009-10-05 | $8.78 | $11.62 | 600 | — | — |
| 2009-10-02 | $8.67 | $11.47 | 2,200 | — | — |
| 2009-10-01 | $9.09 | $12.03 | 0 | — | — |
| 2009-09-30 | $9.09 | $12.03 | 9,700 | — | — |
| 2009-09-29 | $9.06 | $11.99 | 0 | — | — |
| 2009-09-28 | $9.06 | $11.99 | 200 | — | — |
| 2009-09-25 | $9.05 | $11.98 | 1,900 | — | — |
| 2009-09-24 | $9.32 | $12.33 | 0 | — | — |
| 2009-09-23 | $9.32 | $12.33 | 0 | — | — |
| 2009-09-22 | $9.32 | $12.33 | 0 | — | — |
| 2009-09-21 | $9.32 | $12.33 | 300 | — | — |
| 2009-09-18 | $9.54 | $12.63 | 5,900 | — | — |
| 2009-09-17 | $9.40 | $12.44 | 1,000 | — | — |
| 2009-09-16 | $9.30 | $12.31 | 0 | — | — |
| 2009-09-15 | $9.30 | $12.31 | 0 | — | — |
| 2009-09-14 | $9.30 | $12.31 | 800 | — | — |
| 2009-09-11 | $9.37 | $12.40 | 0 | — | — |
| 2009-09-10 | $9.37 | $12.40 | 0 | — | — |
| 2009-09-09 | $9.37 | $12.40 | 200 | — | — |
| 2009-09-08 | $9.34 | $12.36 | 800 | — | — |
| 2009-09-04 | $9.23 | $12.21 | 4,000 | — | — |
| 2009-09-03 | $9.09 | $12.03 | 200 | — | — |
| 2009-09-02 | $8.63 | $11.42 | 0 | — | — |
| 2009-09-01 | $8.63 | $11.42 | 1,100 | — | — |
| 2009-08-31 | $8.90 | $11.78 | 0 | — | — |
| 2009-08-28 | $8.90 | $11.78 | 5,000 | — | — |
| 2009-08-27 | $8.99 | $11.90 | 1,500 | — | — |
| 2009-08-26 | $8.82 | $11.67 | 500 | — | — |
| 2009-08-25 | $8.60 | $11.38 | 1,200 | — | — |
| 2009-08-24 | $8.68 | $11.49 | 500 | — | — |
| 2009-08-21 | $8.48 | $11.22 | 200 | — | — |
| 2009-08-20 | $8.39 | $11.10 | 400 | — | — |
| 2009-08-19 | $8.26 | $10.93 | 500 | — | — |
| 2009-08-18 | $8.22 | $10.88 | 0 | — | — |
| 2009-08-17 | $8.22 | $10.88 | 1,700 | — | — |
| 2009-08-14 | $8.44 | $11.17 | 300 | — | — |
| 2009-08-13 | $8.45 | $11.18 | 900 | — | — |
| 2009-08-12 | $8.35 | $11.05 | 1,500 | — | — |
| 2009-08-11 | $8.56 | $11.33 | 700 | — | — |
| 2009-08-10 | $8.78 | $11.62 | 1,500 | — | — |
| 2009-08-07 | $8.73 | $11.55 | 2,500 | — | — |
| 2009-08-06 | $8.26 | $10.93 | 0 | — | — |
| 2009-08-05 | $8.26 | $10.93 | 2,600 | — | — |
| 2009-08-04 | $8.26 | $10.93 | 8,300 | — | — |
| 2009-08-03 | $8.43 | $11.16 | 1,200 | — | — |
| 2009-07-31 | $7.98 | $10.56 | 1,000 | — | — |
| 2009-07-30 | $7.41 | $9.81 | 200 | — | — |
| 2009-07-29 | $7.23 | $9.57 | 500 | — | — |
| 2009-07-28 | $7.18 | $9.50 | 2,500 | — | — |
| 2009-07-27 | $7.24 | $9.58 | 1,000 | — | — |
| 2009-07-24 | $7.28 | $9.63 | 500 | — | — |
| 2009-07-23 | $7.31 | $9.67 | 300 | — | — |
| 2009-07-22 | $7.30 | $9.66 | 200 | — | — |
| 2009-07-21 | $7.15 | $9.46 | 800 | — | — |
| 2009-07-20 | $7.30 | $9.66 | 2,000 | — | — |
| 2009-07-17 | $7.17 | $9.49 | 500 | — | — |
| 2009-07-16 | $7.15 | $9.46 | 500 | — | — |
| 2009-07-15 | $7.18 | $9.50 | 1,600 | — | — |
| 2009-07-14 | $6.79 | $8.99 | 400 | — | — |
| 2009-07-13 | $6.97 | $9.22 | 0 | — | — |
| 2009-07-10 | $6.97 | $9.22 | 400 | — | — |
| 2009-07-09 | $6.84 | $9.05 | 300 | — | — |
| 2009-07-08 | $6.81 | $9.01 | 500 | — | — |
| 2009-07-07 | $6.80 | $9.00 | 800 | — | — |
| 2009-07-06 | $7.12 | $9.42 | 300 | — | — |
| 2009-07-02 | $7.21 | $9.54 | 500 | — | — |
| 2009-07-01 | $7.41 | $9.81 | 200 | — | — |
| 2009-06-30 | $7.38 | $9.77 | 7,000 | — | — |
| 2009-06-29 | $7.48 | $9.90 | 2,900 | — | — |
| 2009-06-26 | $7.38 | $9.77 | 6,400 | — | — |
| 2009-06-25 | $7.09 | $9.38 | 0 | — | — |
| 2009-06-24 | $7.09 | $9.38 | 3,100 | — | — |
| 2009-06-23 | $6.99 | $9.25 | 4,600 | — | — |
| 2009-06-22 | $7.04 | $9.32 | 0 | — | — |
| 2009-06-19 | $7.04 | $9.32 | 1,900 | — | — |
| 2009-06-18 | $6.93 | $9.17 | 1,000 | — | — |
| 2009-06-17 | $7.10 | $9.40 | 800 | — | — |
| 2009-06-16 | $7.20 | $9.53 | 600 | — | — |
| 2009-06-15 | $7.23 | $9.57 | 0 | — | — |
| 2009-06-12 | $7.23 | $9.57 | 0 | — | — |
| 2009-06-11 | $7.23 | $9.57 | 100 | — | — |
| 2009-06-10 | $6.93 | $9.17 | 700 | — | — |
| 2009-06-09 | $6.90 | $9.13 | 500 | — | — |
| 2009-06-08 | $6.72 | $8.89 | 1,000 | — | — |
| 2009-06-05 | $6.84 | $9.05 | 0 | — | — |
| 2009-06-04 | $6.84 | $9.05 | 1,600 | — | — |
| 2009-06-03 | $6.79 | $8.99 | 1,900 | — | — |
| 2009-06-02 | $6.75 | $8.93 | 500 | — | — |
| 2009-06-01 | $6.60 | $8.73 | 200 | — | — |
| 2009-05-29 | $6.42 | $8.50 | 1,500 | — | — |
| 2009-05-28 | $6.43 | $8.51 | 900 | — | — |
| 2009-05-27 | $6.51 | $8.62 | 1,600 | — | — |
| 2009-05-26 | $6.38 | $8.44 | 4,500 | — | — |
| 2009-05-22 | $6.54 | $8.65 | 1,800 | — | — |
| 2009-05-21 | $6.41 | $8.48 | 3,700 | — | — |
| 2009-05-20 | $6.40 | $8.47 | 2,000 | — | — |
| 2009-05-19 | $6.43 | $8.51 | 500 | — | — |
| 2009-05-18 | $6.23 | $8.24 | 2,200 | — | — |
| 2009-05-15 | $5.98 | $7.91 | 700 | — | — |
| 2009-05-14 | $5.74 | $7.60 | 500 | — | — |
| 2009-05-13 | $5.58 | $7.38 | 200 | — | — |
| 2009-05-12 | $5.69 | $7.53 | 900 | — | — |
| 2009-05-11 | $5.84 | $7.73 | 500 | — | — |
| 2009-05-08 | $5.89 | $7.79 | 200 | — | — |
| 2009-05-07 | $5.89 | $7.79 | 2,000 | — | — |
| 2009-05-06 | $5.99 | $7.93 | 10,200 | — | — |
| 2009-05-05 | $6.26 | $8.28 | 6,200 | — | — |
| 2009-05-04 | $5.80 | $7.68 | 4,600 | — | — |
| 2009-05-01 | $5.66 | $7.49 | 3,600 | — | — |
| 2009-04-30 | $4.76 | $6.30 | 3,300 | — | — |
| 2009-04-29 | $4.65 | $6.15 | 5,500 | — | — |
| 2009-04-28 | $4.38 | $5.80 | 400 | — | — |
| 2009-04-27 | $4.31 | $5.70 | 6,600 | — | — |
| 2009-04-24 | $4.46 | $5.90 | 1,200 | — | — |
| 2009-04-23 | $4.32 | $5.72 | 400 | — | — |
| 2009-04-22 | $4.32 | $5.72 | 700 | — | — |
| 2009-04-21 | $4.27 | $5.65 | 1,000 | — | — |
| 2009-04-20 | $4.29 | $5.68 | 3,200 | — | — |
| 2009-04-17 | $4.52 | $5.98 | 2,900 | — | — |
| 2009-04-16 | $4.20 | $5.56 | 0 | — | — |
| 2009-04-15 | $4.20 | $5.56 | 900 | — | — |
| 2009-04-14 | $4.25 | $5.62 | 500 | — | — |
| 2009-04-13 | $4.09 | $5.41 | 1,900 | — | — |
| 2009-04-09 | $4.24 | $5.61 | 2,900 | — | — |
| 2009-04-08 | $3.91 | $5.17 | 0 | — | — |
| 2009-04-07 | $3.91 | $5.17 | 500 | — | — |
| 2009-04-06 | $3.87 | $5.12 | 1,700 | — | — |
| 2009-04-03 | $3.75 | $4.96 | 4,200 | — | — |
| 2009-04-02 | $3.37 | $4.46 | 3,300 | — | — |
| 2009-04-01 | $3.14 | $4.16 | 1,600 | — | — |
| 2009-03-31 | $3.15 | $4.17 | 1,200 | — | — |
| 2009-03-30 | $3.04 | $4.02 | 500 | — | — |
| 2009-03-27 | $3.07 | $4.06 | 800 | — | — |
| 2009-03-26 | $3.22 | $4.26 | 300 | — | — |
| 2009-03-25 | $3.29 | $4.35 | 1,300 | — | — |
| 2009-03-24 | $3.32 | $4.39 | 1,700 | — | — |
| 2009-03-23 | $3.39 | $4.49 | 2,500 | — | — |
| 2009-03-20 | $3.10 | $4.10 | 4,200 | — | — |
| 2009-03-19 | $3.40 | $4.50 | 1,000 | — | — |
| 2009-03-18 | $3.21 | $4.25 | 0 | — | — |
| 2009-03-17 | $3.21 | $4.25 | 300 | — | — |
| 2009-03-16 | $3.31 | $4.38 | 400 | — | — |
| 2009-03-13 | $3.15 | $4.17 | 500 | — | — |
| 2009-03-12 | $3.09 | $4.09 | 800 | — | — |
| 2009-03-11 | $3.17 | $4.20 | 200 | — | — |
| 2009-03-10 | $3.15 | $4.17 | 3,700 | — | — |
| 2009-03-09 | $3.01 | $3.98 | 600 | — | — |
| 2009-03-06 | $3.15 | $4.17 | 2,400 | — | — |
| 2009-03-05 | $3.11 | $4.12 | 1,100 | — | — |
| 2009-03-04 | $3.26 | $4.31 | 2,900 | — | — |
| 2009-03-03 | $3.21 | $4.25 | 35,500 | — | — |
| 2009-03-02 | $3.16 | $4.18 | 500 | — | — |
| 2009-02-27 | $3.35 | $4.43 | 500 | — | — |
| 2009-02-26 | $3.30 | $4.37 | 4,200 | — | — |
| 2009-02-25 | $3.11 | $4.12 | 700 | — | — |
| 2009-02-24 | $3.03 | $4.01 | 3,600 | — | — |
| 2009-02-23 | $3.02 | $4.00 | 1,100 | — | — |
| 2009-02-20 | $3.15 | $4.17 | 900 | — | — |
| 2009-02-19 | $3.19 | $4.22 | 2,500 | — | — |
| 2009-02-18 | $3.11 | $4.12 | 1,300 | — | — |
| 2009-02-17 | $3.40 | $4.50 | 600 | — | — |
| 2009-02-13 | $3.30 | $4.37 | 1,300 | — | — |
| 2009-02-12 | $3.33 | $4.41 | 400 | — | — |
| 2009-02-11 | $3.40 | $4.50 | 3,900 | — | — |
| 2009-02-10 | $3.50 | $4.63 | 1,500 | — | — |
| 2009-02-09 | $3.60 | $4.76 | 2,300 | — | — |
| 2009-02-06 | $3.54 | $4.68 | 600 | — | — |
| 2009-02-05 | $3.15 | $4.17 | 0 | — | — |
| 2009-02-04 | $3.15 | $4.17 | 1,500 | — | — |
| 2009-02-03 | $2.99 | $3.96 | 200 | — | — |
| 2009-02-02 | $2.86 | $3.78 | 800 | — | — |
| 2009-01-30 | $3.00 | $3.97 | 600 | — | — |
| 2009-01-29 | $2.96 | $3.92 | 1,800 | — | — |
| 2009-01-28 | $3.10 | $4.10 | 23,200 | — | — |
| 2009-01-27 | $3.00 | $3.97 | 8,500 | — | — |
| 2009-01-26 | $2.83 | $3.75 | 200 | — | — |
| 2009-01-23 | $2.73 | $3.61 | 200 | — | — |
| 2009-01-22 | $2.80 | $3.71 | 0 | — | — |
| 2009-01-21 | $2.80 | $3.71 | 2,900 | — | — |
| 2009-01-20 | $2.70 | $3.57 | 15,700 | — | — |
| 2009-01-16 | $3.00 | $3.97 | 3,600 | — | — |
| 2009-01-15 | $2.94 | $3.89 | 900 | — | — |
| 2009-01-14 | $3.01 | $3.98 | 1,200 | — | — |
| 2009-01-13 | $3.20 | $4.23 | 0 | — | — |
| 2009-01-12 | $3.20 | $4.23 | 8,300 | — | — |
| 2009-01-09 | $3.30 | $4.37 | 1,500 | — | — |
| 2009-01-08 | $3.45 | $4.57 | 400 | — | — |
| 2009-01-07 | $3.36 | $4.45 | 3,300 | — | — |
| 2009-01-06 | $3.44 | $4.55 | 6,200 | — | — |
| 2009-01-05 | $3.26 | $4.31 | 2,100 | — | — |
| 2009-01-02 | $3.28 | $4.34 | 800 | — | — |