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
- 1999-01-04 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 | $6.51 | $7.83 | 3,360 | — | — |
| 2009-12-30 | $6.40 | $7.70 | 4,725 | — | — |
| 2009-12-29 | $6.29 | $7.56 | 525 | — | — |
| 2009-12-28 | $6.13 | $7.38 | 315 | — | — |
| 2009-12-24 | $6.19 | $7.44 | 2,310 | — | — |
| 2009-12-23 | $6.29 | $7.56 | 4,095 | — | — |
| 2009-12-22 | $6.15 | $7.40 | 2,730 | — | — |
| 2009-12-21 | $6.29 | $7.56 | 2,835 | — | — |
| 2009-12-18 | $6.57 | $7.90 | 0 | — | — |
| 2009-12-17 | $6.57 | $7.90 | 22,470 | — | — |
| 2009-12-16 | $6.25 | $7.51 | 4,830 | — | — |
| 2009-12-15 | $6.34 | $7.63 | 5,355 | — | — |
| 2009-12-14 | $6.76 | $8.13 | 630 | — | — |
| 2009-12-11 | $6.67 | $8.02 | 10,500 | — | — |
| 2009-12-10 | $6.60 | $7.94 | 0 | — | — |
| 2009-12-09 | $6.60 | $7.94 | 1,890 | — | — |
| 2009-12-08 | $6.85 | $8.23 | 105 | — | — |
| 2009-12-07 | $6.86 | $8.25 | 3,150 | — | — |
| 2009-12-04 | $6.71 | $8.07 | 525 | — | — |
| 2009-12-03 | $6.89 | $8.28 | 0 | — | — |
| 2009-12-02 | $6.89 | $8.28 | 0 | — | — |
| 2009-12-01 | $6.89 | $8.28 | 2,625 | — | — |
| 2009-11-30 | $6.64 | $7.98 | 1,575 | — | — |
| 2009-11-27 | $6.64 | $7.98 | 0 | — | — |
| 2009-11-25 | $6.64 | $7.98 | 420 | — | — |
| 2009-11-24 | $6.62 | $7.96 | 210 | — | — |
| 2009-11-23 | $6.54 | $7.87 | 525 | — | — |
| 2009-11-20 | $6.86 | $8.25 | 6,300 | — | — |
| 2009-11-19 | $7.11 | $8.56 | 315 | — | — |
| 2009-11-18 | $6.44 | $7.74 | 105 | — | — |
| 2009-11-17 | $7.14 | $8.59 | 420 | — | — |
| 2009-11-16 | $6.15 | $7.40 | 48,510 | — | — |
| 2009-11-13 | $6.69 | $8.04 | 1,050 | — | — |
| 2009-11-12 | $6.74 | $8.11 | 210 | — | — |
| 2009-11-11 | $6.81 | $8.19 | 840 | — | — |
| 2009-11-10 | $6.86 | $8.25 | 1,575 | — | — |
| 2009-11-09 | $6.86 | $8.25 | 3,885 | — | — |
| 2009-11-06 | $6.93 | $8.34 | 1,155 | — | — |
| 2009-11-05 | $6.86 | $8.25 | 3,045 | — | — |
| 2009-11-04 | $6.90 | $8.30 | 2,310 | — | — |
| 2009-11-03 | $7.14 | $8.49 | 5,565 | — | — |
| 2009-11-02 | $7.14 | $8.49 | 4,725 | — | — |
| 2009-10-30 | $7.17 | $8.52 | 5,460 | — | — |
| 2009-10-29 | $7.24 | $8.60 | 525 | — | — |
| 2009-10-28 | $7.12 | $8.46 | 3,780 | — | — |
| 2009-10-27 | $7.14 | $8.49 | 1,155 | — | — |
| 2009-10-26 | $7.18 | $8.53 | 2,100 | — | — |
| 2009-10-23 | $7.60 | $9.03 | 105 | — | — |
| 2009-10-22 | $7.96 | $9.46 | 0 | — | — |
| 2009-10-21 | $7.96 | $9.46 | 9,975 | — | — |
| 2009-10-20 | $7.01 | $8.33 | 0 | — | — |
| 2009-10-19 | $7.01 | $8.33 | 1,995 | — | — |
| 2009-10-16 | $7.33 | $8.71 | 0 | — | — |
| 2009-10-15 | $7.33 | $8.71 | 9,660 | — | — |
| 2009-10-14 | $6.95 | $8.26 | 14,595 | — | — |
| 2009-10-13 | $6.77 | $8.05 | 0 | — | — |
| 2009-10-12 | $6.77 | $8.05 | 0 | — | — |
| 2009-10-09 | $6.77 | $8.05 | 0 | — | — |
| 2009-10-08 | $6.77 | $8.05 | 3,360 | — | — |
| 2009-10-07 | $7.07 | $8.40 | 4,515 | — | — |
| 2009-10-06 | $7.09 | $8.42 | 4,305 | — | — |
| 2009-10-05 | $7.14 | $8.49 | 210 | — | — |
| 2009-10-02 | $7.14 | $8.49 | 20,370 | — | — |
| 2009-10-01 | $7.22 | $8.58 | 1,470 | — | — |
| 2009-09-30 | $7.22 | $8.58 | 420 | — | — |
| 2009-09-29 | $7.05 | $8.37 | 3,675 | — | — |
| 2009-09-28 | $7.14 | $8.49 | 3,675 | — | — |
| 2009-09-25 | $7.13 | $8.48 | 210 | — | — |
| 2009-09-24 | $7.28 | $8.64 | 210 | — | — |
| 2009-09-23 | $7.03 | $8.35 | 4,095 | — | — |
| 2009-09-22 | $7.19 | $8.54 | 840 | — | — |
| 2009-09-21 | $7.19 | $8.54 | 2,940 | — | — |
| 2009-09-18 | $7.38 | $8.77 | 3,255 | — | — |
| 2009-09-17 | $7.01 | $8.33 | 0 | — | — |
| 2009-09-16 | $7.01 | $8.33 | 210 | — | — |
| 2009-09-15 | $6.90 | $8.20 | 0 | — | — |
| 2009-09-14 | $6.90 | $8.20 | 630 | — | — |
| 2009-09-11 | $7.14 | $8.49 | 0 | — | — |
| 2009-09-10 | $7.14 | $8.49 | 210 | — | — |
| 2009-09-09 | $7.14 | $8.49 | 1,365 | — | — |
| 2009-09-08 | $7.17 | $8.52 | 0 | — | — |
| 2009-09-04 | $7.17 | $8.52 | 2,100 | — | — |
| 2009-09-03 | $7.50 | $8.92 | 1,365 | — | — |
| 2009-09-02 | $7.51 | $8.93 | 2,100 | — | — |
| 2009-09-01 | $7.45 | $8.85 | 1,785 | — | — |
| 2009-08-31 | $7.60 | $9.03 | 3,150 | — | — |
| 2009-08-28 | $7.48 | $8.88 | 840 | — | — |
| 2009-08-27 | $7.43 | $8.83 | 630 | — | — |
| 2009-08-26 | $7.32 | $8.70 | 20,160 | — | — |
| 2009-08-25 | $6.98 | $8.29 | 3,045 | — | — |
| 2009-08-24 | $7.11 | $8.45 | 6,720 | — | — |
| 2009-08-21 | $6.95 | $8.26 | 7,350 | — | — |
| 2009-08-20 | $6.76 | $8.03 | 5,460 | — | — |
| 2009-08-19 | $6.86 | $8.15 | 735 | — | — |
| 2009-08-18 | $6.87 | $8.16 | 525 | — | — |
| 2009-08-17 | $6.96 | $8.27 | 735 | — | — |
| 2009-08-14 | $6.92 | $8.23 | 3,150 | — | — |
| 2009-08-13 | $7.05 | $8.37 | 1,050 | — | — |
| 2009-08-12 | $6.92 | $8.23 | 3,045 | — | — |
| 2009-08-11 | $7.29 | $8.66 | 0 | — | — |
| 2009-08-10 | $7.29 | $8.66 | 210 | — | — |
| 2009-08-07 | $7.14 | $8.49 | 945 | — | — |
| 2009-08-06 | $7.29 | $8.66 | 0 | — | — |
| 2009-08-05 | $7.29 | $8.66 | 525 | — | — |
| 2009-08-04 | $7.33 | $8.61 | 3,780 | — | — |
| 2009-08-03 | $7.18 | $8.43 | 4,830 | — | — |
| 2009-07-31 | $6.83 | $8.02 | 7,035 | — | — |
| 2009-07-30 | $6.73 | $7.91 | 210 | — | — |
| 2009-07-29 | $6.76 | $7.94 | 1,365 | — | — |
| 2009-07-28 | $6.70 | $7.86 | 2,415 | — | — |
| 2009-07-27 | $6.92 | $8.13 | 3,675 | — | — |
| 2009-07-24 | $6.90 | $8.11 | 16,065 | — | — |
| 2009-07-23 | $6.91 | $8.12 | 1,470 | — | — |
| 2009-07-22 | $6.89 | $8.09 | 105 | — | — |
| 2009-07-21 | $6.89 | $8.09 | 315 | — | — |
| 2009-07-20 | $6.90 | $8.11 | 630 | — | — |
| 2009-07-17 | $6.90 | $8.11 | 210 | — | — |
| 2009-07-16 | $6.90 | $8.11 | 1,890 | — | — |
| 2009-07-15 | $6.95 | $8.16 | 2,625 | — | — |
| 2009-07-14 | $7.04 | $8.26 | 5,565 | — | — |
| 2009-07-13 | $6.99 | $8.21 | 1,890 | — | — |
| 2009-07-10 | $7.10 | $8.33 | 5,880 | — | — |
| 2009-07-09 | $7.13 | $8.38 | 2,625 | — | — |
| 2009-07-08 | $7.14 | $8.39 | 735 | — | — |
| 2009-07-07 | $7.14 | $8.39 | 8,190 | — | — |
| 2009-07-06 | $7.14 | $8.39 | 210 | — | — |
| 2009-07-02 | $7.14 | $8.39 | 3,150 | — | — |
| 2009-07-01 | $7.38 | $8.67 | 315 | — | — |
| 2009-06-30 | $7.38 | $8.67 | 1,680 | — | — |
| 2009-06-29 | $7.38 | $8.67 | 210 | — | — |
| 2009-06-26 | $7.33 | $8.61 | 1,785 | — | — |
| 2009-06-25 | $7.33 | $8.61 | 1,575 | — | — |
| 2009-06-24 | $7.23 | $8.49 | 50,295 | — | — |
| 2009-06-23 | $7.18 | $8.43 | 2,520 | — | — |
| 2009-06-22 | $7.38 | $8.67 | 0 | — | — |
| 2009-06-19 | $7.38 | $8.67 | 12,495 | — | — |
| 2009-06-18 | $7.33 | $8.61 | 0 | — | — |
| 2009-06-17 | $7.33 | $8.61 | 24,255 | — | — |
| 2009-06-16 | $7.39 | $8.68 | 6,195 | — | — |
| 2009-06-15 | $7.39 | $8.68 | 210 | — | — |
| 2009-06-12 | $7.48 | $8.78 | 45,360 | — | — |
| 2009-06-11 | $7.24 | $8.50 | 315 | — | — |
| 2009-06-10 | $7.24 | $8.50 | 420 | — | — |
| 2009-06-09 | $7.33 | $8.61 | 0 | — | — |
| 2009-06-08 | $7.33 | $8.61 | 105 | — | — |
| 2009-06-05 | $7.62 | $8.95 | 3,780 | — | — |
| 2009-06-04 | $7.62 | $8.95 | 0 | — | — |
| 2009-06-03 | $7.62 | $8.95 | 18,165 | — | — |
| 2009-06-02 | $7.62 | $8.95 | 12,705 | — | — |
| 2009-06-01 | $7.48 | $8.78 | 210 | — | — |
| 2009-05-29 | $7.84 | $9.20 | 6,195 | — | — |
| 2009-05-28 | $7.38 | $8.67 | 4,515 | — | — |
| 2009-05-27 | $7.43 | $8.72 | 0 | — | — |
| 2009-05-26 | $7.43 | $8.72 | 4,410 | — | — |
| 2009-05-22 | $7.49 | $8.79 | 1,050 | — | — |
| 2009-05-21 | $7.71 | $9.06 | 1,155 | — | — |
| 2009-05-20 | $7.62 | $8.95 | 13,965 | — | — |
| 2009-05-19 | $7.59 | $8.91 | 210 | — | — |
| 2009-05-18 | $7.52 | $8.83 | 3,255 | — | — |
| 2009-05-15 | $7.52 | $8.83 | 7,875 | — | — |
| 2009-05-14 | $7.74 | $9.09 | 5,565 | — | — |
| 2009-05-13 | $7.39 | $8.68 | 840 | — | — |
| 2009-05-12 | $7.38 | $8.67 | 4,410 | — | — |
| 2009-05-11 | $7.62 | $8.95 | 0 | — | — |
| 2009-05-08 | $7.62 | $8.95 | 6,090 | — | — |
| 2009-05-07 | $7.53 | $8.85 | 2,940 | — | — |
| 2009-05-06 | $7.86 | $9.23 | 1,365 | — | — |
| 2009-05-05 | $7.71 | $9.06 | 630 | — | — |
| 2009-05-04 | $7.50 | $8.80 | 4,095 | — | — |
| 2009-05-01 | $8.10 | $9.51 | 2,415 | — | — |
| 2009-04-30 | $8.00 | $9.39 | 3,675 | — | — |
| 2009-04-29 | $7.95 | $9.34 | 7,980 | — | — |
| 2009-04-28 | $8.16 | $9.48 | 1,260 | — | — |
| 2009-04-27 | $7.63 | $8.86 | 630 | — | — |
| 2009-04-24 | $7.63 | $8.86 | 630 | — | — |
| 2009-04-23 | $7.62 | $8.85 | 210 | — | — |
| 2009-04-22 | $7.62 | $8.85 | 0 | — | — |
| 2009-04-21 | $7.62 | $8.85 | 1,785 | — | — |
| 2009-04-20 | $7.65 | $8.89 | 0 | — | — |
| 2009-04-17 | $7.65 | $8.89 | 3,465 | — | — |
| 2009-04-16 | $8.33 | $9.68 | 105 | — | — |
| 2009-04-15 | $8.10 | $9.41 | 0 | — | — |
| 2009-04-14 | $8.10 | $9.41 | 0 | — | — |
| 2009-04-13 | $8.10 | $9.41 | 945 | — | — |
| 2009-04-09 | $8.19 | $9.52 | 0 | — | — |
| 2009-04-08 | $8.19 | $9.52 | 420 | — | — |
| 2009-04-07 | $8.00 | $9.30 | 0 | — | — |
| 2009-04-06 | $8.00 | $9.30 | 0 | — | — |
| 2009-04-03 | $8.00 | $9.30 | 0 | — | — |
| 2009-04-02 | $8.00 | $9.30 | 3,465 | — | — |
| 2009-04-01 | $7.52 | $8.74 | 420 | — | — |
| 2009-03-31 | $7.52 | $8.74 | 630 | — | — |
| 2009-03-30 | $7.38 | $8.58 | 0 | — | — |
| 2009-03-27 | $7.38 | $8.58 | 735 | — | — |
| 2009-03-26 | $7.46 | $8.66 | 0 | — | — |
| 2009-03-25 | $7.46 | $8.66 | 2,940 | — | — |
| 2009-03-24 | $7.40 | $8.60 | 945 | — | — |
| 2009-03-23 | $7.48 | $8.69 | 16,275 | — | — |
| 2009-03-20 | $7.51 | $8.73 | 0 | — | — |
| 2009-03-19 | $7.51 | $8.73 | 0 | — | — |
| 2009-03-18 | $7.51 | $8.73 | 630 | — | — |
| 2009-03-17 | $7.24 | $8.41 | 4,305 | — | — |
| 2009-03-16 | $7.44 | $8.64 | 1,575 | — | — |
| 2009-03-13 | $7.26 | $8.43 | 1,155 | — | — |
| 2009-03-12 | $7.26 | $8.43 | 1,995 | — | — |
| 2009-03-11 | $7.14 | $8.30 | 1,365 | — | — |
| 2009-03-10 | $7.15 | $8.31 | 2,100 | — | — |
| 2009-03-09 | $7.57 | $8.80 | 1,260 | — | — |
| 2009-03-06 | $7.31 | $8.50 | 5,145 | — | — |
| 2009-03-05 | $7.87 | $9.14 | 525 | — | — |
| 2009-03-04 | $7.68 | $8.92 | 0 | — | — |
| 2009-03-03 | $7.68 | $8.92 | 3,465 | — | — |
| 2009-03-02 | $7.90 | $9.17 | 16,590 | — | — |
| 2009-02-27 | $8.00 | $9.30 | 19,425 | — | — |
| 2009-02-26 | $7.84 | $9.11 | 105 | — | — |
| 2009-02-25 | $7.89 | $9.16 | 0 | — | — |
| 2009-02-24 | $7.89 | $9.16 | 2,205 | — | — |
| 2009-02-23 | $7.86 | $9.13 | 1,050 | — | — |
| 2009-02-20 | $7.41 | $8.61 | 5,250 | — | — |
| 2009-02-19 | $7.52 | $8.74 | 5,565 | — | — |
| 2009-02-18 | $7.33 | $8.52 | 1,050 | — | — |
| 2009-02-17 | $7.33 | $8.52 | 3,150 | — | — |
| 2009-02-13 | $7.48 | $8.69 | 0 | — | — |
| 2009-02-12 | $7.48 | $8.69 | 1,470 | — | — |
| 2009-02-11 | $7.68 | $8.92 | 2,625 | — | — |
| 2009-02-10 | $7.44 | $8.64 | 0 | — | — |
| 2009-02-09 | $7.44 | $8.64 | 315 | — | — |
| 2009-02-06 | $7.33 | $8.52 | 210 | — | — |
| 2009-02-05 | $7.71 | $8.96 | 1,155 | — | — |
| 2009-02-04 | $7.71 | $8.96 | 0 | — | — |
| 2009-02-03 | $7.71 | $8.86 | 2,835 | — | — |
| 2009-02-02 | $7.76 | $8.92 | 210 | — | — |
| 2009-01-30 | $7.84 | $9.01 | 2,625 | — | — |
| 2009-01-29 | $7.85 | $9.02 | 0 | — | — |
| 2009-01-28 | $7.85 | $9.02 | 1,680 | — | — |
| 2009-01-27 | $7.62 | $8.75 | 1,680 | — | — |
| 2009-01-26 | $7.80 | $8.96 | 1,785 | — | — |
| 2009-01-23 | $7.37 | $8.47 | 1,680 | — | — |
| 2009-01-22 | $7.19 | $8.26 | 0 | — | — |
| 2009-01-21 | $7.19 | $8.26 | 2,520 | — | — |
| 2009-01-20 | $7.16 | $8.23 | 0 | — | — |
| 2009-01-16 | $7.16 | $8.23 | 3,150 | — | — |
| 2009-01-15 | $7.21 | $8.28 | 2,100 | — | — |
| 2009-01-14 | $7.38 | $8.48 | 2,205 | — | — |
| 2009-01-13 | $7.47 | $8.58 | 3,255 | — | — |
| 2009-01-12 | $7.51 | $8.63 | 0 | — | — |
| 2009-01-09 | $7.51 | $8.63 | 0 | — | — |
| 2009-01-08 | $7.51 | $8.63 | 1,785 | — | — |
| 2009-01-07 | $7.37 | $8.47 | 210 | — | — |
| 2009-01-06 | $7.86 | $9.03 | 1,575 | — | — |
| 2009-01-05 | $7.86 | $9.03 | 0 | — | — |
| 2009-01-02 | $7.86 | $9.03 | 2,205 | — | — |