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
- 2005-02-10 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 | $5.90 | $5.90 | 1,661 |
| 2009-12-30 | $5.45 | $5.45 | 570 |
| 2009-12-29 | $4.50 | $4.50 | 283 |
| 2009-12-28 | $4.25 | $4.25 | 1,824 |
| 2009-12-24 | $4.50 | $4.50 | 2,250 |
| 2009-12-23 | $5.40 | $5.40 | 168 |
| 2009-12-22 | $4.10 | $4.10 | 1,515 |
| 2009-12-21 | $4.35 | $4.35 | 312 |
| 2009-12-18 | $5.50 | $5.50 | 110 |
| 2009-12-17 | $5.75 | $5.75 | 0 |
| 2009-12-16 | $5.75 | $5.75 | 778 |
| 2009-12-15 | $5.95 | $5.95 | 0 |
| 2009-12-14 | $5.95 | $5.95 | 720 |
| 2009-12-11 | $5.50 | $5.50 | 707 |
| 2009-12-10 | $4.50 | $4.50 | 164 |
| 2009-12-09 | $4.50 | $4.50 | 2,627 |
| 2009-12-08 | $5.90 | $5.90 | 5,852 |
| 2009-12-07 | $4.50 | $4.50 | 3,343 |
| 2009-12-04 | $4.00 | $4.00 | 893 |
| 2009-12-03 | $3.60 | $3.60 | 1,105 |
| 2009-12-02 | $4.00 | $4.00 | 0 |
| 2009-12-01 | $4.00 | $4.00 | 40 |
| 2009-11-30 | $4.25 | $4.25 | 3,195 |
| 2009-11-27 | $4.75 | $4.75 | 0 |
| 2009-11-25 | $4.75 | $4.75 | 474 |
| 2009-11-24 | $4.00 | $4.00 | 521 |
| 2009-11-23 | $4.40 | $4.40 | 390 |
| 2009-11-20 | $4.40 | $4.40 | 240 |
| 2009-11-19 | $4.25 | $4.25 | 523 |
| 2009-11-18 | $5.30 | $5.30 | 2,322 |
| 2009-11-17 | $5.30 | $5.30 | 1,050 |
| 2009-11-16 | $6.40 | $6.40 | 2,321 |
| 2009-11-13 | $5.45 | $5.45 | 4,025 |
| 2009-11-12 | $6.25 | $6.25 | 750 |
| 2009-11-11 | $6.50 | $6.50 | 800 |
| 2009-11-10 | $6.95 | $6.95 | 89 |
| 2009-11-09 | $7.25 | $7.25 | 320 |
| 2009-11-06 | $7.75 | $7.75 | 58 |
| 2009-11-05 | $7.45 | $7.45 | 1,214 |
| 2009-11-04 | $8.00 | $8.00 | 250 |
| 2009-11-03 | $8.00 | $8.00 | 928 |
| 2009-11-02 | $8.00 | $8.00 | 1,649 |
| 2009-10-30 | $6.00 | $6.00 | 2,524 |
| 2009-10-29 | $7.00 | $7.00 | 1,201 |
| 2009-10-28 | $5.95 | $5.95 | 1,163 |
| 2009-10-27 | $6.25 | $6.25 | 1,326 |
| 2009-10-26 | $5.65 | $5.65 | 2,413 |
| 2009-10-23 | $6.00 | $6.00 | 824 |
| 2009-10-22 | $6.00 | $6.00 | 999 |
| 2009-10-21 | $6.50 | $6.50 | 1,155 |
| 2009-10-20 | $5.10 | $5.10 | 3,087 |
| 2009-10-19 | $6.00 | $6.00 | 2,398 |
| 2009-10-16 | $7.50 | $7.50 | 4,276 |
| 2009-10-15 | $7.50 | $7.50 | 6,593 |
| 2009-10-14 | $6.25 | $6.25 | 2,884 |
| 2009-10-13 | $6.75 | $6.75 | 4,226 |
| 2009-10-12 | $9.00 | $9.00 | 8,287 |
| 2009-10-09 | $6.50 | $6.50 | 7,830 |
| 2009-10-08 | $5.25 | $5.25 | 8,282 |
| 2009-10-07 | $5.50 | $5.50 | 7,574 |
| 2009-10-06 | $7.00 | $7.00 | 8,894 |
| 2009-10-05 | $3.75 | $3.75 | 2,814 |
| 2009-10-02 | $3.50 | $3.50 | 1,616 |
| 2009-10-01 | $3.25 | $3.25 | 1,944 |
| 2009-09-30 | $3.30 | $3.30 | 1,280 |
| 2009-09-29 | $3.90 | $3.90 | 70 |
| 2009-09-28 | $3.75 | $3.75 | 370 |
| 2009-09-25 | $3.50 | $3.50 | 100 |
| 2009-09-24 | $3.50 | $3.50 | 1,770 |
| 2009-09-23 | $4.45 | $4.45 | 1,934 |
| 2009-09-22 | $4.00 | $4.00 | 470 |
| 2009-09-21 | $3.75 | $3.75 | 730 |
| 2009-09-18 | $3.75 | $3.75 | 0 |
| 2009-09-17 | $3.75 | $3.75 | 950 |
| 2009-09-16 | $3.75 | $3.75 | 1,110 |
| 2009-09-15 | $4.50 | $4.50 | 1,690 |
| 2009-09-14 | $4.50 | $4.50 | 215 |
| 2009-09-11 | $3.75 | $3.75 | 650 |
| 2009-09-10 | $4.00 | $4.00 | 610 |
| 2009-09-09 | $4.00 | $4.00 | 1,940 |
| 2009-09-08 | $4.00 | $4.00 | 1,710 |
| 2009-09-04 | $4.75 | $4.75 | 703 |
| 2009-09-03 | $4.30 | $4.30 | 1,810 |
| 2009-09-02 | $4.50 | $4.50 | 1,369 |
| 2009-09-01 | $5.00 | $5.00 | 1,330 |
| 2009-08-31 | $4.45 | $4.45 | 20 |
| 2009-08-28 | $4.45 | $4.45 | 20 |
| 2009-08-27 | $4.50 | $4.50 | 110 |
| 2009-08-26 | $4.25 | $4.25 | 300 |
| 2009-08-25 | $4.25 | $4.25 | 500 |
| 2009-08-24 | $4.50 | $4.50 | 0 |
| 2009-08-21 | $4.50 | $4.50 | 104 |
| 2009-08-20 | $4.75 | $4.75 | 220 |
| 2009-08-19 | $5.05 | $5.05 | 2,384 |
| 2009-08-18 | $4.25 | $4.25 | 298 |
| 2009-08-17 | $4.10 | $4.10 | 280 |
| 2009-08-14 | $5.45 | $5.45 | 110 |
| 2009-08-13 | $4.50 | $4.50 | 1,338 |
| 2009-08-12 | $6.00 | $6.00 | 1,435 |
| 2009-08-11 | $6.25 | $6.25 | 820 |
| 2009-08-10 | $6.25 | $6.25 | 2,307 |
| 2009-08-07 | $6.50 | $6.50 | 1,164 |
| 2009-08-06 | $6.25 | $6.25 | 1,279 |
| 2009-08-05 | $5.75 | $5.75 | 1,040 |
| 2009-08-04 | $6.00 | $6.00 | 1,113 |
| 2009-08-03 | $5.95 | $5.95 | 835 |
| 2009-07-31 | $7.45 | $7.45 | 1,223 |
| 2009-07-30 | $6.95 | $6.95 | 2,969 |
| 2009-07-29 | $5.00 | $5.00 | 110 |
| 2009-07-28 | $5.00 | $5.00 | 458 |
| 2009-07-27 | $5.45 | $5.45 | 1,530 |
| 2009-07-24 | $5.00 | $5.00 | 660 |
| 2009-07-23 | $5.05 | $5.05 | 1,340 |
| 2009-07-22 | $5.95 | $5.95 | 280 |
| 2009-07-21 | $5.00 | $5.00 | 100 |
| 2009-07-20 | $6.35 | $6.35 | 83 |
| 2009-07-17 | $6.45 | $6.45 | 1,041 |
| 2009-07-16 | $6.95 | $6.95 | 1,300 |
| 2009-07-15 | $7.00 | $7.00 | 968 |
| 2009-07-14 | $6.20 | $6.20 | 1,756 |
| 2009-07-13 | $6.95 | $6.95 | 242 |
| 2009-07-10 | $7.00 | $7.00 | 990 |
| 2009-07-09 | $5.60 | $5.60 | 1,736 |
| 2009-07-08 | $7.25 | $7.25 | 633 |
| 2009-07-07 | $7.40 | $7.40 | 520 |
| 2009-07-06 | $7.75 | $7.75 | 121 |
| 2009-07-02 | $7.65 | $7.65 | 1,396 |
| 2009-07-01 | $8.35 | $8.35 | 1,417 |
| 2009-06-30 | $8.70 | $8.70 | 1,210 |
| 2009-06-29 | $8.00 | $8.00 | 20 |
| 2009-06-26 | $9.00 | $9.00 | 194 |
| 2009-06-25 | $10.50 | $10.50 | 161 |
| 2009-06-24 | $8.95 | $8.95 | 0 |
| 2009-06-23 | $8.95 | $8.95 | 30 |
| 2009-06-22 | $9.00 | $9.00 | 74 |
| 2009-06-19 | $9.25 | $9.25 | 314 |
| 2009-06-18 | $12.00 | $12.00 | 521 |
| 2009-06-17 | $12.00 | $12.00 | 1,380 |
| 2009-06-16 | $11.50 | $11.50 | 343 |
| 2009-06-15 | $11.50 | $11.50 | 460 |
| 2009-06-12 | $10.50 | $10.50 | 180 |
| 2009-06-11 | $10.50 | $10.50 | 261 |
| 2009-06-10 | $13.00 | $13.00 | 2,561 |
| 2009-06-09 | $11.50 | $11.50 | 630 |
| 2009-06-08 | $8.90 | $8.90 | 539 |
| 2009-06-05 | $12.00 | $12.00 | 3,216 |
| 2009-06-04 | $9.00 | $9.00 | 1,079 |
| 2009-06-03 | $9.35 | $9.35 | 650 |
| 2009-06-02 | $9.00 | $9.00 | 724 |
| 2009-06-01 | $9.70 | $9.70 | 294 |
| 2009-05-29 | $10.75 | $10.75 | 0 |
| 2009-05-28 | $10.75 | $10.75 | 1,254 |
| 2009-05-27 | $9.50 | $9.50 | 785 |
| 2009-05-26 | $11.45 | $11.45 | 947 |
| 2009-05-22 | $11.50 | $11.50 | 163 |
| 2009-05-21 | $11.45 | $11.45 | 1,550 |
| 2009-05-20 | $10.25 | $10.25 | 1,687 |
| 2009-05-19 | $11.45 | $11.45 | 342 |
| 2009-05-18 | $12.45 | $12.45 | 2,025 |
| 2009-05-15 | $12.40 | $12.40 | 210 |
| 2009-05-14 | $12.50 | $12.50 | 126 |
| 2009-05-13 | $12.50 | $12.50 | 1,797 |
| 2009-05-12 | $13.00 | $13.00 | 1,510 |
| 2009-05-11 | $12.50 | $12.50 | 1,678 |
| 2009-05-08 | $12.50 | $12.50 | 573 |
| 2009-05-07 | $15.00 | $15.00 | 1,535 |
| 2009-05-06 | $10.60 | $10.60 | 2,168 |
| 2009-05-05 | $12.50 | $12.50 | 302 |
| 2009-05-04 | $12.95 | $12.95 | 408 |
| 2009-05-01 | $12.40 | $12.40 | 564 |
| 2009-04-30 | $13.70 | $13.70 | 917 |
| 2009-04-29 | $15.00 | $15.00 | 1,388 |
| 2009-04-28 | $15.00 | $15.00 | 1,339 |
| 2009-04-27 | $15.95 | $15.95 | 581 |
| 2009-04-24 | $19.50 | $19.50 | 1,791 |
| 2009-04-23 | $20.50 | $20.50 | 1,030 |
| 2009-04-22 | $23.00 | $23.00 | 1,187 |
| 2009-04-21 | $23.50 | $23.50 | 1,389 |
| 2009-04-20 | $24.50 | $24.50 | 3,107 |
| 2009-04-17 | $18.00 | $18.00 | 1,375 |
| 2009-04-16 | $14.00 | $14.00 | 10 |
| 2009-04-15 | $16.00 | $16.00 | 554 |
| 2009-04-14 | $15.00 | $15.00 | 1,708 |
| 2009-04-13 | $16.00 | $16.00 | 3,862 |
| 2009-04-09 | $11.50 | $11.50 | 277 |
| 2009-04-08 | $11.00 | $11.00 | 488 |
| 2009-04-07 | $10.75 | $10.75 | 921 |
| 2009-04-06 | $11.25 | $11.25 | 1,444 |
| 2009-04-03 | $10.00 | $10.00 | 696 |
| 2009-04-02 | $11.00 | $11.00 | 1,220 |
| 2009-04-01 | $12.00 | $12.00 | 1,143 |
| 2009-03-31 | $12.25 | $12.25 | 734 |
| 2009-03-30 | $11.50 | $11.50 | 224 |
| 2009-03-27 | $12.40 | $12.40 | 2,122 |
| 2009-03-26 | $11.35 | $11.35 | 1,100 |
| 2009-03-25 | $9.00 | $9.00 | 769 |
| 2009-03-24 | $11.00 | $11.00 | 1,250 |
| 2009-03-23 | $9.95 | $9.95 | 220 |
| 2009-03-20 | $9.25 | $9.25 | 1,267 |
| 2009-03-19 | $10.95 | $10.95 | 540 |
| 2009-03-18 | $11.00 | $11.00 | 550 |
| 2009-03-17 | $8.50 | $8.50 | 1,086 |
| 2009-03-16 | $11.00 | $11.00 | 761 |
| 2009-03-13 | $10.80 | $10.80 | 485 |
| 2009-03-12 | $11.00 | $11.00 | 638 |
| 2009-03-11 | $11.25 | $11.25 | 264 |
| 2009-03-10 | $11.95 | $11.95 | 0 |
| 2009-03-09 | $11.95 | $11.95 | 0 |
| 2009-03-06 | $11.95 | $11.95 | 90 |
| 2009-03-05 | $12.50 | $12.50 | 1,145 |
| 2009-03-04 | $11.95 | $11.95 | 290 |
| 2009-03-03 | $11.45 | $11.45 | 416 |
| 2009-03-02 | $11.50 | $11.50 | 1,066 |
| 2009-02-27 | $12.50 | $12.50 | 1,207 |
| 2009-02-26 | $13.00 | $13.00 | 405 |
| 2009-02-25 | $12.95 | $12.95 | 413 |
| 2009-02-24 | $14.50 | $14.50 | 1,364 |
| 2009-02-23 | $14.50 | $14.50 | 1,274 |
| 2009-02-20 | $15.50 | $15.50 | 2,162 |
| 2009-02-19 | $23.50 | $23.50 | 626 |
| 2009-02-18 | $24.50 | $24.50 | 301 |
| 2009-02-17 | $24.00 | $24.00 | 3,086 |
| 2009-02-13 | $20.75 | $20.75 | 2,787 |
| 2009-02-12 | $15.50 | $15.50 | 956 |
| 2009-02-11 | $15.00 | $15.00 | 2,247 |
| 2009-02-10 | $13.50 | $13.50 | 1,218 |
| 2009-02-09 | $10.50 | $10.50 | 181 |
| 2009-02-06 | $11.00 | $11.00 | 606 |
| 2009-02-05 | $12.50 | $12.50 | 692 |
| 2009-02-04 | $10.00 | $10.00 | 565 |
| 2009-02-03 | $11.50 | $11.50 | 151 |
| 2009-02-02 | $12.00 | $12.00 | 0 |
| 2009-01-30 | $12.00 | $12.00 | 871 |
| 2009-01-29 | $12.00 | $12.00 | 739 |
| 2009-01-28 | $12.00 | $12.00 | 1,352 |
| 2009-01-27 | $11.00 | $11.00 | 894 |
| 2009-01-26 | $13.00 | $13.00 | 73 |
| 2009-01-23 | $13.50 | $13.50 | 294 |
| 2009-01-22 | $13.50 | $13.50 | 413 |
| 2009-01-21 | $12.00 | $12.00 | 702 |
| 2009-01-20 | $13.50 | $13.50 | 700 |
| 2009-01-16 | $13.50 | $13.50 | 264 |
| 2009-01-15 | $14.00 | $14.00 | 506 |
| 2009-01-14 | $11.50 | $11.50 | 722 |
| 2009-01-13 | $12.50 | $12.50 | 1,358 |
| 2009-01-12 | $12.50 | $12.50 | 1,095 |
| 2009-01-09 | $12.00 | $12.00 | 1,574 |
| 2009-01-08 | $14.90 | $14.90 | 1,730 |
| 2009-01-07 | $14.25 | $14.25 | 1,715 |
| 2009-01-06 | $15.00 | $15.00 | 2,358 |
| 2009-01-05 | $12.00 | $12.00 | 5,637 |
| 2009-01-02 | $27.50 | $27.50 | 1,900 |