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
- 2005-11-15 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 | $7.99 | $7.99 | 1,600 | — | — |
| 2009-12-30 | $7.98 | $7.98 | 7,300 | — | — |
| 2009-12-29 | $8.06 | $8.06 | 7,100 | — | — |
| 2009-12-28 | $8.01 | $8.01 | 0 | — | — |
| 2009-12-24 | $8.01 | $8.01 | 0 | — | — |
| 2009-12-23 | $8.01 | $8.01 | 7,000 | — | — |
| 2009-12-22 | $8.01 | $8.01 | 1,600 | — | — |
| 2009-12-21 | $8.30 | $8.30 | 100 | — | — |
| 2009-12-18 | $8.01 | $8.01 | 24,800 | — | — |
| 2009-12-17 | $7.84 | $7.84 | 7,000 | — | — |
| 2009-12-16 | $7.77 | $7.77 | 1,500 | — | — |
| 2009-12-15 | $7.64 | $7.64 | 5,700 | — | — |
| 2009-12-14 | $7.28 | $7.28 | 400 | — | — |
| 2009-12-11 | $7.26 | $7.26 | 100 | — | — |
| 2009-12-10 | $7.37 | $7.37 | 2,100 | — | — |
| 2009-12-09 | $7.40 | $7.40 | 8,300 | — | — |
| 2009-12-08 | $7.41 | $7.41 | 0 | — | — |
| 2009-12-07 | $7.41 | $7.41 | 7,400 | — | — |
| 2009-12-04 | $7.00 | $7.00 | 9,400 | — | — |
| 2009-12-03 | $6.87 | $6.87 | 2,600 | — | — |
| 2009-12-02 | $6.75 | $6.75 | 3,300 | — | — |
| 2009-12-01 | $6.76 | $6.76 | 10,600 | — | — |
| 2009-11-30 | $6.71 | $6.71 | 4,000 | — | — |
| 2009-11-27 | $6.69 | $6.69 | 0 | — | — |
| 2009-11-25 | $6.69 | $6.69 | 1,400 | — | — |
| 2009-11-24 | $6.61 | $6.61 | 9,300 | — | — |
| 2009-11-23 | $6.86 | $6.86 | 2,600 | — | — |
| 2009-11-20 | $6.60 | $6.60 | 2,900 | — | — |
| 2009-11-19 | $6.61 | $6.61 | 600 | — | — |
| 2009-11-18 | $6.92 | $6.92 | 0 | — | — |
| 2009-11-17 | $6.92 | $6.92 | 3,100 | — | — |
| 2009-11-16 | $6.87 | $6.87 | 2,000 | — | — |
| 2009-11-13 | $6.74 | $6.74 | 1,800 | — | — |
| 2009-11-12 | $6.93 | $6.93 | 0 | — | — |
| 2009-11-11 | $6.93 | $6.93 | 1,000 | — | — |
| 2009-11-10 | $6.77 | $6.77 | 700 | — | — |
| 2009-11-09 | $6.83 | $6.83 | 3,700 | — | — |
| 2009-11-06 | $6.62 | $6.62 | 800 | — | — |
| 2009-11-05 | $6.83 | $6.83 | 2,700 | — | — |
| 2009-11-04 | $6.85 | $6.85 | 200 | — | — |
| 2009-11-03 | $6.64 | $6.64 | 2,500 | — | — |
| 2009-11-02 | $6.96 | $6.96 | 0 | — | — |
| 2009-10-30 | $6.96 | $6.96 | 100 | — | — |
| 2009-10-29 | $7.05 | $7.05 | 400 | — | — |
| 2009-10-28 | $6.98 | $6.98 | 2,700 | — | — |
| 2009-10-27 | $6.99 | $6.99 | 16,500 | — | — |
| 2009-10-26 | $7.08 | $7.08 | 1,700 | — | — |
| 2009-10-23 | $7.54 | $7.54 | 2,500 | — | — |
| 2009-10-22 | $7.53 | $7.53 | 300 | — | — |
| 2009-10-21 | $7.77 | $7.77 | 7,100 | — | — |
| 2009-10-20 | $7.83 | $7.83 | 16,200 | — | — |
| 2009-10-19 | $8.00 | $8.00 | 700 | — | — |
| 2009-10-16 | $8.11 | $8.11 | 900 | — | — |
| 2009-10-15 | $8.35 | $8.35 | 0 | — | — |
| 2009-10-14 | $8.35 | $8.35 | 2,600 | — | — |
| 2009-10-13 | $8.15 | $8.15 | 5,000 | — | — |
| 2009-10-12 | $8.08 | $8.08 | 0 | — | — |
| 2009-10-09 | $8.08 | $8.08 | 6,100 | — | — |
| 2009-10-08 | $7.99 | $7.99 | 1,500 | — | — |
| 2009-10-07 | $8.00 | $8.00 | 0 | — | — |
| 2009-10-06 | $8.00 | $8.00 | 5,800 | — | — |
| 2009-10-05 | $7.78 | $7.78 | 4,000 | — | — |
| 2009-10-02 | $7.65 | $7.65 | 3,400 | — | — |
| 2009-10-01 | $7.67 | $7.67 | 1,300 | — | — |
| 2009-09-30 | $7.91 | $7.91 | 1,300 | — | — |
| 2009-09-29 | $7.40 | $7.40 | 1,700 | — | — |
| 2009-09-28 | $7.60 | $7.60 | 900 | — | — |
| 2009-09-25 | $7.30 | $7.30 | 0 | — | — |
| 2009-09-24 | $7.30 | $7.30 | 2,000 | — | — |
| 2009-09-23 | $7.51 | $7.51 | 0 | — | — |
| 2009-09-22 | $7.51 | $7.51 | 1,800 | — | — |
| 2009-09-21 | $7.44 | $7.44 | 1,500 | — | — |
| 2009-09-18 | $7.65 | $7.65 | 1,300 | — | — |
| 2009-09-17 | $7.62 | $7.62 | 900 | — | — |
| 2009-09-16 | $7.60 | $7.60 | 11,300 | — | — |
| 2009-09-15 | $7.53 | $7.53 | 7,500 | — | — |
| 2009-09-14 | $6.78 | $6.78 | 300 | — | — |
| 2009-09-11 | $6.73 | $6.73 | 2,000 | — | — |
| 2009-09-10 | $6.78 | $6.78 | 2,100 | — | — |
| 2009-09-09 | $6.70 | $6.70 | 2,100 | — | — |
| 2009-09-08 | $6.76 | $6.76 | 700 | — | — |
| 2009-09-04 | $6.32 | $6.32 | 0 | — | — |
| 2009-09-03 | $6.32 | $6.32 | 5,100 | — | — |
| 2009-09-02 | $6.49 | $6.49 | 200 | — | — |
| 2009-09-01 | $6.66 | $6.66 | 100 | — | — |
| 2009-08-31 | $6.99 | $6.99 | 500 | — | — |
| 2009-08-28 | $7.15 | $7.15 | 1,000 | — | — |
| 2009-08-27 | $7.27 | $7.27 | 1,900 | — | — |
| 2009-08-26 | $7.26 | $7.26 | 4,300 | — | — |
| 2009-08-25 | $7.09 | $7.09 | 0 | — | — |
| 2009-08-24 | $7.09 | $7.09 | 2,900 | — | — |
| 2009-08-21 | $7.18 | $7.18 | 2,200 | — | — |
| 2009-08-20 | $7.03 | $7.03 | 1,000 | — | — |
| 2009-08-19 | $6.79 | $6.79 | 0 | — | — |
| 2009-08-18 | $6.79 | $6.79 | 6,000 | — | — |
| 2009-08-17 | $6.43 | $6.43 | 200 | — | — |
| 2009-08-14 | $6.44 | $6.44 | 1,200 | — | — |
| 2009-08-13 | $6.81 | $6.81 | 1,300 | — | — |
| 2009-08-12 | $6.83 | $6.83 | 1,400 | — | — |
| 2009-08-11 | $6.62 | $6.62 | 500 | — | — |
| 2009-08-10 | $6.68 | $6.68 | 1,700 | — | — |
| 2009-08-07 | $6.87 | $6.87 | 1,000 | — | — |
| 2009-08-06 | $6.87 | $6.87 | 3,000 | — | — |
| 2009-08-05 | $6.94 | $6.94 | 1,700 | — | — |
| 2009-08-04 | $6.76 | $6.76 | 2,400 | — | — |
| 2009-08-03 | $6.40 | $6.40 | 0 | — | — |
| 2009-07-31 | $6.40 | $6.40 | 1,800 | — | — |
| 2009-07-30 | $6.09 | $6.09 | 1,300 | — | — |
| 2009-07-29 | $5.91 | $5.91 | 700 | — | — |
| 2009-07-28 | $5.99 | $5.99 | 6,100 | — | — |
| 2009-07-27 | $5.98 | $5.98 | 5,700 | — | — |
| 2009-07-24 | $5.86 | $5.86 | 4,700 | — | — |
| 2009-07-23 | $5.72 | $5.72 | 4,800 | — | — |
| 2009-07-22 | $5.37 | $5.37 | 1,500 | — | — |
| 2009-07-21 | $5.48 | $5.48 | 1,100 | — | — |
| 2009-07-20 | $5.42 | $5.42 | 900 | — | — |
| 2009-07-17 | $5.26 | $5.26 | 1,600 | — | — |
| 2009-07-16 | $5.06 | $5.06 | 500 | — | — |
| 2009-07-15 | $5.17 | $5.17 | 200 | — | — |
| 2009-07-14 | $4.43 | $4.43 | 0 | — | — |
| 2009-07-13 | $4.43 | $4.43 | 0 | — | — |
| 2009-07-10 | $4.43 | $4.43 | 0 | — | — |
| 2009-07-09 | $4.43 | $4.43 | 2,700 | — | — |
| 2009-07-08 | $4.36 | $4.36 | 300 | — | — |
| 2009-07-07 | $4.60 | $4.60 | 17,300 | — | — |
| 2009-07-06 | $4.99 | $4.99 | 600 | — | — |
| 2009-07-02 | $5.07 | $5.07 | 1,200 | — | — |
| 2009-07-01 | $5.21 | $5.21 | 0 | — | — |
| 2009-06-30 | $5.21 | $5.21 | 1,500 | — | — |
| 2009-06-29 | $5.26 | $5.26 | 1,500 | — | — |
| 2009-06-26 | $5.22 | $5.22 | 400 | — | — |
| 2009-06-25 | $5.17 | $5.17 | 300 | — | — |
| 2009-06-24 | $5.27 | $5.27 | 2,800 | — | — |
| 2009-06-23 | $5.21 | $5.21 | 300 | — | — |
| 2009-06-22 | $5.34 | $5.34 | 2,500 | — | — |
| 2009-06-19 | $5.52 | $5.52 | 1,300 | — | — |
| 2009-06-18 | $5.41 | $5.41 | 0 | — | — |
| 2009-06-17 | $5.41 | $5.41 | 400 | — | — |
| 2009-06-16 | $5.52 | $5.52 | 700 | — | — |
| 2009-06-15 | $5.30 | $5.30 | 20,500 | — | — |
| 2009-06-12 | $5.35 | $5.35 | 0 | — | — |
| 2009-06-11 | $5.35 | $5.35 | 0 | — | — |
| 2009-06-10 | $5.35 | $5.35 | 1,500 | — | — |
| 2009-06-09 | $5.24 | $5.24 | 0 | — | — |
| 2009-06-08 | $5.24 | $5.24 | 300 | — | — |
| 2009-06-05 | $5.40 | $5.40 | 15,700 | — | — |
| 2009-06-04 | $5.56 | $5.56 | 200 | — | — |
| 2009-06-03 | $5.61 | $5.61 | 300 | — | — |
| 2009-06-02 | $5.89 | $5.89 | 3,500 | — | — |
| 2009-06-01 | $5.89 | $5.89 | 1,700 | — | — |
| 2009-05-29 | $5.35 | $5.35 | 300 | — | — |
| 2009-05-28 | $5.09 | $5.09 | 1,100 | — | — |
| 2009-05-27 | $4.79 | $4.79 | 2,100 | — | — |
| 2009-05-26 | $4.65 | $4.65 | 5,100 | — | — |
| 2009-05-22 | $4.54 | $4.54 | 300 | — | — |
| 2009-05-21 | $4.50 | $4.50 | 600 | — | — |
| 2009-05-20 | $4.50 | $4.50 | 1,200 | — | — |
| 2009-05-19 | $4.45 | $4.45 | 100 | — | — |
| 2009-05-18 | $4.28 | $4.28 | 0 | — | — |
| 2009-05-15 | $4.28 | $4.28 | 100 | — | — |
| 2009-05-14 | $4.26 | $4.26 | 2,600 | — | — |
| 2009-05-13 | $4.39 | $4.39 | 2,300 | — | — |
| 2009-05-12 | $4.48 | $4.48 | 500 | — | — |
| 2009-05-11 | $4.68 | $4.68 | 1,500 | — | — |
| 2009-05-08 | $4.70 | $4.70 | 1,500 | — | — |
| 2009-05-07 | $4.51 | $4.51 | 4,100 | — | — |
| 2009-05-06 | $4.65 | $4.65 | 800 | — | — |
| 2009-05-05 | $4.69 | $4.69 | 1,900 | — | — |
| 2009-05-04 | $4.38 | $4.38 | 4,200 | — | — |
| 2009-05-01 | $4.11 | $4.11 | 3,100 | — | — |
| 2009-04-30 | $3.95 | $3.95 | 1,600 | — | — |
| 2009-04-29 | $3.83 | $3.83 | 1,600 | — | — |
| 2009-04-28 | $3.71 | $3.71 | 600 | — | — |
| 2009-04-27 | $3.76 | $3.76 | 8,900 | — | — |
| 2009-04-24 | $3.87 | $3.87 | 1,200 | — | — |
| 2009-04-23 | $3.54 | $3.54 | 1,200 | — | — |
| 2009-04-22 | $3.54 | $3.54 | 200 | — | — |
| 2009-04-21 | $3.15 | $3.15 | 300 | — | — |
| 2009-04-20 | $3.16 | $3.16 | 600 | — | — |
| 2009-04-17 | $3.24 | $3.24 | 1,100 | — | — |
| 2009-04-16 | $3.10 | $3.10 | 15,900 | — | — |
| 2009-04-15 | $2.94 | $2.94 | 400 | — | — |
| 2009-04-14 | $2.81 | $2.81 | 100 | — | — |
| 2009-04-13 | $2.98 | $2.98 | 11,400 | — | — |
| 2009-04-09 | $2.70 | $2.70 | 0 | — | — |
| 2009-04-08 | $2.70 | $2.70 | 0 | — | — |
| 2009-04-07 | $2.70 | $2.70 | 300 | — | — |
| 2009-04-06 | $2.67 | $2.67 | 1,200 | — | — |
| 2009-04-03 | $2.85 | $2.85 | 4,900 | — | — |
| 2009-04-02 | $3.07 | $3.07 | 500 | — | — |
| 2009-04-01 | $2.89 | $2.89 | 500 | — | — |
| 2009-03-31 | $2.82 | $2.82 | 200 | — | — |
| 2009-03-30 | $2.68 | $2.68 | 100 | — | — |
| 2009-03-27 | $2.88 | $2.88 | 2,800 | — | — |
| 2009-03-26 | $3.00 | $3.00 | 400 | — | — |
| 2009-03-25 | $2.92 | $2.92 | 800 | — | — |
| 2009-03-24 | $2.90 | $2.90 | 2,200 | — | — |
| 2009-03-23 | $2.93 | $2.93 | 12,600 | — | — |
| 2009-03-20 | $3.02 | $3.02 | 1,600 | — | — |
| 2009-03-19 | $3.09 | $3.09 | 2,100 | — | — |
| 2009-03-18 | $2.99 | $2.99 | 1,200 | — | — |
| 2009-03-17 | $3.01 | $3.01 | 1,000 | — | — |
| 2009-03-16 | $3.06 | $3.06 | 2,900 | — | — |
| 2009-03-13 | $2.89 | $2.89 | 4,700 | — | — |
| 2009-03-12 | $2.53 | $2.53 | 13,300 | — | — |
| 2009-03-11 | $2.31 | $2.31 | 2,500 | — | — |
| 2009-03-10 | $2.43 | $2.43 | 3,200 | — | — |
| 2009-03-09 | $2.14 | $2.14 | 3,000 | — | — |
| 2009-03-06 | $2.49 | $2.49 | 6,000 | — | — |
| 2009-03-05 | $2.47 | $2.47 | 2,500 | — | — |
| 2009-03-04 | $2.57 | $2.57 | 1,000 | — | — |
| 2009-03-03 | $2.52 | $2.52 | 1,500 | — | — |
| 2009-03-02 | $2.58 | $2.58 | 2,900 | — | — |
| 2009-02-27 | $2.73 | $2.73 | 1,800 | — | — |
| 2009-02-26 | $2.73 | $2.73 | 0 | — | — |
| 2009-02-25 | $2.73 | $2.73 | 1,000 | — | — |
| 2009-02-24 | $2.91 | $2.91 | 5,200 | — | — |
| 2009-02-23 | $2.98 | $2.98 | 4,000 | — | — |
| 2009-02-20 | $2.84 | $2.84 | 1,800 | — | — |
| 2009-02-19 | $3.03 | $3.03 | 600 | — | — |
| 2009-02-18 | $3.11 | $3.11 | 2,100 | — | — |
| 2009-02-17 | $3.15 | $3.15 | 900 | — | — |
| 2009-02-13 | $3.38 | $3.38 | 300 | — | — |
| 2009-02-12 | $3.40 | $3.40 | 1,400 | — | — |
| 2009-02-11 | $3.43 | $3.43 | 7,300 | — | — |
| 2009-02-10 | $3.41 | $3.41 | 400 | — | — |
| 2009-02-09 | $3.52 | $3.52 | 700 | — | — |
| 2009-02-06 | $3.44 | $3.44 | 2,000 | — | — |
| 2009-02-05 | $3.43 | $3.43 | 900 | — | — |
| 2009-02-04 | $3.41 | $3.41 | 100 | — | — |
| 2009-02-03 | $3.22 | $3.22 | 200 | — | — |
| 2009-02-02 | $3.31 | $3.31 | 4,500 | — | — |
| 2009-01-30 | $3.37 | $3.37 | 5,200 | — | — |
| 2009-01-29 | $3.41 | $3.41 | 400 | — | — |
| 2009-01-28 | $3.48 | $3.48 | 100 | — | — |
| 2009-01-27 | $3.35 | $3.35 | 2,100 | — | — |
| 2009-01-26 | $3.52 | $3.52 | 2,200 | — | — |
| 2009-01-23 | $3.44 | $3.44 | 3,900 | — | — |
| 2009-01-22 | $3.26 | $3.26 | 300 | — | — |
| 2009-01-21 | $3.36 | $3.36 | 700 | — | — |
| 2009-01-20 | $3.45 | $3.45 | 400 | — | — |
| 2009-01-16 | $3.56 | $3.56 | 1,300 | — | — |
| 2009-01-15 | $3.42 | $3.42 | 1,200 | — | — |
| 2009-01-14 | $3.54 | $3.54 | 1,800 | — | — |
| 2009-01-13 | $3.66 | $3.66 | 600 | — | — |
| 2009-01-12 | $3.79 | $3.79 | 900 | — | — |
| 2009-01-09 | $3.59 | $3.59 | 1,100 | — | — |
| 2009-01-08 | $3.85 | $3.85 | 12,300 | — | — |
| 2009-01-07 | $3.84 | $3.84 | 1,100 | — | — |
| 2009-01-06 | $4.22 | $4.22 | 3,300 | — | — |
| 2009-01-05 | $3.59 | $3.59 | 4,500 | — | — |
| 2009-01-02 | $3.40 | $3.40 | 0 | — | — |