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
- 1998-05-01 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 | $7.16 | $7.16 | 912,900 | — | — |
| 2009-12-30 | $7.26 | $7.26 | 1,261,300 | — | — |
| 2009-12-29 | $7.20 | $7.20 | 1,625,500 | — | — |
| 2009-12-28 | $7.28 | $7.28 | 1,372,700 | — | — |
| 2009-12-24 | $7.40 | $7.40 | 1,270,500 | — | — |
| 2009-12-23 | $7.39 | $7.39 | 2,905,300 | — | — |
| 2009-12-22 | $7.32 | $7.32 | 10,153,000 | — | — |
| 2009-12-21 | $6.51 | $6.51 | 1,685,500 | — | — |
| 2009-12-18 | $6.48 | $6.48 | 2,083,300 | — | — |
| 2009-12-17 | $6.45 | $6.45 | 1,998,500 | — | — |
| 2009-12-16 | $6.40 | $6.40 | 1,249,900 | — | — |
| 2009-12-15 | $6.40 | $6.40 | 1,277,200 | — | — |
| 2009-12-14 | $6.38 | $6.38 | 1,097,700 | — | — |
| 2009-12-11 | $6.28 | $6.28 | 851,200 | — | — |
| 2009-12-10 | $6.29 | $6.29 | 2,419,000 | — | — |
| 2009-12-09 | $6.42 | $6.42 | 2,663,700 | — | — |
| 2009-12-08 | $6.59 | $6.59 | 3,347,800 | — | — |
| 2009-12-07 | $6.70 | $6.70 | 2,058,500 | — | — |
| 2009-12-04 | $6.68 | $6.68 | 2,948,100 | — | — |
| 2009-12-03 | $6.57 | $6.57 | 7,999,500 | — | — |
| 2009-12-02 | $6.23 | $6.23 | 5,267,300 | — | — |
| 2009-12-01 | $5.74 | $5.74 | 3,787,000 | — | — |
| 2009-11-30 | $5.55 | $5.55 | 2,055,600 | — | — |
| 2009-11-27 | $5.63 | $5.63 | 1,060,100 | — | — |
| 2009-11-25 | $5.73 | $5.73 | 818,900 | — | — |
| 2009-11-24 | $5.73 | $5.73 | 1,561,600 | — | — |
| 2009-11-23 | $5.76 | $5.76 | 1,767,800 | — | — |
| 2009-11-20 | $5.74 | $5.74 | 1,633,500 | — | — |
| 2009-11-19 | $5.86 | $5.86 | 2,092,600 | — | — |
| 2009-11-18 | $6.13 | $6.13 | 1,341,700 | — | — |
| 2009-11-17 | $6.22 | $6.22 | 1,410,900 | — | — |
| 2009-11-16 | $6.20 | $6.20 | 3,528,000 | — | — |
| 2009-11-13 | $6.11 | $6.11 | 1,613,700 | — | — |
| 2009-11-12 | $6.10 | $6.10 | 2,326,800 | — | — |
| 2009-11-11 | $6.22 | $6.22 | 1,791,000 | — | — |
| 2009-11-10 | $5.93 | $5.93 | 1,432,400 | — | — |
| 2009-11-09 | $5.98 | $5.98 | 1,444,800 | — | — |
| 2009-11-06 | $5.72 | $5.72 | 1,854,500 | — | — |
| 2009-11-05 | $5.85 | $5.85 | 2,341,100 | — | — |
| 2009-11-04 | $5.48 | $5.48 | 2,330,200 | — | — |
| 2009-11-03 | $5.52 | $5.52 | 3,151,700 | — | — |
| 2009-11-02 | $5.62 | $5.62 | 4,245,400 | — | — |
| 2009-10-30 | $5.51 | $5.51 | 5,524,000 | — | — |
| 2009-10-29 | $5.85 | $5.85 | 3,115,300 | — | — |
| 2009-10-28 | $5.87 | $5.87 | 6,262,000 | — | — |
| 2009-10-27 | $6.74 | $6.74 | 3,069,800 | — | — |
| 2009-10-26 | $6.83 | $6.83 | 3,854,000 | — | — |
| 2009-10-23 | $6.88 | $6.88 | 3,436,000 | — | — |
| 2009-10-22 | $7.11 | $7.11 | 1,404,000 | — | — |
| 2009-10-21 | $7.09 | $7.09 | 2,242,900 | — | — |
| 2009-10-20 | $7.14 | $7.14 | 1,948,300 | — | — |
| 2009-10-19 | $7.13 | $7.13 | 1,609,400 | — | — |
| 2009-10-16 | $7.12 | $7.12 | 2,591,600 | — | — |
| 2009-10-15 | $7.37 | $7.37 | 1,849,200 | — | — |
| 2009-10-14 | $7.62 | $7.62 | 2,104,300 | — | — |
| 2009-10-13 | $7.42 | $7.42 | 2,222,000 | — | — |
| 2009-10-12 | $7.52 | $7.52 | 2,354,900 | — | — |
| 2009-10-09 | $7.39 | $7.39 | 2,700,100 | — | — |
| 2009-10-08 | $6.91 | $6.91 | 2,464,100 | — | — |
| 2009-10-07 | $6.79 | $6.79 | 1,018,800 | — | — |
| 2009-10-06 | $6.85 | $6.85 | 1,659,500 | — | — |
| 2009-10-05 | $6.71 | $6.71 | 2,325,100 | — | — |
| 2009-10-02 | $6.32 | $6.32 | 4,612,600 | — | — |
| 2009-10-01 | $6.36 | $6.36 | 5,749,300 | — | — |
| 2009-09-30 | $6.88 | $6.88 | 2,112,500 | — | — |
| 2009-09-29 | $6.97 | $6.97 | 1,460,400 | — | — |
| 2009-09-28 | $7.12 | $7.12 | 1,330,100 | — | — |
| 2009-09-25 | $6.87 | $6.87 | 1,786,100 | — | — |
| 2009-09-24 | $7.06 | $7.06 | 2,194,000 | — | — |
| 2009-09-23 | $7.24 | $7.24 | 2,386,500 | — | — |
| 2009-09-22 | $7.16 | $7.16 | 1,577,000 | — | — |
| 2009-09-21 | $6.99 | $6.99 | 2,509,400 | — | — |
| 2009-09-18 | $7.11 | $7.11 | 2,670,400 | — | — |
| 2009-09-17 | $7.15 | $7.15 | 3,581,500 | — | — |
| 2009-09-16 | $7.45 | $7.45 | 1,870,100 | — | — |
| 2009-09-15 | $7.47 | $7.47 | 1,610,300 | — | — |
| 2009-09-14 | $7.36 | $7.36 | 1,686,100 | — | — |
| 2009-09-11 | $7.24 | $7.24 | 2,285,700 | — | — |
| 2009-09-10 | $7.40 | $7.40 | 5,985,200 | — | — |
| 2009-09-09 | $7.00 | $7.00 | 3,348,700 | — | — |
| 2009-09-08 | $6.71 | $6.71 | 2,122,800 | — | — |
| 2009-09-04 | $6.68 | $6.68 | 2,943,600 | — | — |
| 2009-09-03 | $6.50 | $6.50 | 4,082,400 | — | — |
| 2009-09-02 | $6.26 | $6.26 | 7,331,900 | — | — |
| 2009-09-01 | $5.63 | $5.63 | 5,278,700 | — | — |
| 2009-08-31 | $5.54 | $5.54 | 1,473,100 | — | — |
| 2009-08-28 | $5.64 | $5.64 | 2,437,800 | — | — |
| 2009-08-27 | $5.68 | $5.68 | 2,778,000 | — | — |
| 2009-08-26 | $5.72 | $5.72 | 2,208,700 | — | — |
| 2009-08-25 | $5.65 | $5.65 | 2,751,400 | — | — |
| 2009-08-24 | $5.71 | $5.71 | 2,306,800 | — | — |
| 2009-08-21 | $5.87 | $5.87 | 2,146,400 | — | — |
| 2009-08-20 | $5.82 | $5.82 | 4,008,700 | — | — |
| 2009-08-19 | $5.65 | $5.65 | 2,055,200 | — | — |
| 2009-08-18 | $5.64 | $5.64 | 2,996,800 | — | — |
| 2009-08-17 | $5.35 | $5.35 | 3,266,900 | — | — |
| 2009-08-14 | $5.71 | $5.71 | 3,551,500 | — | — |
| 2009-08-13 | $5.99 | $5.99 | 2,357,600 | — | — |
| 2009-08-12 | $6.00 | $6.00 | 3,795,600 | — | — |
| 2009-08-11 | $5.68 | $5.68 | 4,422,700 | — | — |
| 2009-08-10 | $6.06 | $6.06 | 2,667,800 | — | — |
| 2009-08-07 | $6.08 | $6.08 | 3,672,600 | — | — |
| 2009-08-06 | $6.08 | $6.08 | 4,243,700 | — | — |
| 2009-08-05 | $6.42 | $6.42 | 2,700,400 | — | — |
| 2009-08-04 | $6.46 | $6.46 | 3,335,400 | — | — |
| 2009-08-03 | $6.49 | $6.49 | 6,307,200 | — | — |
| 2009-07-31 | $6.26 | $6.26 | 3,522,400 | — | — |
| 2009-07-30 | $6.26 | $6.26 | 14,066,300 | — | — |
| 2009-07-29 | $5.60 | $5.60 | 4,591,700 | — | — |
| 2009-07-28 | $5.78 | $5.78 | 4,113,100 | — | — |
| 2009-07-27 | $5.99 | $5.99 | 3,103,800 | — | — |
| 2009-07-24 | $5.87 | $5.87 | 1,667,800 | — | — |
| 2009-07-23 | $5.92 | $5.92 | 3,005,400 | — | — |
| 2009-07-22 | $5.82 | $5.82 | 2,773,500 | — | — |
| 2009-07-21 | $5.67 | $5.67 | 3,904,500 | — | — |
| 2009-07-20 | $5.69 | $5.69 | 4,238,900 | — | — |
| 2009-07-17 | $5.70 | $5.70 | 3,340,200 | — | — |
| 2009-07-16 | $5.53 | $5.53 | 4,882,700 | — | — |
| 2009-07-15 | $5.35 | $5.35 | 5,681,600 | — | — |
| 2009-07-14 | $5.00 | $5.00 | 3,214,400 | — | — |
| 2009-07-13 | $4.93 | $4.93 | 2,431,400 | — | — |
| 2009-07-10 | $4.89 | $4.89 | 5,496,700 | — | — |
| 2009-07-09 | $4.61 | $4.61 | 8,661,000 | — | — |
| 2009-07-08 | $4.27 | $4.27 | 3,313,700 | — | — |
| 2009-07-07 | $4.28 | $4.28 | 3,028,400 | — | — |
| 2009-07-06 | $4.44 | $4.44 | 2,458,200 | — | — |
| 2009-07-02 | $4.66 | $4.66 | 2,489,400 | — | — |
| 2009-07-01 | $4.73 | $4.73 | 2,150,400 | — | — |
| 2009-06-30 | $4.72 | $4.72 | 3,261,600 | — | — |
| 2009-06-29 | $4.70 | $4.70 | 3,207,200 | — | — |
| 2009-06-26 | $4.51 | $4.51 | 6,463,300 | — | — |
| 2009-06-25 | $4.52 | $4.52 | 1,331,500 | — | — |
| 2009-06-24 | $4.41 | $4.41 | 2,063,500 | — | — |
| 2009-06-23 | $4.28 | $4.28 | 2,406,800 | — | — |
| 2009-06-22 | $4.34 | $4.34 | 2,241,900 | — | — |
| 2009-06-19 | $4.71 | $4.71 | 3,519,600 | — | — |
| 2009-06-18 | $4.66 | $4.66 | 3,190,800 | — | — |
| 2009-06-17 | $4.84 | $4.84 | 3,372,900 | — | — |
| 2009-06-16 | $4.75 | $4.75 | 3,858,200 | — | — |
| 2009-06-15 | $4.69 | $4.69 | 2,662,900 | — | — |
| 2009-06-12 | $4.87 | $4.87 | 3,159,100 | — | — |
| 2009-06-11 | $4.97 | $4.97 | 2,794,300 | — | — |
| 2009-06-10 | $4.84 | $4.84 | 3,680,200 | — | — |
| 2009-06-09 | $4.86 | $4.86 | 3,695,700 | — | — |
| 2009-06-08 | $4.46 | $4.46 | 1,185,800 | — | — |
| 2009-06-05 | $4.55 | $4.55 | 1,500,900 | — | — |
| 2009-06-04 | $4.56 | $4.56 | 2,540,800 | — | — |
| 2009-06-03 | $4.53 | $4.53 | 2,360,600 | — | — |
| 2009-06-02 | $4.57 | $4.57 | 4,546,300 | — | — |
| 2009-06-01 | $4.82 | $4.82 | 2,030,600 | — | — |
| 2009-05-29 | $4.53 | $4.53 | 1,826,300 | — | — |
| 2009-05-28 | $4.42 | $4.42 | 2,252,100 | — | — |
| 2009-05-27 | $4.41 | $4.41 | 1,901,100 | — | — |
| 2009-05-26 | $4.37 | $4.37 | 1,784,600 | — | — |
| 2009-05-22 | $4.28 | $4.28 | 2,747,100 | — | — |
| 2009-05-21 | $4.23 | $4.23 | 4,450,500 | — | — |
| 2009-05-20 | $4.20 | $4.20 | 5,561,400 | — | — |
| 2009-05-19 | $4.09 | $4.09 | 4,504,300 | — | — |
| 2009-05-18 | $3.89 | $3.89 | 2,301,000 | — | — |
| 2009-05-15 | $3.65 | $3.65 | 1,704,100 | — | — |
| 2009-05-14 | $3.65 | $3.65 | 2,996,500 | — | — |
| 2009-05-13 | $3.33 | $3.33 | 4,057,800 | — | — |
| 2009-05-12 | $3.60 | $3.60 | 2,643,400 | — | — |
| 2009-05-11 | $3.84 | $3.84 | 2,372,600 | — | — |
| 2009-05-08 | $3.95 | $3.95 | 2,219,300 | — | — |
| 2009-05-07 | $3.95 | $3.95 | 4,463,700 | — | — |
| 2009-05-06 | $4.23 | $4.23 | 2,490,200 | — | — |
| 2009-05-05 | $4.38 | $4.38 | 1,649,000 | — | — |
| 2009-05-04 | $4.50 | $4.50 | 2,506,900 | — | — |
| 2009-05-01 | $4.25 | $4.25 | 3,437,400 | — | — |
| 2009-04-30 | $4.31 | $4.31 | 7,421,900 | — | — |
| 2009-04-29 | $4.06 | $4.06 | 2,285,600 | — | — |
| 2009-04-28 | $3.80 | $3.80 | 1,238,200 | — | — |
| 2009-04-27 | $3.83 | $3.83 | 1,562,200 | — | — |
| 2009-04-24 | $3.92 | $3.92 | 3,609,400 | — | — |
| 2009-04-23 | $3.86 | $3.86 | 2,855,300 | — | — |
| 2009-04-22 | $3.94 | $3.94 | 3,711,600 | — | — |
| 2009-04-21 | $4.00 | $4.00 | 3,768,900 | — | — |
| 2009-04-20 | $3.70 | $3.70 | 2,386,500 | — | — |
| 2009-04-17 | $4.12 | $4.12 | 2,199,100 | — | — |
| 2009-04-16 | $3.93 | $3.93 | 2,449,600 | — | — |
| 2009-04-15 | $3.63 | $3.63 | 2,381,700 | — | — |
| 2009-04-14 | $3.77 | $3.77 | 2,617,300 | — | — |
| 2009-04-13 | $3.61 | $3.61 | 2,546,400 | — | — |
| 2009-04-09 | $3.64 | $3.64 | 4,170,400 | — | — |
| 2009-04-08 | $3.35 | $3.35 | 2,968,800 | — | — |
| 2009-04-07 | $3.19 | $3.19 | 3,350,900 | — | — |
| 2009-04-06 | $3.19 | $3.19 | 3,456,000 | — | — |
| 2009-04-03 | $3.20 | $3.20 | 2,883,700 | — | — |
| 2009-04-02 | $2.99 | $2.99 | 5,232,500 | — | — |
| 2009-04-01 | $2.82 | $2.82 | 2,850,500 | — | — |
| 2009-03-31 | $2.69 | $2.69 | 1,813,100 | — | — |
| 2009-03-30 | $2.49 | $2.49 | 2,423,800 | — | — |
| 2009-03-27 | $2.82 | $2.82 | 6,885,400 | — | — |
| 2009-03-26 | $2.63 | $2.63 | 7,991,500 | — | — |
| 2009-03-25 | $2.59 | $2.59 | 2,185,100 | — | — |
| 2009-03-24 | $2.56 | $2.56 | 1,045,200 | — | — |
| 2009-03-23 | $2.74 | $2.74 | 2,178,600 | — | — |
| 2009-03-20 | $2.29 | $2.29 | 3,652,100 | — | — |
| 2009-03-19 | $2.53 | $2.53 | 2,343,500 | — | — |
| 2009-03-18 | $2.26 | $2.26 | 2,610,600 | — | — |
| 2009-03-17 | $2.27 | $2.27 | 1,514,300 | — | — |
| 2009-03-16 | $2.14 | $2.14 | 1,658,400 | — | — |
| 2009-03-13 | $2.27 | $2.27 | 2,238,800 | — | — |
| 2009-03-12 | $2.08 | $2.08 | 2,773,000 | — | — |
| 2009-03-11 | $1.90 | $1.90 | 2,049,200 | — | — |
| 2009-03-10 | $2.00 | $2.00 | 2,578,000 | — | — |
| 2009-03-09 | $1.74 | $1.74 | 1,284,400 | — | — |
| 2009-03-06 | $1.78 | $1.78 | 2,010,200 | — | — |
| 2009-03-05 | $1.81 | $1.81 | 2,053,700 | — | — |
| 2009-03-04 | $1.83 | $1.83 | 2,886,600 | — | — |
| 2009-03-03 | $1.60 | $1.60 | 2,639,900 | — | — |
| 2009-03-02 | $1.62 | $1.62 | 2,059,700 | — | — |
| 2009-02-27 | $1.71 | $1.71 | 3,345,300 | — | — |
| 2009-02-26 | $1.90 | $1.90 | 1,604,700 | — | — |
| 2009-02-25 | $1.92 | $1.92 | 2,401,800 | — | — |
| 2009-02-24 | $2.00 | $2.00 | 3,220,800 | — | — |
| 2009-02-23 | $1.94 | $1.94 | 1,823,900 | — | — |
| 2009-02-20 | $2.22 | $2.22 | 1,593,600 | — | — |
| 2009-02-19 | $2.24 | $2.24 | 1,280,600 | — | — |
| 2009-02-18 | $2.58 | $2.58 | 1,946,900 | — | — |
| 2009-02-17 | $2.64 | $2.64 | 1,754,000 | — | — |
| 2009-02-13 | $2.79 | $2.79 | 2,010,600 | — | — |
| 2009-02-12 | $2.77 | $2.77 | 1,131,400 | — | — |
| 2009-02-11 | $2.60 | $2.60 | 1,438,800 | — | — |
| 2009-02-10 | $2.65 | $2.65 | 1,115,300 | — | — |
| 2009-02-09 | $2.88 | $2.88 | 1,049,700 | — | — |
| 2009-02-06 | $2.89 | $2.89 | 1,326,400 | — | — |
| 2009-02-05 | $2.73 | $2.73 | 1,410,100 | — | — |
| 2009-02-04 | $2.59 | $2.59 | 1,210,100 | — | — |
| 2009-02-03 | $2.48 | $2.48 | 843,500 | — | — |
| 2009-02-02 | $2.43 | $2.43 | 1,644,200 | — | — |
| 2009-01-30 | $2.32 | $2.32 | 852,800 | — | — |
| 2009-01-29 | $2.45 | $2.45 | 969,300 | — | — |
| 2009-01-28 | $2.54 | $2.54 | 1,726,600 | — | — |
| 2009-01-27 | $2.52 | $2.52 | 822,300 | — | — |
| 2009-01-26 | $2.45 | $2.45 | 899,800 | — | — |
| 2009-01-23 | $2.49 | $2.49 | 1,279,200 | — | — |
| 2009-01-22 | $2.30 | $2.30 | 1,220,600 | — | — |
| 2009-01-21 | $2.37 | $2.37 | 1,640,800 | — | — |
| 2009-01-20 | $2.38 | $2.38 | 1,084,300 | — | — |
| 2009-01-16 | $2.70 | $2.70 | 1,351,700 | — | — |
| 2009-01-15 | $2.76 | $2.76 | 1,765,400 | — | — |
| 2009-01-14 | $2.56 | $2.56 | 1,401,900 | — | — |
| 2009-01-13 | $2.80 | $2.80 | 1,731,800 | — | — |
| 2009-01-12 | $2.85 | $2.85 | 2,266,500 | — | — |
| 2009-01-09 | $2.82 | $2.82 | 2,221,000 | — | — |
| 2009-01-08 | $3.07 | $3.07 | 2,158,100 | — | — |
| 2009-01-07 | $2.91 | $2.91 | 2,585,800 | — | — |
| 2009-01-06 | $3.11 | $3.11 | 2,933,600 | — | — |
| 2009-01-05 | $2.57 | $2.57 | 2,006,600 | — | — |
| 2009-01-02 | $2.34 | $2.34 | 1,228,700 | — | — |