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
- 1983-09-30 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 | $7.23 | $14.30 | 400,200 | — | — |
| 2009-12-30 | $7.39 | $14.61 | 586,200 | — | — |
| 2009-12-29 | $7.43 | $14.68 | 363,600 | — | — |
| 2009-12-28 | $7.45 | $14.73 | 267,000 | — | — |
| 2009-12-24 | $7.49 | $14.81 | 215,400 | — | — |
| 2009-12-23 | $7.42 | $14.66 | 486,600 | — | — |
| 2009-12-22 | $7.37 | $14.57 | 1,179,600 | — | — |
| 2009-12-21 | $7.38 | $14.59 | 766,200 | — | — |
| 2009-12-18 | $7.39 | $14.61 | 2,586,000 | — | — |
| 2009-12-17 | $7.32 | $14.47 | 406,800 | — | — |
| 2009-12-16 | $7.39 | $14.61 | 1,299,000 | — | — |
| 2009-12-15 | $7.42 | $14.68 | 1,060,200 | — | — |
| 2009-12-14 | $7.38 | $14.59 | 655,200 | — | — |
| 2009-12-11 | $7.30 | $14.44 | 538,800 | — | — |
| 2009-12-10 | $7.22 | $14.28 | 528,000 | — | — |
| 2009-12-09 | $7.27 | $14.38 | 699,000 | — | — |
| 2009-12-08 | $7.25 | $14.33 | 897,600 | — | — |
| 2009-12-07 | $7.37 | $14.57 | 536,400 | — | — |
| 2009-12-04 | $7.24 | $14.32 | 734,400 | — | — |
| 2009-12-03 | $7.10 | $14.05 | 553,200 | — | — |
| 2009-12-02 | $7.17 | $14.17 | 717,000 | — | — |
| 2009-12-01 | $7.12 | $14.08 | 736,200 | — | — |
| 2009-11-30 | $6.99 | $13.82 | 1,347,000 | — | — |
| 2009-11-27 | $7.07 | $13.98 | 445,200 | — | — |
| 2009-11-25 | $7.23 | $14.29 | 751,200 | — | — |
| 2009-11-24 | $7.18 | $14.20 | 1,387,800 | — | — |
| 2009-11-23 | $7.02 | $13.88 | 667,200 | — | — |
| 2009-11-20 | $6.94 | $13.72 | 613,800 | — | — |
| 2009-11-19 | $6.92 | $13.67 | 1,014,000 | — | — |
| 2009-11-18 | $7.20 | $14.24 | 1,006,800 | — | — |
| 2009-11-17 | $7.20 | $14.23 | 619,200 | — | — |
| 2009-11-16 | $7.21 | $14.26 | 784,200 | — | — |
| 2009-11-13 | $7.08 | $13.99 | 826,200 | — | — |
| 2009-11-12 | $6.95 | $13.73 | 1,648,800 | — | — |
| 2009-11-11 | $6.98 | $13.81 | 1,535,400 | — | — |
| 2009-11-10 | $7.03 | $13.90 | 1,450,200 | — | — |
| 2009-11-09 | $7.03 | $13.90 | 1,278,000 | — | — |
| 2009-11-06 | $6.88 | $13.61 | 1,048,200 | — | — |
| 2009-11-05 | $6.92 | $13.67 | 2,768,400 | — | — |
| 2009-11-04 | $6.73 | $13.30 | 1,435,800 | — | — |
| 2009-11-03 | $6.84 | $13.52 | 1,899,600 | — | — |
| 2009-11-02 | $6.60 | $13.05 | 1,878,000 | — | — |
| 2009-10-30 | $6.61 | $13.06 | 1,999,200 | — | — |
| 2009-10-29 | $6.70 | $13.25 | 1,139,400 | — | — |
| 2009-10-28 | $6.62 | $13.09 | 1,288,800 | — | — |
| 2009-10-27 | $6.90 | $13.59 | 1,196,400 | — | — |
| 2009-10-26 | $6.90 | $13.57 | 2,548,200 | — | — |
| 2009-10-23 | $6.97 | $13.71 | 2,331,000 | — | — |
| 2009-10-22 | $7.25 | $14.27 | 2,004,000 | — | — |
| 2009-10-21 | $7.23 | $14.24 | 2,547,600 | — | — |
| 2009-10-20 | $7.32 | $14.40 | 2,737,200 | — | — |
| 2009-10-19 | $7.38 | $14.52 | 3,475,200 | — | — |
| 2009-10-16 | $7.08 | $13.92 | 5,925,600 | — | — |
| 2009-10-15 | $7.26 | $14.29 | 2,206,800 | — | — |
| 2009-10-14 | $7.21 | $14.20 | 3,094,200 | — | — |
| 2009-10-13 | $7.05 | $13.86 | 1,576,200 | — | — |
| 2009-10-12 | $7.02 | $13.82 | 1,225,800 | — | — |
| 2009-10-09 | $6.99 | $13.76 | 2,355,000 | — | — |
| 2009-10-08 | $6.92 | $13.62 | 2,764,800 | — | — |
| 2009-10-07 | $6.69 | $13.17 | 2,107,200 | — | — |
| 2009-10-06 | $6.52 | $12.83 | 1,543,200 | — | — |
| 2009-10-05 | $6.30 | $12.40 | 1,413,600 | — | — |
| 2009-10-02 | $6.16 | $12.12 | 1,173,600 | — | — |
| 2009-10-01 | $6.17 | $12.15 | 804,600 | — | — |
| 2009-09-30 | $6.35 | $12.50 | 1,078,800 | — | — |
| 2009-09-29 | $6.40 | $12.60 | 725,400 | — | — |
| 2009-09-28 | $6.37 | $12.54 | 961,200 | — | — |
| 2009-09-25 | $6.26 | $12.32 | 1,122,600 | — | — |
| 2009-09-24 | $6.20 | $12.21 | 1,543,200 | — | — |
| 2009-09-23 | $6.33 | $12.45 | 998,400 | — | — |
| 2009-09-22 | $6.44 | $12.68 | 1,173,600 | — | — |
| 2009-09-21 | $6.47 | $12.74 | 952,800 | — | — |
| 2009-09-18 | $6.46 | $12.72 | 1,353,600 | — | — |
| 2009-09-17 | $6.54 | $12.86 | 1,542,000 | — | — |
| 2009-09-16 | $6.65 | $13.08 | 1,237,200 | — | — |
| 2009-09-15 | $6.55 | $12.88 | 1,413,600 | — | — |
| 2009-09-14 | $6.48 | $12.75 | 1,674,000 | — | — |
| 2009-09-11 | $6.43 | $12.66 | 3,550,200 | — | — |
| 2009-09-10 | $6.40 | $12.59 | 1,792,200 | — | — |
| 2009-09-09 | $6.19 | $12.19 | 3,668,400 | — | — |
| 2009-09-08 | $6.23 | $12.26 | 2,911,800 | — | — |
| 2009-09-04 | $6.37 | $12.54 | 580,800 | — | — |
| 2009-09-03 | $6.29 | $12.37 | 701,400 | — | — |
| 2009-09-02 | $6.24 | $12.28 | 2,166,000 | — | — |
| 2009-09-01 | $6.26 | $12.32 | 1,731,600 | — | — |
| 2009-08-31 | $6.34 | $12.48 | 1,471,200 | — | — |
| 2009-08-28 | $6.45 | $12.69 | 1,009,800 | — | — |
| 2009-08-27 | $6.58 | $12.95 | 734,400 | — | — |
| 2009-08-26 | $6.56 | $12.90 | 1,843,200 | — | — |
| 2009-08-25 | $6.69 | $13.17 | 1,285,800 | — | — |
| 2009-08-24 | $6.62 | $13.04 | 1,928,400 | — | — |
| 2009-08-21 | $6.85 | $13.47 | 2,086,200 | — | — |
| 2009-08-20 | $6.72 | $13.23 | 2,059,800 | — | — |
| 2009-08-19 | $6.46 | $12.71 | 1,598,400 | — | — |
| 2009-08-18 | $6.35 | $12.49 | 1,158,600 | — | — |
| 2009-08-17 | $6.34 | $12.47 | 2,367,000 | — | — |
| 2009-08-14 | $6.75 | $13.28 | 1,915,200 | — | — |
| 2009-08-13 | $6.87 | $13.53 | 1,722,600 | — | — |
| 2009-08-12 | $6.74 | $13.25 | 852,600 | — | — |
| 2009-08-11 | $6.68 | $13.14 | 879,000 | — | — |
| 2009-08-10 | $6.70 | $13.18 | 559,800 | — | — |
| 2009-08-07 | $6.71 | $13.20 | 2,167,200 | — | — |
| 2009-08-06 | $6.62 | $13.03 | 1,646,400 | — | — |
| 2009-08-05 | $6.68 | $13.15 | 1,288,200 | — | — |
| 2009-08-04 | $6.78 | $13.35 | 1,143,600 | — | — |
| 2009-08-03 | $6.76 | $13.30 | 2,092,200 | — | — |
| 2009-07-31 | $6.51 | $12.81 | 2,007,000 | — | — |
| 2009-07-30 | $6.66 | $13.10 | 1,646,400 | — | — |
| 2009-07-29 | $6.52 | $12.83 | 1,128,600 | — | — |
| 2009-07-28 | $6.56 | $12.84 | 1,233,000 | — | — |
| 2009-07-27 | $6.58 | $12.88 | 602,400 | — | — |
| 2009-07-24 | $6.57 | $12.87 | 1,238,400 | — | — |
| 2009-07-23 | $6.60 | $12.92 | 2,166,000 | — | — |
| 2009-07-22 | $6.45 | $12.63 | 2,945,400 | — | — |
| 2009-07-21 | $6.38 | $12.48 | 4,239,600 | — | — |
| 2009-07-20 | $6.42 | $12.57 | 2,894,400 | — | — |
| 2009-07-17 | $6.50 | $12.73 | 7,208,400 | — | — |
| 2009-07-16 | $5.92 | $11.60 | 2,263,200 | — | — |
| 2009-07-15 | $5.95 | $11.66 | 1,611,600 | — | — |
| 2009-07-14 | $5.68 | $11.11 | 1,777,800 | — | — |
| 2009-07-13 | $5.53 | $10.83 | 1,342,200 | — | — |
| 2009-07-10 | $5.33 | $10.43 | 2,531,400 | — | — |
| 2009-07-09 | $5.31 | $10.40 | 455,400 | — | — |
| 2009-07-08 | $5.31 | $10.40 | 1,397,400 | — | — |
| 2009-07-07 | $5.36 | $10.50 | 1,368,600 | — | — |
| 2009-07-06 | $5.57 | $10.91 | 793,200 | — | — |
| 2009-07-02 | $5.61 | $10.98 | 1,586,400 | — | — |
| 2009-07-01 | $5.67 | $11.11 | 2,076,600 | — | — |
| 2009-06-30 | $5.43 | $10.63 | 1,361,400 | — | — |
| 2009-06-29 | $5.48 | $10.72 | 1,663,800 | — | — |
| 2009-06-26 | $5.37 | $10.52 | 2,071,200 | — | — |
| 2009-06-25 | $5.40 | $10.57 | 1,507,200 | — | — |
| 2009-06-24 | $5.23 | $10.25 | 1,544,400 | — | — |
| 2009-06-23 | $5.02 | $9.82 | 1,344,600 | — | — |
| 2009-06-22 | $5.17 | $10.13 | 1,649,400 | — | — |
| 2009-06-19 | $5.31 | $10.40 | 2,472,600 | — | — |
| 2009-06-18 | $5.32 | $10.42 | 2,317,200 | — | — |
| 2009-06-17 | $5.16 | $10.11 | 1,556,400 | — | — |
| 2009-06-16 | $5.06 | $9.91 | 1,744,800 | — | — |
| 2009-06-15 | $5.00 | $9.78 | 1,053,600 | — | — |
| 2009-06-12 | $5.20 | $10.19 | 843,000 | — | — |
| 2009-06-11 | $5.10 | $9.98 | 1,039,800 | — | — |
| 2009-06-10 | $5.16 | $10.10 | 1,188,000 | — | — |
| 2009-06-09 | $5.27 | $10.32 | 955,800 | — | — |
| 2009-06-08 | $5.18 | $10.15 | 1,333,200 | — | — |
| 2009-06-05 | $5.29 | $10.36 | 1,458,600 | — | — |
| 2009-06-04 | $5.29 | $10.36 | 1,094,400 | — | — |
| 2009-06-03 | $5.22 | $10.21 | 951,600 | — | — |
| 2009-06-02 | $5.21 | $10.20 | 1,542,000 | — | — |
| 2009-06-01 | $5.18 | $10.14 | 773,400 | — | — |
| 2009-05-29 | $5.00 | $9.79 | 904,800 | — | — |
| 2009-05-28 | $4.93 | $9.66 | 960,600 | — | — |
| 2009-05-27 | $4.92 | $9.63 | 832,800 | — | — |
| 2009-05-26 | $5.01 | $9.82 | 1,056,000 | — | — |
| 2009-05-22 | $4.77 | $9.33 | 624,000 | — | — |
| 2009-05-21 | $4.87 | $9.54 | 951,600 | — | — |
| 2009-05-20 | $4.95 | $9.68 | 1,665,600 | — | — |
| 2009-05-19 | $4.89 | $9.58 | 871,800 | — | — |
| 2009-05-18 | $4.86 | $9.51 | 1,567,200 | — | — |
| 2009-05-15 | $4.71 | $9.23 | 1,119,000 | — | — |
| 2009-05-14 | $4.73 | $9.27 | 1,905,600 | — | — |
| 2009-05-13 | $4.76 | $9.33 | 1,515,600 | — | — |
| 2009-05-12 | $5.06 | $9.90 | 2,111,400 | — | — |
| 2009-05-11 | $5.17 | $10.12 | 1,893,000 | — | — |
| 2009-05-08 | $5.33 | $10.43 | 1,636,200 | — | — |
| 2009-05-07 | $5.21 | $10.20 | 2,328,000 | — | — |
| 2009-05-06 | $5.14 | $10.07 | 3,472,800 | — | — |
| 2009-05-05 | $5.21 | $10.21 | 1,350,000 | — | — |
| 2009-05-04 | $5.31 | $10.40 | 2,373,000 | — | — |
| 2009-05-01 | $5.17 | $10.12 | 2,074,200 | — | — |
| 2009-04-30 | $5.18 | $10.15 | 3,465,600 | — | — |
| 2009-04-29 | $5.16 | $10.10 | 3,068,400 | — | — |
| 2009-04-28 | $4.97 | $9.73 | 3,349,800 | — | — |
| 2009-04-27 | $4.99 | $9.71 | 3,377,400 | — | — |
| 2009-04-24 | $5.23 | $10.18 | 2,895,600 | — | — |
| 2009-04-23 | $5.13 | $9.99 | 3,546,000 | — | — |
| 2009-04-22 | $4.90 | $9.53 | 2,300,400 | — | — |
| 2009-04-21 | $4.90 | $9.54 | 2,866,200 | — | — |
| 2009-04-20 | $4.66 | $9.07 | 3,490,800 | — | — |
| 2009-04-17 | $4.91 | $9.54 | 9,042,000 | — | — |
| 2009-04-16 | $5.02 | $9.77 | 2,147,400 | — | — |
| 2009-04-15 | $4.72 | $9.19 | 1,410,600 | — | — |
| 2009-04-14 | $4.67 | $9.09 | 2,361,600 | — | — |
| 2009-04-13 | $4.75 | $9.23 | 1,629,000 | — | — |
| 2009-04-09 | $4.85 | $9.43 | 2,256,600 | — | — |
| 2009-04-08 | $4.46 | $8.67 | 1,189,200 | — | — |
| 2009-04-07 | $4.31 | $8.38 | 1,165,800 | — | — |
| 2009-04-06 | $4.40 | $8.56 | 1,256,400 | — | — |
| 2009-04-03 | $4.40 | $8.56 | 812,400 | — | — |
| 2009-04-02 | $4.37 | $8.51 | 1,644,000 | — | — |
| 2009-04-01 | $4.20 | $8.16 | 1,167,600 | — | — |
| 2009-03-31 | $4.20 | $8.17 | 1,306,800 | — | — |
| 2009-03-30 | $4.13 | $8.04 | 1,842,600 | — | — |
| 2009-03-27 | $4.25 | $8.28 | 1,582,800 | — | — |
| 2009-03-26 | $4.38 | $8.53 | 2,367,600 | — | — |
| 2009-03-25 | $4.22 | $8.21 | 2,391,600 | — | — |
| 2009-03-24 | $4.12 | $8.01 | 1,556,400 | — | — |
| 2009-03-23 | $4.24 | $8.25 | 2,113,200 | — | — |
| 2009-03-20 | $3.88 | $7.56 | 1,567,200 | — | — |
| 2009-03-19 | $4.00 | $7.78 | 1,210,200 | — | — |
| 2009-03-18 | $4.09 | $7.97 | 3,103,200 | — | — |
| 2009-03-17 | $3.86 | $7.50 | 3,125,400 | — | — |
| 2009-03-16 | $3.59 | $6.99 | 1,255,200 | — | — |
| 2009-03-13 | $3.67 | $7.14 | 1,095,600 | — | — |
| 2009-03-12 | $3.68 | $7.16 | 1,860,000 | — | — |
| 2009-03-11 | $3.59 | $6.99 | 1,564,800 | — | — |
| 2009-03-10 | $3.66 | $7.12 | 2,115,000 | — | — |
| 2009-03-09 | $3.55 | $6.90 | 2,527,200 | — | — |
| 2009-03-06 | $3.74 | $7.27 | 1,718,400 | — | — |
| 2009-03-05 | $3.75 | $7.29 | 1,317,000 | — | — |
| 2009-03-04 | $4.02 | $7.83 | 1,983,000 | — | — |
| 2009-03-03 | $3.98 | $7.74 | 2,833,200 | — | — |
| 2009-03-02 | $4.01 | $7.81 | 1,432,200 | — | — |
| 2009-02-27 | $4.26 | $8.28 | 1,574,400 | — | — |
| 2009-02-26 | $4.29 | $8.34 | 1,117,800 | — | — |
| 2009-02-25 | $4.37 | $8.50 | 1,248,600 | — | — |
| 2009-02-24 | $4.48 | $8.72 | 1,909,800 | — | — |
| 2009-02-23 | $4.25 | $8.27 | 2,152,800 | — | — |
| 2009-02-20 | $4.18 | $8.13 | 1,847,400 | — | — |
| 2009-02-19 | $4.21 | $8.19 | 2,154,000 | — | — |
| 2009-02-18 | $4.32 | $8.41 | 1,689,000 | — | — |
| 2009-02-17 | $4.38 | $8.52 | 1,035,000 | — | — |
| 2009-02-13 | $4.59 | $8.93 | 882,000 | — | — |
| 2009-02-12 | $4.56 | $8.87 | 1,447,200 | — | — |
| 2009-02-11 | $4.48 | $8.72 | 900,000 | — | — |
| 2009-02-10 | $4.53 | $8.81 | 1,317,000 | — | — |
| 2009-02-09 | $4.72 | $9.19 | 896,400 | — | — |
| 2009-02-06 | $4.82 | $9.38 | 1,225,200 | — | — |
| 2009-02-05 | $4.66 | $9.07 | 1,158,000 | — | — |
| 2009-02-04 | $4.59 | $8.93 | 893,400 | — | — |
| 2009-02-03 | $4.62 | $8.99 | 1,248,000 | — | — |
| 2009-02-02 | $4.58 | $8.90 | 943,200 | — | — |
| 2009-01-30 | $4.58 | $8.91 | 1,270,200 | — | — |
| 2009-01-29 | $4.75 | $9.23 | 1,299,000 | — | — |
| 2009-01-28 | $4.99 | $9.71 | 1,452,000 | — | — |
| 2009-01-27 | $4.93 | $9.53 | 1,301,400 | — | — |
| 2009-01-26 | $4.98 | $9.62 | 1,806,600 | — | — |
| 2009-01-23 | $4.90 | $9.47 | 2,859,600 | — | — |
| 2009-01-22 | $5.22 | $10.10 | 3,369,000 | — | — |
| 2009-01-21 | $5.08 | $9.83 | 3,478,800 | — | — |
| 2009-01-20 | $5.15 | $9.96 | 1,404,000 | — | — |
| 2009-01-16 | $5.38 | $10.39 | 1,479,600 | — | — |
| 2009-01-15 | $5.27 | $10.19 | 1,027,200 | — | — |
| 2009-01-14 | $4.99 | $9.65 | 1,813,200 | — | — |
| 2009-01-13 | $5.26 | $10.16 | 2,774,400 | — | — |
| 2009-01-12 | $5.04 | $9.74 | 1,111,800 | — | — |
| 2009-01-09 | $5.07 | $9.80 | 1,183,200 | — | — |
| 2009-01-08 | $5.15 | $9.95 | 1,164,000 | — | — |
| 2009-01-07 | $5.10 | $9.86 | 1,800,000 | — | — |
| 2009-01-06 | $5.14 | $9.94 | 1,729,200 | — | — |
| 2009-01-05 | $4.98 | $9.62 | 1,672,200 | — | — |
| 2009-01-02 | $5.00 | $9.67 | 987,600 | — | — |