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
- 1994-03-04 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 | $6.46 | $6.46 | 745,200 | — | — |
| 2009-12-30 | $6.44 | $6.44 | 942,600 | — | — |
| 2009-12-29 | $6.47 | $6.47 | 833,600 | — | — |
| 2009-12-28 | $6.69 | $6.69 | 1,973,900 | — | — |
| 2009-12-24 | $6.83 | $6.83 | 2,890,000 | — | — |
| 2009-12-23 | $6.14 | $6.14 | 1,267,200 | — | — |
| 2009-12-22 | $6.02 | $6.02 | 1,346,300 | — | — |
| 2009-12-21 | $5.88 | $5.88 | 1,137,200 | — | — |
| 2009-12-18 | $5.91 | $5.91 | 1,957,200 | — | — |
| 2009-12-17 | $6.16 | $6.16 | 2,114,700 | — | — |
| 2009-12-16 | $6.63 | $6.63 | 915,700 | — | — |
| 2009-12-15 | $6.77 | $6.77 | 1,764,300 | — | — |
| 2009-12-14 | $6.65 | $6.65 | 973,000 | — | — |
| 2009-12-11 | $6.70 | $6.70 | 1,130,400 | — | — |
| 2009-12-10 | $6.83 | $6.83 | 1,205,400 | — | — |
| 2009-12-09 | $7.03 | $7.03 | 2,298,000 | — | — |
| 2009-12-08 | $6.70 | $6.70 | 2,725,900 | — | — |
| 2009-12-07 | $7.05 | $7.05 | 3,339,200 | — | — |
| 2009-12-04 | $7.57 | $7.57 | 2,581,600 | — | — |
| 2009-12-03 | $7.81 | $7.81 | 1,509,400 | — | — |
| 2009-12-02 | $8.15 | $8.15 | 1,479,400 | — | — |
| 2009-12-01 | $8.28 | $8.28 | 2,716,200 | — | — |
| 2009-11-30 | $8.11 | $8.11 | 1,903,300 | — | — |
| 2009-11-27 | $8.16 | $8.16 | 1,220,100 | — | — |
| 2009-11-25 | $8.67 | $8.67 | 1,397,400 | — | — |
| 2009-11-24 | $8.97 | $8.97 | 1,692,100 | — | — |
| 2009-11-23 | $8.90 | $8.90 | 3,970,800 | — | — |
| 2009-11-20 | $9.55 | $9.55 | 6,746,400 | — | — |
| 2009-11-19 | $10.40 | $10.40 | 2,304,700 | — | — |
| 2009-11-18 | $10.84 | $10.84 | 2,674,500 | — | — |
| 2009-11-17 | $11.17 | $11.17 | 3,558,700 | — | — |
| 2009-11-16 | $12.32 | $12.32 | 1,887,300 | — | — |
| 2009-11-13 | $12.30 | $12.30 | 2,591,600 | — | — |
| 2009-11-12 | $12.09 | $12.09 | 2,053,700 | — | — |
| 2009-11-11 | $12.17 | $12.17 | 3,329,800 | — | — |
| 2009-11-10 | $11.79 | $11.79 | 3,665,300 | — | — |
| 2009-11-09 | $10.99 | $10.99 | 2,150,900 | — | — |
| 2009-11-06 | $11.28 | $11.28 | 2,799,000 | — | — |
| 2009-11-05 | $11.39 | $11.39 | 6,418,500 | — | — |
| 2009-11-04 | $10.10 | $10.10 | 5,214,400 | — | — |
| 2009-11-03 | $9.31 | $9.31 | 1,268,300 | — | — |
| 2009-11-02 | $9.44 | $9.44 | 1,874,800 | — | — |
| 2009-10-30 | $8.93 | $8.93 | 1,647,900 | — | — |
| 2009-10-29 | $9.12 | $9.12 | 4,957,600 | — | — |
| 2009-10-28 | $9.18 | $9.18 | 3,094,400 | — | — |
| 2009-10-27 | $10.55 | $10.55 | 3,194,400 | — | — |
| 2009-10-26 | $10.94 | $10.94 | 12,402,100 | — | — |
| 2009-10-23 | $9.66 | $9.66 | 1,532,500 | — | — |
| 2009-10-22 | $9.85 | $9.85 | 1,544,900 | — | — |
| 2009-10-21 | $9.55 | $9.55 | 2,497,300 | — | — |
| 2009-10-20 | $9.20 | $9.20 | 1,810,200 | — | — |
| 2009-10-19 | $9.77 | $9.77 | 2,100,400 | — | — |
| 2009-10-16 | $9.41 | $9.41 | 1,317,300 | — | — |
| 2009-10-15 | $9.47 | $9.47 | 1,272,300 | — | — |
| 2009-10-14 | $9.16 | $9.16 | 1,011,100 | — | — |
| 2009-10-13 | $8.92 | $8.92 | 1,843,900 | — | — |
| 2009-10-12 | $8.31 | $8.31 | 915,000 | — | — |
| 2009-10-09 | $8.76 | $8.76 | 3,057,300 | — | — |
| 2009-10-08 | $8.06 | $8.06 | 651,900 | — | — |
| 2009-10-07 | $8.22 | $8.22 | 548,500 | — | — |
| 2009-10-06 | $8.25 | $8.25 | 887,000 | — | — |
| 2009-10-05 | $8.29 | $8.29 | 1,399,100 | — | — |
| 2009-10-02 | $8.29 | $8.29 | 4,618,800 | — | — |
| 2009-10-01 | $7.72 | $7.72 | 2,586,100 | — | — |
| 2009-09-30 | $8.24 | $8.24 | 1,946,700 | — | — |
| 2009-09-29 | $8.18 | $8.18 | 1,420,300 | — | — |
| 2009-09-28 | $8.32 | $8.32 | 1,633,200 | — | — |
| 2009-09-25 | $8.25 | $8.25 | 2,002,600 | — | — |
| 2009-09-24 | $8.36 | $8.36 | 3,065,200 | — | — |
| 2009-09-23 | $9.14 | $9.14 | 2,160,900 | — | — |
| 2009-09-22 | $9.10 | $9.10 | 2,898,500 | — | — |
| 2009-09-21 | $9.50 | $9.50 | 6,980,300 | — | — |
| 2009-09-18 | $10.02 | $10.02 | 2,120,600 | — | — |
| 2009-09-17 | $9.83 | $9.83 | 4,161,200 | — | — |
| 2009-09-16 | $10.84 | $10.84 | 3,107,600 | — | — |
| 2009-09-15 | $11.67 | $11.67 | 10,284,100 | — | — |
| 2009-09-14 | $10.73 | $10.73 | 1,600,200 | — | — |
| 2009-09-11 | $10.67 | $10.67 | 1,289,800 | — | — |
| 2009-09-10 | $10.87 | $10.87 | 2,278,100 | — | — |
| 2009-09-09 | $10.88 | $10.88 | 1,557,900 | — | — |
| 2009-09-08 | $10.45 | $10.45 | 3,831,600 | — | — |
| 2009-09-04 | $11.40 | $11.40 | 933,000 | — | — |
| 2009-09-03 | $11.32 | $11.32 | 2,112,500 | — | — |
| 2009-09-02 | $11.02 | $11.02 | 3,513,500 | — | — |
| 2009-09-01 | $11.54 | $11.54 | 6,232,600 | — | — |
| 2009-08-31 | $12.47 | $12.47 | 5,133,500 | — | — |
| 2009-08-28 | $12.58 | $12.58 | 3,811,700 | — | — |
| 2009-08-27 | $12.03 | $12.03 | 2,803,300 | — | — |
| 2009-08-26 | $12.80 | $12.80 | 4,337,000 | — | — |
| 2009-08-25 | $12.44 | $12.44 | 7,028,200 | — | — |
| 2009-08-24 | $12.60 | $12.60 | 8,960,800 | — | — |
| 2009-08-21 | $10.05 | $10.05 | 1,088,800 | — | — |
| 2009-08-20 | $10.09 | $10.09 | 1,097,500 | — | — |
| 2009-08-19 | $10.04 | $10.04 | 1,824,500 | — | — |
| 2009-08-18 | $9.81 | $9.81 | 1,332,300 | — | — |
| 2009-08-17 | $9.51 | $9.51 | 1,704,700 | — | — |
| 2009-08-14 | $10.10 | $10.10 | 3,296,000 | — | — |
| 2009-08-13 | $9.66 | $9.66 | 943,300 | — | — |
| 2009-08-12 | $9.78 | $9.78 | 3,843,400 | — | — |
| 2009-08-11 | $9.14 | $9.14 | 803,400 | — | — |
| 2009-08-10 | $9.40 | $9.40 | 803,300 | — | — |
| 2009-08-07 | $9.24 | $9.24 | 1,128,800 | — | — |
| 2009-08-06 | $8.79 | $8.79 | 1,451,900 | — | — |
| 2009-08-05 | $9.60 | $9.60 | 1,135,100 | — | — |
| 2009-08-04 | $9.69 | $9.69 | 1,606,000 | — | — |
| 2009-08-03 | $9.28 | $9.28 | 2,262,900 | — | — |
| 2009-07-31 | $9.20 | $9.20 | 1,460,400 | — | — |
| 2009-07-30 | $9.37 | $9.37 | 3,348,200 | — | — |
| 2009-07-29 | $10.24 | $10.24 | 2,430,300 | — | — |
| 2009-07-28 | $10.77 | $10.77 | 4,615,500 | — | — |
| 2009-07-27 | $10.95 | $10.95 | 5,216,800 | — | — |
| 2009-07-24 | $9.49 | $9.49 | 4,806,700 | — | — |
| 2009-07-23 | $8.58 | $8.58 | 3,066,400 | — | — |
| 2009-07-22 | $7.89 | $7.89 | 3,602,800 | — | — |
| 2009-07-21 | $7.58 | $7.58 | 5,435,800 | — | — |
| 2009-07-20 | $6.21 | $6.21 | 2,265,000 | — | — |
| 2009-07-17 | $5.95 | $5.95 | 8,310,000 | — | — |
| 2009-07-16 | $4.22 | $4.22 | 424,300 | — | — |
| 2009-07-15 | $4.04 | $4.04 | 296,900 | — | — |
| 2009-07-14 | $4.01 | $4.01 | 153,600 | — | — |
| 2009-07-13 | $3.95 | $3.95 | 305,600 | — | — |
| 2009-07-10 | $3.83 | $3.83 | 357,900 | — | — |
| 2009-07-09 | $3.66 | $3.66 | 377,600 | — | — |
| 2009-07-08 | $3.74 | $3.74 | 373,700 | — | — |
| 2009-07-07 | $3.93 | $3.93 | 357,300 | — | — |
| 2009-07-06 | $4.20 | $4.20 | 653,500 | — | — |
| 2009-07-02 | $4.10 | $4.10 | 671,600 | — | — |
| 2009-07-01 | $4.04 | $4.04 | 265,000 | — | — |
| 2009-06-30 | $4.03 | $4.03 | 462,400 | — | — |
| 2009-06-29 | $4.16 | $4.16 | 694,900 | — | — |
| 2009-06-26 | $4.34 | $4.34 | 4,165,700 | — | — |
| 2009-06-25 | $3.93 | $3.93 | 273,000 | — | — |
| 2009-06-24 | $3.85 | $3.85 | 374,200 | — | — |
| 2009-06-23 | $3.61 | $3.61 | 384,000 | — | — |
| 2009-06-22 | $3.80 | $3.80 | 712,300 | — | — |
| 2009-06-19 | $4.03 | $4.03 | 463,000 | — | — |
| 2009-06-18 | $3.90 | $3.90 | 378,000 | — | — |
| 2009-06-17 | $4.10 | $4.10 | 515,900 | — | — |
| 2009-06-16 | $4.30 | $4.30 | 495,900 | — | — |
| 2009-06-15 | $4.40 | $4.40 | 724,500 | — | — |
| 2009-06-12 | $4.47 | $4.47 | 1,436,300 | — | — |
| 2009-06-11 | $4.52 | $4.52 | 2,562,100 | — | — |
| 2009-06-10 | $4.09 | $4.09 | 511,000 | — | — |
| 2009-06-09 | $4.09 | $4.09 | 371,800 | — | — |
| 2009-06-08 | $4.07 | $4.07 | 439,000 | — | — |
| 2009-06-05 | $4.18 | $4.18 | 501,500 | — | — |
| 2009-06-04 | $4.13 | $4.13 | 538,500 | — | — |
| 2009-06-03 | $4.00 | $4.00 | 546,000 | — | — |
| 2009-06-02 | $4.09 | $4.09 | 642,100 | — | — |
| 2009-06-01 | $3.85 | $3.85 | 926,000 | — | — |
| 2009-05-29 | $4.02 | $4.02 | 1,162,500 | — | — |
| 2009-05-28 | $4.28 | $4.28 | 1,767,200 | — | — |
| 2009-05-27 | $4.60 | $4.60 | 2,154,200 | — | — |
| 2009-05-26 | $4.15 | $4.15 | 2,573,100 | — | — |
| 2009-05-22 | $3.69 | $3.69 | 984,200 | — | — |
| 2009-05-21 | $3.71 | $3.71 | 731,100 | — | — |
| 2009-05-20 | $3.63 | $3.63 | 846,400 | — | — |
| 2009-05-19 | $3.70 | $3.70 | 970,300 | — | — |
| 2009-05-18 | $3.78 | $3.78 | 2,751,800 | — | — |
| 2009-05-15 | $3.19 | $3.19 | 2,624,100 | — | — |
| 2009-05-14 | $2.42 | $2.42 | 401,900 | — | — |
| 2009-05-13 | $2.46 | $2.46 | 371,500 | — | — |
| 2009-05-12 | $2.61 | $2.61 | 892,800 | — | — |
| 2009-05-11 | $2.60 | $2.60 | 1,384,000 | — | — |
| 2009-05-08 | $2.95 | $2.95 | 1,376,200 | — | — |
| 2009-05-07 | $3.18 | $3.18 | 458,700 | — | — |
| 2009-05-06 | $3.16 | $3.16 | 573,200 | — | — |
| 2009-05-05 | $3.23 | $3.23 | 1,022,700 | — | — |
| 2009-05-04 | $3.08 | $3.08 | 1,929,500 | — | — |
| 2009-05-01 | $3.75 | $3.75 | 1,818,000 | — | — |
| 2009-04-30 | $3.96 | $3.96 | 2,189,000 | — | — |
| 2009-04-29 | $3.75 | $3.75 | 3,687,600 | — | — |
| 2009-04-28 | $4.18 | $4.18 | 6,035,000 | — | — |
| 2009-04-27 | $3.88 | $3.88 | 10,438,200 | — | — |
| 2009-04-24 | $2.21 | $2.21 | 461,700 | — | — |
| 2009-04-23 | $1.75 | $1.75 | 61,400 | — | — |
| 2009-04-22 | $1.80 | $1.80 | 33,200 | — | — |
| 2009-04-21 | $1.85 | $1.85 | 41,500 | — | — |
| 2009-04-20 | $1.85 | $1.85 | 90,700 | — | — |
| 2009-04-17 | $2.05 | $2.05 | 61,300 | — | — |
| 2009-04-16 | $1.91 | $1.91 | 39,100 | — | — |
| 2009-04-15 | $1.78 | $1.78 | 66,000 | — | — |
| 2009-04-14 | $1.75 | $1.75 | 107,000 | — | — |
| 2009-04-13 | $1.77 | $1.77 | 44,900 | — | — |
| 2009-04-09 | $1.84 | $1.84 | 67,600 | — | — |
| 2009-04-08 | $1.88 | $1.88 | 32,500 | — | — |
| 2009-04-07 | $1.72 | $1.72 | 77,700 | — | — |
| 2009-04-06 | $1.92 | $1.92 | 44,200 | — | — |
| 2009-04-03 | $1.93 | $1.93 | 94,600 | — | — |
| 2009-04-02 | $1.70 | $1.70 | 166,500 | — | — |
| 2009-04-01 | $2.25 | $2.25 | 29,800 | — | — |
| 2009-03-31 | $2.19 | $2.19 | 91,000 | — | — |
| 2009-03-30 | $2.12 | $2.12 | 70,800 | — | — |
| 2009-03-27 | $2.07 | $2.07 | 79,200 | — | — |
| 2009-03-26 | $2.23 | $2.23 | 195,700 | — | — |
| 2009-03-25 | $1.67 | $1.67 | 82,900 | — | — |
| 2009-03-24 | $1.52 | $1.52 | 109,300 | — | — |
| 2009-03-23 | $1.33 | $1.33 | 52,500 | — | — |
| 2009-03-20 | $1.16 | $1.16 | 46,600 | — | — |
| 2009-03-19 | $1.20 | $1.20 | 40,100 | — | — |
| 2009-03-18 | $1.33 | $1.33 | 6,400 | — | — |
| 2009-03-17 | $1.38 | $1.38 | 47,000 | — | — |
| 2009-03-16 | $1.26 | $1.26 | 14,900 | — | — |
| 2009-03-13 | $1.35 | $1.35 | 66,800 | — | — |
| 2009-03-12 | $1.25 | $1.25 | 95,600 | — | — |
| 2009-03-11 | $1.19 | $1.19 | 25,700 | — | — |
| 2009-03-10 | $1.20 | $1.20 | 100,300 | — | — |
| 2009-03-09 | $1.20 | $1.20 | 31,500 | — | — |
| 2009-03-06 | $1.19 | $1.19 | 60,400 | — | — |
| 2009-03-05 | $1.19 | $1.19 | 120,300 | — | — |
| 2009-03-04 | $1.35 | $1.35 | 46,400 | — | — |
| 2009-03-03 | $1.25 | $1.25 | 44,000 | — | — |
| 2009-03-02 | $1.20 | $1.20 | 72,000 | — | — |
| 2009-02-27 | $1.28 | $1.28 | 30,200 | — | — |
| 2009-02-26 | $1.31 | $1.31 | 20,900 | — | — |
| 2009-02-25 | $1.29 | $1.29 | 114,500 | — | — |
| 2009-02-24 | $1.56 | $1.56 | 26,000 | — | — |
| 2009-02-23 | $1.48 | $1.48 | 32,100 | — | — |
| 2009-02-20 | $1.48 | $1.48 | 19,600 | — | — |
| 2009-02-19 | $1.56 | $1.56 | 19,700 | — | — |
| 2009-02-18 | $1.62 | $1.62 | 23,500 | — | — |
| 2009-02-17 | $1.69 | $1.69 | 23,900 | — | — |
| 2009-02-13 | $1.70 | $1.70 | 45,500 | — | — |
| 2009-02-12 | $1.75 | $1.75 | 34,800 | — | — |
| 2009-02-11 | $1.74 | $1.74 | 17,900 | — | — |
| 2009-02-10 | $1.73 | $1.73 | 37,900 | — | — |
| 2009-02-09 | $1.87 | $1.87 | 26,000 | — | — |
| 2009-02-06 | $1.80 | $1.80 | 120,500 | — | — |
| 2009-02-05 | $1.74 | $1.74 | 34,400 | — | — |
| 2009-02-04 | $1.73 | $1.73 | 36,800 | — | — |
| 2009-02-03 | $1.75 | $1.75 | 31,000 | — | — |
| 2009-02-02 | $1.81 | $1.81 | 46,300 | — | — |
| 2009-01-30 | $1.90 | $1.90 | 13,900 | — | — |
| 2009-01-29 | $1.93 | $1.93 | 9,200 | — | — |
| 2009-01-28 | $2.03 | $2.03 | 60,500 | — | — |
| 2009-01-27 | $1.86 | $1.86 | 18,400 | — | — |
| 2009-01-26 | $1.90 | $1.90 | 72,600 | — | — |
| 2009-01-23 | $1.85 | $1.85 | 37,800 | — | — |
| 2009-01-22 | $2.00 | $2.00 | 5,200 | — | — |
| 2009-01-21 | $2.09 | $2.09 | 33,500 | — | — |
| 2009-01-20 | $2.02 | $2.02 | 32,200 | — | — |
| 2009-01-16 | $2.05 | $2.05 | 33,900 | — | — |
| 2009-01-15 | $1.82 | $1.82 | 30,400 | — | — |
| 2009-01-14 | $1.84 | $1.84 | 19,400 | — | — |
| 2009-01-13 | $2.06 | $2.06 | 40,300 | — | — |
| 2009-01-12 | $2.20 | $2.20 | 105,600 | — | — |
| 2009-01-09 | $2.05 | $2.05 | 135,900 | — | — |
| 2009-01-08 | $1.94 | $1.94 | 38,500 | — | — |
| 2009-01-07 | $1.68 | $1.68 | 23,200 | — | — |
| 2009-01-06 | $1.69 | $1.69 | 20,700 | — | — |
| 2009-01-05 | $1.65 | $1.65 | 68,900 | — | — |
| 2009-01-02 | $1.50 | $1.50 | 53,700 | — | — |