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
- 1993-10-15 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 | $8.37 | $9.00 | 513,800 | — | — |
| 2009-12-30 | $8.40 | $9.03 | 347,400 | — | — |
| 2009-12-29 | $8.50 | $9.14 | 408,400 | — | — |
| 2009-12-28 | $8.54 | $9.18 | 475,400 | — | — |
| 2009-12-24 | $8.65 | $9.30 | 130,500 | — | — |
| 2009-12-23 | $8.76 | $9.42 | 736,600 | — | — |
| 2009-12-22 | $8.63 | $9.28 | 611,800 | — | — |
| 2009-12-21 | $8.81 | $9.47 | 890,700 | — | — |
| 2009-12-18 | $8.73 | $9.38 | 1,514,100 | — | — |
| 2009-12-17 | $8.39 | $9.02 | 1,879,000 | — | — |
| 2009-12-16 | $8.52 | $9.16 | 378,700 | — | — |
| 2009-12-15 | $8.45 | $9.08 | 543,100 | — | — |
| 2009-12-14 | $8.69 | $9.34 | 565,700 | — | — |
| 2009-12-11 | $8.35 | $8.98 | 1,050,000 | — | — |
| 2009-12-10 | $8.14 | $8.75 | 402,900 | — | — |
| 2009-12-09 | $8.31 | $8.93 | 561,300 | — | — |
| 2009-12-08 | $8.45 | $9.08 | 564,300 | — | — |
| 2009-12-07 | $8.60 | $9.25 | 465,100 | — | — |
| 2009-12-04 | $8.69 | $9.34 | 1,070,000 | — | — |
| 2009-12-03 | $8.23 | $8.85 | 610,000 | — | — |
| 2009-12-02 | $8.40 | $9.03 | 545,600 | — | — |
| 2009-12-01 | $8.34 | $8.97 | 859,100 | — | — |
| 2009-11-30 | $8.17 | $8.78 | 925,200 | — | — |
| 2009-11-27 | $8.29 | $8.91 | 444,000 | — | — |
| 2009-11-25 | $8.62 | $9.27 | 662,500 | — | — |
| 2009-11-24 | $8.54 | $9.18 | 702,200 | — | — |
| 2009-11-23 | $8.57 | $9.21 | 1,995,700 | — | — |
| 2009-11-20 | $8.76 | $9.42 | 1,110,100 | — | — |
| 2009-11-19 | $8.63 | $9.28 | 2,181,800 | — | — |
| 2009-11-18 | $9.43 | $10.14 | 1,249,200 | — | — |
| 2009-11-17 | $9.63 | $10.35 | 954,300 | — | — |
| 2009-11-16 | $9.60 | $10.32 | 1,332,200 | — | — |
| 2009-11-13 | $9.51 | $10.22 | 2,390,000 | — | — |
| 2009-11-12 | $9.09 | $9.77 | 2,058,100 | — | — |
| 2009-11-11 | $8.99 | $9.66 | 2,427,600 | — | — |
| 2009-11-10 | $8.41 | $9.04 | 2,556,700 | — | — |
| 2009-11-09 | $8.17 | $8.78 | 1,320,700 | — | — |
| 2009-11-06 | $7.71 | $8.29 | 867,500 | — | — |
| 2009-11-05 | $7.74 | $8.32 | 817,800 | — | — |
| 2009-11-04 | $7.52 | $8.08 | 1,721,400 | — | — |
| 2009-11-03 | $7.55 | $8.12 | 1,978,200 | — | — |
| 2009-11-02 | $7.26 | $7.80 | 2,256,900 | — | — |
| 2009-10-30 | $7.36 | $7.91 | 2,959,900 | — | — |
| 2009-10-29 | $8.06 | $8.66 | 3,910,800 | — | — |
| 2009-10-28 | $7.72 | $8.30 | 4,522,300 | — | — |
| 2009-10-27 | $8.78 | $9.44 | 4,362,800 | — | — |
| 2009-10-26 | $10.68 | $11.48 | 1,044,200 | — | — |
| 2009-10-23 | $10.93 | $11.75 | 635,600 | — | — |
| 2009-10-22 | $11.27 | $12.12 | 537,100 | — | — |
| 2009-10-21 | $10.94 | $11.76 | 1,189,000 | — | — |
| 2009-10-20 | $11.06 | $11.89 | 704,500 | — | — |
| 2009-10-19 | $11.28 | $12.13 | 539,500 | — | — |
| 2009-10-16 | $11.43 | $12.29 | 1,026,300 | — | — |
| 2009-10-15 | $11.52 | $12.38 | 846,000 | — | — |
| 2009-10-14 | $11.51 | $12.37 | 1,078,900 | — | — |
| 2009-10-13 | $11.00 | $11.83 | 1,006,900 | — | — |
| 2009-10-12 | $10.95 | $11.77 | 956,900 | — | — |
| 2009-10-09 | $10.79 | $11.60 | 946,400 | — | — |
| 2009-10-08 | $10.64 | $11.44 | 1,085,200 | — | — |
| 2009-10-07 | $10.55 | $11.34 | 854,900 | — | — |
| 2009-10-06 | $10.75 | $11.56 | 1,117,500 | — | — |
| 2009-10-05 | $10.43 | $11.21 | 884,300 | — | — |
| 2009-10-02 | $9.91 | $10.65 | 1,639,200 | — | — |
| 2009-10-01 | $10.01 | $10.76 | 1,629,100 | — | — |
| 2009-09-30 | $10.93 | $11.75 | 1,809,500 | — | — |
| 2009-09-29 | $10.88 | $11.70 | 1,194,200 | — | — |
| 2009-09-28 | $10.88 | $11.70 | 850,200 | — | — |
| 2009-09-25 | $10.73 | $11.53 | 1,097,700 | — | — |
| 2009-09-24 | $10.95 | $11.77 | 1,766,000 | — | — |
| 2009-09-23 | $11.70 | $12.58 | 1,540,700 | — | — |
| 2009-09-22 | $12.16 | $13.07 | 1,249,900 | — | — |
| 2009-09-21 | $11.98 | $12.88 | 2,026,300 | — | — |
| 2009-09-18 | $12.61 | $13.56 | 3,906,000 | — | — |
| 2009-09-17 | $11.87 | $12.76 | 2,649,400 | — | — |
| 2009-09-16 | $11.49 | $12.35 | 4,052,600 | — | — |
| 2009-09-15 | $11.27 | $12.12 | 4,207,100 | — | — |
| 2009-09-14 | $9.94 | $10.69 | 610,200 | — | — |
| 2009-09-11 | $9.99 | $10.74 | 1,353,300 | — | — |
| 2009-09-10 | $9.81 | $10.55 | 1,091,300 | — | — |
| 2009-09-09 | $9.65 | $10.37 | 1,225,600 | — | — |
| 2009-09-08 | $9.32 | $10.02 | 1,561,700 | — | — |
| 2009-09-04 | $9.84 | $10.58 | 746,000 | — | — |
| 2009-09-03 | $9.68 | $10.41 | 708,000 | — | — |
| 2009-09-02 | $9.54 | $10.26 | 800,600 | — | — |
| 2009-09-01 | $9.71 | $10.44 | 1,081,100 | — | — |
| 2009-08-31 | $10.28 | $11.05 | 797,600 | — | — |
| 2009-08-28 | $10.88 | $11.70 | 582,200 | — | — |
| 2009-08-27 | $10.80 | $11.61 | 1,062,800 | — | — |
| 2009-08-26 | $10.65 | $11.45 | 873,000 | — | — |
| 2009-08-25 | $10.91 | $11.73 | 977,400 | — | — |
| 2009-08-24 | $10.88 | $11.70 | 1,476,400 | — | — |
| 2009-08-21 | $10.46 | $11.24 | 829,900 | — | — |
| 2009-08-20 | $10.23 | $11.00 | 892,400 | — | — |
| 2009-08-19 | $10.09 | $10.85 | 953,700 | — | — |
| 2009-08-18 | $10.22 | $10.99 | 1,132,000 | — | — |
| 2009-08-17 | $9.84 | $10.58 | 1,483,000 | — | — |
| 2009-08-14 | $10.26 | $11.03 | 1,046,400 | — | — |
| 2009-08-13 | $10.41 | $11.19 | 1,576,100 | — | — |
| 2009-08-12 | $9.92 | $10.66 | 909,100 | — | — |
| 2009-08-11 | $9.67 | $10.40 | 930,000 | — | — |
| 2009-08-10 | $10.11 | $10.87 | 1,718,800 | — | — |
| 2009-08-07 | $10.23 | $11.00 | 1,951,100 | — | — |
| 2009-08-06 | $9.32 | $10.02 | 1,932,500 | — | — |
| 2009-08-05 | $9.65 | $10.37 | 2,124,800 | — | — |
| 2009-08-04 | $9.94 | $10.69 | 2,317,100 | — | — |
| 2009-08-03 | $9.45 | $10.16 | 1,103,100 | — | — |
| 2009-07-31 | $9.19 | $9.88 | 1,096,400 | — | — |
| 2009-07-30 | $9.15 | $9.84 | 1,745,700 | — | — |
| 2009-07-29 | $8.53 | $9.17 | 937,000 | — | — |
| 2009-07-28 | $8.87 | $9.54 | 879,700 | — | — |
| 2009-07-27 | $9.07 | $9.75 | 1,542,800 | — | — |
| 2009-07-24 | $9.10 | $9.78 | 2,383,800 | — | — |
| 2009-07-23 | $8.76 | $9.42 | 1,764,300 | — | — |
| 2009-07-22 | $8.89 | $9.56 | 868,200 | — | — |
| 2009-07-21 | $8.86 | $9.52 | 968,600 | — | — |
| 2009-07-20 | $9.11 | $9.79 | 1,164,300 | — | — |
| 2009-07-17 | $8.97 | $9.64 | 1,051,600 | — | — |
| 2009-07-16 | $9.07 | $9.75 | 1,151,000 | — | — |
| 2009-07-15 | $8.83 | $9.49 | 1,255,700 | — | — |
| 2009-07-14 | $8.22 | $8.84 | 1,308,800 | — | — |
| 2009-07-13 | $8.15 | $8.76 | 959,800 | — | — |
| 2009-07-10 | $7.89 | $8.48 | 732,700 | — | — |
| 2009-07-09 | $8.02 | $8.62 | 2,002,100 | — | — |
| 2009-07-08 | $7.71 | $8.29 | 2,202,700 | — | — |
| 2009-07-07 | $7.65 | $8.22 | 852,300 | — | — |
| 2009-07-06 | $7.83 | $8.42 | 1,226,700 | — | — |
| 2009-07-02 | $8.28 | $8.90 | 908,700 | — | — |
| 2009-07-01 | $8.62 | $9.27 | 692,400 | — | — |
| 2009-06-30 | $8.50 | $9.14 | 1,012,600 | — | — |
| 2009-06-29 | $8.77 | $9.43 | 706,900 | — | — |
| 2009-06-26 | $8.80 | $9.46 | 1,491,900 | — | — |
| 2009-06-25 | $8.68 | $9.33 | 1,299,200 | — | — |
| 2009-06-24 | $8.16 | $8.77 | 1,617,800 | — | — |
| 2009-06-23 | $8.05 | $8.65 | 1,545,200 | — | — |
| 2009-06-22 | $7.90 | $8.49 | 1,349,300 | — | — |
| 2009-06-19 | $8.63 | $9.28 | 1,394,800 | — | — |
| 2009-06-18 | $8.28 | $8.90 | 1,324,800 | — | — |
| 2009-06-17 | $8.40 | $9.03 | 2,632,500 | — | — |
| 2009-06-16 | $8.43 | $9.06 | 2,133,700 | — | — |
| 2009-06-15 | $8.70 | $9.35 | 1,973,800 | — | — |
| 2009-06-12 | $9.28 | $9.98 | 1,539,600 | — | — |
| 2009-06-11 | $9.66 | $10.38 | 2,111,300 | — | — |
| 2009-06-10 | $9.75 | $10.48 | 2,706,300 | — | — |
| 2009-06-09 | $9.55 | $10.27 | 1,512,700 | — | — |
| 2009-06-08 | $9.42 | $10.13 | 1,424,800 | — | — |
| 2009-06-05 | $9.63 | $10.35 | 2,271,900 | — | — |
| 2009-06-04 | $9.89 | $10.63 | 1,922,300 | — | — |
| 2009-06-03 | $10.11 | $10.87 | 1,521,000 | — | — |
| 2009-06-02 | $10.50 | $11.29 | 2,102,700 | — | — |
| 2009-06-01 | $10.56 | $11.35 | 2,345,200 | — | — |
| 2009-05-29 | $10.04 | $10.79 | 1,936,900 | — | — |
| 2009-05-28 | $10.24 | $11.01 | 2,108,400 | — | — |
| 2009-05-27 | $10.20 | $10.97 | 2,352,100 | — | — |
| 2009-05-26 | $10.19 | $10.95 | 2,183,400 | — | — |
| 2009-05-22 | $9.38 | $10.08 | 1,826,000 | — | — |
| 2009-05-21 | $9.90 | $10.64 | 2,564,400 | — | — |
| 2009-05-20 | $10.52 | $11.31 | 2,716,500 | — | — |
| 2009-05-19 | $10.68 | $11.48 | 2,418,600 | — | — |
| 2009-05-18 | $10.67 | $11.47 | 3,036,000 | — | — |
| 2009-05-15 | $9.48 | $10.19 | 2,845,000 | — | — |
| 2009-05-14 | $9.63 | $10.35 | 4,015,100 | — | — |
| 2009-05-13 | $9.60 | $10.32 | 3,968,500 | — | — |
| 2009-05-12 | $11.12 | $11.95 | 4,191,400 | — | — |
| 2009-05-11 | $12.41 | $13.34 | 3,298,300 | — | — |
| 2009-05-08 | $12.24 | $13.16 | 4,800,500 | — | — |
| 2009-05-07 | $11.50 | $12.36 | 5,091,200 | — | — |
| 2009-05-06 | $11.70 | $12.58 | 8,992,900 | — | — |
| 2009-05-05 | $11.31 | $12.16 | 4,860,400 | — | — |
| 2009-05-04 | $10.02 | $10.77 | 2,865,300 | — | — |
| 2009-05-01 | $9.23 | $9.92 | 3,290,800 | — | — |
| 2009-04-30 | $9.19 | $9.88 | 4,198,100 | — | — |
| 2009-04-29 | $8.81 | $9.47 | 6,690,800 | — | — |
| 2009-04-28 | $8.02 | $8.62 | 2,383,800 | — | — |
| 2009-04-27 | $7.99 | $8.59 | 2,861,700 | — | — |
| 2009-04-24 | $7.96 | $8.56 | 5,504,600 | — | — |
| 2009-04-23 | $6.57 | $7.06 | 2,940,000 | — | — |
| 2009-04-22 | $6.10 | $6.56 | 3,810,900 | — | — |
| 2009-04-21 | $5.56 | $5.98 | 1,877,300 | — | — |
| 2009-04-20 | $5.37 | $5.77 | 1,824,000 | — | — |
| 2009-04-17 | $6.06 | $6.51 | 2,819,200 | — | — |
| 2009-04-16 | $6.16 | $6.62 | 1,258,700 | — | — |
| 2009-04-15 | $5.93 | $6.37 | 2,252,800 | — | — |
| 2009-04-14 | $6.28 | $6.75 | 3,961,900 | — | — |
| 2009-04-13 | $6.87 | $7.39 | 4,199,600 | — | — |
| 2009-04-09 | $6.17 | $6.63 | 2,242,800 | — | — |
| 2009-04-08 | $5.22 | $5.61 | 932,000 | — | — |
| 2009-04-07 | $4.95 | $5.32 | 2,073,000 | — | — |
| 2009-04-06 | $5.62 | $6.04 | 5,376,500 | — | — |
| 2009-04-03 | $5.50 | $5.91 | 3,202,200 | — | — |
| 2009-04-02 | $4.94 | $5.31 | 3,476,200 | — | — |
| 2009-04-01 | $3.92 | $4.21 | 1,034,100 | — | — |
| 2009-03-31 | $3.73 | $4.01 | 627,400 | — | — |
| 2009-03-30 | $3.69 | $3.97 | 826,500 | — | — |
| 2009-03-27 | $3.91 | $4.20 | 996,000 | — | — |
| 2009-03-26 | $4.13 | $4.44 | 1,035,700 | — | — |
| 2009-03-25 | $4.04 | $4.34 | 1,190,900 | — | — |
| 2009-03-24 | $3.93 | $4.22 | 1,036,400 | — | — |
| 2009-03-23 | $4.09 | $4.40 | 1,323,000 | — | — |
| 2009-03-20 | $3.85 | $4.14 | 1,434,800 | — | — |
| 2009-03-19 | $4.14 | $4.45 | 1,062,500 | — | — |
| 2009-03-18 | $4.06 | $4.36 | 919,700 | — | — |
| 2009-03-17 | $3.95 | $4.25 | 1,034,700 | — | — |
| 2009-03-16 | $3.61 | $3.88 | 1,654,300 | — | — |
| 2009-03-13 | $4.03 | $4.33 | 1,993,900 | — | — |
| 2009-03-12 | $4.16 | $4.47 | 2,073,200 | — | — |
| 2009-03-11 | $3.69 | $3.97 | 1,411,000 | — | — |
| 2009-03-10 | $3.56 | $3.83 | 2,290,300 | — | — |
| 2009-03-09 | $3.08 | $3.31 | 1,308,500 | — | — |
| 2009-03-06 | $3.10 | $3.33 | 1,666,700 | — | — |
| 2009-03-05 | $3.32 | $3.57 | 1,837,100 | — | — |
| 2009-03-04 | $3.20 | $3.44 | 2,856,700 | — | — |
| 2009-03-03 | $3.69 | $3.97 | 1,914,100 | — | — |
| 2009-03-02 | $3.78 | $4.06 | 1,531,500 | — | — |
| 2009-02-27 | $4.25 | $4.57 | 1,746,400 | — | — |
| 2009-02-26 | $4.54 | $4.88 | 2,866,200 | — | — |
| 2009-02-25 | $3.98 | $4.28 | 2,225,100 | — | — |
| 2009-02-24 | $4.65 | $5.00 | 3,767,300 | — | — |
| 2009-02-23 | $3.40 | $3.66 | 1,252,100 | — | — |
| 2009-02-20 | $3.52 | $3.78 | 2,385,900 | — | — |
| 2009-02-19 | $3.55 | $3.82 | 1,946,300 | — | — |
| 2009-02-18 | $4.05 | $4.35 | 1,816,100 | — | — |
| 2009-02-17 | $4.58 | $4.92 | 931,600 | — | — |
| 2009-02-13 | $4.75 | $5.11 | 653,100 | — | — |
| 2009-02-12 | $4.87 | $5.24 | 762,100 | — | — |
| 2009-02-11 | $4.91 | $5.28 | 1,493,200 | — | — |
| 2009-02-10 | $4.98 | $5.35 | 2,673,300 | — | — |
| 2009-02-09 | $5.06 | $5.44 | 1,780,800 | — | — |
| 2009-02-06 | $4.90 | $5.27 | 1,793,200 | — | — |
| 2009-02-05 | $4.33 | $4.65 | 3,472,600 | — | — |
| 2009-02-04 | $3.96 | $4.26 | 1,782,400 | — | — |
| 2009-02-03 | $4.19 | $4.50 | 2,062,400 | — | — |
| 2009-02-02 | $4.84 | $5.20 | 802,300 | — | — |
| 2009-01-30 | $4.81 | $5.17 | 924,700 | — | — |
| 2009-01-29 | $4.95 | $5.32 | 873,400 | — | — |
| 2009-01-28 | $5.01 | $5.39 | 1,788,900 | — | — |
| 2009-01-27 | $5.01 | $5.39 | 910,800 | — | — |
| 2009-01-26 | $5.06 | $5.44 | 962,600 | — | — |
| 2009-01-23 | $4.86 | $5.22 | 1,157,300 | — | — |
| 2009-01-22 | $4.73 | $5.08 | 1,351,500 | — | — |
| 2009-01-21 | $4.53 | $4.87 | 993,000 | — | — |
| 2009-01-20 | $4.23 | $4.55 | 1,028,400 | — | — |
| 2009-01-16 | $4.70 | $5.05 | 1,045,200 | — | — |
| 2009-01-15 | $4.43 | $4.76 | 1,747,600 | — | — |
| 2009-01-14 | $4.58 | $4.92 | 1,028,400 | — | — |
| 2009-01-13 | $4.99 | $5.36 | 840,100 | — | — |
| 2009-01-12 | $5.07 | $5.45 | 839,200 | — | — |
| 2009-01-09 | $5.43 | $5.84 | 630,000 | — | — |
| 2009-01-08 | $5.65 | $6.07 | 869,400 | — | — |
| 2009-01-07 | $5.66 | $6.08 | 1,157,900 | — | — |
| 2009-01-06 | $6.18 | $6.64 | 2,053,300 | — | — |
| 2009-01-05 | $5.78 | $6.21 | 2,712,400 | — | — |
| 2009-01-02 | $5.00 | $5.38 | 1,353,600 | — | — |