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
- 1987-06-10 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 | $5.99 | $5.99 | 1,108,200 | — | — |
| 2009-12-30 | $6.04 | $6.04 | 1,575,700 | — | — |
| 2009-12-29 | $6.05 | $6.05 | 1,230,400 | — | — |
| 2009-12-28 | $6.03 | $6.03 | 1,408,800 | — | — |
| 2009-12-24 | $6.02 | $6.02 | 976,500 | — | — |
| 2009-12-23 | $5.85 | $5.85 | 3,447,800 | — | — |
| 2009-12-22 | $5.86 | $5.86 | 2,752,400 | — | — |
| 2009-12-21 | $5.83 | $5.83 | 3,451,800 | — | — |
| 2009-12-18 | $5.88 | $5.88 | 4,139,100 | — | — |
| 2009-12-17 | $5.75 | $5.75 | 2,983,300 | — | — |
| 2009-12-16 | $5.91 | $5.91 | 4,877,800 | — | — |
| 2009-12-15 | $5.76 | $5.76 | 10,415,700 | — | — |
| 2009-12-14 | $5.95 | $5.95 | 5,598,000 | — | — |
| 2009-12-11 | $5.97 | $5.97 | 6,182,900 | — | — |
| 2009-12-10 | $6.09 | $6.09 | 4,995,400 | — | — |
| 2009-12-09 | $6.01 | $6.01 | 6,403,400 | — | — |
| 2009-12-08 | $6.12 | $6.12 | 5,326,900 | — | — |
| 2009-12-07 | $6.27 | $6.27 | 2,056,300 | — | — |
| 2009-12-04 | $6.33 | $6.33 | 1,866,300 | — | — |
| 2009-12-03 | $6.19 | $6.19 | 1,671,800 | — | — |
| 2009-12-02 | $6.29 | $6.29 | 2,055,300 | — | — |
| 2009-12-01 | $6.23 | $6.23 | 4,749,100 | — | — |
| 2009-11-30 | $6.00 | $6.00 | 3,800,400 | — | — |
| 2009-11-27 | $6.16 | $6.16 | 1,702,700 | — | — |
| 2009-11-25 | $6.27 | $6.27 | 3,533,200 | — | — |
| 2009-11-24 | $6.17 | $6.17 | 5,156,600 | — | — |
| 2009-11-23 | $6.11 | $6.11 | 2,082,700 | — | — |
| 2009-11-20 | $6.09 | $6.09 | 3,421,800 | — | — |
| 2009-11-19 | $6.02 | $6.02 | 2,851,800 | — | — |
| 2009-11-18 | $6.15 | $6.15 | 5,485,700 | — | — |
| 2009-11-17 | $6.19 | $6.19 | 9,092,900 | — | — |
| 2009-11-16 | $5.76 | $5.76 | 6,184,800 | — | — |
| 2009-11-13 | $5.72 | $5.72 | 4,644,200 | — | — |
| 2009-11-12 | $5.64 | $5.64 | 4,983,700 | — | — |
| 2009-11-11 | $5.81 | $5.81 | 4,682,400 | — | — |
| 2009-11-10 | $5.90 | $5.90 | 4,207,500 | — | — |
| 2009-11-09 | $5.90 | $5.90 | 5,827,100 | — | — |
| 2009-11-06 | $6.02 | $6.02 | 2,879,200 | — | — |
| 2009-11-05 | $6.00 | $6.00 | 3,916,100 | — | — |
| 2009-11-04 | $5.85 | $5.85 | 4,427,400 | — | — |
| 2009-11-03 | $5.86 | $5.86 | 7,416,400 | — | — |
| 2009-11-02 | $6.02 | $6.02 | 4,529,200 | — | — |
| 2009-10-30 | $6.11 | $6.11 | 5,492,300 | — | — |
| 2009-10-29 | $6.35 | $6.35 | 15,106,500 | — | — |
| 2009-10-28 | $7.03 | $7.03 | 3,013,700 | — | — |
| 2009-10-27 | $7.35 | $7.35 | 2,880,200 | — | — |
| 2009-10-26 | $7.60 | $7.60 | 2,641,600 | — | — |
| 2009-10-23 | $7.62 | $7.62 | 2,268,400 | — | — |
| 2009-10-22 | $7.80 | $7.80 | 2,468,100 | — | — |
| 2009-10-21 | $7.87 | $7.87 | 2,398,600 | — | — |
| 2009-10-20 | $7.77 | $7.77 | 3,717,000 | — | — |
| 2009-10-19 | $8.02 | $8.02 | 2,303,200 | — | — |
| 2009-10-16 | $8.04 | $8.04 | 1,640,900 | — | — |
| 2009-10-15 | $8.15 | $8.15 | 2,134,100 | — | — |
| 2009-10-14 | $8.08 | $8.08 | 3,591,300 | — | — |
| 2009-10-13 | $7.83 | $7.83 | 1,499,000 | — | — |
| 2009-10-12 | $7.64 | $7.64 | 903,700 | — | — |
| 2009-10-09 | $7.70 | $7.70 | 912,000 | — | — |
| 2009-10-08 | $7.57 | $7.57 | 1,650,700 | — | — |
| 2009-10-07 | $7.47 | $7.47 | 1,322,400 | — | — |
| 2009-10-06 | $7.59 | $7.59 | 3,382,200 | — | — |
| 2009-10-05 | $7.29 | $7.29 | 2,820,200 | — | — |
| 2009-10-02 | $6.98 | $6.98 | 2,541,500 | — | — |
| 2009-10-01 | $7.10 | $7.10 | 2,813,800 | — | — |
| 2009-09-30 | $7.34 | $7.34 | 3,283,900 | — | — |
| 2009-09-29 | $7.44 | $7.44 | 2,973,100 | — | — |
| 2009-09-28 | $7.37 | $7.37 | 2,172,500 | — | — |
| 2009-09-25 | $7.18 | $7.18 | 2,184,900 | — | — |
| 2009-09-24 | $7.20 | $7.20 | 2,148,600 | — | — |
| 2009-09-23 | $7.31 | $7.31 | 1,733,400 | — | — |
| 2009-09-22 | $7.32 | $7.32 | 2,066,000 | — | — |
| 2009-09-21 | $7.23 | $7.23 | 1,658,000 | — | — |
| 2009-09-18 | $7.18 | $7.18 | 2,077,700 | — | — |
| 2009-09-17 | $7.07 | $7.07 | 1,522,000 | — | — |
| 2009-09-16 | $7.14 | $7.14 | 1,681,600 | — | — |
| 2009-09-15 | $7.07 | $7.07 | 1,931,900 | — | — |
| 2009-09-14 | $7.09 | $7.09 | 1,921,000 | — | — |
| 2009-09-11 | $6.89 | $6.89 | 2,448,900 | — | — |
| 2009-09-10 | $6.91 | $6.91 | 4,376,900 | — | — |
| 2009-09-09 | $6.51 | $6.51 | 1,605,300 | — | — |
| 2009-09-08 | $6.37 | $6.37 | 1,079,300 | — | — |
| 2009-09-04 | $6.36 | $6.36 | 1,195,800 | — | — |
| 2009-09-03 | $6.15 | $6.15 | 1,839,900 | — | — |
| 2009-09-02 | $6.13 | $6.13 | 2,051,600 | — | — |
| 2009-09-01 | $6.09 | $6.09 | 2,429,700 | — | — |
| 2009-08-31 | $6.27 | $6.27 | 2,904,300 | — | — |
| 2009-08-28 | $6.38 | $6.38 | 4,163,300 | — | — |
| 2009-08-27 | $6.25 | $6.25 | 4,783,500 | — | — |
| 2009-08-26 | $5.94 | $5.94 | 1,186,800 | — | — |
| 2009-08-25 | $5.95 | $5.95 | 1,273,700 | — | — |
| 2009-08-24 | $5.98 | $5.98 | 1,863,700 | — | — |
| 2009-08-21 | $6.04 | $6.04 | 2,439,300 | — | — |
| 2009-08-20 | $5.87 | $5.87 | 1,813,200 | — | — |
| 2009-08-19 | $5.81 | $5.81 | 2,174,700 | — | — |
| 2009-08-18 | $5.79 | $5.79 | 1,640,700 | — | — |
| 2009-08-17 | $5.69 | $5.69 | 3,503,500 | — | — |
| 2009-08-14 | $5.85 | $5.85 | 2,938,800 | — | — |
| 2009-08-13 | $5.92 | $5.92 | 1,865,600 | — | — |
| 2009-08-12 | $5.78 | $5.78 | 2,910,400 | — | — |
| 2009-08-11 | $5.55 | $5.55 | 3,898,800 | — | — |
| 2009-08-10 | $5.73 | $5.73 | 3,172,700 | — | — |
| 2009-08-07 | $5.90 | $5.90 | 2,104,700 | — | — |
| 2009-08-06 | $5.81 | $5.81 | 2,362,400 | — | — |
| 2009-08-05 | $5.70 | $5.70 | 3,391,600 | — | — |
| 2009-08-04 | $5.95 | $5.95 | 4,011,900 | — | — |
| 2009-08-03 | $5.97 | $5.97 | 3,304,000 | — | — |
| 2009-07-31 | $5.90 | $5.90 | 6,397,700 | — | — |
| 2009-07-30 | $6.22 | $6.22 | 7,598,300 | — | — |
| 2009-07-29 | $6.23 | $6.23 | 1,446,100 | — | — |
| 2009-07-28 | $6.23 | $6.23 | 1,903,000 | — | — |
| 2009-07-27 | $6.14 | $6.14 | 1,358,300 | — | — |
| 2009-07-24 | $6.17 | $6.17 | 782,700 | — | — |
| 2009-07-23 | $6.14 | $6.14 | 1,747,700 | — | — |
| 2009-07-22 | $5.93 | $5.93 | 1,328,500 | — | — |
| 2009-07-21 | $6.00 | $6.00 | 1,560,200 | — | — |
| 2009-07-20 | $5.87 | $5.87 | 1,756,500 | — | — |
| 2009-07-17 | $5.92 | $5.92 | 1,112,300 | — | — |
| 2009-07-16 | $5.93 | $5.93 | 1,624,300 | — | — |
| 2009-07-15 | $5.77 | $5.77 | 2,644,300 | — | — |
| 2009-07-14 | $5.53 | $5.53 | 1,729,800 | — | — |
| 2009-07-13 | $5.55 | $5.55 | 1,961,700 | — | — |
| 2009-07-10 | $5.43 | $5.43 | 1,627,400 | — | — |
| 2009-07-09 | $5.37 | $5.37 | 2,332,400 | — | — |
| 2009-07-08 | $5.28 | $5.28 | 4,644,100 | — | — |
| 2009-07-07 | $5.36 | $5.36 | 5,250,300 | — | — |
| 2009-07-06 | $5.62 | $5.62 | 3,199,100 | — | — |
| 2009-07-02 | $5.78 | $5.78 | 2,585,400 | — | — |
| 2009-07-01 | $5.93 | $5.93 | 3,914,300 | — | — |
| 2009-06-30 | $5.90 | $5.90 | 2,835,300 | — | — |
| 2009-06-29 | $6.09 | $6.09 | 3,093,400 | — | — |
| 2009-06-26 | $6.01 | $6.01 | 7,783,300 | — | — |
| 2009-06-25 | $5.95 | $5.95 | 1,598,700 | — | — |
| 2009-06-24 | $5.77 | $5.77 | 1,987,600 | — | — |
| 2009-06-23 | $5.67 | $5.67 | 2,517,800 | — | — |
| 2009-06-22 | $5.66 | $5.66 | 3,102,800 | — | — |
| 2009-06-19 | $6.01 | $6.01 | 2,058,300 | — | — |
| 2009-06-18 | $6.06 | $6.06 | 1,571,500 | — | — |
| 2009-06-17 | $6.05 | $6.05 | 2,682,900 | — | — |
| 2009-06-16 | $5.96 | $5.96 | 2,850,100 | — | — |
| 2009-06-15 | $6.04 | $6.04 | 3,290,900 | — | — |
| 2009-06-12 | $6.31 | $6.31 | 2,137,800 | — | — |
| 2009-06-11 | $6.35 | $6.35 | 6,344,500 | — | — |
| 2009-06-10 | $5.93 | $5.93 | 2,259,500 | — | — |
| 2009-06-09 | $5.92 | $5.92 | 1,395,100 | — | — |
| 2009-06-08 | $5.81 | $5.81 | 2,952,400 | — | — |
| 2009-06-05 | $5.97 | $5.97 | 1,802,000 | — | — |
| 2009-06-04 | $6.02 | $6.02 | 4,020,600 | — | — |
| 2009-06-03 | $5.79 | $5.79 | 3,167,600 | — | — |
| 2009-06-02 | $5.81 | $5.81 | 4,718,700 | — | — |
| 2009-06-01 | $5.70 | $5.70 | 6,068,400 | — | — |
| 2009-05-29 | $5.65 | $5.65 | 6,452,400 | — | — |
| 2009-05-28 | $5.99 | $5.99 | 3,835,600 | — | — |
| 2009-05-27 | $5.78 | $5.78 | 2,730,200 | — | — |
| 2009-05-26 | $5.78 | $5.78 | 2,684,100 | — | — |
| 2009-05-22 | $5.62 | $5.62 | 1,878,100 | — | — |
| 2009-05-21 | $5.55 | $5.55 | 2,761,600 | — | — |
| 2009-05-20 | $5.75 | $5.75 | 4,620,000 | — | — |
| 2009-05-19 | $5.75 | $5.75 | 2,774,400 | — | — |
| 2009-05-18 | $5.67 | $5.67 | 3,690,100 | — | — |
| 2009-05-15 | $5.39 | $5.39 | 3,439,300 | — | — |
| 2009-05-14 | $5.36 | $5.36 | 3,700,900 | — | — |
| 2009-05-13 | $5.18 | $5.18 | 4,103,100 | — | — |
| 2009-05-12 | $5.40 | $5.40 | 6,282,500 | — | — |
| 2009-05-11 | $5.73 | $5.73 | 6,344,400 | — | — |
| 2009-05-08 | $5.87 | $5.87 | 4,552,300 | — | — |
| 2009-05-07 | $5.88 | $5.88 | 15,146,000 | — | — |
| 2009-05-06 | $5.60 | $5.60 | 3,381,200 | — | — |
| 2009-05-05 | $5.53 | $5.53 | 4,365,200 | — | — |
| 2009-05-04 | $5.67 | $5.67 | 4,242,500 | — | — |
| 2009-05-01 | $5.33 | $5.33 | 5,504,100 | — | — |
| 2009-04-30 | $5.58 | $5.58 | 18,870,600 | — | — |
| 2009-04-29 | $4.81 | $4.81 | 2,771,600 | — | — |
| 2009-04-28 | $4.61 | $4.61 | 1,831,700 | — | — |
| 2009-04-27 | $4.59 | $4.59 | 1,745,100 | — | — |
| 2009-04-24 | $4.68 | $4.68 | 1,982,900 | — | — |
| 2009-04-23 | $4.65 | $4.65 | 1,454,000 | — | — |
| 2009-04-22 | $4.74 | $4.74 | 1,545,500 | — | — |
| 2009-04-21 | $4.75 | $4.75 | 1,810,700 | — | — |
| 2009-04-20 | $4.59 | $4.59 | 1,269,200 | — | — |
| 2009-04-17 | $4.87 | $4.87 | 1,554,800 | — | — |
| 2009-04-16 | $4.81 | $4.81 | 2,035,100 | — | — |
| 2009-04-15 | $4.85 | $4.85 | 2,386,900 | — | — |
| 2009-04-14 | $4.84 | $4.84 | 1,245,300 | — | — |
| 2009-04-13 | $4.89 | $4.89 | 4,554,100 | — | — |
| 2009-04-09 | $4.87 | $4.87 | 3,272,400 | — | — |
| 2009-04-08 | $4.62 | $4.62 | 3,223,900 | — | — |
| 2009-04-07 | $4.28 | $4.28 | 1,359,300 | — | — |
| 2009-04-06 | $4.48 | $4.48 | 1,038,000 | — | — |
| 2009-04-03 | $4.54 | $4.54 | 1,278,000 | — | — |
| 2009-04-02 | $4.43 | $4.43 | 2,430,700 | — | — |
| 2009-04-01 | $4.25 | $4.25 | 1,670,200 | — | — |
| 2009-03-31 | $4.20 | $4.20 | 1,608,500 | — | — |
| 2009-03-30 | $4.08 | $4.08 | 2,792,500 | — | — |
| 2009-03-27 | $4.23 | $4.23 | 2,055,200 | — | — |
| 2009-03-26 | $4.50 | $4.50 | 4,126,300 | — | — |
| 2009-03-25 | $4.16 | $4.16 | 2,366,800 | — | — |
| 2009-03-24 | $4.16 | $4.16 | 2,238,700 | — | — |
| 2009-03-23 | $4.26 | $4.26 | 2,497,800 | — | — |
| 2009-03-20 | $3.93 | $3.93 | 4,646,400 | — | — |
| 2009-03-19 | $4.20 | $4.20 | 2,153,400 | — | — |
| 2009-03-18 | $4.39 | $4.39 | 1,362,700 | — | — |
| 2009-03-17 | $4.23 | $4.23 | 1,222,500 | — | — |
| 2009-03-16 | $4.04 | $4.04 | 1,698,400 | — | — |
| 2009-03-13 | $4.11 | $4.11 | 2,038,100 | — | — |
| 2009-03-12 | $4.12 | $4.12 | 4,456,800 | — | — |
| 2009-03-11 | $3.82 | $3.82 | 2,416,400 | — | — |
| 2009-03-10 | $3.83 | $3.83 | 3,354,300 | — | — |
| 2009-03-09 | $3.60 | $3.60 | 1,982,300 | — | — |
| 2009-03-06 | $3.70 | $3.70 | 2,933,500 | — | — |
| 2009-03-05 | $3.73 | $3.73 | 2,726,500 | — | — |
| 2009-03-04 | $3.83 | $3.83 | 3,220,700 | — | — |
| 2009-03-03 | $3.83 | $3.83 | 3,829,800 | — | — |
| 2009-03-02 | $3.97 | $3.97 | 3,330,500 | — | — |
| 2009-02-27 | $4.20 | $4.20 | 3,609,700 | — | — |
| 2009-02-26 | $4.25 | $4.25 | 4,194,300 | — | — |
| 2009-02-25 | $4.11 | $4.11 | 4,415,300 | — | — |
| 2009-02-24 | $3.98 | $3.98 | 3,215,800 | — | — |
| 2009-02-23 | $3.79 | $3.79 | 2,963,600 | — | — |
| 2009-02-20 | $3.85 | $3.85 | 3,394,100 | — | — |
| 2009-02-19 | $3.94 | $3.94 | 2,717,200 | — | — |
| 2009-02-18 | $3.86 | $3.86 | 4,387,100 | — | — |
| 2009-02-17 | $4.01 | $4.01 | 2,232,300 | — | — |
| 2009-02-13 | $4.23 | $4.23 | 3,606,400 | — | — |
| 2009-02-12 | $4.35 | $4.35 | 2,374,800 | — | — |
| 2009-02-11 | $4.30 | $4.30 | 2,420,700 | — | — |
| 2009-02-10 | $4.26 | $4.26 | 2,560,100 | — | — |
| 2009-02-09 | $4.55 | $4.55 | 4,092,900 | — | — |
| 2009-02-06 | $4.50 | $4.50 | 5,562,400 | — | — |
| 2009-02-05 | $4.20 | $4.20 | 7,027,600 | — | — |
| 2009-02-04 | $3.65 | $3.65 | 3,572,200 | — | — |
| 2009-02-03 | $3.68 | $3.68 | 2,107,000 | — | — |
| 2009-02-02 | $3.64 | $3.64 | 3,407,200 | — | — |
| 2009-01-30 | $3.78 | $3.78 | 2,551,300 | — | — |
| 2009-01-29 | $4.01 | $4.01 | 2,604,200 | — | — |
| 2009-01-28 | $4.18 | $4.18 | 3,056,900 | — | — |
| 2009-01-27 | $4.06 | $4.06 | 1,045,300 | — | — |
| 2009-01-26 | $3.90 | $3.90 | 2,693,300 | — | — |
| 2009-01-23 | $3.86 | $3.86 | 3,011,300 | — | — |
| 2009-01-22 | $3.53 | $3.53 | 3,787,700 | — | — |
| 2009-01-21 | $3.79 | $3.79 | 3,034,500 | — | — |
| 2009-01-20 | $3.63 | $3.63 | 3,146,600 | — | — |
| 2009-01-16 | $3.99 | $3.99 | 3,671,800 | — | — |
| 2009-01-15 | $3.94 | $3.94 | 4,558,000 | — | — |
| 2009-01-14 | $4.07 | $4.07 | 3,254,000 | — | — |
| 2009-01-13 | $4.11 | $4.11 | 2,384,000 | — | — |
| 2009-01-12 | $4.12 | $4.12 | 4,450,400 | — | — |
| 2009-01-09 | $4.29 | $4.29 | 4,879,700 | — | — |
| 2009-01-08 | $4.12 | $4.12 | 3,663,100 | — | — |
| 2009-01-07 | $4.03 | $4.03 | 2,663,700 | — | — |
| 2009-01-06 | $4.17 | $4.17 | 3,874,300 | — | — |
| 2009-01-05 | $3.98 | $3.98 | 5,069,200 | — | — |
| 2009-01-02 | $3.84 | $3.84 | 4,465,300 | — | — |