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
- 1996-11-18 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 | $7.53 | $10.71 | 1,735,785 | — | — |
| 2009-12-30 | $7.63 | $10.84 | 2,679,177 | — | — |
| 2009-12-29 | $7.54 | $10.71 | 3,452,395 | — | — |
| 2009-12-28 | $7.43 | $10.55 | 4,083,481 | — | — |
| 2009-12-24 | $7.28 | $10.34 | 953,699 | — | — |
| 2009-12-23 | $7.16 | $10.18 | 6,594,640 | — | — |
| 2009-12-22 | $7.21 | $10.24 | 5,050,122 | — | — |
| 2009-12-21 | $7.20 | $10.23 | 6,597,516 | — | — |
| 2009-12-18 | $7.21 | $10.25 | 8,690,669 | — | — |
| 2009-12-17 | $7.39 | $10.50 | 6,192,692 | — | — |
| 2009-12-16 | $7.58 | $10.77 | 8,309,333 | — | — |
| 2009-12-15 | $7.78 | $11.05 | 7,662,428 | — | — |
| 2009-12-14 | $8.09 | $11.50 | 8,608,458 | — | — |
| 2009-12-11 | $8.17 | $11.61 | 6,631,791 | — | — |
| 2009-12-10 | $8.24 | $11.71 | 7,354,675 | — | — |
| 2009-12-09 | $8.16 | $11.60 | 5,481,792 | — | — |
| 2009-12-08 | $7.95 | $11.30 | 5,970,506 | — | — |
| 2009-12-07 | $8.03 | $11.41 | 4,511,794 | — | — |
| 2009-12-04 | $8.01 | $11.39 | 6,563,721 | — | — |
| 2009-12-03 | $8.00 | $11.37 | 6,569,713 | — | — |
| 2009-12-02 | $7.98 | $11.34 | 7,402,133 | — | — |
| 2009-12-01 | $7.64 | $10.86 | 5,570,235 | — | — |
| 2009-11-30 | $7.50 | $10.66 | 10,936,979 | — | — |
| 2009-11-27 | $7.55 | $10.72 | 3,818,871 | — | — |
| 2009-11-25 | $7.44 | $10.57 | 3,656,126 | — | — |
| 2009-11-24 | $7.42 | $10.55 | 4,501,248 | — | — |
| 2009-11-23 | $7.11 | $10.10 | 5,391,431 | — | — |
| 2009-11-20 | $7.07 | $10.05 | 3,110,128 | — | — |
| 2009-11-19 | $7.20 | $10.23 | 4,011,815 | — | — |
| 2009-11-18 | $7.32 | $10.40 | 5,702,540 | — | — |
| 2009-11-17 | $7.40 | $10.51 | 4,215,546 | — | — |
| 2009-11-16 | $7.19 | $10.21 | 3,996,955 | — | — |
| 2009-11-13 | $7.00 | $9.94 | 4,507,720 | — | — |
| 2009-11-12 | $6.80 | $9.67 | 6,097,777 | — | — |
| 2009-11-11 | $7.05 | $10.02 | 3,114,202 | — | — |
| 2009-11-10 | $7.08 | $10.07 | 4,888,336 | — | — |
| 2009-11-09 | $7.21 | $10.25 | 3,892,214 | — | — |
| 2009-11-06 | $6.83 | $9.70 | 4,266,359 | — | — |
| 2009-11-05 | $6.79 | $9.65 | 2,957,450 | — | — |
| 2009-11-04 | $6.65 | $9.44 | 3,573,435 | — | — |
| 2009-11-03 | $6.63 | $9.43 | 4,307,345 | — | — |
| 2009-11-02 | $6.57 | $9.34 | 4,571,715 | — | — |
| 2009-10-30 | $6.59 | $9.36 | 8,934,187 | — | — |
| 2009-10-29 | $6.80 | $9.67 | 4,802,530 | — | — |
| 2009-10-28 | $6.50 | $9.24 | 9,538,428 | — | — |
| 2009-10-27 | $6.76 | $9.61 | 6,163,690 | — | — |
| 2009-10-26 | $6.85 | $9.73 | 4,826,978 | — | — |
| 2009-10-23 | $6.85 | $9.74 | 3,185,867 | — | — |
| 2009-10-22 | $6.97 | $9.91 | 3,858,179 | — | — |
| 2009-10-21 | $6.96 | $9.89 | 3,942,307 | — | — |
| 2009-10-20 | $6.93 | $9.84 | 11,646,680 | — | — |
| 2009-10-19 | $7.08 | $10.07 | 4,034,825 | — | — |
| 2009-10-16 | $7.06 | $10.03 | 4,347,611 | — | — |
| 2009-10-15 | $7.05 | $10.02 | 6,382,281 | — | — |
| 2009-10-14 | $7.00 | $9.95 | 8,646,088 | — | — |
| 2009-10-13 | $6.70 | $9.53 | 6,459,938 | — | — |
| 2009-10-12 | $6.72 | $9.55 | 2,267,162 | — | — |
| 2009-10-09 | $6.57 | $9.33 | 3,587,337 | — | — |
| 2009-10-08 | $6.48 | $9.21 | 3,617,057 | — | — |
| 2009-10-07 | $6.44 | $9.15 | 2,729,271 | — | — |
| 2009-10-06 | $6.46 | $9.18 | 4,334,908 | — | — |
| 2009-10-05 | $6.43 | $9.14 | 3,691,599 | — | — |
| 2009-10-02 | $6.26 | $8.90 | 4,465,296 | — | — |
| 2009-10-01 | $6.23 | $8.86 | 3,258,491 | — | — |
| 2009-09-30 | $6.34 | $9.01 | 4,980,135 | — | — |
| 2009-09-29 | $6.27 | $8.91 | 5,523,257 | — | — |
| 2009-09-28 | $6.27 | $8.92 | 2,543,517 | — | — |
| 2009-09-25 | $6.26 | $8.89 | 2,906,637 | — | — |
| 2009-09-24 | $6.12 | $8.69 | 3,380,730 | — | — |
| 2009-09-23 | $6.26 | $8.89 | 6,932,114 | — | — |
| 2009-09-22 | $6.25 | $8.89 | 5,128,019 | — | — |
| 2009-09-21 | $6.29 | $8.93 | 2,417,204 | — | — |
| 2009-09-18 | $6.38 | $9.06 | 5,244,745 | — | — |
| 2009-09-17 | $6.38 | $9.07 | 5,312,815 | — | — |
| 2009-09-16 | $6.45 | $9.16 | 5,211,190 | — | — |
| 2009-09-15 | $6.29 | $8.93 | 3,046,132 | — | — |
| 2009-09-14 | $6.29 | $8.93 | 3,725,154 | — | — |
| 2009-09-11 | $6.36 | $9.04 | 3,919,298 | — | — |
| 2009-09-10 | $6.41 | $9.11 | 2,556,460 | — | — |
| 2009-09-09 | $6.31 | $8.96 | 4,161,138 | — | — |
| 2009-09-08 | $6.17 | $8.77 | 4,301,592 | — | — |
| 2009-09-04 | $6.07 | $8.63 | 1,942,871 | — | — |
| 2009-09-03 | $6.02 | $8.55 | 2,152,354 | — | — |
| 2009-09-02 | $5.95 | $8.45 | 2,825,144 | — | — |
| 2009-09-01 | $5.98 | $8.50 | 5,750,716 | — | — |
| 2009-08-31 | $6.10 | $8.66 | 3,149,915 | — | — |
| 2009-08-28 | $6.14 | $8.72 | 2,619,496 | — | — |
| 2009-08-27 | $6.21 | $8.83 | 4,712,169 | — | — |
| 2009-08-26 | $6.17 | $8.76 | 2,734,065 | — | — |
| 2009-08-25 | $6.18 | $8.78 | 4,422,393 | — | — |
| 2009-08-24 | $6.26 | $8.89 | 4,426,467 | — | — |
| 2009-08-21 | $6.21 | $8.83 | 2,548,311 | — | — |
| 2009-08-20 | $6.16 | $8.76 | 4,380,448 | — | — |
| 2009-08-19 | $6.17 | $8.77 | 2,491,506 | — | — |
| 2009-08-18 | $6.15 | $8.73 | 4,403,697 | — | — |
| 2009-08-17 | $6.05 | $8.59 | 3,387,681 | — | — |
| 2009-08-14 | $6.28 | $8.92 | 3,818,391 | — | — |
| 2009-08-13 | $6.34 | $9.01 | 4,370,381 | — | — |
| 2009-08-12 | $6.33 | $8.99 | 2,775,290 | — | — |
| 2009-08-11 | $6.33 | $8.99 | 3,504,886 | — | — |
| 2009-08-10 | $6.37 | $9.05 | 4,698,747 | — | — |
| 2009-08-07 | $6.46 | $9.18 | 4,182,709 | — | — |
| 2009-08-06 | $6.46 | $9.18 | 4,010,857 | — | — |
| 2009-08-05 | $6.38 | $9.06 | 4,103,614 | — | — |
| 2009-08-04 | $6.38 | $9.06 | 7,148,788 | — | — |
| 2009-08-03 | $6.20 | $8.82 | 4,571,475 | — | — |
| 2009-07-31 | $5.96 | $8.47 | 5,431,938 | — | — |
| 2009-07-30 | $6.08 | $8.64 | 10,898,150 | — | — |
| 2009-07-29 | $5.92 | $8.41 | 8,036,334 | — | — |
| 2009-07-28 | $5.84 | $8.30 | 3,539,879 | — | — |
| 2009-07-27 | $5.71 | $8.12 | 2,699,071 | — | — |
| 2009-07-24 | $5.66 | $8.05 | 3,554,500 | — | — |
| 2009-07-23 | $5.72 | $8.13 | 4,253,176 | — | — |
| 2009-07-22 | $5.62 | $7.98 | 3,482,835 | — | — |
| 2009-07-21 | $5.69 | $8.08 | 3,013,535 | — | — |
| 2009-07-20 | $5.71 | $8.11 | 4,521,621 | — | — |
| 2009-07-17 | $5.62 | $7.98 | 3,829,417 | — | — |
| 2009-07-16 | $5.63 | $8.00 | 4,548,226 | — | — |
| 2009-07-15 | $5.62 | $7.99 | 5,093,984 | — | — |
| 2009-07-14 | $5.44 | $7.73 | 4,444,443 | — | — |
| 2009-07-13 | $5.54 | $7.87 | 7,312,251 | — | — |
| 2009-07-10 | $5.47 | $7.77 | 3,748,164 | — | — |
| 2009-07-09 | $5.53 | $7.86 | 3,020,726 | — | — |
| 2009-07-08 | $5.46 | $7.75 | 8,331,144 | — | — |
| 2009-07-07 | $5.43 | $7.72 | 4,374,696 | — | — |
| 2009-07-06 | $5.60 | $7.96 | 4,807,563 | — | — |
| 2009-07-02 | $5.62 | $7.98 | 4,126,144 | — | — |
| 2009-07-01 | $5.74 | $8.15 | 3,244,110 | — | — |
| 2009-06-30 | $5.61 | $7.97 | 4,322,445 | — | — |
| 2009-06-29 | $5.71 | $8.12 | 4,327,957 | — | — |
| 2009-06-26 | $5.74 | $8.16 | 5,078,165 | — | — |
| 2009-06-25 | $5.62 | $7.99 | 4,302,072 | — | — |
| 2009-06-24 | $5.52 | $7.84 | 3,541,318 | — | — |
| 2009-06-23 | $5.47 | $7.78 | 5,062,107 | — | — |
| 2009-06-22 | $5.49 | $7.81 | 6,515,545 | — | — |
| 2009-06-19 | $5.76 | $8.19 | 3,764,223 | — | — |
| 2009-06-18 | $5.75 | $8.18 | 4,781,917 | — | — |
| 2009-06-17 | $5.77 | $8.19 | 5,494,974 | — | — |
| 2009-06-16 | $5.76 | $8.18 | 3,854,344 | — | — |
| 2009-06-15 | $5.99 | $8.51 | 5,778,759 | — | — |
| 2009-06-12 | $6.25 | $8.88 | 9,401,089 | — | — |
| 2009-06-11 | $6.12 | $8.69 | 5,134,251 | — | — |
| 2009-06-10 | $5.92 | $8.42 | 5,200,883 | — | — |
| 2009-06-09 | $5.85 | $8.31 | 4,114,879 | — | — |
| 2009-06-08 | $5.90 | $8.38 | 4,041,776 | — | — |
| 2009-06-05 | $6.00 | $8.52 | 10,943,450 | — | — |
| 2009-06-04 | $5.86 | $8.33 | 8,271,463 | — | — |
| 2009-06-03 | $5.62 | $7.99 | 9,060,020 | — | — |
| 2009-06-02 | $5.65 | $8.03 | 7,034,698 | — | — |
| 2009-06-01 | $5.66 | $8.04 | 4,514,910 | — | — |
| 2009-05-29 | $5.52 | $7.84 | 6,616,212 | — | — |
| 2009-05-28 | $5.41 | $7.68 | 3,814,556 | — | — |
| 2009-05-27 | $5.29 | $7.51 | 5,172,840 | — | — |
| 2009-05-26 | $5.29 | $7.52 | 6,279,217 | — | — |
| 2009-05-22 | $5.27 | $7.49 | 4,574,112 | — | — |
| 2009-05-21 | $5.15 | $7.32 | 4,385,242 | — | — |
| 2009-05-20 | $5.29 | $7.52 | 5,242,588 | — | — |
| 2009-05-19 | $5.36 | $7.61 | 4,338,503 | — | — |
| 2009-05-18 | $5.47 | $7.77 | 2,596,966 | — | — |
| 2009-05-15 | $5.32 | $7.56 | 4,183,908 | — | — |
| 2009-05-14 | $5.37 | $7.64 | 3,652,051 | — | — |
| 2009-05-13 | $5.26 | $7.47 | 6,557,429 | — | — |
| 2009-05-12 | $5.38 | $7.65 | 7,803,182 | — | — |
| 2009-05-11 | $5.19 | $7.37 | 4,267,557 | — | — |
| 2009-05-08 | $5.18 | $7.37 | 7,416,993 | — | — |
| 2009-05-07 | $5.10 | $7.25 | 6,465,751 | — | — |
| 2009-05-06 | $5.15 | $7.32 | 8,890,145 | — | — |
| 2009-05-05 | $5.18 | $7.36 | 3,854,104 | — | — |
| 2009-05-04 | $5.36 | $7.61 | 2,747,967 | — | — |
| 2009-05-01 | $5.22 | $7.41 | 5,244,266 | — | — |
| 2009-04-30 | $5.02 | $7.14 | 4,581,242 | — | — |
| 2009-04-29 | $5.40 | $7.35 | 4,272,950 | — | — |
| 2009-04-28 | $5.20 | $7.08 | 3,589,853 | — | — |
| 2009-04-27 | $5.04 | $6.86 | 8,610,315 | — | — |
| 2009-04-24 | $4.99 | $6.80 | 8,725,063 | — | — |
| 2009-04-23 | $5.10 | $6.94 | 6,117,911 | — | — |
| 2009-04-22 | $5.22 | $7.10 | 3,950,277 | — | — |
| 2009-04-21 | $5.29 | $7.20 | 4,069,819 | — | — |
| 2009-04-20 | $5.06 | $6.89 | 3,811,860 | — | — |
| 2009-04-17 | $5.25 | $7.15 | 5,519,901 | — | — |
| 2009-04-16 | $5.27 | $7.17 | 7,358,271 | — | — |
| 2009-04-15 | $5.12 | $6.97 | 2,824,665 | — | — |
| 2009-04-14 | $5.12 | $6.97 | 6,651,805 | — | — |
| 2009-04-13 | $5.43 | $7.39 | 3,035,586 | — | — |
| 2009-04-09 | $5.46 | $7.43 | 3,485,591 | — | — |
| 2009-04-08 | $5.36 | $7.30 | 3,371,742 | — | — |
| 2009-04-07 | $5.20 | $7.08 | 3,896,648 | — | — |
| 2009-04-06 | $5.35 | $7.28 | 3,746,247 | — | — |
| 2009-04-03 | $5.60 | $7.62 | 5,019,863 | — | — |
| 2009-04-02 | $5.38 | $7.32 | 4,070,418 | — | — |
| 2009-04-01 | $5.27 | $7.17 | 6,313,552 | — | — |
| 2009-03-31 | $4.93 | $6.71 | 5,977,097 | — | — |
| 2009-03-30 | $4.89 | $6.65 | 3,886,162 | — | — |
| 2009-03-27 | $4.85 | $6.61 | 3,627,603 | — | — |
| 2009-03-26 | $5.23 | $7.12 | 4,023,680 | — | — |
| 2009-03-25 | $5.01 | $6.82 | 5,993,275 | — | — |
| 2009-03-24 | $4.93 | $6.71 | 4,504,244 | — | — |
| 2009-03-23 | $5.07 | $6.90 | 3,729,469 | — | — |
| 2009-03-20 | $4.73 | $6.43 | 4,334,968 | — | — |
| 2009-03-19 | $5.00 | $6.81 | 3,285,456 | — | — |
| 2009-03-18 | $4.99 | $6.79 | 4,263,363 | — | — |
| 2009-03-17 | $4.73 | $6.43 | 3,380,430 | — | — |
| 2009-03-16 | $4.62 | $6.28 | 3,184,789 | — | — |
| 2009-03-13 | $4.63 | $6.31 | 3,322,607 | — | — |
| 2009-03-12 | $4.61 | $6.28 | 4,425,149 | — | — |
| 2009-03-11 | $4.51 | $6.13 | 5,378,189 | — | — |
| 2009-03-10 | $4.73 | $6.43 | 4,275,347 | — | — |
| 2009-03-09 | $4.52 | $6.15 | 2,610,448 | — | — |
| 2009-03-06 | $4.52 | $6.16 | 3,651,572 | — | — |
| 2009-03-05 | $4.39 | $5.97 | 4,920,993 | — | — |
| 2009-03-04 | $4.47 | $6.09 | 3,035,586 | — | — |
| 2009-03-03 | $4.30 | $5.85 | 3,294,744 | — | — |
| 2009-03-02 | $4.33 | $5.90 | 3,468,214 | — | — |
| 2009-02-27 | $4.56 | $6.21 | 4,398,484 | — | — |
| 2009-02-26 | $4.52 | $6.15 | 3,771,713 | — | — |
| 2009-02-25 | $4.51 | $6.13 | 4,002,408 | — | — |
| 2009-02-24 | $4.45 | $6.06 | 2,796,802 | — | — |
| 2009-02-23 | $4.18 | $5.68 | 3,500,871 | — | — |
| 2009-02-20 | $4.50 | $6.12 | 2,869,306 | — | — |
| 2009-02-19 | $4.47 | $6.08 | 1,886,006 | — | — |
| 2009-02-18 | $4.52 | $6.15 | 3,337,886 | — | — |
| 2009-02-17 | $4.58 | $6.23 | 4,816,431 | — | — |
| 2009-02-13 | $4.77 | $6.49 | 4,638,467 | — | — |
| 2009-02-12 | $4.72 | $6.43 | 3,840,921 | — | — |
| 2009-02-11 | $4.73 | $6.43 | 4,712,169 | — | — |
| 2009-02-10 | $4.77 | $6.49 | 4,563,566 | — | — |
| 2009-02-09 | $4.85 | $6.60 | 3,800,175 | — | — |
| 2009-02-06 | $4.74 | $6.46 | 2,905,259 | — | — |
| 2009-02-05 | $4.57 | $6.21 | 2,316,537 | — | — |
| 2009-02-04 | $4.53 | $6.17 | 2,984,354 | — | — |
| 2009-02-03 | $4.48 | $6.10 | 1,718,228 | — | — |
| 2009-02-02 | $4.52 | $6.16 | 2,814,179 | — | — |
| 2009-01-30 | $4.54 | $6.17 | 3,136,253 | — | — |
| 2009-01-29 | $4.61 | $6.27 | 3,791,487 | — | — |
| 2009-01-28 | $4.71 | $6.41 | 2,444,168 | — | — |
| 2009-01-27 | $4.55 | $6.19 | 1,590,597 | — | — |
| 2009-01-26 | $4.56 | $6.21 | 2,061,274 | — | — |
| 2009-01-23 | $4.59 | $6.24 | 2,980,459 | — | — |
| 2009-01-22 | $4.53 | $6.16 | 4,522,221 | — | — |
| 2009-01-21 | $4.75 | $6.46 | 3,118,576 | — | — |
| 2009-01-20 | $4.45 | $6.06 | 4,099,779 | — | — |
| 2009-01-16 | $4.89 | $6.65 | 4,178,874 | — | — |
| 2009-01-15 | $4.82 | $6.56 | 3,560,492 | — | — |
| 2009-01-14 | $4.72 | $6.42 | 3,899,943 | — | — |
| 2009-01-13 | $4.75 | $6.46 | 2,188,007 | — | — |
| 2009-01-12 | $4.70 | $6.39 | 2,178,420 | — | — |
| 2009-01-09 | $4.80 | $6.53 | 2,996,638 | — | — |
| 2009-01-08 | $4.67 | $6.36 | 3,005,027 | — | — |
| 2009-01-07 | $4.72 | $6.43 | 3,616,818 | — | — |
| 2009-01-06 | $4.81 | $6.55 | 4,069,819 | — | — |
| 2009-01-05 | $4.75 | $6.46 | 3,146,739 | — | — |
| 2009-01-02 | $4.78 | $6.51 | 1,904,881 | — | — |