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
- 2001-12-13 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 | $5.29 | $5.29 | 862,400 | — | — |
| 2009-12-30 | $5.41 | $5.41 | 757,600 | — | — |
| 2009-12-29 | $5.41 | $5.41 | 461,600 | — | — |
| 2009-12-28 | $5.44 | $5.44 | 470,800 | — | — |
| 2009-12-24 | $5.48 | $5.48 | 763,200 | — | — |
| 2009-12-23 | $5.48 | $5.48 | 1,180,000 | — | — |
| 2009-12-22 | $5.38 | $5.38 | 1,111,200 | — | — |
| 2009-12-21 | $5.33 | $5.33 | 1,580,800 | — | — |
| 2009-12-18 | $5.21 | $5.21 | 3,344,400 | — | — |
| 2009-12-17 | $5.18 | $5.18 | 1,745,200 | — | — |
| 2009-12-16 | $5.26 | $5.26 | 2,872,800 | — | — |
| 2009-12-15 | $5.01 | $5.01 | 2,422,400 | — | — |
| 2009-12-14 | $4.87 | $4.87 | 1,367,600 | — | — |
| 2009-12-11 | $4.79 | $4.79 | 2,096,800 | — | — |
| 2009-12-10 | $4.80 | $4.80 | 5,285,200 | — | — |
| 2009-12-09 | $4.75 | $4.75 | 1,590,800 | — | — |
| 2009-12-08 | $4.79 | $4.79 | 1,980,800 | — | — |
| 2009-12-07 | $4.78 | $4.78 | 971,600 | — | — |
| 2009-12-04 | $4.76 | $4.76 | 1,282,800 | — | — |
| 2009-12-03 | $4.65 | $4.65 | 925,200 | — | — |
| 2009-12-02 | $4.78 | $4.78 | 628,000 | — | — |
| 2009-12-01 | $4.82 | $4.82 | 1,151,200 | — | — |
| 2009-11-30 | $4.71 | $4.71 | 1,416,400 | — | — |
| 2009-11-27 | $4.73 | $4.73 | 861,600 | — | — |
| 2009-11-25 | $4.72 | $4.72 | 1,497,200 | — | — |
| 2009-11-24 | $4.72 | $4.72 | 1,994,000 | — | — |
| 2009-11-23 | $4.63 | $4.63 | 1,294,400 | — | — |
| 2009-11-20 | $4.51 | $4.51 | 2,484,400 | — | — |
| 2009-11-19 | $4.50 | $4.50 | 1,285,200 | — | — |
| 2009-11-18 | $4.58 | $4.58 | 968,800 | — | — |
| 2009-11-17 | $4.64 | $4.64 | 1,307,200 | — | — |
| 2009-11-16 | $4.74 | $4.74 | 1,036,000 | — | — |
| 2009-11-13 | $4.65 | $4.65 | 1,605,600 | — | — |
| 2009-11-12 | $4.70 | $4.70 | 998,400 | — | — |
| 2009-11-11 | $4.76 | $4.76 | 855,600 | — | — |
| 2009-11-10 | $4.75 | $4.75 | 1,476,800 | — | — |
| 2009-11-09 | $4.77 | $4.77 | 1,716,400 | — | — |
| 2009-11-06 | $4.81 | $4.81 | 2,001,600 | — | — |
| 2009-11-05 | $4.67 | $4.67 | 1,629,200 | — | — |
| 2009-11-04 | $4.52 | $4.52 | 2,094,800 | — | — |
| 2009-11-03 | $4.39 | $4.39 | 2,408,800 | — | — |
| 2009-11-02 | $4.43 | $4.43 | 1,667,600 | — | — |
| 2009-10-30 | $4.46 | $4.46 | 2,697,200 | — | — |
| 2009-10-29 | $4.59 | $4.59 | 1,775,600 | — | — |
| 2009-10-28 | $4.59 | $4.59 | 2,740,000 | — | — |
| 2009-10-27 | $4.58 | $4.58 | 5,506,800 | — | — |
| 2009-10-26 | $4.34 | $4.34 | 3,353,600 | — | — |
| 2009-10-23 | $4.50 | $4.50 | 1,843,200 | — | — |
| 2009-10-22 | $4.62 | $4.62 | 1,777,600 | — | — |
| 2009-10-21 | $4.52 | $4.52 | 1,412,800 | — | — |
| 2009-10-20 | $4.57 | $4.57 | 1,586,400 | — | — |
| 2009-10-19 | $4.57 | $4.57 | 1,431,200 | — | — |
| 2009-10-16 | $4.56 | $4.56 | 1,288,400 | — | — |
| 2009-10-15 | $4.62 | $4.62 | 1,234,800 | — | — |
| 2009-10-14 | $4.70 | $4.70 | 1,255,200 | — | — |
| 2009-10-13 | $4.64 | $4.64 | 1,386,400 | — | — |
| 2009-10-12 | $4.74 | $4.74 | 1,372,000 | — | — |
| 2009-10-09 | $4.66 | $4.66 | 1,910,000 | — | — |
| 2009-10-08 | $4.43 | $4.43 | 1,856,400 | — | — |
| 2009-10-07 | $4.50 | $4.50 | 2,221,200 | — | — |
| 2009-10-06 | $4.51 | $4.51 | 1,649,600 | — | — |
| 2009-10-05 | $4.44 | $4.44 | 1,363,200 | — | — |
| 2009-10-02 | $4.51 | $4.51 | 1,141,600 | — | — |
| 2009-10-01 | $4.58 | $4.58 | 2,047,600 | — | — |
| 2009-09-30 | $4.74 | $4.74 | 1,624,000 | — | — |
| 2009-09-29 | $4.83 | $4.83 | 1,492,000 | — | — |
| 2009-09-28 | $4.89 | $4.89 | 1,048,000 | — | — |
| 2009-09-25 | $4.73 | $4.73 | 1,230,000 | — | — |
| 2009-09-24 | $4.73 | $4.73 | 1,299,200 | — | — |
| 2009-09-23 | $4.81 | $4.81 | 2,198,800 | — | — |
| 2009-09-22 | $4.70 | $4.70 | 1,364,800 | — | — |
| 2009-09-21 | $4.77 | $4.77 | 604,000 | — | — |
| 2009-09-18 | $4.78 | $4.78 | 1,327,200 | — | — |
| 2009-09-17 | $4.76 | $4.76 | 1,940,400 | — | — |
| 2009-09-16 | $4.78 | $4.78 | 3,770,800 | — | — |
| 2009-09-15 | $4.82 | $4.82 | 2,025,200 | — | — |
| 2009-09-14 | $4.84 | $4.84 | 1,334,000 | — | — |
| 2009-09-11 | $4.91 | $4.91 | 1,708,400 | — | — |
| 2009-09-10 | $4.75 | $4.75 | 1,969,200 | — | — |
| 2009-09-09 | $4.57 | $4.57 | 2,169,200 | — | — |
| 2009-09-08 | $4.46 | $4.46 | 1,318,400 | — | — |
| 2009-09-04 | $4.51 | $4.51 | 1,422,800 | — | — |
| 2009-09-03 | $4.38 | $4.38 | 755,200 | — | — |
| 2009-09-02 | $4.44 | $4.44 | 1,655,600 | — | — |
| 2009-09-01 | $4.26 | $4.26 | 1,243,600 | — | — |
| 2009-08-31 | $4.33 | $4.33 | 1,048,800 | — | — |
| 2009-08-28 | $4.38 | $4.38 | 1,139,200 | — | — |
| 2009-08-27 | $4.46 | $4.46 | 958,800 | — | — |
| 2009-08-26 | $4.48 | $4.48 | 1,686,800 | — | — |
| 2009-08-25 | $4.50 | $4.50 | 1,802,800 | — | — |
| 2009-08-24 | $4.57 | $4.57 | 1,490,800 | — | — |
| 2009-08-21 | $4.65 | $4.65 | 1,548,400 | — | — |
| 2009-08-20 | $4.63 | $4.63 | 606,800 | — | — |
| 2009-08-19 | $4.56 | $4.56 | 769,600 | — | — |
| 2009-08-18 | $4.55 | $4.55 | 1,260,400 | — | — |
| 2009-08-17 | $4.56 | $4.56 | 1,610,000 | — | — |
| 2009-08-14 | $4.38 | $4.38 | 1,742,800 | — | — |
| 2009-08-13 | $4.53 | $4.53 | 650,400 | — | — |
| 2009-08-12 | $4.50 | $4.50 | 1,196,000 | — | — |
| 2009-08-11 | $4.50 | $4.50 | 553,600 | — | — |
| 2009-08-10 | $4.53 | $4.53 | 916,800 | — | — |
| 2009-08-07 | $4.56 | $4.56 | 1,151,200 | — | — |
| 2009-08-06 | $4.51 | $4.51 | 964,000 | — | — |
| 2009-08-05 | $4.51 | $4.51 | 1,269,600 | — | — |
| 2009-08-04 | $4.75 | $4.75 | 1,170,800 | — | — |
| 2009-08-03 | $4.80 | $4.80 | 1,172,000 | — | — |
| 2009-07-31 | $4.83 | $4.83 | 1,197,600 | — | — |
| 2009-07-30 | $4.99 | $4.99 | 1,430,400 | — | — |
| 2009-07-29 | $5.03 | $5.03 | 2,029,600 | — | — |
| 2009-07-28 | $4.85 | $4.85 | 4,477,200 | — | — |
| 2009-07-27 | $4.50 | $4.50 | 2,462,400 | — | — |
| 2009-07-24 | $4.61 | $4.61 | 2,870,800 | — | — |
| 2009-07-23 | $4.64 | $4.64 | 1,363,200 | — | — |
| 2009-07-22 | $4.54 | $4.54 | 993,200 | — | — |
| 2009-07-21 | $4.48 | $4.48 | 1,771,200 | — | — |
| 2009-07-20 | $4.47 | $4.47 | 2,628,000 | — | — |
| 2009-07-17 | $4.54 | $4.54 | 5,312,800 | — | — |
| 2009-07-16 | $4.63 | $4.63 | 1,361,200 | — | — |
| 2009-07-15 | $4.73 | $4.73 | 982,000 | — | — |
| 2009-07-14 | $4.72 | $4.72 | 959,200 | — | — |
| 2009-07-13 | $4.80 | $4.80 | 752,000 | — | — |
| 2009-07-10 | $4.68 | $4.68 | 1,170,400 | — | — |
| 2009-07-09 | $4.66 | $4.66 | 1,098,000 | — | — |
| 2009-07-08 | $4.80 | $4.80 | 1,258,800 | — | — |
| 2009-07-07 | $4.88 | $4.88 | 1,604,000 | — | — |
| 2009-07-06 | $4.78 | $4.78 | 1,496,800 | — | — |
| 2009-07-02 | $4.84 | $4.84 | 1,270,400 | — | — |
| 2009-07-01 | $5.08 | $5.08 | 1,003,600 | — | — |
| 2009-06-30 | $5.00 | $5.00 | 1,224,800 | — | — |
| 2009-06-29 | $5.09 | $5.09 | 1,029,600 | — | — |
| 2009-06-26 | $5.12 | $5.12 | 4,183,200 | — | — |
| 2009-06-25 | $4.93 | $4.93 | 1,529,600 | — | — |
| 2009-06-24 | $4.75 | $4.75 | 4,135,600 | — | — |
| 2009-06-23 | $5.00 | $5.00 | 1,322,400 | — | — |
| 2009-06-22 | $4.98 | $4.98 | 1,510,800 | — | — |
| 2009-06-19 | $5.01 | $5.01 | 3,770,400 | — | — |
| 2009-06-18 | $4.71 | $4.71 | 868,400 | — | — |
| 2009-06-17 | $4.53 | $4.53 | 1,166,400 | — | — |
| 2009-06-16 | $4.44 | $4.44 | 835,200 | — | — |
| 2009-06-15 | $4.39 | $4.39 | 1,114,800 | — | — |
| 2009-06-12 | $4.45 | $4.45 | 680,800 | — | — |
| 2009-06-11 | $4.46 | $4.46 | 1,288,000 | — | — |
| 2009-06-10 | $4.44 | $4.44 | 1,650,000 | — | — |
| 2009-06-09 | $4.56 | $4.56 | 1,416,400 | — | — |
| 2009-06-08 | $4.60 | $4.60 | 990,000 | — | — |
| 2009-06-05 | $4.67 | $4.67 | 1,164,400 | — | — |
| 2009-06-04 | $4.67 | $4.67 | 1,715,200 | — | — |
| 2009-06-03 | $4.63 | $4.63 | 1,449,200 | — | — |
| 2009-06-02 | $4.54 | $4.54 | 2,318,800 | — | — |
| 2009-06-01 | $4.49 | $4.49 | 1,906,800 | — | — |
| 2009-05-29 | $4.55 | $4.55 | 1,436,800 | — | — |
| 2009-05-28 | $4.53 | $4.53 | 1,251,600 | — | — |
| 2009-05-27 | $4.55 | $4.55 | 1,287,200 | — | — |
| 2009-05-26 | $4.64 | $4.64 | 1,041,600 | — | — |
| 2009-05-22 | $4.49 | $4.49 | 1,906,400 | — | — |
| 2009-05-21 | $4.84 | $4.84 | 1,840,400 | — | — |
| 2009-05-20 | $4.94 | $4.94 | 2,579,200 | — | — |
| 2009-05-19 | $4.73 | $4.73 | 1,936,800 | — | — |
| 2009-05-18 | $4.60 | $4.60 | 1,065,600 | — | — |
| 2009-05-15 | $4.61 | $4.61 | 1,204,000 | — | — |
| 2009-05-14 | $4.70 | $4.70 | 941,600 | — | — |
| 2009-05-13 | $4.60 | $4.60 | 1,128,800 | — | — |
| 2009-05-12 | $4.67 | $4.67 | 852,400 | — | — |
| 2009-05-11 | $4.77 | $4.77 | 807,200 | — | — |
| 2009-05-08 | $4.96 | $4.96 | 1,294,000 | — | — |
| 2009-05-07 | $4.82 | $4.82 | 1,983,200 | — | — |
| 2009-05-06 | $4.58 | $4.58 | 1,134,400 | — | — |
| 2009-05-05 | $4.53 | $4.53 | 1,811,600 | — | — |
| 2009-05-04 | $4.63 | $4.63 | 1,328,000 | — | — |
| 2009-05-01 | $4.53 | $4.53 | 1,450,400 | — | — |
| 2009-04-30 | $4.59 | $4.59 | 1,979,600 | — | — |
| 2009-04-29 | $4.72 | $4.72 | 1,803,200 | — | — |
| 2009-04-28 | $4.85 | $4.85 | 2,522,400 | — | — |
| 2009-04-27 | $4.93 | $4.93 | 3,283,200 | — | — |
| 2009-04-24 | $4.69 | $4.69 | 1,722,000 | — | — |
| 2009-04-23 | $4.67 | $4.67 | 1,757,200 | — | — |
| 2009-04-22 | $4.84 | $4.84 | 1,202,000 | — | — |
| 2009-04-21 | $4.88 | $4.88 | 1,062,800 | — | — |
| 2009-04-20 | $4.83 | $4.83 | 1,039,200 | — | — |
| 2009-04-17 | $4.92 | $4.92 | 1,240,800 | — | — |
| 2009-04-16 | $4.93 | $4.93 | 1,428,800 | — | — |
| 2009-04-15 | $5.08 | $5.08 | 1,257,200 | — | — |
| 2009-04-14 | $4.98 | $4.98 | 1,371,600 | — | — |
| 2009-04-13 | $5.10 | $5.10 | 1,620,400 | — | — |
| 2009-04-09 | $5.08 | $5.08 | 2,240,400 | — | — |
| 2009-04-08 | $4.70 | $4.70 | 1,031,200 | — | — |
| 2009-04-07 | $4.59 | $4.59 | 2,532,800 | — | — |
| 2009-04-06 | $4.81 | $4.81 | 2,342,800 | — | — |
| 2009-04-03 | $4.97 | $4.97 | 1,886,400 | — | — |
| 2009-04-02 | $4.81 | $4.81 | 2,005,600 | — | — |
| 2009-04-01 | $4.42 | $4.42 | 942,400 | — | — |
| 2009-03-31 | $4.51 | $4.51 | 1,686,400 | — | — |
| 2009-03-30 | $4.33 | $4.33 | 1,565,600 | — | — |
| 2009-03-27 | $4.29 | $4.29 | 2,165,200 | — | — |
| 2009-03-26 | $4.13 | $4.13 | 1,734,800 | — | — |
| 2009-03-25 | $4.04 | $4.04 | 3,696,000 | — | — |
| 2009-03-24 | $3.89 | $3.89 | 1,598,400 | — | — |
| 2009-03-23 | $4.13 | $4.13 | 1,333,200 | — | — |
| 2009-03-20 | $3.98 | $3.98 | 2,023,200 | — | — |
| 2009-03-19 | $4.15 | $4.15 | 1,322,400 | — | — |
| 2009-03-18 | $4.32 | $4.32 | 2,662,000 | — | — |
| 2009-03-17 | $4.42 | $4.42 | 997,600 | — | — |
| 2009-03-16 | $4.17 | $4.17 | 684,000 | — | — |
| 2009-03-13 | $4.27 | $4.27 | 1,159,200 | — | — |
| 2009-03-12 | $4.15 | $4.15 | 1,608,800 | — | — |
| 2009-03-11 | $3.91 | $3.91 | 1,658,400 | — | — |
| 2009-03-10 | $4.00 | $4.00 | 1,232,000 | — | — |
| 2009-03-09 | $3.84 | $3.84 | 1,268,000 | — | — |
| 2009-03-06 | $3.88 | $3.88 | 1,573,200 | — | — |
| 2009-03-05 | $3.76 | $3.76 | 2,089,600 | — | — |
| 2009-03-04 | $4.07 | $4.07 | 1,662,400 | — | — |
| 2009-03-03 | $4.02 | $4.02 | 2,080,800 | — | — |
| 2009-03-02 | $4.00 | $4.00 | 1,546,800 | — | — |
| 2009-02-27 | $4.25 | $4.25 | 2,067,200 | — | — |
| 2009-02-26 | $4.48 | $4.48 | 2,310,800 | — | — |
| 2009-02-25 | $4.88 | $4.88 | 1,485,600 | — | — |
| 2009-02-24 | $5.23 | $5.23 | 1,701,600 | — | — |
| 2009-02-23 | $5.04 | $5.04 | 1,484,800 | — | — |
| 2009-02-20 | $5.30 | $5.30 | 1,681,600 | — | — |
| 2009-02-19 | $5.41 | $5.41 | 1,540,800 | — | — |
| 2009-02-18 | $5.37 | $5.37 | 1,478,800 | — | — |
| 2009-02-17 | $5.38 | $5.38 | 1,739,600 | — | — |
| 2009-02-13 | $5.46 | $5.46 | 1,334,400 | — | — |
| 2009-02-12 | $5.57 | $5.57 | 3,265,200 | — | — |
| 2009-02-11 | $5.46 | $5.46 | 2,685,200 | — | — |
| 2009-02-10 | $5.20 | $5.20 | 3,538,000 | — | — |
| 2009-02-09 | $4.84 | $4.84 | 1,736,000 | — | — |
| 2009-02-06 | $4.96 | $4.96 | 1,988,000 | — | — |
| 2009-02-05 | $4.81 | $4.81 | 1,640,800 | — | — |
| 2009-02-04 | $4.62 | $4.62 | 1,342,000 | — | — |
| 2009-02-03 | $4.71 | $4.71 | 2,580,400 | — | — |
| 2009-02-02 | $4.55 | $4.55 | 1,375,600 | — | — |
| 2009-01-30 | $4.43 | $4.43 | 1,065,200 | — | — |
| 2009-01-29 | $4.50 | $4.50 | 1,515,600 | — | — |
| 2009-01-28 | $4.57 | $4.57 | 1,836,800 | — | — |
| 2009-01-27 | $4.58 | $4.58 | 1,100,000 | — | — |
| 2009-01-26 | $4.53 | $4.53 | 1,071,200 | — | — |
| 2009-01-23 | $4.56 | $4.56 | 1,073,600 | — | — |
| 2009-01-22 | $4.67 | $4.67 | 1,519,600 | — | — |
| 2009-01-21 | $4.64 | $4.64 | 1,440,000 | — | — |
| 2009-01-20 | $4.51 | $4.51 | 1,384,400 | — | — |
| 2009-01-16 | $4.77 | $4.77 | 1,604,800 | — | — |
| 2009-01-15 | $4.73 | $4.73 | 1,888,800 | — | — |
| 2009-01-14 | $4.70 | $4.70 | 1,427,200 | — | — |
| 2009-01-13 | $4.98 | $4.98 | 1,520,400 | — | — |
| 2009-01-12 | $5.13 | $5.13 | 1,662,000 | — | — |
| 2009-01-09 | $5.05 | $5.05 | 3,526,800 | — | — |
| 2009-01-08 | $5.13 | $5.13 | 1,944,800 | — | — |
| 2009-01-07 | $5.09 | $5.09 | 1,760,800 | — | — |
| 2009-01-06 | $5.09 | $5.09 | 1,618,000 | — | — |
| 2009-01-05 | $4.92 | $4.92 | 1,392,400 | — | — |
| 2009-01-02 | $4.89 | $4.89 | 1,411,200 | — | — |