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
- 1983-08-19 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 | $6.52 | $7.54 | 2,710,800 | — | — |
| 2009-12-30 | $6.55 | $7.58 | 3,391,600 | — | — |
| 2009-12-29 | $6.57 | $7.60 | 4,359,600 | — | — |
| 2009-12-28 | $6.53 | $7.56 | 6,456,800 | — | — |
| 2009-12-24 | $6.59 | $7.63 | 4,435,200 | — | — |
| 2009-12-23 | $6.59 | $7.62 | 27,648,400 | — | — |
| 2009-12-22 | $7.42 | $8.59 | 4,479,200 | — | — |
| 2009-12-21 | $7.41 | $8.57 | 3,716,800 | — | — |
| 2009-12-18 | $7.39 | $8.55 | 8,275,200 | — | — |
| 2009-12-17 | $7.19 | $8.33 | 5,358,000 | — | — |
| 2009-12-16 | $7.33 | $8.48 | 3,073,600 | — | — |
| 2009-12-15 | $7.36 | $8.52 | 3,568,800 | — | — |
| 2009-12-14 | $7.41 | $8.57 | 5,409,600 | — | — |
| 2009-12-11 | $7.33 | $8.49 | 2,899,200 | — | — |
| 2009-12-10 | $7.24 | $8.38 | 3,662,000 | — | — |
| 2009-12-09 | $7.19 | $8.32 | 4,060,800 | — | — |
| 2009-12-08 | $7.25 | $8.39 | 3,008,000 | — | — |
| 2009-12-07 | $7.36 | $8.52 | 2,570,000 | — | — |
| 2009-12-04 | $7.35 | $8.51 | 4,525,600 | — | — |
| 2009-12-03 | $7.18 | $8.31 | 2,777,600 | — | — |
| 2009-12-02 | $7.23 | $8.37 | 1,785,200 | — | — |
| 2009-12-01 | $7.18 | $8.31 | 3,142,400 | — | — |
| 2009-11-30 | $7.02 | $8.13 | 4,927,200 | — | — |
| 2009-11-27 | $7.08 | $8.20 | 1,418,800 | — | — |
| 2009-11-25 | $7.19 | $8.32 | 2,400,400 | — | — |
| 2009-11-24 | $7.14 | $8.26 | 2,579,600 | — | — |
| 2009-11-23 | $7.15 | $8.27 | 4,434,800 | — | — |
| 2009-11-20 | $6.99 | $8.09 | 3,719,200 | — | — |
| 2009-11-19 | $7.02 | $8.13 | 4,201,600 | — | — |
| 2009-11-18 | $7.14 | $8.26 | 3,188,800 | — | — |
| 2009-11-17 | $7.23 | $8.37 | 2,895,200 | — | — |
| 2009-11-16 | $7.23 | $8.37 | 4,245,600 | — | — |
| 2009-11-13 | $7.21 | $8.34 | 2,132,000 | — | — |
| 2009-11-12 | $7.18 | $8.31 | 4,231,600 | — | — |
| 2009-11-11 | $7.26 | $8.40 | 2,686,000 | — | — |
| 2009-11-10 | $7.25 | $8.39 | 3,977,600 | — | — |
| 2009-11-09 | $7.33 | $8.48 | 3,575,200 | — | — |
| 2009-11-06 | $7.19 | $8.33 | 3,463,200 | — | — |
| 2009-11-05 | $7.16 | $8.28 | 3,384,000 | — | — |
| 2009-11-04 | $7.05 | $8.16 | 6,527,600 | — | — |
| 2009-11-03 | $7.01 | $8.11 | 5,154,800 | — | — |
| 2009-11-02 | $7.00 | $8.10 | 6,392,400 | — | — |
| 2009-10-30 | $6.92 | $8.01 | 5,462,000 | — | — |
| 2009-10-29 | $7.04 | $8.15 | 5,134,000 | — | — |
| 2009-10-28 | $6.98 | $8.07 | 5,049,200 | — | — |
| 2009-10-27 | $7.08 | $8.19 | 4,336,800 | — | — |
| 2009-10-26 | $7.08 | $8.19 | 11,836,000 | — | — |
| 2009-10-23 | $7.03 | $8.13 | 6,306,400 | — | — |
| 2009-10-22 | $7.19 | $8.32 | 8,070,800 | — | — |
| 2009-10-21 | $7.18 | $8.31 | 3,644,400 | — | — |
| 2009-10-20 | $7.30 | $8.45 | 4,818,800 | — | — |
| 2009-10-19 | $7.40 | $8.56 | 5,530,000 | — | — |
| 2009-10-16 | $7.31 | $8.46 | 5,060,800 | — | — |
| 2009-10-15 | $7.37 | $8.53 | 4,828,400 | — | — |
| 2009-10-14 | $7.33 | $8.48 | 5,144,800 | — | — |
| 2009-10-13 | $7.30 | $8.45 | 4,394,800 | — | — |
| 2009-10-12 | $7.30 | $8.45 | 4,856,400 | — | — |
| 2009-10-09 | $7.38 | $8.54 | 2,975,200 | — | — |
| 2009-10-08 | $7.35 | $8.50 | 4,241,600 | — | — |
| 2009-10-07 | $7.33 | $8.49 | 4,166,800 | — | — |
| 2009-10-06 | $7.43 | $8.60 | 3,850,400 | — | — |
| 2009-10-05 | $7.39 | $8.55 | 4,537,200 | — | — |
| 2009-10-02 | $7.26 | $8.41 | 5,704,400 | — | — |
| 2009-10-01 | $7.33 | $8.48 | 7,908,800 | — | — |
| 2009-09-30 | $7.58 | $8.77 | 7,162,800 | — | — |
| 2009-09-29 | $7.63 | $8.83 | 5,258,400 | — | — |
| 2009-09-28 | $7.67 | $8.88 | 4,808,800 | — | — |
| 2009-09-25 | $7.52 | $8.70 | 6,926,800 | — | — |
| 2009-09-24 | $7.55 | $8.74 | 18,333,600 | — | — |
| 2009-09-23 | $7.09 | $8.20 | 13,551,200 | — | — |
| 2009-09-22 | $7.45 | $8.62 | 4,491,600 | — | — |
| 2009-09-21 | $7.42 | $8.59 | 3,667,600 | — | — |
| 2009-09-18 | $7.44 | $8.61 | 7,401,600 | — | — |
| 2009-09-17 | $7.37 | $8.52 | 4,752,000 | — | — |
| 2009-09-16 | $7.31 | $8.46 | 3,526,000 | — | — |
| 2009-09-15 | $7.22 | $8.35 | 2,934,000 | — | — |
| 2009-09-14 | $7.21 | $8.34 | 3,891,200 | — | — |
| 2009-09-11 | $7.10 | $8.21 | 4,011,600 | — | — |
| 2009-09-10 | $7.09 | $8.21 | 3,525,600 | — | — |
| 2009-09-09 | $7.04 | $8.15 | 3,688,800 | — | — |
| 2009-09-08 | $7.00 | $8.10 | 4,142,000 | — | — |
| 2009-09-04 | $6.93 | $8.02 | 2,950,400 | — | — |
| 2009-09-03 | $6.82 | $7.89 | 3,959,600 | — | — |
| 2009-09-02 | $6.70 | $7.76 | 5,011,600 | — | — |
| 2009-09-01 | $6.77 | $7.83 | 8,108,400 | — | — |
| 2009-08-31 | $6.86 | $7.94 | 3,683,600 | — | — |
| 2009-08-28 | $6.95 | $8.05 | 2,563,200 | — | — |
| 2009-08-27 | $7.00 | $8.10 | 4,105,600 | — | — |
| 2009-08-26 | $6.97 | $8.06 | 4,102,800 | — | — |
| 2009-08-25 | $6.91 | $8.00 | 4,731,200 | — | — |
| 2009-08-24 | $6.90 | $7.98 | 2,668,400 | — | — |
| 2009-08-21 | $6.93 | $8.02 | 3,839,600 | — | — |
| 2009-08-20 | $6.78 | $7.85 | 2,732,000 | — | — |
| 2009-08-19 | $6.76 | $7.82 | 3,368,400 | — | — |
| 2009-08-18 | $6.67 | $7.72 | 5,494,000 | — | — |
| 2009-08-17 | $6.57 | $7.61 | 4,678,000 | — | — |
| 2009-08-14 | $6.72 | $7.78 | 4,974,800 | — | — |
| 2009-08-13 | $6.83 | $7.91 | 6,957,600 | — | — |
| 2009-08-12 | $6.71 | $7.76 | 6,403,200 | — | — |
| 2009-08-11 | $6.55 | $7.58 | 5,791,600 | — | — |
| 2009-08-10 | $6.65 | $7.70 | 5,978,800 | — | — |
| 2009-08-07 | $6.70 | $7.75 | 7,227,200 | — | — |
| 2009-08-06 | $6.43 | $7.44 | 6,430,800 | — | — |
| 2009-08-05 | $6.39 | $7.40 | 7,595,200 | — | — |
| 2009-08-04 | $6.42 | $7.43 | 5,561,200 | — | — |
| 2009-08-03 | $6.34 | $7.34 | 6,468,400 | — | — |
| 2009-07-31 | $6.30 | $7.29 | 5,846,000 | — | — |
| 2009-07-30 | $6.31 | $7.30 | 7,676,800 | — | — |
| 2009-07-29 | $6.18 | $7.16 | 5,805,600 | — | — |
| 2009-07-28 | $6.15 | $7.12 | 5,884,800 | — | — |
| 2009-07-27 | $6.10 | $7.06 | 4,056,000 | — | — |
| 2009-07-24 | $6.11 | $7.07 | 4,070,400 | — | — |
| 2009-07-23 | $6.05 | $7.00 | 7,071,200 | — | — |
| 2009-07-22 | $5.88 | $6.81 | 7,160,400 | — | — |
| 2009-07-21 | $5.83 | $6.75 | 7,200,000 | — | — |
| 2009-07-20 | $5.69 | $6.59 | 5,640,000 | — | — |
| 2009-07-17 | $5.65 | $6.54 | 7,311,600 | — | — |
| 2009-07-16 | $5.64 | $6.52 | 13,694,000 | — | — |
| 2009-07-15 | $5.78 | $6.69 | 10,359,200 | — | — |
| 2009-07-14 | $5.58 | $6.46 | 6,374,000 | — | — |
| 2009-07-13 | $5.48 | $6.34 | 11,334,000 | — | — |
| 2009-07-10 | $5.40 | $6.25 | 6,391,200 | — | — |
| 2009-07-09 | $5.43 | $6.29 | 5,138,000 | — | — |
| 2009-07-08 | $5.49 | $6.35 | 6,522,400 | — | — |
| 2009-07-07 | $5.42 | $6.27 | 5,161,600 | — | — |
| 2009-07-06 | $5.56 | $6.44 | 4,274,000 | — | — |
| 2009-07-02 | $5.55 | $6.42 | 4,658,000 | — | — |
| 2009-07-01 | $5.77 | $6.67 | 5,224,000 | — | — |
| 2009-06-30 | $5.71 | $6.61 | 5,216,000 | — | — |
| 2009-06-29 | $5.73 | $6.64 | 4,961,600 | — | — |
| 2009-06-26 | $5.73 | $6.63 | 6,721,200 | — | — |
| 2009-06-25 | $5.78 | $6.69 | 5,294,800 | — | — |
| 2009-06-24 | $5.61 | $6.49 | 5,854,400 | — | — |
| 2009-06-23 | $5.53 | $6.40 | 4,952,000 | — | — |
| 2009-06-22 | $5.55 | $6.42 | 5,038,400 | — | — |
| 2009-06-19 | $5.61 | $6.49 | 8,901,600 | — | — |
| 2009-06-18 | $5.60 | $6.48 | 4,530,800 | — | — |
| 2009-06-17 | $5.60 | $6.48 | 9,553,200 | — | — |
| 2009-06-16 | $5.56 | $6.43 | 5,625,200 | — | — |
| 2009-06-15 | $5.62 | $6.51 | 6,979,200 | — | — |
| 2009-06-12 | $5.74 | $6.64 | 5,043,200 | — | — |
| 2009-06-11 | $5.71 | $6.61 | 5,751,600 | — | — |
| 2009-06-10 | $5.69 | $6.59 | 5,640,800 | — | — |
| 2009-06-09 | $5.74 | $6.64 | 5,498,400 | — | — |
| 2009-06-08 | $5.69 | $6.59 | 5,333,600 | — | — |
| 2009-06-05 | $5.71 | $6.61 | 5,961,200 | — | — |
| 2009-06-04 | $5.69 | $6.59 | 6,227,200 | — | — |
| 2009-06-03 | $5.67 | $6.56 | 8,070,400 | — | — |
| 2009-06-02 | $5.79 | $6.70 | 8,188,400 | — | — |
| 2009-06-01 | $5.87 | $6.79 | 10,244,400 | — | — |
| 2009-05-29 | $5.82 | $6.74 | 13,001,600 | — | — |
| 2009-05-28 | $6.15 | $7.12 | 4,452,800 | — | — |
| 2009-05-27 | $6.17 | $7.14 | 3,850,000 | — | — |
| 2009-05-26 | $6.30 | $7.29 | 5,784,800 | — | — |
| 2009-05-22 | $6.14 | $7.11 | 4,063,200 | — | — |
| 2009-05-21 | $6.17 | $7.14 | 5,317,200 | — | — |
| 2009-05-20 | $6.34 | $7.34 | 4,010,400 | — | — |
| 2009-05-19 | $6.40 | $7.40 | 3,461,200 | — | — |
| 2009-05-18 | $6.40 | $7.41 | 4,128,400 | — | — |
| 2009-05-15 | $6.24 | $7.22 | 4,424,400 | — | — |
| 2009-05-14 | $6.28 | $7.26 | 5,061,200 | — | — |
| 2009-05-13 | $6.20 | $7.18 | 5,060,400 | — | — |
| 2009-05-12 | $6.36 | $7.36 | 5,028,800 | — | — |
| 2009-05-11 | $6.42 | $7.43 | 4,970,000 | — | — |
| 2009-05-08 | $6.51 | $7.53 | 5,803,600 | — | — |
| 2009-05-07 | $6.42 | $7.43 | 7,408,800 | — | — |
| 2009-05-06 | $6.46 | $7.47 | 4,671,200 | — | — |
| 2009-05-05 | $6.48 | $7.50 | 5,676,800 | — | — |
| 2009-05-04 | $6.46 | $7.47 | 4,904,000 | — | — |
| 2009-05-01 | $6.44 | $7.45 | 4,742,400 | — | — |
| 2009-04-30 | $6.42 | $7.43 | 9,571,600 | — | — |
| 2009-04-29 | $6.46 | $7.48 | 8,078,000 | — | — |
| 2009-04-28 | $6.48 | $7.50 | 6,527,600 | — | — |
| 2009-04-27 | $6.56 | $7.59 | 6,445,600 | — | — |
| 2009-04-24 | $6.71 | $7.76 | 6,308,000 | — | — |
| 2009-04-23 | $6.59 | $7.62 | 7,546,400 | — | — |
| 2009-04-22 | $6.58 | $7.62 | 6,309,200 | — | — |
| 2009-04-21 | $6.55 | $7.58 | 5,384,000 | — | — |
| 2009-04-20 | $6.44 | $7.45 | 5,293,600 | — | — |
| 2009-04-17 | $6.63 | $7.67 | 5,666,000 | — | — |
| 2009-04-16 | $6.61 | $7.65 | 5,096,000 | — | — |
| 2009-04-15 | $6.44 | $7.45 | 6,196,800 | — | — |
| 2009-04-14 | $6.28 | $7.27 | 6,799,600 | — | — |
| 2009-04-13 | $6.44 | $7.45 | 4,202,400 | — | — |
| 2009-04-09 | $6.48 | $7.50 | 5,538,400 | — | — |
| 2009-04-08 | $6.24 | $7.22 | 4,867,200 | — | — |
| 2009-04-07 | $6.19 | $7.16 | 5,763,600 | — | — |
| 2009-04-06 | $6.39 | $7.39 | 5,625,600 | — | — |
| 2009-04-03 | $6.40 | $7.40 | 6,443,200 | — | — |
| 2009-04-02 | $6.40 | $7.40 | 11,097,600 | — | — |
| 2009-04-01 | $6.14 | $7.11 | 8,599,200 | — | — |
| 2009-03-31 | $6.18 | $7.15 | 6,443,200 | — | — |
| 2009-03-30 | $6.10 | $7.06 | 7,147,600 | — | — |
| 2009-03-27 | $6.27 | $7.25 | 6,785,600 | — | — |
| 2009-03-26 | $6.46 | $7.48 | 7,839,600 | — | — |
| 2009-03-25 | $6.18 | $7.15 | 8,238,400 | — | — |
| 2009-03-24 | $6.14 | $7.10 | 6,788,000 | — | — |
| 2009-03-23 | $6.18 | $7.16 | 9,304,000 | — | — |
| 2009-03-20 | $5.74 | $6.64 | 10,288,400 | — | — |
| 2009-03-19 | $5.79 | $6.70 | 14,670,800 | — | — |
| 2009-03-18 | $5.48 | $6.35 | 8,460,000 | — | — |
| 2009-03-17 | $5.30 | $6.13 | 7,009,600 | — | — |
| 2009-03-16 | $5.14 | $5.95 | 6,200,800 | — | — |
| 2009-03-13 | $5.24 | $6.06 | 6,407,600 | — | — |
| 2009-03-12 | $5.15 | $5.96 | 6,094,400 | — | — |
| 2009-03-11 | $4.91 | $5.68 | 7,396,000 | — | — |
| 2009-03-10 | $4.80 | $5.55 | 6,296,800 | — | — |
| 2009-03-09 | $4.54 | $5.25 | 5,561,600 | — | — |
| 2009-03-06 | $4.62 | $5.34 | 7,908,000 | — | — |
| 2009-03-05 | $4.65 | $5.38 | 8,327,200 | — | — |
| 2009-03-04 | $4.87 | $5.63 | 8,687,600 | — | — |
| 2009-03-03 | $4.83 | $5.58 | 9,880,800 | — | — |
| 2009-03-02 | $4.91 | $5.69 | 8,778,000 | — | — |
| 2009-02-27 | $5.07 | $5.87 | 8,943,200 | — | — |
| 2009-02-26 | $5.02 | $5.80 | 7,246,000 | — | — |
| 2009-02-25 | $5.16 | $5.97 | 7,905,200 | — | — |
| 2009-02-24 | $5.26 | $6.08 | 11,107,200 | — | — |
| 2009-02-23 | $5.19 | $6.00 | 9,577,200 | — | — |
| 2009-02-20 | $5.43 | $6.28 | 9,805,200 | — | — |
| 2009-02-19 | $5.47 | $6.33 | 5,737,200 | — | — |
| 2009-02-18 | $5.55 | $6.42 | 5,895,200 | — | — |
| 2009-02-17 | $5.50 | $6.37 | 7,343,600 | — | — |
| 2009-02-13 | $5.73 | $6.64 | 5,920,400 | — | — |
| 2009-02-12 | $5.74 | $6.65 | 8,646,400 | — | — |
| 2009-02-11 | $5.76 | $6.66 | 6,145,200 | — | — |
| 2009-02-10 | $5.71 | $6.61 | 9,858,000 | — | — |
| 2009-02-09 | $6.00 | $6.94 | 7,514,800 | — | — |
| 2009-02-06 | $5.96 | $6.90 | 8,790,400 | — | — |
| 2009-02-05 | $5.76 | $6.67 | 11,019,600 | — | — |
| 2009-02-04 | $5.57 | $6.45 | 7,030,000 | — | — |
| 2009-02-03 | $5.62 | $6.50 | 6,219,200 | — | — |
| 2009-02-02 | $5.55 | $6.42 | 7,954,800 | — | — |
| 2009-01-30 | $5.69 | $6.45 | 6,530,000 | — | — |
| 2009-01-29 | $5.92 | $6.71 | 4,493,600 | — | — |
| 2009-01-28 | $6.08 | $6.89 | 4,241,600 | — | — |
| 2009-01-27 | $5.90 | $6.68 | 4,710,000 | — | — |
| 2009-01-26 | $5.85 | $6.63 | 6,128,400 | — | — |
| 2009-01-23 | $5.78 | $6.55 | 6,327,200 | — | — |
| 2009-01-22 | $5.84 | $6.61 | 8,546,800 | — | — |
| 2009-01-21 | $5.94 | $6.73 | 8,593,600 | — | — |
| 2009-01-20 | $5.87 | $6.65 | 9,964,400 | — | — |
| 2009-01-16 | $6.01 | $6.81 | 8,104,800 | — | — |
| 2009-01-15 | $5.94 | $6.73 | 10,994,000 | — | — |
| 2009-01-14 | $5.64 | $6.40 | 8,901,600 | — | — |
| 2009-01-13 | $5.82 | $6.59 | 8,797,200 | — | — |
| 2009-01-12 | $5.85 | $6.63 | 7,965,200 | — | — |
| 2009-01-09 | $5.83 | $6.61 | 4,370,000 | — | — |
| 2009-01-08 | $6.01 | $6.81 | 5,430,000 | — | — |
| 2009-01-07 | $5.98 | $6.78 | 7,852,400 | — | — |
| 2009-01-06 | $6.09 | $6.90 | 6,190,400 | — | — |
| 2009-01-05 | $5.92 | $6.70 | 5,800,800 | — | — |
| 2009-01-02 | $5.97 | $6.76 | 7,153,600 | — | — |