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
- 2005-05-26 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 | $8.47 | $10.77 | 1,184,300 | — | — |
| 2009-12-30 | $8.60 | $10.94 | 1,008,900 | — | — |
| 2009-12-29 | $8.54 | $10.86 | 1,616,300 | — | — |
| 2009-12-28 | $8.71 | $11.08 | 821,800 | — | — |
| 2009-12-24 | $8.56 | $10.89 | 443,800 | — | — |
| 2009-12-23 | $8.64 | $10.99 | 724,000 | — | — |
| 2009-12-22 | $8.68 | $10.62 | 732,200 | — | — |
| 2009-12-21 | $8.71 | $10.66 | 798,900 | — | — |
| 2009-12-18 | $8.51 | $10.41 | 3,446,900 | — | — |
| 2009-12-17 | $8.30 | $10.16 | 943,300 | — | — |
| 2009-12-16 | $8.16 | $9.99 | 1,529,700 | — | — |
| 2009-12-15 | $7.95 | $9.73 | 1,668,100 | — | — |
| 2009-12-14 | $8.16 | $9.99 | 1,152,500 | — | — |
| 2009-12-11 | $8.02 | $9.81 | 2,170,200 | — | — |
| 2009-12-10 | $7.97 | $9.75 | 1,001,900 | — | — |
| 2009-12-09 | $8.22 | $10.06 | 782,900 | — | — |
| 2009-12-08 | $8.30 | $10.16 | 1,024,900 | — | — |
| 2009-12-07 | $8.36 | $10.23 | 1,148,700 | — | — |
| 2009-12-04 | $8.40 | $10.28 | 2,560,500 | — | — |
| 2009-12-03 | $7.89 | $9.65 | 1,596,000 | — | — |
| 2009-12-02 | $8.21 | $10.05 | 1,565,300 | — | — |
| 2009-12-01 | $8.15 | $9.97 | 1,601,800 | — | — |
| 2009-11-30 | $8.04 | $9.84 | 2,898,500 | — | — |
| 2009-11-27 | $8.00 | $9.79 | 721,500 | — | — |
| 2009-11-25 | $8.42 | $10.30 | 987,300 | — | — |
| 2009-11-24 | $8.43 | $10.32 | 1,612,600 | — | — |
| 2009-11-23 | $8.43 | $10.32 | 1,444,600 | — | — |
| 2009-11-20 | $8.30 | $10.16 | 1,075,400 | — | — |
| 2009-11-19 | $8.35 | $10.22 | 1,029,900 | — | — |
| 2009-11-18 | $8.71 | $10.66 | 715,900 | — | — |
| 2009-11-17 | $8.61 | $10.54 | 1,088,300 | — | — |
| 2009-11-16 | $8.81 | $10.78 | 1,262,400 | — | — |
| 2009-11-13 | $8.64 | $10.57 | 939,900 | — | — |
| 2009-11-12 | $8.53 | $10.44 | 844,200 | — | — |
| 2009-11-11 | $8.80 | $10.77 | 3,464,800 | — | — |
| 2009-11-10 | $8.48 | $10.38 | 826,600 | — | — |
| 2009-11-09 | $8.55 | $10.46 | 1,162,600 | — | — |
| 2009-11-06 | $8.02 | $9.81 | 806,100 | — | — |
| 2009-11-05 | $8.21 | $10.05 | 995,200 | — | — |
| 2009-11-04 | $7.95 | $9.73 | 2,141,600 | — | — |
| 2009-11-03 | $7.90 | $9.67 | 1,907,000 | — | — |
| 2009-11-02 | $7.63 | $9.34 | 1,559,100 | — | — |
| 2009-10-30 | $7.61 | $9.31 | 2,952,300 | — | — |
| 2009-10-29 | $8.08 | $9.89 | 1,543,200 | — | — |
| 2009-10-28 | $7.49 | $9.17 | 2,435,500 | — | — |
| 2009-10-27 | $8.04 | $9.84 | 1,821,600 | — | — |
| 2009-10-26 | $8.10 | $9.91 | 1,897,500 | — | — |
| 2009-10-23 | $8.18 | $10.01 | 1,947,500 | — | — |
| 2009-10-22 | $8.39 | $10.27 | 2,827,200 | — | — |
| 2009-10-21 | $8.37 | $10.24 | 1,812,900 | — | — |
| 2009-10-20 | $8.42 | $10.30 | 1,865,600 | — | — |
| 2009-10-19 | $8.74 | $10.69 | 1,056,500 | — | — |
| 2009-10-16 | $8.50 | $10.40 | 2,634,300 | — | — |
| 2009-10-15 | $8.59 | $10.51 | 1,782,900 | — | — |
| 2009-10-14 | $8.73 | $10.68 | 2,077,400 | — | — |
| 2009-10-13 | $8.54 | $10.45 | 1,191,000 | — | — |
| 2009-10-12 | $8.92 | $10.91 | 473,800 | — | — |
| 2009-10-09 | $8.85 | $10.83 | 1,928,800 | — | — |
| 2009-10-08 | $8.64 | $10.57 | 3,685,400 | — | — |
| 2009-10-07 | $8.34 | $10.21 | 1,341,600 | — | — |
| 2009-10-06 | $8.52 | $10.43 | 2,230,500 | — | — |
| 2009-10-05 | $8.26 | $10.11 | 1,723,300 | — | — |
| 2009-10-02 | $7.71 | $9.43 | 2,475,900 | — | — |
| 2009-10-01 | $7.85 | $9.61 | 3,925,000 | — | — |
| 2009-09-30 | $8.10 | $9.91 | 2,369,200 | — | — |
| 2009-09-29 | $8.25 | $10.10 | 2,247,200 | — | — |
| 2009-09-28 | $8.19 | $10.02 | 1,718,400 | — | — |
| 2009-09-25 | $7.77 | $9.51 | 1,647,100 | — | — |
| 2009-09-24 | $7.43 | $9.09 | 1,907,000 | — | — |
| 2009-09-23 | $7.47 | $9.14 | 2,341,200 | — | — |
| 2009-09-22 | $7.85 | $9.61 | 1,664,900 | — | — |
| 2009-09-21 | $7.51 | $9.19 | 1,407,300 | — | — |
| 2009-09-18 | $7.77 | $9.51 | 1,331,800 | — | — |
| 2009-09-17 | $8.05 | $9.85 | 1,231,500 | — | — |
| 2009-09-16 | $8.19 | $10.02 | 2,027,000 | — | — |
| 2009-09-15 | $7.80 | $9.54 | 2,010,900 | — | — |
| 2009-09-14 | $7.68 | $9.40 | 1,406,000 | — | — |
| 2009-09-11 | $7.26 | $8.88 | 1,676,800 | — | — |
| 2009-09-10 | $7.11 | $8.70 | 1,776,000 | — | — |
| 2009-09-09 | $7.07 | $8.65 | 1,322,200 | — | — |
| 2009-09-08 | $6.94 | $8.49 | 2,015,700 | — | — |
| 2009-09-04 | $6.34 | $7.76 | 820,800 | — | — |
| 2009-09-03 | $6.35 | $7.77 | 1,296,700 | — | — |
| 2009-09-02 | $6.20 | $7.59 | 1,352,900 | — | — |
| 2009-09-01 | $6.43 | $7.87 | 1,853,400 | — | — |
| 2009-08-31 | $6.85 | $8.38 | 1,426,100 | — | — |
| 2009-08-28 | $7.05 | $8.63 | 813,500 | — | — |
| 2009-08-27 | $7.08 | $8.66 | 1,239,600 | — | — |
| 2009-08-26 | $7.10 | $8.69 | 1,376,800 | — | — |
| 2009-08-25 | $7.06 | $8.64 | 3,716,000 | — | — |
| 2009-08-24 | $7.04 | $8.61 | 1,158,000 | — | — |
| 2009-08-21 | $7.06 | $8.64 | 1,640,600 | — | — |
| 2009-08-20 | $6.80 | $8.32 | 1,330,900 | — | — |
| 2009-08-19 | $6.65 | $8.14 | 830,700 | — | — |
| 2009-08-18 | $6.69 | $8.19 | 1,069,300 | — | — |
| 2009-08-17 | $6.61 | $8.09 | 1,299,300 | — | — |
| 2009-08-14 | $7.09 | $8.68 | 1,319,300 | — | — |
| 2009-08-13 | $7.07 | $8.65 | 1,511,800 | — | — |
| 2009-08-12 | $7.17 | $8.77 | 2,794,500 | — | — |
| 2009-08-11 | $6.99 | $8.55 | 795,100 | — | — |
| 2009-08-10 | $7.44 | $9.10 | 1,015,700 | — | — |
| 2009-08-07 | $7.72 | $9.45 | 2,628,500 | — | — |
| 2009-08-06 | $7.23 | $8.85 | 1,583,900 | — | — |
| 2009-08-05 | $7.21 | $8.82 | 3,094,200 | — | — |
| 2009-08-04 | $7.04 | $8.61 | 2,773,300 | — | — |
| 2009-08-03 | $6.76 | $8.27 | 1,076,500 | — | — |
| 2009-07-31 | $6.76 | $8.27 | 1,747,600 | — | — |
| 2009-07-30 | $6.84 | $8.37 | 1,619,200 | — | — |
| 2009-07-29 | $6.59 | $8.06 | 1,063,500 | — | — |
| 2009-07-28 | $6.66 | $8.15 | 1,634,700 | — | — |
| 2009-07-27 | $7.13 | $8.72 | 778,900 | — | — |
| 2009-07-24 | $6.98 | $8.54 | 604,400 | — | — |
| 2009-07-23 | $6.88 | $8.42 | 1,539,400 | — | — |
| 2009-07-22 | $6.34 | $7.76 | 1,056,700 | — | — |
| 2009-07-21 | $6.24 | $7.64 | 1,114,900 | — | — |
| 2009-07-20 | $6.42 | $7.86 | 1,169,300 | — | — |
| 2009-07-17 | $6.32 | $7.73 | 1,888,900 | — | — |
| 2009-07-16 | $6.19 | $7.57 | 1,486,100 | — | — |
| 2009-07-15 | $6.35 | $7.77 | 2,129,600 | — | — |
| 2009-07-14 | $5.87 | $7.18 | 1,658,000 | — | — |
| 2009-07-13 | $5.71 | $6.99 | 2,443,600 | — | — |
| 2009-07-10 | $5.42 | $6.63 | 1,352,200 | — | — |
| 2009-07-09 | $5.50 | $6.73 | 2,390,800 | — | — |
| 2009-07-08 | $5.28 | $6.46 | 3,159,200 | — | — |
| 2009-07-07 | $5.56 | $6.80 | 1,529,800 | — | — |
| 2009-07-06 | $5.87 | $7.18 | 2,354,300 | — | — |
| 2009-07-02 | $5.97 | $7.31 | 1,736,500 | — | — |
| 2009-07-01 | $6.44 | $7.88 | 1,208,500 | — | — |
| 2009-06-30 | $6.26 | $7.66 | 714,400 | — | — |
| 2009-06-29 | $6.18 | $7.56 | 962,300 | — | — |
| 2009-06-26 | $6.23 | $7.62 | 2,628,400 | — | — |
| 2009-06-25 | $5.93 | $7.26 | 1,323,400 | — | — |
| 2009-06-24 | $5.93 | $7.26 | 897,600 | — | — |
| 2009-06-23 | $5.70 | $6.97 | 1,498,300 | — | — |
| 2009-06-22 | $5.97 | $7.31 | 1,461,200 | — | — |
| 2009-06-19 | $6.51 | $7.97 | 1,583,400 | — | — |
| 2009-06-18 | $6.32 | $7.73 | 1,465,500 | — | — |
| 2009-06-17 | $6.50 | $7.95 | 981,000 | — | — |
| 2009-06-16 | $6.51 | $7.97 | 782,700 | — | — |
| 2009-06-15 | $6.77 | $8.28 | 1,558,700 | — | — |
| 2009-06-12 | $7.24 | $8.86 | 1,381,200 | — | — |
| 2009-06-11 | $6.88 | $8.42 | 1,372,800 | — | — |
| 2009-06-10 | $7.21 | $8.82 | 2,329,000 | — | — |
| 2009-06-09 | $7.44 | $9.10 | 1,434,500 | — | — |
| 2009-06-08 | $7.75 | $9.48 | 1,520,500 | — | — |
| 2009-06-05 | $7.62 | $9.32 | 1,528,900 | — | — |
| 2009-06-04 | $7.47 | $9.14 | 2,188,400 | — | — |
| 2009-06-03 | $7.06 | $8.64 | 904,600 | — | — |
| 2009-06-02 | $7.12 | $8.71 | 1,691,800 | — | — |
| 2009-06-01 | $7.08 | $8.66 | 2,712,900 | — | — |
| 2009-05-29 | $6.50 | $7.95 | 2,276,800 | — | — |
| 2009-05-28 | $6.46 | $7.90 | 1,751,000 | — | — |
| 2009-05-27 | $6.48 | $7.93 | 2,603,900 | — | — |
| 2009-05-26 | $6.46 | $7.90 | 2,019,600 | — | — |
| 2009-05-22 | $5.90 | $7.22 | 1,156,200 | — | — |
| 2009-05-21 | $6.17 | $7.55 | 1,218,500 | — | — |
| 2009-05-20 | $6.34 | $7.76 | 1,229,100 | — | — |
| 2009-05-19 | $6.41 | $7.84 | 1,790,200 | — | — |
| 2009-05-18 | $6.19 | $7.57 | 2,455,300 | — | — |
| 2009-05-15 | $5.73 | $7.01 | 1,732,400 | — | — |
| 2009-05-14 | $6.01 | $7.35 | 1,894,200 | — | — |
| 2009-05-13 | $5.81 | $7.11 | 1,935,500 | — | — |
| 2009-05-12 | $6.39 | $7.82 | 1,325,000 | — | — |
| 2009-05-11 | $6.59 | $8.06 | 1,952,800 | — | — |
| 2009-05-08 | $7.25 | $8.87 | 3,958,900 | — | — |
| 2009-05-07 | $6.53 | $7.99 | 2,680,500 | — | — |
| 2009-05-06 | $7.19 | $8.80 | 2,121,300 | — | — |
| 2009-05-05 | $6.63 | $8.11 | 2,482,800 | — | — |
| 2009-05-04 | $7.02 | $8.59 | 3,258,700 | — | — |
| 2009-05-01 | $6.26 | $7.66 | 1,967,000 | — | — |
| 2009-04-30 | $6.49 | $7.94 | 4,248,000 | — | — |
| 2009-04-29 | $6.24 | $7.64 | 2,988,000 | — | — |
| 2009-04-28 | $5.79 | $7.08 | 3,300,500 | — | — |
| 2009-04-27 | $5.68 | $6.95 | 4,369,900 | — | — |
| 2009-04-24 | $6.92 | $8.47 | 4,964,400 | — | — |
| 2009-04-23 | $6.46 | $7.90 | 3,622,900 | — | — |
| 2009-04-22 | $6.15 | $7.53 | 4,111,400 | — | — |
| 2009-04-21 | $6.18 | $7.56 | 4,574,800 | — | — |
| 2009-04-20 | $5.47 | $6.69 | 4,379,500 | — | — |
| 2009-04-17 | $6.04 | $7.39 | 2,978,400 | — | — |
| 2009-04-16 | $5.90 | $7.22 | 4,092,800 | — | — |
| 2009-04-15 | $5.39 | $6.60 | 4,326,800 | — | — |
| 2009-04-14 | $5.02 | $6.14 | 13,810,000 | — | — |
| 2009-04-13 | $5.09 | $6.23 | 2,159,400 | — | — |
| 2009-04-09 | $5.03 | $6.15 | 3,815,300 | — | — |
| 2009-04-08 | $3.88 | $4.75 | 1,521,900 | — | — |
| 2009-04-07 | $3.61 | $4.42 | 1,995,900 | — | — |
| 2009-04-06 | $3.81 | $4.66 | 1,924,300 | — | — |
| 2009-04-03 | $3.80 | $4.65 | 3,059,000 | — | — |
| 2009-04-02 | $3.70 | $4.53 | 2,833,100 | — | — |
| 2009-04-01 | $3.78 | $4.63 | 1,940,200 | — | — |
| 2009-03-31 | $4.01 | $4.91 | 2,189,100 | — | — |
| 2009-03-30 | $3.65 | $4.47 | 1,595,400 | — | — |
| 2009-03-27 | $4.10 | $5.02 | 1,308,200 | — | — |
| 2009-03-26 | $4.53 | $5.54 | 1,724,400 | — | — |
| 2009-03-25 | $4.50 | $5.51 | 2,048,900 | — | — |
| 2009-03-24 | $4.10 | $5.02 | 2,221,500 | — | — |
| 2009-03-23 | $4.41 | $5.40 | 3,196,100 | — | — |
| 2009-03-20 | $3.73 | $4.56 | 1,936,000 | — | — |
| 2009-03-19 | $3.96 | $4.85 | 2,005,100 | — | — |
| 2009-03-18 | $4.25 | $5.20 | 1,851,900 | — | — |
| 2009-03-17 | $3.63 | $4.44 | 2,490,300 | — | — |
| 2009-03-16 | $3.32 | $4.06 | 2,112,500 | — | — |
| 2009-03-13 | $3.64 | $4.45 | 1,492,200 | — | — |
| 2009-03-12 | $3.72 | $4.55 | 2,540,200 | — | — |
| 2009-03-11 | $3.36 | $4.11 | 2,422,100 | — | — |
| 2009-03-10 | $3.35 | $4.10 | 3,291,000 | — | — |
| 2009-03-09 | $2.85 | $3.49 | 1,620,600 | — | — |
| 2009-03-06 | $3.00 | $3.67 | 2,621,500 | — | — |
| 2009-03-05 | $2.67 | $3.27 | 2,006,400 | — | — |
| 2009-03-04 | $2.94 | $3.60 | 1,713,800 | — | — |
| 2009-03-03 | $2.82 | $3.45 | 2,269,800 | — | — |
| 2009-03-02 | $2.80 | $3.43 | 2,296,100 | — | — |
| 2009-02-27 | $3.09 | $3.78 | 1,898,600 | — | — |
| 2009-02-26 | $3.00 | $3.67 | 1,374,700 | — | — |
| 2009-02-25 | $3.23 | $3.95 | 1,448,400 | — | — |
| 2009-02-24 | $3.39 | $4.15 | 2,572,400 | — | — |
| 2009-02-23 | $2.96 | $3.62 | 2,043,900 | — | — |
| 2009-02-20 | $3.30 | $4.04 | 2,181,600 | — | — |
| 2009-02-19 | $3.03 | $3.71 | 1,392,000 | — | — |
| 2009-02-18 | $3.17 | $3.88 | 1,345,900 | — | — |
| 2009-02-17 | $3.18 | $3.89 | 2,119,600 | — | — |
| 2009-02-13 | $3.55 | $4.34 | 1,933,300 | — | — |
| 2009-02-12 | $3.70 | $4.53 | 2,427,300 | — | — |
| 2009-02-11 | $3.75 | $4.59 | 1,866,600 | — | — |
| 2009-02-10 | $3.65 | $4.47 | 2,249,000 | — | — |
| 2009-02-09 | $4.00 | $4.89 | 947,800 | — | — |
| 2009-02-06 | $4.00 | $4.89 | 3,582,900 | — | — |
| 2009-02-05 | $3.83 | $4.69 | 2,211,900 | — | — |
| 2009-02-04 | $3.88 | $4.75 | 3,367,000 | — | — |
| 2009-02-03 | $4.04 | $4.94 | 2,428,300 | — | — |
| 2009-02-02 | $4.13 | $5.05 | 1,313,100 | — | — |
| 2009-01-30 | $4.10 | $5.02 | 2,360,300 | — | — |
| 2009-01-29 | $4.14 | $5.07 | 2,227,000 | — | — |
| 2009-01-28 | $4.54 | $5.56 | 3,147,800 | — | — |
| 2009-01-27 | $4.47 | $5.47 | 880,300 | — | — |
| 2009-01-26 | $4.47 | $5.47 | 1,565,500 | — | — |
| 2009-01-23 | $4.59 | $5.62 | 1,625,000 | — | — |
| 2009-01-22 | $4.30 | $5.26 | 2,541,600 | — | — |
| 2009-01-21 | $4.59 | $5.62 | 3,076,100 | — | — |
| 2009-01-20 | $3.94 | $4.82 | 2,489,500 | — | — |
| 2009-01-16 | $4.61 | $5.64 | 2,139,800 | — | — |
| 2009-01-15 | $4.59 | $5.62 | 2,465,900 | — | — |
| 2009-01-14 | $4.23 | $5.18 | 1,486,500 | — | — |
| 2009-01-13 | $4.73 | $5.79 | 1,305,100 | — | — |
| 2009-01-12 | $4.67 | $5.71 | 2,105,800 | — | — |
| 2009-01-09 | $5.06 | $6.19 | 1,850,200 | — | — |
| 2009-01-08 | $5.35 | $6.55 | 1,233,300 | — | — |
| 2009-01-07 | $5.26 | $6.44 | 1,770,500 | — | — |
| 2009-01-06 | $5.31 | $6.50 | 1,968,300 | — | — |
| 2009-01-05 | $4.70 | $5.75 | 1,569,300 | — | — |
| 2009-01-02 | $5.06 | $6.19 | 1,399,900 | — | — |