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
- 2006-02-03 to 2026-09-09
- 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 | $7.65 | $9.51 | 790,000 | — | — |
| 2009-12-30 | $7.66 | $9.52 | 910,400 | — | — |
| 2009-12-29 | $7.69 | $9.56 | 918,000 | — | — |
| 2009-12-28 | $7.71 | $9.59 | 1,161,600 | — | — |
| 2009-12-24 | $7.70 | $9.57 | 639,200 | — | — |
| 2009-12-23 | $7.66 | $9.52 | 1,293,200 | — | — |
| 2009-12-22 | $7.57 | $9.42 | 1,742,000 | — | — |
| 2009-12-21 | $7.50 | $9.33 | 1,822,000 | — | — |
| 2009-12-18 | $7.31 | $9.09 | 4,663,200 | — | — |
| 2009-12-17 | $7.51 | $9.33 | 1,083,600 | — | — |
| 2009-12-16 | $7.57 | $9.42 | 2,081,200 | — | — |
| 2009-12-15 | $7.62 | $9.48 | 913,200 | — | — |
| 2009-12-14 | $7.63 | $9.49 | 1,138,000 | — | — |
| 2009-12-11 | $7.55 | $9.38 | 1,145,200 | — | — |
| 2009-12-10 | $7.55 | $9.39 | 977,200 | — | — |
| 2009-12-09 | $7.48 | $9.31 | 1,387,200 | — | — |
| 2009-12-08 | $7.48 | $9.30 | 1,632,800 | — | — |
| 2009-12-07 | $7.39 | $9.19 | 1,234,400 | — | — |
| 2009-12-04 | $7.34 | $9.12 | 2,166,400 | — | — |
| 2009-12-03 | $7.42 | $9.23 | 770,000 | — | — |
| 2009-12-02 | $7.41 | $9.22 | 1,049,600 | — | — |
| 2009-12-01 | $7.42 | $9.23 | 599,600 | — | — |
| 2009-11-30 | $7.38 | $9.17 | 810,400 | — | — |
| 2009-11-27 | $7.40 | $9.20 | 635,200 | — | — |
| 2009-11-25 | $7.50 | $9.33 | 1,056,000 | — | — |
| 2009-11-24 | $7.47 | $9.28 | 1,614,800 | — | — |
| 2009-11-23 | $7.45 | $9.27 | 1,383,600 | — | — |
| 2009-11-20 | $7.38 | $9.18 | 1,049,600 | — | — |
| 2009-11-19 | $7.37 | $9.17 | 1,090,800 | — | — |
| 2009-11-18 | $7.44 | $9.25 | 1,804,400 | — | — |
| 2009-11-17 | $7.40 | $9.20 | 1,620,800 | — | — |
| 2009-11-16 | $7.36 | $9.15 | 1,916,800 | — | — |
| 2009-11-13 | $7.31 | $9.10 | 2,362,800 | — | — |
| 2009-11-12 | $7.17 | $8.92 | 1,598,400 | — | — |
| 2009-11-11 | $7.19 | $8.94 | 1,754,400 | — | — |
| 2009-11-10 | $7.12 | $8.86 | 3,357,600 | — | — |
| 2009-11-09 | $7.30 | $9.08 | 1,246,000 | — | — |
| 2009-11-06 | $7.14 | $8.88 | 918,000 | — | — |
| 2009-11-05 | $7.20 | $8.96 | 841,200 | — | — |
| 2009-11-04 | $7.21 | $8.80 | 1,096,000 | — | — |
| 2009-11-03 | $7.10 | $8.66 | 996,400 | — | — |
| 2009-11-02 | $7.06 | $8.62 | 1,297,600 | — | — |
| 2009-10-30 | $7.13 | $8.71 | 1,477,200 | — | — |
| 2009-10-29 | $7.19 | $8.78 | 1,786,400 | — | — |
| 2009-10-28 | $7.06 | $8.61 | 2,162,400 | — | — |
| 2009-10-27 | $7.36 | $8.99 | 1,696,000 | — | — |
| 2009-10-26 | $7.40 | $9.03 | 1,724,000 | — | — |
| 2009-10-23 | $7.56 | $9.23 | 1,714,000 | — | — |
| 2009-10-22 | $7.62 | $9.30 | 1,104,800 | — | — |
| 2009-10-21 | $7.58 | $9.25 | 1,607,200 | — | — |
| 2009-10-20 | $7.60 | $9.28 | 2,088,400 | — | — |
| 2009-10-19 | $7.72 | $9.42 | 1,469,200 | — | — |
| 2009-10-16 | $7.65 | $9.34 | 1,482,800 | — | — |
| 2009-10-15 | $7.51 | $9.17 | 1,126,000 | — | — |
| 2009-10-14 | $7.56 | $9.23 | 1,099,600 | — | — |
| 2009-10-13 | $7.51 | $9.16 | 1,398,400 | — | — |
| 2009-10-12 | $7.46 | $9.10 | 1,650,400 | — | — |
| 2009-10-09 | $7.33 | $8.95 | 1,911,600 | — | — |
| 2009-10-08 | $7.31 | $8.92 | 1,442,000 | — | — |
| 2009-10-07 | $7.17 | $8.76 | 1,524,000 | — | — |
| 2009-10-06 | $7.18 | $8.77 | 3,257,200 | — | — |
| 2009-10-05 | $6.93 | $8.46 | 887,600 | — | — |
| 2009-10-02 | $6.84 | $8.35 | 1,088,800 | — | — |
| 2009-10-01 | $6.82 | $8.33 | 1,552,800 | — | — |
| 2009-09-30 | $7.00 | $8.54 | 976,400 | — | — |
| 2009-09-29 | $7.02 | $8.57 | 864,000 | — | — |
| 2009-09-28 | $6.94 | $8.47 | 817,200 | — | — |
| 2009-09-25 | $6.95 | $8.48 | 887,600 | — | — |
| 2009-09-24 | $6.88 | $8.39 | 697,200 | — | — |
| 2009-09-23 | $6.92 | $8.45 | 1,216,800 | — | — |
| 2009-09-22 | $6.93 | $8.46 | 1,141,200 | — | — |
| 2009-09-21 | $6.96 | $8.49 | 1,963,200 | — | — |
| 2009-09-18 | $6.92 | $8.44 | 6,074,400 | — | — |
| 2009-09-17 | $6.95 | $8.48 | 1,664,400 | — | — |
| 2009-09-16 | $7.12 | $8.69 | 1,374,800 | — | — |
| 2009-09-15 | $7.12 | $8.69 | 1,134,800 | — | — |
| 2009-09-14 | $7.16 | $8.73 | 1,064,400 | — | — |
| 2009-09-11 | $7.11 | $8.68 | 930,000 | — | — |
| 2009-09-10 | $7.05 | $8.61 | 1,968,000 | — | — |
| 2009-09-09 | $6.92 | $8.45 | 942,800 | — | — |
| 2009-09-08 | $6.95 | $8.48 | 774,400 | — | — |
| 2009-09-04 | $6.81 | $8.31 | 1,045,200 | — | — |
| 2009-09-03 | $6.69 | $8.17 | 994,000 | — | — |
| 2009-09-02 | $6.62 | $8.08 | 795,600 | — | — |
| 2009-09-01 | $6.68 | $8.15 | 1,703,200 | — | — |
| 2009-08-31 | $6.72 | $8.21 | 1,978,800 | — | — |
| 2009-08-28 | $6.89 | $8.41 | 1,195,600 | — | — |
| 2009-08-27 | $6.89 | $8.41 | 1,921,200 | — | — |
| 2009-08-26 | $6.97 | $8.51 | 1,400,800 | — | — |
| 2009-08-25 | $7.11 | $8.67 | 1,246,400 | — | — |
| 2009-08-24 | $7.16 | $8.74 | 2,745,600 | — | — |
| 2009-08-21 | $7.16 | $8.74 | 839,200 | — | — |
| 2009-08-20 | $7.09 | $8.66 | 783,600 | — | — |
| 2009-08-19 | $7.00 | $8.55 | 1,495,600 | — | — |
| 2009-08-18 | $6.97 | $8.50 | 1,190,800 | — | — |
| 2009-08-17 | $6.89 | $8.41 | 835,600 | — | — |
| 2009-08-14 | $7.05 | $8.61 | 758,800 | — | — |
| 2009-08-13 | $7.09 | $8.65 | 1,097,200 | — | — |
| 2009-08-12 | $7.08 | $8.64 | 2,537,600 | — | — |
| 2009-08-11 | $6.86 | $8.38 | 4,244,400 | — | — |
| 2009-08-10 | $7.23 | $8.83 | 1,254,800 | — | — |
| 2009-08-07 | $7.23 | $8.82 | 1,205,600 | — | — |
| 2009-08-06 | $7.16 | $8.74 | 1,481,600 | — | — |
| 2009-08-05 | $7.30 | $8.91 | 1,130,000 | — | — |
| 2009-08-04 | $7.52 | $9.01 | 2,308,400 | — | — |
| 2009-08-03 | $7.52 | $9.01 | 2,305,600 | — | — |
| 2009-07-31 | $7.31 | $8.76 | 2,373,200 | — | — |
| 2009-07-30 | $7.16 | $8.59 | 2,570,400 | — | — |
| 2009-07-29 | $7.01 | $8.40 | 2,650,400 | — | — |
| 2009-07-28 | $7.20 | $8.63 | 2,477,200 | — | — |
| 2009-07-27 | $7.12 | $8.53 | 3,225,600 | — | — |
| 2009-07-24 | $6.84 | $8.20 | 1,204,400 | — | — |
| 2009-07-23 | $6.76 | $8.11 | 1,296,800 | — | — |
| 2009-07-22 | $6.75 | $8.09 | 1,120,000 | — | — |
| 2009-07-21 | $6.75 | $8.09 | 1,304,000 | — | — |
| 2009-07-20 | $6.78 | $8.12 | 1,216,800 | — | — |
| 2009-07-17 | $6.70 | $8.03 | 1,242,400 | — | — |
| 2009-07-16 | $6.63 | $7.95 | 1,810,800 | — | — |
| 2009-07-15 | $6.55 | $7.86 | 1,764,000 | — | — |
| 2009-07-14 | $6.41 | $7.69 | 2,229,600 | — | — |
| 2009-07-13 | $6.46 | $7.75 | 1,181,200 | — | — |
| 2009-07-10 | $6.36 | $7.62 | 1,018,400 | — | — |
| 2009-07-09 | $6.31 | $7.57 | 1,501,600 | — | — |
| 2009-07-08 | $6.11 | $7.32 | 775,600 | — | — |
| 2009-07-07 | $6.13 | $7.35 | 775,200 | — | — |
| 2009-07-06 | $6.25 | $7.49 | 1,036,800 | — | — |
| 2009-07-02 | $6.32 | $7.58 | 563,200 | — | — |
| 2009-07-01 | $6.38 | $7.65 | 827,200 | — | — |
| 2009-06-30 | $6.34 | $7.60 | 1,020,400 | — | — |
| 2009-06-29 | $6.35 | $7.61 | 804,000 | — | — |
| 2009-06-26 | $6.35 | $7.61 | 1,600,400 | — | — |
| 2009-06-25 | $6.18 | $7.41 | 1,497,200 | — | — |
| 2009-06-24 | $5.95 | $7.13 | 1,977,200 | — | — |
| 2009-06-23 | $5.84 | $7.00 | 3,128,400 | — | — |
| 2009-06-22 | $6.00 | $7.19 | 1,209,200 | — | — |
| 2009-06-19 | $6.13 | $7.35 | 1,228,400 | — | — |
| 2009-06-18 | $6.11 | $7.32 | 1,085,600 | — | — |
| 2009-06-17 | $5.95 | $7.14 | 3,100,000 | — | — |
| 2009-06-16 | $6.10 | $7.31 | 2,069,200 | — | — |
| 2009-06-15 | $6.29 | $7.54 | 1,767,200 | — | — |
| 2009-06-12 | $6.48 | $7.77 | 1,002,400 | — | — |
| 2009-06-11 | $6.46 | $7.74 | 1,311,200 | — | — |
| 2009-06-10 | $6.40 | $7.67 | 1,336,800 | — | — |
| 2009-06-09 | $6.46 | $7.74 | 1,010,000 | — | — |
| 2009-06-08 | $6.49 | $7.78 | 1,381,200 | — | — |
| 2009-06-05 | $6.50 | $7.79 | 1,266,400 | — | — |
| 2009-06-04 | $6.48 | $7.77 | 1,196,000 | — | — |
| 2009-06-03 | $6.39 | $7.66 | 1,397,600 | — | — |
| 2009-06-02 | $6.54 | $7.84 | 2,322,800 | — | — |
| 2009-06-01 | $6.55 | $7.85 | 2,819,200 | — | — |
| 2009-05-29 | $6.57 | $7.88 | 2,322,000 | — | — |
| 2009-05-28 | $6.46 | $7.75 | 1,356,400 | — | — |
| 2009-05-27 | $6.42 | $7.69 | 1,542,400 | — | — |
| 2009-05-26 | $6.45 | $7.73 | 1,351,200 | — | — |
| 2009-05-22 | $6.45 | $7.74 | 1,038,400 | — | — |
| 2009-05-21 | $6.48 | $7.77 | 1,565,200 | — | — |
| 2009-05-20 | $6.61 | $7.93 | 1,909,600 | — | — |
| 2009-05-19 | $6.54 | $7.84 | 1,355,600 | — | — |
| 2009-05-18 | $6.41 | $7.69 | 1,412,000 | — | — |
| 2009-05-15 | $6.21 | $7.45 | 1,469,200 | — | — |
| 2009-05-14 | $6.25 | $7.49 | 3,028,800 | — | — |
| 2009-05-13 | $6.22 | $7.46 | 2,780,800 | — | — |
| 2009-05-12 | $6.25 | $7.49 | 3,036,000 | — | — |
| 2009-05-11 | $6.43 | $7.71 | 1,223,200 | — | — |
| 2009-05-08 | $6.52 | $7.81 | 1,961,600 | — | — |
| 2009-05-07 | $6.38 | $7.65 | 2,682,000 | — | — |
| 2009-05-06 | $6.49 | $7.78 | 2,054,800 | — | — |
| 2009-05-05 | $6.62 | $7.77 | 2,073,600 | — | — |
| 2009-05-04 | $6.71 | $7.89 | 2,532,000 | — | — |
| 2009-05-01 | $6.64 | $7.80 | 2,106,800 | — | — |
| 2009-04-30 | $6.41 | $7.53 | 2,344,400 | — | — |
| 2009-04-29 | $6.51 | $7.65 | 3,266,000 | — | — |
| 2009-04-28 | $6.39 | $7.51 | 3,992,000 | — | — |
| 2009-04-27 | $6.28 | $7.38 | 3,769,600 | — | — |
| 2009-04-24 | $6.17 | $7.25 | 2,362,000 | — | — |
| 2009-04-23 | $6.03 | $7.08 | 1,809,200 | — | — |
| 2009-04-22 | $5.92 | $6.95 | 2,438,800 | — | — |
| 2009-04-21 | $5.92 | $6.96 | 2,593,600 | — | — |
| 2009-04-20 | $5.85 | $6.87 | 2,490,000 | — | — |
| 2009-04-17 | $6.05 | $7.10 | 3,500,800 | — | — |
| 2009-04-16 | $6.04 | $7.09 | 4,278,000 | — | — |
| 2009-04-15 | $5.85 | $6.88 | 4,556,400 | — | — |
| 2009-04-14 | $5.85 | $6.87 | 4,676,800 | — | — |
| 2009-04-13 | $5.78 | $6.79 | 5,112,800 | — | — |
| 2009-04-09 | $5.51 | $6.47 | 2,387,600 | — | — |
| 2009-04-08 | $5.42 | $6.37 | 1,869,200 | — | — |
| 2009-04-07 | $5.38 | $6.33 | 1,306,800 | — | — |
| 2009-04-06 | $5.46 | $6.42 | 1,958,000 | — | — |
| 2009-04-03 | $5.53 | $6.49 | 2,426,400 | — | — |
| 2009-04-02 | $5.47 | $6.43 | 3,109,600 | — | — |
| 2009-04-01 | $5.38 | $6.32 | 3,175,600 | — | — |
| 2009-03-31 | $5.28 | $6.21 | 2,505,200 | — | — |
| 2009-03-30 | $5.10 | $5.99 | 3,768,400 | — | — |
| 2009-03-27 | $5.28 | $6.21 | 2,046,800 | — | — |
| 2009-03-26 | $5.37 | $6.31 | 2,507,600 | — | — |
| 2009-03-25 | $5.43 | $6.38 | 3,171,600 | — | — |
| 2009-03-24 | $5.26 | $6.18 | 1,389,200 | — | — |
| 2009-03-23 | $5.30 | $6.23 | 2,158,800 | — | — |
| 2009-03-20 | $5.04 | $5.92 | 1,528,400 | — | — |
| 2009-03-19 | $5.23 | $6.15 | 2,798,000 | — | — |
| 2009-03-18 | $5.20 | $6.11 | 2,938,800 | — | — |
| 2009-03-17 | $5.23 | $6.15 | 2,553,600 | — | — |
| 2009-03-16 | $5.11 | $6.00 | 2,851,200 | — | — |
| 2009-03-13 | $5.03 | $5.91 | 2,774,400 | — | — |
| 2009-03-12 | $5.05 | $5.94 | 3,266,000 | — | — |
| 2009-03-11 | $4.82 | $5.66 | 1,757,600 | — | — |
| 2009-03-10 | $4.73 | $5.56 | 3,065,600 | — | — |
| 2009-03-09 | $4.53 | $5.32 | 3,006,000 | — | — |
| 2009-03-06 | $4.60 | $5.41 | 2,873,600 | — | — |
| 2009-03-05 | $4.73 | $5.56 | 3,013,200 | — | — |
| 2009-03-04 | $4.83 | $5.67 | 3,145,600 | — | — |
| 2009-03-03 | $4.42 | $5.20 | 1,391,600 | — | — |
| 2009-03-02 | $4.55 | $5.34 | 3,138,800 | — | — |
| 2009-02-27 | $4.91 | $5.77 | 2,333,200 | — | — |
| 2009-02-26 | $4.87 | $5.73 | 3,136,000 | — | — |
| 2009-02-25 | $4.90 | $5.76 | 3,288,400 | — | — |
| 2009-02-24 | $4.74 | $5.57 | 3,818,400 | — | — |
| 2009-02-23 | $4.48 | $5.26 | 4,729,200 | — | — |
| 2009-02-20 | $4.64 | $5.45 | 4,971,600 | — | — |
| 2009-02-19 | $4.65 | $5.46 | 3,513,200 | — | — |
| 2009-02-18 | $4.61 | $5.42 | 3,460,400 | — | — |
| 2009-02-17 | $4.69 | $5.51 | 4,197,200 | — | — |
| 2009-02-13 | $4.89 | $5.75 | 3,412,400 | — | — |
| 2009-02-12 | $4.76 | $5.59 | 2,536,000 | — | — |
| 2009-02-11 | $4.68 | $5.50 | 4,771,200 | — | — |
| 2009-02-10 | $4.61 | $5.41 | 4,448,400 | — | — |
| 2009-02-09 | $4.71 | $5.54 | 4,008,000 | — | — |
| 2009-02-06 | $4.65 | $5.46 | 3,327,600 | — | — |
| 2009-02-05 | $4.62 | $5.43 | 1,830,400 | — | — |
| 2009-02-04 | $4.50 | $5.29 | 1,662,800 | — | — |
| 2009-02-03 | $4.67 | $5.34 | 2,415,600 | — | — |
| 2009-02-02 | $4.63 | $5.29 | 2,798,800 | — | — |
| 2009-01-30 | $4.62 | $5.28 | 2,122,400 | — | — |
| 2009-01-29 | $4.63 | $5.30 | 1,881,200 | — | — |
| 2009-01-28 | $4.70 | $5.37 | 3,926,400 | — | — |
| 2009-01-27 | $4.55 | $5.20 | 3,222,000 | — | — |
| 2009-01-26 | $4.36 | $4.98 | 2,973,600 | — | — |
| 2009-01-23 | $4.21 | $4.81 | 2,257,600 | — | — |
| 2009-01-22 | $4.05 | $4.62 | 3,053,600 | — | — |
| 2009-01-21 | $4.13 | $4.72 | 6,542,000 | — | — |
| 2009-01-20 | $4.05 | $4.63 | 1,911,600 | — | — |
| 2009-01-16 | $4.27 | $4.88 | 2,606,800 | — | — |
| 2009-01-15 | $4.26 | $4.87 | 4,850,800 | — | — |
| 2009-01-14 | $4.25 | $4.86 | 3,026,400 | — | — |
| 2009-01-13 | $4.49 | $5.13 | 2,087,600 | — | — |
| 2009-01-12 | $4.37 | $4.99 | 1,792,400 | — | — |
| 2009-01-09 | $4.60 | $5.26 | 1,992,800 | — | — |
| 2009-01-08 | $4.77 | $5.45 | 2,907,200 | — | — |
| 2009-01-07 | $4.53 | $5.18 | 2,367,200 | — | — |
| 2009-01-06 | $4.56 | $5.21 | 5,226,800 | — | — |
| 2009-01-05 | $4.47 | $5.10 | 7,576,000 | — | — |
| 2009-01-02 | $4.21 | $4.81 | 8,741,600 | — | — |