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
- 2000-03-27 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 | $7.24 | $7.24 | 1,875,600 | — | — |
| 2009-12-30 | $7.30 | $7.30 | 1,731,600 | — | — |
| 2009-12-29 | $7.31 | $7.31 | 3,170,400 | — | — |
| 2009-12-28 | $7.32 | $7.32 | 3,098,400 | — | — |
| 2009-12-24 | $7.30 | $7.30 | 1,660,800 | — | — |
| 2009-12-23 | $7.29 | $7.29 | 1,689,600 | — | — |
| 2009-12-22 | $7.27 | $7.27 | 2,281,200 | — | — |
| 2009-12-21 | $7.20 | $7.20 | 2,683,200 | — | — |
| 2009-12-18 | $7.11 | $7.11 | 7,713,600 | — | — |
| 2009-12-17 | $7.07 | $7.07 | 2,818,800 | — | — |
| 2009-12-16 | $7.10 | $7.10 | 2,124,000 | — | — |
| 2009-12-15 | $7.15 | $7.15 | 6,004,800 | — | — |
| 2009-12-14 | $7.17 | $7.17 | 3,825,600 | — | — |
| 2009-12-11 | $7.16 | $7.16 | 9,474,000 | — | — |
| 2009-12-10 | $7.16 | $7.16 | 8,905,200 | — | — |
| 2009-12-09 | $6.92 | $6.92 | 3,994,800 | — | — |
| 2009-12-08 | $6.92 | $6.92 | 3,914,400 | — | — |
| 2009-12-07 | $6.91 | $6.91 | 3,333,600 | — | — |
| 2009-12-04 | $6.94 | $6.94 | 2,782,800 | — | — |
| 2009-12-03 | $6.88 | $6.88 | 3,156,000 | — | — |
| 2009-12-02 | $6.88 | $6.88 | 3,144,000 | — | — |
| 2009-12-01 | $6.86 | $6.86 | 3,979,200 | — | — |
| 2009-11-30 | $6.86 | $6.86 | 2,548,800 | — | — |
| 2009-11-27 | $6.88 | $6.88 | 2,437,200 | — | — |
| 2009-11-25 | $6.90 | $6.90 | 2,133,600 | — | — |
| 2009-11-24 | $6.85 | $6.85 | 2,800,800 | — | — |
| 2009-11-23 | $6.77 | $6.77 | 3,013,200 | — | — |
| 2009-11-20 | $6.77 | $6.77 | 3,038,400 | — | — |
| 2009-11-19 | $6.76 | $6.76 | 2,730,000 | — | — |
| 2009-11-18 | $6.82 | $6.82 | 3,547,200 | — | — |
| 2009-11-17 | $6.77 | $6.77 | 2,994,000 | — | — |
| 2009-11-16 | $6.77 | $6.77 | 3,766,800 | — | — |
| 2009-11-13 | $6.72 | $6.72 | 2,350,800 | — | — |
| 2009-11-12 | $6.71 | $6.71 | 2,816,400 | — | — |
| 2009-11-11 | $6.73 | $6.73 | 2,442,000 | — | — |
| 2009-11-10 | $6.72 | $6.72 | 2,678,400 | — | — |
| 2009-11-09 | $6.70 | $6.70 | 5,070,000 | — | — |
| 2009-11-06 | $6.66 | $6.66 | 5,137,200 | — | — |
| 2009-11-05 | $6.65 | $6.65 | 5,318,400 | — | — |
| 2009-11-04 | $6.52 | $6.52 | 4,827,600 | — | — |
| 2009-11-03 | $6.47 | $6.47 | 4,622,400 | — | — |
| 2009-11-02 | $6.49 | $6.49 | 6,478,800 | — | — |
| 2009-10-30 | $6.41 | $6.41 | 6,900,000 | — | — |
| 2009-10-29 | $6.48 | $6.48 | 6,726,000 | — | — |
| 2009-10-28 | $6.42 | $6.42 | 9,068,400 | — | — |
| 2009-10-27 | $6.35 | $6.35 | 7,300,800 | — | — |
| 2009-10-26 | $6.37 | $6.37 | 6,888,000 | — | — |
| 2009-10-23 | $6.33 | $6.33 | 6,614,400 | — | — |
| 2009-10-22 | $6.34 | $6.34 | 17,157,600 | — | — |
| 2009-10-21 | $5.93 | $5.93 | 4,622,400 | — | — |
| 2009-10-20 | $5.97 | $5.97 | 6,630,000 | — | — |
| 2009-10-19 | $6.01 | $6.01 | 4,294,800 | — | — |
| 2009-10-16 | $5.97 | $5.97 | 4,567,200 | — | — |
| 2009-10-15 | $5.85 | $5.85 | 3,506,400 | — | — |
| 2009-10-14 | $5.80 | $5.80 | 5,884,800 | — | — |
| 2009-10-13 | $5.80 | $5.80 | 2,989,200 | — | — |
| 2009-10-12 | $5.83 | $5.83 | 2,918,400 | — | — |
| 2009-10-09 | $5.95 | $5.95 | 3,903,600 | — | — |
| 2009-10-08 | $5.83 | $5.83 | 5,282,400 | — | — |
| 2009-10-07 | $5.75 | $5.75 | 2,343,600 | — | — |
| 2009-10-06 | $5.75 | $5.75 | 2,444,400 | — | — |
| 2009-10-05 | $5.75 | $5.75 | 4,132,800 | — | — |
| 2009-10-02 | $5.70 | $5.70 | 2,400,000 | — | — |
| 2009-10-01 | $5.75 | $5.75 | 3,956,400 | — | — |
| 2009-09-30 | $5.83 | $5.83 | 4,285,200 | — | — |
| 2009-09-29 | $5.83 | $5.83 | 2,863,200 | — | — |
| 2009-09-28 | $5.82 | $5.82 | 3,714,000 | — | — |
| 2009-09-25 | $5.76 | $5.76 | 6,656,400 | — | — |
| 2009-09-24 | $5.65 | $5.65 | 4,821,600 | — | — |
| 2009-09-23 | $5.61 | $5.61 | 3,782,400 | — | — |
| 2009-09-22 | $5.64 | $5.64 | 4,152,000 | — | — |
| 2009-09-21 | $5.64 | $5.64 | 2,701,200 | — | — |
| 2009-09-18 | $5.61 | $5.61 | 4,735,200 | — | — |
| 2009-09-17 | $5.61 | $5.61 | 4,034,400 | — | — |
| 2009-09-16 | $5.62 | $5.62 | 7,977,600 | — | — |
| 2009-09-15 | $5.48 | $5.48 | 3,987,600 | — | — |
| 2009-09-14 | $5.59 | $5.59 | 3,868,800 | — | — |
| 2009-09-11 | $5.50 | $5.50 | 3,592,800 | — | — |
| 2009-09-10 | $5.46 | $5.46 | 3,172,800 | — | — |
| 2009-09-09 | $5.41 | $5.41 | 3,934,800 | — | — |
| 2009-09-08 | $5.35 | $5.35 | 7,245,600 | — | — |
| 2009-09-04 | $5.30 | $5.30 | 3,178,800 | — | — |
| 2009-09-03 | $5.24 | $5.24 | 2,532,000 | — | — |
| 2009-09-02 | $5.22 | $5.22 | 4,408,800 | — | — |
| 2009-09-01 | $5.14 | $5.14 | 5,826,000 | — | — |
| 2009-08-31 | $5.16 | $5.16 | 6,906,000 | — | — |
| 2009-08-28 | $5.18 | $5.18 | 5,992,800 | — | — |
| 2009-08-27 | $5.29 | $5.29 | 3,102,000 | — | — |
| 2009-08-26 | $5.26 | $5.26 | 4,167,600 | — | — |
| 2009-08-25 | $5.31 | $5.31 | 3,454,800 | — | — |
| 2009-08-24 | $5.30 | $5.30 | 2,282,400 | — | — |
| 2009-08-21 | $5.34 | $5.34 | 4,390,800 | — | — |
| 2009-08-20 | $5.31 | $5.31 | 3,956,400 | — | — |
| 2009-08-19 | $5.26 | $5.26 | 4,281,600 | — | — |
| 2009-08-18 | $5.24 | $5.24 | 3,834,000 | — | — |
| 2009-08-17 | $5.29 | $5.29 | 3,739,200 | — | — |
| 2009-08-14 | $5.35 | $5.35 | 3,614,400 | — | — |
| 2009-08-13 | $5.39 | $5.39 | 4,620,000 | — | — |
| 2009-08-12 | $5.40 | $5.40 | 4,894,800 | — | — |
| 2009-08-11 | $5.44 | $5.44 | 3,717,600 | — | — |
| 2009-08-10 | $5.34 | $5.34 | 5,574,000 | — | — |
| 2009-08-07 | $5.32 | $5.32 | 4,154,400 | — | — |
| 2009-08-06 | $5.29 | $5.29 | 6,381,600 | — | — |
| 2009-08-05 | $5.32 | $5.32 | 3,094,800 | — | — |
| 2009-08-04 | $5.41 | $5.41 | 2,790,000 | — | — |
| 2009-08-03 | $5.41 | $5.41 | 4,705,200 | — | — |
| 2009-07-31 | $5.45 | $5.45 | 4,012,800 | — | — |
| 2009-07-30 | $5.44 | $5.44 | 6,663,600 | — | — |
| 2009-07-29 | $5.58 | $5.58 | 5,480,400 | — | — |
| 2009-07-28 | $5.49 | $5.49 | 4,598,400 | — | — |
| 2009-07-27 | $5.54 | $5.54 | 3,019,200 | — | — |
| 2009-07-24 | $5.60 | $5.60 | 3,309,600 | — | — |
| 2009-07-23 | $5.52 | $5.52 | 7,556,400 | — | — |
| 2009-07-22 | $5.45 | $5.45 | 6,416,400 | — | — |
| 2009-07-21 | $5.50 | $5.50 | 12,639,600 | — | — |
| 2009-07-20 | $5.68 | $5.68 | 5,788,800 | — | — |
| 2009-07-17 | $5.67 | $5.67 | 3,193,200 | — | — |
| 2009-07-16 | $5.64 | $5.64 | 2,022,000 | — | — |
| 2009-07-15 | $5.57 | $5.57 | 2,131,200 | — | — |
| 2009-07-14 | $5.53 | $5.53 | 3,062,400 | — | — |
| 2009-07-13 | $5.51 | $5.51 | 1,753,200 | — | — |
| 2009-07-10 | $5.49 | $5.49 | 2,770,800 | — | — |
| 2009-07-09 | $5.45 | $5.45 | 3,477,600 | — | — |
| 2009-07-08 | $5.51 | $5.51 | 2,970,000 | — | — |
| 2009-07-07 | $5.44 | $5.44 | 2,584,800 | — | — |
| 2009-07-06 | $5.51 | $5.51 | 2,846,400 | — | — |
| 2009-07-02 | $5.51 | $5.51 | 3,426,000 | — | — |
| 2009-07-01 | $5.59 | $5.59 | 5,883,600 | — | — |
| 2009-06-30 | $5.67 | $5.67 | 5,155,200 | — | — |
| 2009-06-29 | $5.60 | $5.60 | 2,817,600 | — | — |
| 2009-06-26 | $5.60 | $5.60 | 4,503,600 | — | — |
| 2009-06-25 | $5.62 | $5.62 | 4,864,800 | — | — |
| 2009-06-24 | $5.51 | $5.51 | 5,072,400 | — | — |
| 2009-06-23 | $5.43 | $5.43 | 2,569,200 | — | — |
| 2009-06-22 | $5.47 | $5.47 | 3,595,200 | — | — |
| 2009-06-19 | $5.61 | $5.61 | 3,934,800 | — | — |
| 2009-06-18 | $5.60 | $5.60 | 3,906,000 | — | — |
| 2009-06-17 | $5.49 | $5.49 | 4,662,000 | — | — |
| 2009-06-16 | $5.34 | $5.34 | 3,734,400 | — | — |
| 2009-06-15 | $5.34 | $5.34 | 5,457,600 | — | — |
| 2009-06-12 | $5.51 | $5.51 | 4,753,200 | — | — |
| 2009-06-11 | $5.45 | $5.45 | 4,717,200 | — | — |
| 2009-06-10 | $5.33 | $5.33 | 3,964,800 | — | — |
| 2009-06-09 | $5.37 | $5.37 | 4,758,000 | — | — |
| 2009-06-08 | $5.24 | $5.24 | 4,590,000 | — | — |
| 2009-06-05 | $5.39 | $5.39 | 4,078,800 | — | — |
| 2009-06-04 | $5.40 | $5.40 | 4,587,600 | — | — |
| 2009-06-03 | $5.54 | $5.54 | 4,558,800 | — | — |
| 2009-06-02 | $5.54 | $5.54 | 5,655,600 | — | — |
| 2009-06-01 | $5.46 | $5.46 | 5,414,400 | — | — |
| 2009-05-29 | $5.32 | $5.32 | 17,685,600 | — | — |
| 2009-05-28 | $5.29 | $5.29 | 5,090,400 | — | — |
| 2009-05-27 | $5.28 | $5.28 | 4,610,400 | — | — |
| 2009-05-26 | $5.33 | $5.33 | 8,496,000 | — | — |
| 2009-05-22 | $5.24 | $5.24 | 3,370,800 | — | — |
| 2009-05-21 | $5.20 | $5.20 | 5,878,800 | — | — |
| 2009-05-20 | $5.22 | $5.22 | 7,476,000 | — | — |
| 2009-05-19 | $5.33 | $5.33 | 7,341,600 | — | — |
| 2009-05-18 | $5.23 | $5.23 | 5,072,400 | — | — |
| 2009-05-15 | $5.23 | $5.23 | 6,274,800 | — | — |
| 2009-05-14 | $5.20 | $5.20 | 4,868,400 | — | — |
| 2009-05-13 | $5.21 | $5.21 | 4,904,400 | — | — |
| 2009-05-12 | $5.23 | $5.23 | 4,014,000 | — | — |
| 2009-05-11 | $5.24 | $5.24 | 3,954,000 | — | — |
| 2009-05-08 | $5.27 | $5.27 | 6,613,200 | — | — |
| 2009-05-07 | $5.29 | $5.29 | 7,366,800 | — | — |
| 2009-05-06 | $5.25 | $5.25 | 4,203,600 | — | — |
| 2009-05-05 | $5.31 | $5.31 | 3,624,000 | — | — |
| 2009-05-04 | $5.32 | $5.32 | 5,982,000 | — | — |
| 2009-05-01 | $5.34 | $5.34 | 6,980,400 | — | — |
| 2009-04-30 | $5.28 | $5.28 | 12,408,000 | — | — |
| 2009-04-29 | $5.34 | $5.34 | 10,658,400 | — | — |
| 2009-04-28 | $5.39 | $5.39 | 24,358,800 | — | — |
| 2009-04-27 | $4.81 | $4.81 | 10,400,400 | — | — |
| 2009-04-24 | $4.76 | $4.76 | 7,364,400 | — | — |
| 2009-04-23 | $4.72 | $4.72 | 8,786,400 | — | — |
| 2009-04-22 | $4.77 | $4.77 | 5,616,000 | — | — |
| 2009-04-21 | $4.87 | $4.87 | 4,065,600 | — | — |
| 2009-04-20 | $4.92 | $4.92 | 3,913,200 | — | — |
| 2009-04-17 | $4.98 | $4.98 | 3,477,600 | — | — |
| 2009-04-16 | $4.92 | $4.92 | 4,758,000 | — | — |
| 2009-04-15 | $4.89 | $4.89 | 3,484,800 | — | — |
| 2009-04-14 | $4.92 | $4.92 | 4,645,200 | — | — |
| 2009-04-13 | $4.96 | $4.96 | 6,252,000 | — | — |
| 2009-04-09 | $4.90 | $4.90 | 3,634,800 | — | — |
| 2009-04-08 | $4.87 | $4.87 | 4,844,400 | — | — |
| 2009-04-07 | $4.81 | $4.81 | 5,883,600 | — | — |
| 2009-04-06 | $4.84 | $4.84 | 6,054,000 | — | — |
| 2009-04-03 | $4.84 | $4.84 | 5,869,200 | — | — |
| 2009-04-02 | $4.97 | $4.97 | 6,486,000 | — | — |
| 2009-04-01 | $5.01 | $5.01 | 7,123,200 | — | — |
| 2009-03-31 | $5.05 | $5.05 | 6,757,200 | — | — |
| 2009-03-30 | $5.09 | $5.09 | 6,735,600 | — | — |
| 2009-03-27 | $5.21 | $5.21 | 5,538,000 | — | — |
| 2009-03-26 | $5.26 | $5.26 | 9,182,400 | — | — |
| 2009-03-25 | $5.13 | $5.13 | 5,776,800 | — | — |
| 2009-03-24 | $5.10 | $5.10 | 6,656,400 | — | — |
| 2009-03-23 | $5.16 | $5.16 | 6,439,200 | — | — |
| 2009-03-20 | $5.07 | $5.07 | 6,962,400 | — | — |
| 2009-03-19 | $5.12 | $5.12 | 5,378,400 | — | — |
| 2009-03-18 | $5.15 | $5.15 | 6,501,600 | — | — |
| 2009-03-17 | $5.14 | $5.14 | 5,784,000 | — | — |
| 2009-03-16 | $5.05 | $5.05 | 10,702,800 | — | — |
| 2009-03-13 | $5.12 | $5.12 | 9,111,600 | — | — |
| 2009-03-12 | $4.92 | $4.92 | 11,348,400 | — | — |
| 2009-03-11 | $4.69 | $4.69 | 9,284,400 | — | — |
| 2009-03-10 | $4.64 | $4.64 | 6,484,800 | — | — |
| 2009-03-09 | $4.55 | $4.55 | 7,808,400 | — | — |
| 2009-03-06 | $4.57 | $4.57 | 10,033,200 | — | — |
| 2009-03-05 | $4.45 | $4.45 | 6,780,000 | — | — |
| 2009-03-04 | $4.54 | $4.54 | 9,459,600 | — | — |
| 2009-03-03 | $4.43 | $4.43 | 11,638,800 | — | — |
| 2009-03-02 | $4.44 | $4.44 | 8,133,600 | — | — |
| 2009-02-27 | $4.63 | $4.63 | 12,219,600 | — | — |
| 2009-02-26 | $4.83 | $4.83 | 8,011,200 | — | — |
| 2009-02-25 | $4.97 | $4.97 | 8,324,400 | — | — |
| 2009-02-24 | $5.01 | $5.01 | 9,046,800 | — | — |
| 2009-02-23 | $4.85 | $4.85 | 16,168,800 | — | — |
| 2009-02-20 | $5.09 | $5.09 | 6,578,400 | — | — |
| 2009-02-19 | $5.13 | $5.13 | 5,751,600 | — | — |
| 2009-02-18 | $5.12 | $5.12 | 7,860,000 | — | — |
| 2009-02-17 | $5.14 | $5.14 | 7,392,000 | — | — |
| 2009-02-13 | $5.24 | $5.24 | 6,260,400 | — | — |
| 2009-02-12 | $5.17 | $5.17 | 4,976,400 | — | — |
| 2009-02-11 | $5.14 | $5.14 | 5,526,000 | — | — |
| 2009-02-10 | $5.09 | $5.09 | 6,174,000 | — | — |
| 2009-02-09 | $5.15 | $5.15 | 6,175,200 | — | — |
| 2009-02-06 | $5.09 | $5.09 | 6,518,400 | — | — |
| 2009-02-05 | $5.01 | $5.01 | 7,184,400 | — | — |
| 2009-02-04 | $5.00 | $5.00 | 12,397,200 | — | — |
| 2009-02-03 | $4.78 | $4.78 | 7,474,800 | — | — |
| 2009-02-02 | $4.78 | $4.78 | 7,321,200 | — | — |
| 2009-01-30 | $4.79 | $4.79 | 4,795,200 | — | — |
| 2009-01-29 | $4.80 | $4.80 | 5,260,800 | — | — |
| 2009-01-28 | $4.79 | $4.79 | 6,152,400 | — | — |
| 2009-01-27 | $4.83 | $4.83 | 4,705,200 | — | — |
| 2009-01-26 | $4.76 | $4.76 | 4,185,600 | — | — |
| 2009-01-23 | $4.74 | $4.74 | 4,312,800 | — | — |
| 2009-01-22 | $4.73 | $4.73 | 7,341,600 | — | — |
| 2009-01-21 | $4.74 | $4.74 | 5,515,200 | — | — |
| 2009-01-20 | $4.61 | $4.61 | 10,201,200 | — | — |
| 2009-01-16 | $4.78 | $4.78 | 6,115,200 | — | — |
| 2009-01-15 | $4.72 | $4.72 | 9,738,000 | — | — |
| 2009-01-14 | $4.63 | $4.63 | 6,871,200 | — | — |
| 2009-01-13 | $4.59 | $4.59 | 6,651,600 | — | — |
| 2009-01-12 | $4.57 | $4.57 | 4,136,400 | — | — |
| 2009-01-09 | $4.64 | $4.64 | 8,217,600 | — | — |
| 2009-01-08 | $4.62 | $4.62 | 7,548,000 | — | — |
| 2009-01-07 | $4.58 | $4.58 | 4,317,600 | — | — |
| 2009-01-06 | $4.57 | $4.57 | 6,415,200 | — | — |
| 2009-01-05 | $4.58 | $4.58 | 4,962,000 | — | — |
| 2009-01-02 | $4.67 | $4.67 | 5,060,400 | — | — |