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
- 2005-10-14 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 | $7.41 | $9.38 | 2,535,419 | — | — |
| 2009-12-30 | $7.49 | $9.48 | 2,094,232 | — | — |
| 2009-12-29 | $7.53 | $9.53 | 1,989,066 | — | — |
| 2009-12-28 | $7.55 | $9.55 | 2,994,043 | — | — |
| 2009-12-24 | $7.53 | $9.53 | 1,214,037 | — | — |
| 2009-12-23 | $7.44 | $9.42 | 2,506,176 | — | — |
| 2009-12-22 | $7.54 | $9.55 | 2,693,985 | — | — |
| 2009-12-21 | $7.57 | $9.58 | 2,737,214 | — | — |
| 2009-12-18 | $7.51 | $9.50 | 3,335,332 | — | — |
| 2009-12-17 | $7.56 | $9.57 | 4,448,018 | — | — |
| 2009-12-16 | $7.59 | $9.60 | 3,141,348 | — | — |
| 2009-12-15 | $7.58 | $9.59 | 2,021,760 | — | — |
| 2009-12-14 | $7.82 | $9.79 | 4,994,915 | — | — |
| 2009-12-11 | $7.67 | $9.60 | 2,172,334 | — | — |
| 2009-12-10 | $7.51 | $9.40 | 3,927,093 | — | — |
| 2009-12-09 | $7.33 | $9.18 | 3,661,545 | — | — |
| 2009-12-08 | $7.29 | $9.13 | 4,011,008 | — | — |
| 2009-12-07 | $7.54 | $9.44 | 3,159,693 | — | — |
| 2009-12-04 | $7.48 | $9.36 | 4,596,049 | — | — |
| 2009-12-03 | $7.54 | $9.44 | 2,292,939 | — | — |
| 2009-12-02 | $7.75 | $9.70 | 4,035,892 | — | — |
| 2009-12-01 | $7.77 | $9.73 | 2,594,087 | — | — |
| 2009-11-30 | $7.65 | $9.58 | 3,698,417 | — | — |
| 2009-11-27 | $7.53 | $9.42 | 1,712,075 | — | — |
| 2009-11-25 | $7.71 | $9.65 | 1,573,308 | — | — |
| 2009-11-24 | $7.79 | $9.76 | 2,411,727 | — | — |
| 2009-11-23 | $7.74 | $9.69 | 2,650,575 | — | — |
| 2009-11-20 | $7.59 | $9.50 | 2,988,412 | — | — |
| 2009-11-19 | $7.55 | $9.46 | 2,498,366 | — | — |
| 2009-11-18 | $7.65 | $9.58 | 2,270,961 | — | — |
| 2009-11-17 | $7.66 | $9.60 | 2,924,659 | — | — |
| 2009-11-16 | $7.83 | $9.81 | 2,706,518 | — | — |
| 2009-11-13 | $7.71 | $9.65 | 2,596,448 | — | — |
| 2009-11-12 | $7.69 | $9.62 | 3,061,792 | — | — |
| 2009-11-11 | $7.76 | $9.71 | 3,724,754 | — | — |
| 2009-11-10 | $7.66 | $9.60 | 4,871,950 | — | — |
| 2009-11-09 | $7.58 | $9.49 | 4,457,644 | — | — |
| 2009-11-06 | $7.42 | $9.29 | 4,412,054 | — | — |
| 2009-11-05 | $7.44 | $9.32 | 5,226,861 | — | — |
| 2009-11-04 | $7.45 | $9.33 | 5,425,386 | — | — |
| 2009-11-03 | $7.52 | $9.41 | 5,364,721 | — | — |
| 2009-11-02 | $7.53 | $9.42 | 5,034,330 | — | — |
| 2009-10-30 | $7.47 | $9.36 | 8,240,339 | — | — |
| 2009-10-29 | $7.71 | $9.65 | 8,453,032 | — | — |
| 2009-10-28 | $7.48 | $9.37 | 4,941,334 | — | — |
| 2009-10-27 | $7.68 | $9.62 | 8,981,948 | — | — |
| 2009-10-26 | $7.67 | $9.61 | 14,732,276 | — | — |
| 2009-10-23 | $8.05 | $10.09 | 10,436,285 | — | — |
| 2009-10-22 | $8.43 | $10.56 | 14,423,136 | — | — |
| 2009-10-21 | $8.64 | $10.82 | 9,425,859 | — | — |
| 2009-10-20 | $8.74 | $10.94 | 4,727,551 | — | — |
| 2009-10-19 | $8.70 | $10.90 | 2,332,535 | — | — |
| 2009-10-16 | $8.65 | $10.83 | 4,374,819 | — | — |
| 2009-10-15 | $8.78 | $10.99 | 3,355,312 | — | — |
| 2009-10-14 | $8.79 | $11.01 | 7,872,713 | — | — |
| 2009-10-13 | $8.87 | $11.11 | 3,443,767 | — | — |
| 2009-10-12 | $8.97 | $11.23 | 3,531,678 | — | — |
| 2009-10-09 | $9.02 | $11.30 | 4,968,215 | — | — |
| 2009-10-08 | $8.89 | $11.13 | 11,381,868 | — | — |
| 2009-10-07 | $9.23 | $11.55 | 7,817,315 | — | — |
| 2009-10-06 | $8.94 | $11.19 | 9,184,832 | — | — |
| 2009-10-05 | $8.79 | $11.00 | 7,602,443 | — | — |
| 2009-10-02 | $8.57 | $10.73 | 9,515,223 | — | — |
| 2009-10-01 | $8.41 | $10.53 | 8,963,966 | — | — |
| 2009-09-30 | $8.30 | $10.40 | 4,976,934 | — | — |
| 2009-09-29 | $8.52 | $10.67 | 4,020,090 | — | — |
| 2009-09-28 | $8.36 | $10.47 | 4,029,716 | — | — |
| 2009-09-25 | $8.17 | $10.23 | 3,095,031 | — | — |
| 2009-09-24 | $8.09 | $10.13 | 5,063,936 | — | — |
| 2009-09-23 | $8.30 | $10.39 | 5,162,926 | — | — |
| 2009-09-22 | $8.52 | $10.67 | 2,440,243 | — | — |
| 2009-09-21 | $8.65 | $10.84 | 3,547,843 | — | — |
| 2009-09-18 | $8.74 | $10.95 | 5,479,695 | — | — |
| 2009-09-17 | $8.83 | $11.05 | 7,443,332 | — | — |
| 2009-09-16 | $8.77 | $10.98 | 7,052,094 | — | — |
| 2009-09-15 | $8.47 | $10.60 | 4,435,485 | — | — |
| 2009-09-14 | $8.45 | $10.58 | 3,878,234 | — | — |
| 2009-09-11 | $8.40 | $10.42 | 3,714,946 | — | — |
| 2009-09-10 | $8.45 | $10.48 | 4,430,944 | — | — |
| 2009-09-09 | $8.27 | $10.26 | 3,854,803 | — | — |
| 2009-09-08 | $8.28 | $10.27 | 4,330,501 | — | — |
| 2009-09-04 | $8.20 | $10.16 | 2,013,950 | — | — |
| 2009-09-03 | $8.11 | $10.06 | 3,183,850 | — | — |
| 2009-09-02 | $7.99 | $9.91 | 3,975,408 | — | — |
| 2009-09-01 | $8.09 | $10.03 | 4,636,371 | — | — |
| 2009-08-31 | $8.27 | $10.25 | 3,963,783 | — | — |
| 2009-08-28 | $8.30 | $10.29 | 3,277,028 | — | — |
| 2009-08-27 | $8.34 | $10.34 | 3,659,729 | — | — |
| 2009-08-26 | $8.43 | $10.45 | 3,310,448 | — | — |
| 2009-08-25 | $8.57 | $10.62 | 4,336,313 | — | — |
| 2009-08-24 | $8.32 | $10.31 | 3,233,617 | — | — |
| 2009-08-21 | $8.27 | $10.26 | 3,561,466 | — | — |
| 2009-08-20 | $8.16 | $10.12 | 2,769,363 | — | — |
| 2009-08-19 | $8.05 | $9.98 | 3,452,122 | — | — |
| 2009-08-18 | $7.97 | $9.88 | 5,606,656 | — | — |
| 2009-08-17 | $8.15 | $10.10 | 3,190,207 | — | — |
| 2009-08-14 | $8.35 | $10.35 | 2,622,058 | — | — |
| 2009-08-13 | $8.32 | $10.32 | 2,462,402 | — | — |
| 2009-08-12 | $8.21 | $10.19 | 3,019,109 | — | — |
| 2009-08-11 | $7.97 | $9.88 | 3,795,046 | — | — |
| 2009-08-10 | $8.20 | $10.17 | 3,073,780 | — | — |
| 2009-08-07 | $8.36 | $10.36 | 5,527,464 | — | — |
| 2009-08-06 | $8.29 | $10.27 | 5,062,846 | — | — |
| 2009-08-05 | $8.29 | $10.27 | 6,089,983 | — | — |
| 2009-08-04 | $8.44 | $10.47 | 7,557,216 | — | — |
| 2009-08-03 | $8.26 | $10.24 | 10,660,603 | — | — |
| 2009-07-31 | $7.90 | $9.80 | 5,363,994 | — | — |
| 2009-07-30 | $7.83 | $9.71 | 9,110,181 | — | — |
| 2009-07-29 | $7.63 | $9.45 | 6,887,898 | — | — |
| 2009-07-28 | $7.54 | $9.35 | 8,843,180 | — | — |
| 2009-07-27 | $7.45 | $9.24 | 7,810,050 | — | — |
| 2009-07-24 | $7.50 | $9.30 | 3,629,578 | — | — |
| 2009-07-23 | $7.63 | $9.45 | 4,489,793 | — | — |
| 2009-07-22 | $7.44 | $9.22 | 5,792,286 | — | — |
| 2009-07-21 | $7.11 | $8.82 | 3,914,016 | — | — |
| 2009-07-20 | $7.23 | $8.97 | 2,712,875 | — | — |
| 2009-07-17 | $7.28 | $9.02 | 3,560,194 | — | — |
| 2009-07-16 | $7.31 | $9.07 | 3,388,006 | — | — |
| 2009-07-15 | $7.38 | $9.15 | 5,609,562 | — | — |
| 2009-07-14 | $7.31 | $9.07 | 4,168,847 | — | — |
| 2009-07-13 | $7.63 | $9.45 | 7,644,037 | — | — |
| 2009-07-10 | $7.11 | $8.82 | 3,468,106 | — | — |
| 2009-07-09 | $7.13 | $8.84 | 4,609,853 | — | — |
| 2009-07-08 | $7.14 | $8.85 | 8,910,203 | — | — |
| 2009-07-07 | $6.99 | $8.67 | 10,156,570 | — | — |
| 2009-07-06 | $7.32 | $9.07 | 5,261,371 | — | — |
| 2009-07-02 | $7.26 | $9.00 | 4,920,991 | — | — |
| 2009-07-01 | $7.67 | $9.51 | 7,102,406 | — | — |
| 2009-06-30 | $7.45 | $9.24 | 4,705,029 | — | — |
| 2009-06-29 | $7.55 | $9.36 | 5,224,318 | — | — |
| 2009-06-26 | $7.52 | $9.33 | 9,702,487 | — | — |
| 2009-06-25 | $7.19 | $8.92 | 9,787,673 | — | — |
| 2009-06-24 | $7.27 | $9.01 | 7,517,620 | — | — |
| 2009-06-23 | $7.37 | $9.13 | 7,940,462 | — | — |
| 2009-06-22 | $7.14 | $8.85 | 6,350,626 | — | — |
| 2009-06-19 | $7.42 | $9.20 | 10,098,811 | — | — |
| 2009-06-18 | $6.89 | $8.55 | 4,749,710 | — | — |
| 2009-06-17 | $6.87 | $8.51 | 11,987,979 | — | — |
| 2009-06-16 | $6.85 | $8.49 | 12,150,904 | — | — |
| 2009-06-15 | $7.26 | $9.00 | 5,214,328 | — | — |
| 2009-06-12 | $7.36 | $9.12 | 6,566,588 | — | — |
| 2009-06-11 | $7.21 | $8.84 | 7,154,898 | — | — |
| 2009-06-10 | $7.21 | $8.84 | 10,134,593 | — | — |
| 2009-06-09 | $7.24 | $8.87 | 7,405,916 | — | — |
| 2009-06-08 | $7.28 | $8.92 | 4,371,005 | — | — |
| 2009-06-05 | $7.17 | $8.79 | 10,495,861 | — | — |
| 2009-06-04 | $7.31 | $8.96 | 11,009,702 | — | — |
| 2009-06-03 | $7.59 | $9.30 | 5,810,449 | — | — |
| 2009-06-02 | $7.85 | $9.62 | 5,428,656 | — | — |
| 2009-06-01 | $7.69 | $9.42 | 7,486,379 | — | — |
| 2009-05-29 | $7.67 | $9.41 | 10,189,991 | — | — |
| 2009-05-28 | $7.18 | $8.81 | 14,854,697 | — | — |
| 2009-05-27 | $7.26 | $8.89 | 11,122,859 | — | — |
| 2009-05-26 | $7.48 | $9.17 | 16,812,522 | — | — |
| 2009-05-22 | $7.64 | $9.37 | 8,679,347 | — | — |
| 2009-05-21 | $7.87 | $9.64 | 9,438,574 | — | — |
| 2009-05-20 | $8.24 | $10.10 | 6,439,082 | — | — |
| 2009-05-19 | $8.15 | $9.99 | 6,277,973 | — | — |
| 2009-05-18 | $8.36 | $10.25 | 7,892,693 | — | — |
| 2009-05-15 | $8.26 | $10.12 | 6,371,696 | — | — |
| 2009-05-14 | $8.47 | $10.39 | 8,423,970 | — | — |
| 2009-05-13 | $8.15 | $9.99 | 7,782,986 | — | — |
| 2009-05-12 | $8.43 | $10.34 | 6,819,422 | — | — |
| 2009-05-11 | $8.42 | $10.32 | 7,329,448 | — | — |
| 2009-05-08 | $8.40 | $10.30 | 9,731,730 | — | — |
| 2009-05-07 | $8.34 | $10.22 | 12,587,368 | — | — |
| 2009-05-06 | $8.93 | $10.95 | 10,756,868 | — | — |
| 2009-05-05 | $9.09 | $11.14 | 8,622,314 | — | — |
| 2009-05-04 | $9.30 | $11.40 | 19,232,967 | — | — |
| 2009-05-01 | $9.34 | $11.45 | 7,226,825 | — | — |
| 2009-04-30 | $9.98 | $12.23 | 11,101,790 | — | — |
| 2009-04-29 | $10.06 | $12.33 | 10,308,416 | — | — |
| 2009-04-28 | $10.67 | $13.08 | 8,565,463 | — | — |
| 2009-04-27 | $10.49 | $12.86 | 8,278,300 | — | — |
| 2009-04-24 | $10.41 | $12.76 | 9,009,374 | — | — |
| 2009-04-23 | $10.81 | $13.25 | 4,311,611 | — | — |
| 2009-04-22 | $10.84 | $13.28 | 6,368,426 | — | — |
| 2009-04-21 | $11.17 | $13.69 | 6,878,816 | — | — |
| 2009-04-20 | $10.49 | $12.86 | 7,008,865 | — | — |
| 2009-04-17 | $10.84 | $13.28 | 12,018,311 | — | — |
| 2009-04-16 | $10.72 | $13.15 | 8,253,598 | — | — |
| 2009-04-15 | $10.47 | $12.83 | 25,013,991 | — | — |
| 2009-04-14 | $10.63 | $13.02 | 11,481,767 | — | — |
| 2009-04-13 | $12.44 | $15.25 | 5,697,836 | — | — |
| 2009-04-09 | $12.57 | $15.41 | 12,660,203 | — | — |
| 2009-04-08 | $10.81 | $13.25 | 4,691,043 | — | — |
| 2009-04-07 | $10.47 | $12.84 | 3,669,901 | — | — |
| 2009-04-06 | $10.88 | $13.34 | 6,280,697 | — | — |
| 2009-04-03 | $11.50 | $14.10 | 5,300,968 | — | — |
| 2009-04-02 | $11.29 | $13.83 | 8,143,710 | — | — |
| 2009-04-01 | $11.04 | $13.53 | 7,253,162 | — | — |
| 2009-03-31 | $10.74 | $13.17 | 5,826,069 | — | — |
| 2009-03-30 | $10.30 | $12.62 | 5,528,917 | — | — |
| 2009-03-27 | $10.40 | $12.75 | 6,460,151 | — | — |
| 2009-03-26 | $11.01 | $13.50 | 7,915,942 | — | — |
| 2009-03-25 | $11.19 | $13.72 | 8,837,368 | — | — |
| 2009-03-24 | $10.73 | $13.15 | 9,841,981 | — | — |
| 2009-03-23 | $11.17 | $13.69 | 9,048,789 | — | — |
| 2009-03-20 | $10.53 | $12.91 | 9,439,845 | — | — |
| 2009-03-19 | $10.59 | $12.98 | 12,655,299 | — | — |
| 2009-03-18 | $10.48 | $12.84 | 13,572,729 | — | — |
| 2009-03-17 | $9.79 | $12.00 | 5,414,307 | — | — |
| 2009-03-16 | $9.19 | $11.27 | 5,858,218 | — | — |
| 2009-03-13 | $9.61 | $11.78 | 5,623,367 | — | — |
| 2009-03-12 | $9.13 | $11.09 | 5,995,533 | — | — |
| 2009-03-11 | $8.52 | $10.35 | 6,242,373 | — | — |
| 2009-03-10 | $8.85 | $10.75 | 8,841,545 | — | — |
| 2009-03-09 | $8.04 | $9.76 | 5,099,355 | — | — |
| 2009-03-06 | $8.32 | $10.10 | 8,477,915 | — | — |
| 2009-03-05 | $8.28 | $10.06 | 6,345,722 | — | — |
| 2009-03-04 | $8.79 | $10.67 | 7,043,376 | — | — |
| 2009-03-03 | $8.68 | $10.54 | 6,317,932 | — | — |
| 2009-03-02 | $8.98 | $10.91 | 8,173,861 | — | — |
| 2009-02-27 | $9.12 | $11.08 | 6,777,464 | — | — |
| 2009-02-26 | $9.62 | $11.69 | 5,834,061 | — | — |
| 2009-02-25 | $9.77 | $11.87 | 6,538,435 | — | — |
| 2009-02-24 | $10.24 | $12.44 | 8,576,542 | — | — |
| 2009-02-23 | $9.59 | $11.64 | 6,058,015 | — | — |
| 2009-02-20 | $9.97 | $12.11 | 9,687,775 | — | — |
| 2009-02-19 | $10.17 | $12.35 | 7,423,716 | — | — |
| 2009-02-18 | $10.23 | $12.42 | 10,112,797 | — | — |
| 2009-02-17 | $9.62 | $11.68 | 7,157,441 | — | — |
| 2009-02-13 | $10.22 | $12.42 | 6,195,511 | — | — |
| 2009-02-12 | $10.04 | $12.20 | 8,155,335 | — | — |
| 2009-02-11 | $9.86 | $11.98 | 9,534,113 | — | — |
| 2009-02-10 | $10.29 | $12.50 | 8,856,257 | — | — |
| 2009-02-09 | $10.87 | $13.21 | 9,264,751 | — | — |
| 2009-02-06 | $10.50 | $12.75 | 10,375,983 | — | — |
| 2009-02-05 | $9.94 | $12.07 | 8,275,576 | — | — |
| 2009-02-04 | $9.50 | $11.54 | 13,916,743 | — | — |
| 2009-02-03 | $8.80 | $10.69 | 7,026,484 | — | — |
| 2009-02-02 | $8.80 | $10.69 | 7,180,872 | — | — |
| 2009-01-30 | $8.05 | $9.78 | 5,661,691 | — | — |
| 2009-01-29 | $7.99 | $9.71 | 5,196,165 | — | — |
| 2009-01-28 | $8.53 | $10.36 | 11,010,065 | — | — |
| 2009-01-27 | $9.01 | $10.94 | 5,132,593 | — | — |
| 2009-01-26 | $8.59 | $10.44 | 6,449,980 | — | — |
| 2009-01-23 | $8.24 | $10.00 | 6,801,803 | — | — |
| 2009-01-22 | $8.32 | $10.11 | 5,370,170 | — | — |
| 2009-01-21 | $9.01 | $10.95 | 8,652,647 | — | — |
| 2009-01-20 | $8.90 | $10.81 | 7,052,276 | — | — |
| 2009-01-16 | $9.62 | $11.69 | 5,944,313 | — | — |
| 2009-01-15 | $9.49 | $11.53 | 9,875,765 | — | — |
| 2009-01-14 | $9.30 | $11.29 | 7,581,010 | — | — |
| 2009-01-13 | $9.47 | $11.50 | 7,431,889 | — | — |
| 2009-01-12 | $9.26 | $11.25 | 5,338,021 | — | — |
| 2009-01-09 | $9.01 | $10.95 | 5,230,675 | — | — |
| 2009-01-08 | $9.49 | $11.52 | 7,323,273 | — | — |
| 2009-01-07 | $9.08 | $11.03 | 7,709,970 | — | — |
| 2009-01-06 | $9.21 | $11.19 | 10,874,022 | — | — |
| 2009-01-05 | $9.87 | $11.98 | 6,026,229 | — | — |
| 2009-01-02 | $9.77 | $11.86 | 4,498,512 | — | — |