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
- 1994-06-24 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 | $5.23 | $17.32 | 786,800 | — | — |
| 2009-12-30 | $5.39 | $17.85 | 478,700 | — | — |
| 2009-12-29 | $5.35 | $17.72 | 564,600 | — | — |
| 2009-12-28 | $5.23 | $17.32 | 310,500 | — | — |
| 2009-12-24 | $5.20 | $17.22 | 176,000 | — | — |
| 2009-12-23 | $5.12 | $16.96 | 798,200 | — | — |
| 2009-12-22 | $5.04 | $16.69 | 659,600 | — | — |
| 2009-12-21 | $5.09 | $16.86 | 437,000 | — | — |
| 2009-12-18 | $5.05 | $16.73 | 888,100 | — | — |
| 2009-12-17 | $4.95 | $16.39 | 496,300 | — | — |
| 2009-12-16 | $5.07 | $16.79 | 412,800 | — | — |
| 2009-12-15 | $4.98 | $16.49 | 362,500 | — | — |
| 2009-12-14 | $5.12 | $16.96 | 799,600 | — | — |
| 2009-12-11 | $5.08 | $16.82 | 949,000 | — | — |
| 2009-12-10 | $4.82 | $15.96 | 638,000 | — | — |
| 2009-12-09 | $4.78 | $15.83 | 578,500 | — | — |
| 2009-12-08 | $4.81 | $15.93 | 395,500 | — | — |
| 2009-12-07 | $4.89 | $16.20 | 522,000 | — | — |
| 2009-12-04 | $4.86 | $16.10 | 673,200 | — | — |
| 2009-12-03 | $4.59 | $15.20 | 906,900 | — | — |
| 2009-12-02 | $4.56 | $15.10 | 668,000 | — | — |
| 2009-12-01 | $4.72 | $15.63 | 844,100 | — | — |
| 2009-11-30 | $4.46 | $14.77 | 865,300 | — | — |
| 2009-11-27 | $4.36 | $14.44 | 345,800 | — | — |
| 2009-11-25 | $4.55 | $15.07 | 438,000 | — | — |
| 2009-11-24 | $4.57 | $15.14 | 336,500 | — | — |
| 2009-11-23 | $4.65 | $15.40 | 442,400 | — | — |
| 2009-11-20 | $4.61 | $15.27 | 468,100 | — | — |
| 2009-11-19 | $4.60 | $15.24 | 712,600 | — | — |
| 2009-11-18 | $4.62 | $15.30 | 750,500 | — | — |
| 2009-11-17 | $4.71 | $15.60 | 854,500 | — | — |
| 2009-11-16 | $4.78 | $15.83 | 1,153,400 | — | — |
| 2009-11-13 | $4.99 | $16.53 | 631,700 | — | — |
| 2009-11-12 | $4.73 | $15.67 | 846,000 | — | — |
| 2009-11-11 | $4.54 | $15.04 | 485,300 | — | — |
| 2009-11-10 | $4.41 | $14.61 | 661,500 | — | — |
| 2009-11-09 | $4.55 | $15.07 | 703,100 | — | — |
| 2009-11-06 | $4.23 | $14.01 | 445,800 | — | — |
| 2009-11-05 | $4.34 | $14.37 | 1,083,400 | — | — |
| 2009-11-04 | $4.06 | $13.45 | 1,084,200 | — | — |
| 2009-11-03 | $4.27 | $14.14 | 1,054,300 | — | — |
| 2009-11-02 | $4.28 | $14.18 | 1,501,900 | — | — |
| 2009-10-30 | $4.35 | $14.41 | 2,484,900 | — | — |
| 2009-10-29 | $4.85 | $16.06 | 1,100,100 | — | — |
| 2009-10-28 | $4.43 | $14.67 | 888,000 | — | — |
| 2009-10-27 | $4.80 | $15.90 | 767,200 | — | — |
| 2009-10-26 | $4.88 | $16.16 | 636,600 | — | — |
| 2009-10-23 | $4.99 | $16.53 | 660,000 | — | — |
| 2009-10-22 | $5.12 | $16.96 | 615,200 | — | — |
| 2009-10-21 | $5.02 | $16.63 | 1,026,100 | — | — |
| 2009-10-20 | $5.10 | $16.89 | 751,400 | — | — |
| 2009-10-19 | $5.17 | $17.12 | 645,000 | — | — |
| 2009-10-16 | $5.20 | $17.22 | 834,400 | — | — |
| 2009-10-15 | $5.30 | $17.55 | 743,900 | — | — |
| 2009-10-14 | $5.35 | $17.72 | 1,313,700 | — | — |
| 2009-10-13 | $5.32 | $17.62 | 1,648,300 | — | — |
| 2009-10-12 | $5.60 | $18.55 | 905,100 | — | — |
| 2009-10-09 | $5.95 | $19.71 | 2,020,900 | — | — |
| 2009-10-08 | $5.79 | $19.18 | 1,109,500 | — | — |
| 2009-10-07 | $5.48 | $18.15 | 607,900 | — | — |
| 2009-10-06 | $5.52 | $18.28 | 1,264,700 | — | — |
| 2009-10-05 | $5.61 | $18.58 | 1,908,100 | — | — |
| 2009-10-02 | $5.25 | $17.39 | 2,057,300 | — | — |
| 2009-10-01 | $5.12 | $16.96 | 4,175,700 | — | — |
| 2009-09-30 | $5.25 | $17.39 | 9,963,400 | — | — |
| 2009-09-29 | $5.89 | $19.51 | 3,194,500 | — | — |
| 2009-09-28 | $6.67 | $22.09 | 682,700 | — | — |
| 2009-09-25 | $6.47 | $21.43 | 1,158,600 | — | — |
| 2009-09-24 | $6.05 | $20.04 | 1,229,500 | — | — |
| 2009-09-23 | $6.70 | $22.19 | 2,808,600 | — | — |
| 2009-09-22 | $6.79 | $22.49 | 1,684,200 | — | — |
| 2009-09-21 | $5.67 | $18.78 | 724,400 | — | — |
| 2009-09-18 | $5.93 | $19.64 | 758,300 | — | — |
| 2009-09-17 | $5.98 | $19.81 | 1,134,800 | — | — |
| 2009-09-16 | $6.06 | $20.07 | 1,024,700 | — | — |
| 2009-09-15 | $5.68 | $18.81 | 915,000 | — | — |
| 2009-09-14 | $5.43 | $17.98 | 821,600 | — | — |
| 2009-09-11 | $5.06 | $16.76 | 662,600 | — | — |
| 2009-09-10 | $5.14 | $17.02 | 546,100 | — | — |
| 2009-09-09 | $4.99 | $16.53 | 510,400 | — | — |
| 2009-09-08 | $4.84 | $16.03 | 530,100 | — | — |
| 2009-09-04 | $5.00 | $16.56 | 291,400 | — | — |
| 2009-09-03 | $4.98 | $16.49 | 299,600 | — | — |
| 2009-09-02 | $5.00 | $16.56 | 624,700 | — | — |
| 2009-09-01 | $4.94 | $16.36 | 1,012,000 | — | — |
| 2009-08-31 | $5.23 | $17.32 | 597,000 | — | — |
| 2009-08-28 | $5.33 | $17.65 | 635,500 | — | — |
| 2009-08-27 | $5.43 | $17.98 | 657,900 | — | — |
| 2009-08-26 | $5.52 | $18.28 | 611,900 | — | — |
| 2009-08-25 | $5.59 | $18.51 | 464,300 | — | — |
| 2009-08-24 | $5.47 | $18.12 | 813,700 | — | — |
| 2009-08-21 | $5.55 | $18.38 | 772,300 | — | — |
| 2009-08-20 | $5.39 | $17.85 | 646,500 | — | — |
| 2009-08-19 | $5.26 | $17.42 | 729,000 | — | — |
| 2009-08-18 | $5.59 | $18.51 | 404,500 | — | — |
| 2009-08-17 | $5.36 | $17.75 | 745,200 | — | — |
| 2009-08-14 | $5.89 | $19.51 | 1,155,500 | — | — |
| 2009-08-13 | $6.02 | $19.94 | 893,200 | — | — |
| 2009-08-12 | $5.89 | $19.51 | 1,588,600 | — | — |
| 2009-08-11 | $5.49 | $18.18 | 1,593,900 | — | — |
| 2009-08-10 | $5.28 | $17.49 | 1,415,300 | — | — |
| 2009-08-07 | $4.99 | $16.53 | 1,263,600 | — | — |
| 2009-08-06 | $4.97 | $16.46 | 1,177,300 | — | — |
| 2009-08-05 | $5.22 | $17.29 | 1,653,400 | — | — |
| 2009-08-04 | $4.80 | $15.90 | 1,112,900 | — | — |
| 2009-08-03 | $4.43 | $14.67 | 452,400 | — | — |
| 2009-07-31 | $4.24 | $14.04 | 718,600 | — | — |
| 2009-07-30 | $4.19 | $13.88 | 566,200 | — | — |
| 2009-07-29 | $4.05 | $13.41 | 310,100 | — | — |
| 2009-07-28 | $4.22 | $13.98 | 360,800 | — | — |
| 2009-07-27 | $4.30 | $14.24 | 254,900 | — | — |
| 2009-07-24 | $4.20 | $13.91 | 240,400 | — | — |
| 2009-07-23 | $4.09 | $13.55 | 507,000 | — | — |
| 2009-07-22 | $3.80 | $12.59 | 508,100 | — | — |
| 2009-07-21 | $3.95 | $13.08 | 459,200 | — | — |
| 2009-07-20 | $4.15 | $13.74 | 581,500 | — | — |
| 2009-07-17 | $4.11 | $13.61 | 458,900 | — | — |
| 2009-07-16 | $4.39 | $14.54 | 569,000 | — | — |
| 2009-07-15 | $4.60 | $15.24 | 401,600 | — | — |
| 2009-07-14 | $4.34 | $14.37 | 229,100 | — | — |
| 2009-07-13 | $4.30 | $14.24 | 508,800 | — | — |
| 2009-07-10 | $3.68 | $12.19 | 244,000 | — | — |
| 2009-07-09 | $3.74 | $12.39 | 294,700 | — | — |
| 2009-07-08 | $3.72 | $12.32 | 659,500 | — | — |
| 2009-07-07 | $4.09 | $13.55 | 739,100 | — | — |
| 2009-07-06 | $4.08 | $13.51 | 787,600 | — | — |
| 2009-07-02 | $4.50 | $14.90 | 520,000 | — | — |
| 2009-07-01 | $4.46 | $14.77 | 261,600 | — | — |
| 2009-06-30 | $4.35 | $14.41 | 740,500 | — | — |
| 2009-06-29 | $4.74 | $15.70 | 428,500 | — | — |
| 2009-06-26 | $4.82 | $15.96 | 918,900 | — | — |
| 2009-06-25 | $4.39 | $14.54 | 377,800 | — | — |
| 2009-06-24 | $4.24 | $14.04 | 351,500 | — | — |
| 2009-06-23 | $4.27 | $14.14 | 348,500 | — | — |
| 2009-06-22 | $4.31 | $14.27 | 621,300 | — | — |
| 2009-06-19 | $4.70 | $15.57 | 1,804,900 | — | — |
| 2009-06-18 | $4.37 | $14.47 | 560,600 | — | — |
| 2009-06-17 | $4.55 | $15.07 | 595,100 | — | — |
| 2009-06-16 | $4.85 | $16.06 | 693,800 | — | — |
| 2009-06-15 | $5.00 | $16.56 | 811,100 | — | — |
| 2009-06-12 | $5.38 | $17.82 | 1,059,300 | — | — |
| 2009-06-11 | $5.03 | $16.66 | 639,500 | — | — |
| 2009-06-10 | $5.17 | $17.12 | 820,700 | — | — |
| 2009-06-09 | $5.46 | $18.08 | 761,100 | — | — |
| 2009-06-08 | $5.58 | $18.48 | 930,700 | — | — |
| 2009-06-05 | $5.89 | $19.51 | 1,696,000 | — | — |
| 2009-06-04 | $5.74 | $19.01 | 2,941,900 | — | — |
| 2009-06-03 | $4.17 | $13.81 | 487,100 | — | — |
| 2009-06-02 | $4.32 | $14.31 | 499,900 | — | — |
| 2009-06-01 | $4.53 | $15.00 | 1,160,000 | — | — |
| 2009-05-29 | $4.03 | $13.35 | 741,700 | — | — |
| 2009-05-28 | $4.13 | $13.68 | 651,300 | — | — |
| 2009-05-27 | $3.95 | $13.08 | 1,238,800 | — | — |
| 2009-05-26 | $4.42 | $14.64 | 1,133,700 | — | — |
| 2009-05-22 | $4.24 | $14.04 | 623,500 | — | — |
| 2009-05-21 | $4.53 | $15.00 | 735,400 | — | — |
| 2009-05-20 | $4.62 | $15.30 | 985,200 | — | — |
| 2009-05-19 | $5.10 | $16.89 | 833,800 | — | — |
| 2009-05-18 | $5.25 | $17.39 | 1,363,500 | — | — |
| 2009-05-15 | $4.82 | $15.96 | 1,032,900 | — | — |
| 2009-05-14 | $4.90 | $16.23 | 1,314,400 | — | — |
| 2009-05-13 | $4.50 | $14.90 | 1,302,100 | — | — |
| 2009-05-12 | $5.39 | $17.85 | 882,300 | — | — |
| 2009-05-11 | $5.88 | $19.47 | 1,022,600 | — | — |
| 2009-05-08 | $6.30 | $20.87 | 1,998,000 | — | — |
| 2009-05-07 | $5.31 | $17.59 | 1,523,400 | — | — |
| 2009-05-06 | $6.10 | $20.20 | 1,516,600 | — | — |
| 2009-05-05 | $5.25 | $17.39 | 1,384,400 | — | — |
| 2009-05-04 | $5.60 | $18.55 | 2,208,700 | — | — |
| 2009-05-01 | $4.38 | $14.51 | 1,544,800 | — | — |
| 2009-04-30 | $3.77 | $12.49 | 1,020,200 | — | — |
| 2009-04-29 | $3.88 | $12.85 | 1,200,000 | — | — |
| 2009-04-28 | $3.50 | $11.59 | 433,300 | — | — |
| 2009-04-27 | $3.54 | $11.72 | 993,300 | — | — |
| 2009-04-24 | $3.73 | $12.35 | 1,363,600 | — | — |
| 2009-04-23 | $3.36 | $11.13 | 1,043,700 | — | — |
| 2009-04-22 | $3.48 | $11.53 | 1,408,300 | — | — |
| 2009-04-21 | $3.53 | $11.69 | 1,757,200 | — | — |
| 2009-04-20 | $2.96 | $9.80 | 1,931,800 | — | — |
| 2009-04-17 | $3.88 | $12.85 | 1,883,500 | — | — |
| 2009-04-16 | $3.63 | $12.02 | 1,388,300 | — | — |
| 2009-04-15 | $3.39 | $11.23 | 1,729,400 | — | — |
| 2009-04-14 | $3.12 | $10.33 | 1,375,500 | — | — |
| 2009-04-13 | $3.48 | $11.53 | 1,248,300 | — | — |
| 2009-04-09 | $3.35 | $11.10 | 2,523,800 | — | — |
| 2009-04-08 | $2.53 | $8.38 | 1,251,600 | — | — |
| 2009-04-07 | $2.40 | $7.95 | 1,118,200 | — | — |
| 2009-04-06 | $2.66 | $8.81 | 1,148,000 | — | — |
| 2009-04-03 | $2.78 | $9.21 | 1,828,600 | — | — |
| 2009-04-02 | $2.58 | $8.54 | 1,592,000 | — | — |
| 2009-04-01 | $2.50 | $8.28 | 1,179,300 | — | — |
| 2009-03-31 | $2.45 | $8.11 | 1,985,900 | — | — |
| 2009-03-30 | $2.15 | $7.12 | 1,019,500 | — | — |
| 2009-03-27 | $2.35 | $7.78 | 852,700 | — | — |
| 2009-03-26 | $2.67 | $8.84 | 1,075,600 | — | — |
| 2009-03-25 | $2.40 | $7.95 | 1,249,300 | — | — |
| 2009-03-24 | $2.50 | $8.28 | 1,184,100 | — | — |
| 2009-03-23 | $2.93 | $9.70 | 2,052,200 | — | — |
| 2009-03-20 | $2.45 | $8.11 | 1,219,300 | — | — |
| 2009-03-19 | $2.76 | $9.14 | 832,900 | — | — |
| 2009-03-18 | $3.04 | $10.07 | 1,481,100 | — | — |
| 2009-03-17 | $2.91 | $9.64 | 1,265,100 | — | — |
| 2009-03-16 | $2.63 | $8.71 | 1,333,800 | — | — |
| 2009-03-13 | $3.04 | $10.07 | 1,093,600 | — | — |
| 2009-03-12 | $3.11 | $10.30 | 1,864,200 | — | — |
| 2009-03-11 | $2.68 | $8.88 | 1,793,500 | — | — |
| 2009-03-10 | $2.98 | $9.87 | 2,463,700 | — | — |
| 2009-03-09 | $2.30 | $7.62 | 1,269,800 | — | — |
| 2009-03-06 | $2.51 | $8.31 | 2,770,800 | — | — |
| 2009-03-05 | $2.03 | $6.72 | 2,415,900 | — | — |
| 2009-03-04 | $2.09 | $6.92 | 1,734,300 | — | — |
| 2009-03-03 | $1.91 | $6.33 | 2,947,400 | — | — |
| 2009-03-02 | $2.10 | $6.96 | 1,628,100 | — | — |
| 2009-02-27 | $2.21 | $7.32 | 1,362,400 | — | — |
| 2009-02-26 | $2.52 | $8.35 | 1,418,600 | — | — |
| 2009-02-25 | $2.84 | $9.41 | 1,387,200 | — | — |
| 2009-02-24 | $3.01 | $9.97 | 1,906,600 | — | — |
| 2009-02-23 | $2.75 | $9.11 | 1,690,100 | — | — |
| 2009-02-20 | $3.21 | $10.63 | 1,412,000 | — | — |
| 2009-02-19 | $3.15 | $10.43 | 964,900 | — | — |
| 2009-02-18 | $3.40 | $11.26 | 1,084,300 | — | — |
| 2009-02-17 | $3.28 | $10.86 | 1,430,800 | — | — |
| 2009-02-13 | $3.62 | $11.99 | 1,530,300 | — | — |
| 2009-02-12 | $4.04 | $13.38 | 1,720,700 | — | — |
| 2009-02-11 | $4.37 | $14.47 | 793,900 | — | — |
| 2009-02-10 | $4.53 | $15.00 | 1,391,800 | — | — |
| 2009-02-09 | $5.14 | $17.02 | 740,500 | — | — |
| 2009-02-06 | $5.20 | $17.22 | 997,900 | — | — |
| 2009-02-05 | $4.67 | $15.47 | 1,318,900 | — | — |
| 2009-02-04 | $4.99 | $16.53 | 868,800 | — | — |
| 2009-02-03 | $5.38 | $17.82 | 1,089,700 | — | — |
| 2009-02-02 | $5.34 | $17.69 | 876,800 | — | — |
| 2009-01-30 | $5.44 | $18.02 | 1,048,200 | — | — |
| 2009-01-29 | $5.82 | $19.28 | 1,039,500 | — | — |
| 2009-01-28 | $6.50 | $21.53 | 1,375,400 | — | — |
| 2009-01-27 | $6.09 | $20.17 | 635,400 | — | — |
| 2009-01-26 | $6.20 | $20.53 | 801,600 | — | — |
| 2009-01-23 | $6.30 | $20.87 | 937,700 | — | — |
| 2009-01-22 | $5.90 | $19.54 | 1,846,500 | — | — |
| 2009-01-21 | $6.22 | $20.60 | 1,884,600 | — | — |
| 2009-01-20 | $5.57 | $18.45 | 1,548,700 | — | — |
| 2009-01-16 | $6.73 | $22.29 | 1,686,900 | — | — |
| 2009-01-15 | $6.40 | $21.20 | 1,509,000 | — | — |
| 2009-01-14 | $6.68 | $22.12 | 1,403,500 | — | — |
| 2009-01-13 | $7.41 | $24.54 | 1,164,900 | — | — |
| 2009-01-12 | $7.42 | $24.57 | 1,695,000 | — | — |
| 2009-01-09 | $7.03 | $23.28 | 984,000 | — | — |
| 2009-01-08 | $7.31 | $24.21 | 834,600 | — | — |
| 2009-01-07 | $7.08 | $23.45 | 883,300 | — | — |
| 2009-01-06 | $7.40 | $24.51 | 1,465,400 | — | — |
| 2009-01-05 | $6.97 | $23.08 | 855,000 | — | — |
| 2009-01-02 | $6.96 | $23.05 | 1,022,600 | — | — |