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
- 1996-07-31 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 | $5.25 | $5.25 | 910,092 | — | — |
| 2009-12-30 | $5.36 | $5.36 | 1,082,440 | — | — |
| 2009-12-29 | $5.25 | $5.25 | 840,793 | — | — |
| 2009-12-28 | $5.40 | $5.40 | 869,041 | — | — |
| 2009-12-24 | $5.50 | $5.50 | 347,659 | — | — |
| 2009-12-23 | $5.43 | $5.43 | 825,028 | — | — |
| 2009-12-22 | $5.51 | $5.51 | 1,759,877 | — | — |
| 2009-12-21 | $5.37 | $5.37 | 1,422,058 | — | — |
| 2009-12-18 | $5.20 | $5.20 | 1,590,280 | — | — |
| 2009-12-17 | $5.13 | $5.13 | 1,263,569 | — | — |
| 2009-12-16 | $5.38 | $5.38 | 819,738 | — | — |
| 2009-12-15 | $5.41 | $5.41 | 1,707,295 | — | — |
| 2009-12-14 | $5.50 | $5.50 | 871,580 | — | — |
| 2009-12-11 | $5.33 | $5.33 | 705,898 | — | — |
| 2009-12-10 | $5.36 | $5.36 | 2,141,815 | — | — |
| 2009-12-09 | $5.45 | $5.45 | 1,312,026 | — | — |
| 2009-12-08 | $5.58 | $5.58 | 4,476,398 | — | — |
| 2009-12-07 | $5.46 | $5.46 | 1,236,908 | — | — |
| 2009-12-04 | $5.47 | $5.47 | 2,359,975 | — | — |
| 2009-12-03 | $5.38 | $5.38 | 5,422,567 | — | — |
| 2009-12-02 | $5.86 | $5.86 | 11,140,740 | — | — |
| 2009-12-01 | $5.14 | $5.14 | 1,372,543 | — | — |
| 2009-11-30 | $4.91 | $4.91 | 1,434,648 | — | — |
| 2009-11-27 | $5.04 | $5.04 | 697,010 | — | — |
| 2009-11-25 | $5.16 | $5.16 | 608,667 | — | — |
| 2009-11-24 | $5.21 | $5.21 | 1,273,515 | — | — |
| 2009-11-23 | $5.16 | $5.16 | 1,660,425 | — | — |
| 2009-11-20 | $5.27 | $5.27 | 1,105,504 | — | — |
| 2009-11-19 | $5.42 | $5.42 | 1,070,061 | — | — |
| 2009-11-18 | $5.59 | $5.59 | 1,305,889 | — | — |
| 2009-11-17 | $5.80 | $5.80 | 1,277,006 | — | — |
| 2009-11-16 | $5.68 | $5.68 | 1,176,813 | — | — |
| 2009-11-13 | $5.35 | $5.35 | 660,933 | — | — |
| 2009-11-12 | $5.39 | $5.39 | 926,702 | — | — |
| 2009-11-11 | $5.66 | $5.66 | 2,562,370 | — | — |
| 2009-11-10 | $5.14 | $5.14 | 797,097 | — | — |
| 2009-11-09 | $5.24 | $5.24 | 1,085,931 | — | — |
| 2009-11-06 | $5.18 | $5.18 | 1,057,154 | — | — |
| 2009-11-05 | $5.16 | $5.16 | 1,158,722 | — | — |
| 2009-11-04 | $4.94 | $4.94 | 2,288,877 | — | — |
| 2009-11-03 | $5.37 | $5.37 | 1,588,799 | — | — |
| 2009-11-02 | $5.20 | $5.20 | 3,628,940 | — | — |
| 2009-10-30 | $5.78 | $5.78 | 5,107,072 | — | — |
| 2009-10-29 | $5.45 | $5.45 | 1,501,514 | — | — |
| 2009-10-28 | $5.43 | $5.43 | 1,995,176 | — | — |
| 2009-10-27 | $5.83 | $5.83 | 1,252,143 | — | — |
| 2009-10-26 | $5.84 | $5.84 | 1,833,726 | — | — |
| 2009-10-23 | $6.07 | $6.07 | 1,594,089 | — | — |
| 2009-10-22 | $6.30 | $6.30 | 1,114,286 | — | — |
| 2009-10-21 | $6.30 | $6.30 | 1,128,569 | — | — |
| 2009-10-20 | $6.45 | $6.45 | 1,422,269 | — | — |
| 2009-10-19 | $6.69 | $6.69 | 2,999,113 | — | — |
| 2009-10-16 | $6.14 | $6.14 | 1,033,031 | — | — |
| 2009-10-15 | $6.29 | $6.29 | 1,099,050 | — | — |
| 2009-10-14 | $6.17 | $6.17 | 1,060,010 | — | — |
| 2009-10-13 | $6.15 | $6.15 | 1,814,470 | — | — |
| 2009-10-12 | $6.49 | $6.49 | 2,470,853 | — | — |
| 2009-10-09 | $6.11 | $6.11 | 612,582 | — | — |
| 2009-10-08 | $6.06 | $6.06 | 1,068,792 | — | — |
| 2009-10-07 | $6.15 | $6.15 | 554,921 | — | — |
| 2009-10-06 | $6.21 | $6.21 | 1,125,712 | — | — |
| 2009-10-05 | $6.16 | $6.16 | 1,753,318 | — | — |
| 2009-10-02 | $5.96 | $5.96 | 1,092,491 | — | — |
| 2009-10-01 | $5.94 | $5.94 | 1,833,302 | — | — |
| 2009-09-30 | $6.20 | $6.20 | 1,328,636 | — | — |
| 2009-09-29 | $6.21 | $6.21 | 1,251,720 | — | — |
| 2009-09-28 | $6.40 | $6.40 | 1,217,123 | — | — |
| 2009-09-25 | $6.25 | $6.25 | 1,430,099 | — | — |
| 2009-09-24 | $6.43 | $6.43 | 1,463,426 | — | — |
| 2009-09-23 | $6.63 | $6.63 | 1,022,451 | — | — |
| 2009-09-22 | $6.86 | $6.86 | 955,374 | — | — |
| 2009-09-21 | $6.98 | $6.98 | 1,173,110 | — | — |
| 2009-09-18 | $7.00 | $7.00 | 1,406,082 | — | — |
| 2009-09-17 | $6.86 | $6.86 | 770,541 | — | — |
| 2009-09-16 | $6.91 | $6.91 | 715,102 | — | — |
| 2009-09-15 | $6.92 | $6.92 | 758,057 | — | — |
| 2009-09-14 | $6.88 | $6.88 | 525,403 | — | — |
| 2009-09-11 | $6.83 | $6.83 | 1,075,986 | — | — |
| 2009-09-10 | $6.94 | $6.94 | 662,731 | — | — |
| 2009-09-09 | $6.97 | $6.97 | 1,167,715 | — | — |
| 2009-09-08 | $6.81 | $6.81 | 1,148,988 | — | — |
| 2009-09-04 | $6.81 | $6.81 | 1,487,125 | — | — |
| 2009-09-03 | $6.53 | $6.53 | 1,010,919 | — | — |
| 2009-09-02 | $6.59 | $6.59 | 1,752,365 | — | — |
| 2009-09-01 | $6.45 | $6.45 | 1,624,347 | — | — |
| 2009-08-31 | $6.71 | $6.71 | 1,163,483 | — | — |
| 2009-08-28 | $6.79 | $6.79 | 1,438,880 | — | — |
| 2009-08-27 | $6.79 | $6.79 | 2,853,426 | — | — |
| 2009-08-26 | $6.55 | $6.55 | 2,091,137 | — | — |
| 2009-08-25 | $6.20 | $6.20 | 1,133,964 | — | — |
| 2009-08-24 | $6.12 | $6.12 | 1,151,104 | — | — |
| 2009-08-21 | $6.16 | $6.16 | 1,526,588 | — | — |
| 2009-08-20 | $6.24 | $6.24 | 1,238,706 | — | — |
| 2009-08-19 | $6.28 | $6.28 | 2,081,932 | — | — |
| 2009-08-18 | $6.13 | $6.13 | 6,985,868 | — | — |
| 2009-08-17 | $6.83 | $6.83 | 1,153,432 | — | — |
| 2009-08-14 | $7.05 | $7.05 | 1,198,926 | — | — |
| 2009-08-13 | $7.13 | $7.13 | 808,524 | — | — |
| 2009-08-12 | $7.16 | $7.16 | 1,022,240 | — | — |
| 2009-08-11 | $7.04 | $7.04 | 1,207,390 | — | — |
| 2009-08-10 | $7.16 | $7.16 | 1,227,386 | — | — |
| 2009-08-07 | $7.20 | $7.20 | 1,872,343 | — | — |
| 2009-08-06 | $7.12 | $7.12 | 1,964,812 | — | — |
| 2009-08-05 | $7.53 | $7.53 | 1,893,714 | — | — |
| 2009-08-04 | $7.69 | $7.69 | 1,422,798 | — | — |
| 2009-08-03 | $7.63 | $7.63 | 2,120,549 | — | — |
| 2009-07-31 | $7.58 | $7.58 | 5,534,715 | — | — |
| 2009-07-30 | $8.21 | $8.21 | 2,113,355 | — | — |
| 2009-07-29 | $8.15 | $8.15 | 2,260,629 | — | — |
| 2009-07-28 | $8.29 | $8.29 | 4,560,615 | — | — |
| 2009-07-27 | $8.67 | $8.67 | 9,185,979 | — | — |
| 2009-07-24 | $7.55 | $7.55 | 1,865,148 | — | — |
| 2009-07-23 | $7.45 | $7.45 | 4,503,271 | — | — |
| 2009-07-22 | $7.27 | $7.27 | 1,018,960 | — | — |
| 2009-07-21 | $7.36 | $7.36 | 1,293,088 | — | — |
| 2009-07-20 | $7.29 | $7.29 | 1,268,965 | — | — |
| 2009-07-17 | $7.15 | $7.15 | 1,157,240 | — | — |
| 2009-07-16 | $7.26 | $7.26 | 1,041,072 | — | — |
| 2009-07-15 | $7.19 | $7.19 | 1,229,079 | — | — |
| 2009-07-14 | $7.08 | $7.08 | 796,886 | — | — |
| 2009-07-13 | $7.07 | $7.07 | 1,296,685 | — | — |
| 2009-07-10 | $6.92 | $6.92 | 1,625,934 | — | — |
| 2009-07-09 | $7.02 | $7.02 | 1,462,579 | — | — |
| 2009-07-08 | $6.86 | $6.86 | 3,068,835 | — | — |
| 2009-07-07 | $7.25 | $7.25 | 2,276,393 | — | — |
| 2009-07-06 | $7.48 | $7.48 | 6,010,075 | — | — |
| 2009-07-02 | $7.23 | $7.23 | 3,562,709 | — | — |
| 2009-07-01 | $7.02 | $7.02 | 3,771,241 | — | — |
| 2009-06-30 | $7.25 | $7.25 | 21,186,556 | — | — |
| 2009-06-29 | $6.32 | $6.32 | 966,377 | — | — |
| 2009-06-26 | $6.57 | $6.57 | 2,026,811 | — | — |
| 2009-06-25 | $6.30 | $6.30 | 968,705 | — | — |
| 2009-06-24 | $6.05 | $6.05 | 888,614 | — | — |
| 2009-06-23 | $5.92 | $5.92 | 1,273,197 | — | — |
| 2009-06-22 | $6.07 | $6.07 | 1,412,536 | — | — |
| 2009-06-19 | $6.31 | $6.31 | 1,204,745 | — | — |
| 2009-06-18 | $6.30 | $6.30 | 1,130,896 | — | — |
| 2009-06-17 | $6.10 | $6.10 | 2,032,841 | — | — |
| 2009-06-16 | $6.07 | $6.07 | 1,297,002 | — | — |
| 2009-06-15 | $6.28 | $6.28 | 1,056,413 | — | — |
| 2009-06-12 | $6.47 | $6.47 | 1,138,514 | — | — |
| 2009-06-11 | $6.41 | $6.41 | 1,396,243 | — | — |
| 2009-06-10 | $6.57 | $6.57 | 1,460,040 | — | — |
| 2009-06-09 | $6.62 | $6.62 | 1,351,066 | — | — |
| 2009-06-08 | $6.73 | $6.73 | 2,150,491 | — | — |
| 2009-06-05 | $6.46 | $6.46 | 1,296,367 | — | — |
| 2009-06-04 | $6.60 | $6.60 | 3,136,229 | — | — |
| 2009-06-03 | $6.47 | $6.47 | 3,865,086 | — | — |
| 2009-06-02 | $6.09 | $6.09 | 1,314,142 | — | — |
| 2009-06-01 | $6.03 | $6.03 | 1,636,620 | — | — |
| 2009-05-29 | $6.16 | $6.16 | 1,582,768 | — | — |
| 2009-05-28 | $6.05 | $6.05 | 1,808,334 | — | — |
| 2009-05-27 | $6.16 | $6.16 | 1,825,262 | — | — |
| 2009-05-26 | $6.34 | $6.34 | 3,114,011 | — | — |
| 2009-05-22 | $6.42 | $6.42 | 2,803,806 | — | — |
| 2009-05-21 | $6.47 | $6.47 | 7,946,955 | — | — |
| 2009-05-20 | $6.39 | $6.39 | 2,893,101 | — | — |
| 2009-05-19 | $6.11 | $6.11 | 1,535,687 | — | — |
| 2009-05-18 | $6.10 | $6.10 | 1,401,109 | — | — |
| 2009-05-15 | $5.92 | $5.92 | 1,227,703 | — | — |
| 2009-05-14 | $5.89 | $5.89 | 1,428,935 | — | — |
| 2009-05-13 | $5.81 | $5.81 | 1,958,464 | — | — |
| 2009-05-12 | $6.19 | $6.19 | 4,372,608 | — | — |
| 2009-05-11 | $6.10 | $6.10 | 2,360,927 | — | — |
| 2009-05-08 | $5.89 | $5.89 | 1,995,176 | — | — |
| 2009-05-07 | $5.76 | $5.76 | 2,373,517 | — | — |
| 2009-05-06 | $5.80 | $5.80 | 5,387,653 | — | — |
| 2009-05-05 | $5.95 | $5.95 | 11,952,332 | — | — |
| 2009-05-04 | $5.03 | $5.03 | 2,110,922 | — | — |
| 2009-05-01 | $4.82 | $4.82 | 918,450 | — | — |
| 2009-04-30 | $4.86 | $4.86 | 2,503,334 | — | — |
| 2009-04-29 | $4.95 | $4.95 | 2,591,571 | — | — |
| 2009-04-28 | $4.76 | $4.76 | 2,270,151 | — | — |
| 2009-04-27 | $4.57 | $4.57 | 1,356,144 | — | — |
| 2009-04-24 | $4.67 | $4.67 | 2,100,342 | — | — |
| 2009-04-23 | $4.70 | $4.70 | 2,020,251 | — | — |
| 2009-04-22 | $4.88 | $4.88 | 3,684,802 | — | — |
| 2009-04-21 | $4.76 | $4.76 | 1,358,260 | — | — |
| 2009-04-20 | $4.72 | $4.72 | 2,246,346 | — | — |
| 2009-04-17 | $5.10 | $5.10 | 2,387,589 | — | — |
| 2009-04-16 | $5.19 | $5.19 | 4,267,549 | — | — |
| 2009-04-15 | $4.74 | $4.74 | 1,211,410 | — | — |
| 2009-04-14 | $4.75 | $4.75 | 2,835,969 | — | — |
| 2009-04-13 | $4.61 | $4.61 | 1,262,088 | — | — |
| 2009-04-09 | $4.65 | $4.65 | 1,186,018 | — | — |
| 2009-04-08 | $4.41 | $4.41 | 819,633 | — | — |
| 2009-04-07 | $4.38 | $4.38 | 1,591,761 | — | — |
| 2009-04-06 | $4.68 | $4.68 | 3,648,301 | — | — |
| 2009-04-03 | $4.26 | $4.26 | 1,105,822 | — | — |
| 2009-04-02 | $4.35 | $4.35 | 1,614,614 | — | — |
| 2009-04-01 | $4.17 | $4.17 | 1,126,982 | — | — |
| 2009-03-31 | $4.22 | $4.22 | 1,327,684 | — | — |
| 2009-03-30 | $4.18 | $4.18 | 1,758,184 | — | — |
| 2009-03-27 | $4.62 | $4.62 | 3,544,723 | — | — |
| 2009-03-26 | $4.42 | $4.42 | 1,691,954 | — | — |
| 2009-03-25 | $4.22 | $4.22 | 1,761,887 | — | — |
| 2009-03-24 | $4.15 | $4.15 | 1,873,401 | — | — |
| 2009-03-23 | $4.15 | $4.15 | 1,974,757 | — | — |
| 2009-03-20 | $3.86 | $3.86 | 1,728,455 | — | — |
| 2009-03-19 | $3.96 | $3.96 | 1,624,030 | — | — |
| 2009-03-18 | $4.06 | $4.06 | 1,525,953 | — | — |
| 2009-03-17 | $4.01 | $4.01 | 2,045,431 | — | — |
| 2009-03-16 | $3.82 | $3.82 | 1,958,358 | — | — |
| 2009-03-13 | $4.12 | $4.12 | 1,466,811 | — | — |
| 2009-03-12 | $4.18 | $4.18 | 2,450,328 | — | — |
| 2009-03-11 | $3.87 | $3.87 | 2,885,483 | — | — |
| 2009-03-10 | $4.04 | $4.04 | 5,152,777 | — | — |
| 2009-03-09 | $4.26 | $4.26 | 15,400,142 | — | — |
| 2009-03-06 | $3.66 | $3.66 | 2,876,490 | — | — |
| 2009-03-05 | $3.58 | $3.58 | 1,908,844 | — | — |
| 2009-03-04 | $3.98 | $3.98 | 2,396,370 | — | — |
| 2009-03-03 | $4.00 | $4.00 | 3,489,072 | — | — |
| 2009-03-02 | $3.68 | $3.68 | 3,027,150 | — | — |
| 2009-02-27 | $4.24 | $4.24 | 3,748,706 | — | — |
| 2009-02-26 | $4.72 | $4.72 | 3,370,682 | — | — |
| 2009-02-25 | $5.05 | $5.05 | 2,289,089 | — | — |
| 2009-02-24 | $5.26 | $5.26 | 3,661,209 | — | — |
| 2009-02-23 | $4.95 | $4.95 | 2,993,082 | — | — |
| 2009-02-20 | $5.04 | $5.04 | 3,842,550 | — | — |
| 2009-02-19 | $5.29 | $5.29 | 3,077,828 | — | — |
| 2009-02-18 | $5.43 | $5.43 | 6,722,320 | — | — |
| 2009-02-17 | $6.12 | $6.12 | 8,243,407 | — | — |
| 2009-02-13 | $6.03 | $6.03 | 12,586,709 | — | — |
| 2009-02-12 | $7.34 | $7.34 | 5,542,968 | — | — |
| 2009-02-11 | $6.94 | $6.94 | 2,503,757 | — | — |
| 2009-02-10 | $6.97 | $6.97 | 4,026,007 | — | — |
| 2009-02-09 | $7.49 | $7.49 | 6,708,672 | — | — |
| 2009-02-06 | $7.61 | $7.61 | 6,894,986 | — | — |
| 2009-02-05 | $7.36 | $7.36 | 7,151,445 | — | — |
| 2009-02-04 | $7.18 | $7.18 | 5,883,750 | — | — |
| 2009-02-03 | $7.16 | $7.16 | 5,214,565 | — | — |
| 2009-02-02 | $7.32 | $7.32 | 6,704,229 | — | — |
| 2009-01-30 | $7.41 | $7.41 | 13,010,014 | — | — |
| 2009-01-29 | $7.47 | $7.47 | 9,647,902 | — | — |
| 2009-01-28 | $6.94 | $6.94 | 9,379,805 | — | — |
| 2009-01-27 | $6.84 | $6.84 | 12,053,371 | — | — |
| 2009-01-26 | $7.70 | $7.70 | 30,686,655 | — | — |
| 2009-01-23 | $6.70 | $6.70 | 53,294,634 | — | — |
| 2009-01-22 | $4.92 | $4.92 | 2,164,139 | — | — |
| 2009-01-21 | $5.00 | $5.00 | 1,696,503 | — | — |
| 2009-01-20 | $4.54 | $4.54 | 1,948,730 | — | — |
| 2009-01-16 | $4.55 | $4.55 | 923,634 | — | — |
| 2009-01-15 | $4.57 | $4.57 | 1,360,482 | — | — |
| 2009-01-14 | $4.40 | $4.40 | 918,132 | — | — |
| 2009-01-13 | $4.70 | $4.70 | 929,559 | — | — |
| 2009-01-12 | $4.39 | $4.39 | 805,244 | — | — |
| 2009-01-09 | $4.71 | $4.71 | 628,875 | — | — |
| 2009-01-08 | $4.89 | $4.89 | 930,617 | — | — |
| 2009-01-07 | $4.65 | $4.65 | 992,404 | — | — |
| 2009-01-06 | $4.86 | $4.86 | 1,528,810 | — | — |
| 2009-01-05 | $4.73 | $4.73 | 1,089,634 | — | — |
| 2009-01-02 | $4.56 | $4.56 | 604,012 | — | — |