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
- 2002-02-13 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 | $5.49 | $5.48 | 8,567,200 | — | — |
| 2009-12-30 | $5.54 | $5.54 | 6,336,000 | — | — |
| 2009-12-29 | $5.54 | $5.54 | 9,635,200 | — | — |
| 2009-12-28 | $5.56 | $5.56 | 12,622,400 | — | — |
| 2009-12-24 | $5.50 | $5.50 | 3,045,600 | — | — |
| 2009-12-23 | $5.50 | $5.50 | 14,990,800 | — | — |
| 2009-12-22 | $5.56 | $5.55 | 12,574,000 | — | — |
| 2009-12-21 | $5.66 | $5.65 | 9,394,400 | — | — |
| 2009-12-18 | $5.62 | $5.62 | 17,775,600 | — | — |
| 2009-12-17 | $5.66 | $5.66 | 16,027,200 | — | — |
| 2009-12-16 | $5.61 | $5.61 | 13,728,400 | — | — |
| 2009-12-15 | $5.58 | $5.58 | 15,962,000 | — | — |
| 2009-12-14 | $5.57 | $5.57 | 18,072,000 | — | — |
| 2009-12-11 | $5.43 | $5.43 | 43,557,200 | — | — |
| 2009-12-10 | $5.30 | $5.29 | 21,166,400 | — | — |
| 2009-12-09 | $5.21 | $5.20 | 25,552,400 | — | — |
| 2009-12-08 | $5.34 | $5.34 | 24,618,400 | — | — |
| 2009-12-07 | $5.48 | $5.48 | 29,156,400 | — | — |
| 2009-12-04 | $5.33 | $5.33 | 28,291,600 | — | — |
| 2009-12-03 | $5.34 | $5.34 | 32,134,000 | — | — |
| 2009-12-02 | $5.47 | $5.47 | 82,857,600 | — | — |
| 2009-12-01 | $5.96 | $5.96 | 24,110,000 | — | — |
| 2009-11-30 | $6.10 | $6.10 | 32,250,400 | — | — |
| 2009-11-27 | $6.33 | $6.33 | 7,013,600 | — | — |
| 2009-11-25 | $6.40 | $6.40 | 12,368,400 | — | — |
| 2009-11-24 | $6.32 | $6.32 | 15,699,200 | — | — |
| 2009-11-23 | $6.42 | $6.41 | 18,866,400 | — | — |
| 2009-11-20 | $6.37 | $6.37 | 24,193,200 | — | — |
| 2009-11-19 | $6.13 | $6.12 | 28,052,000 | — | — |
| 2009-11-18 | $6.02 | $6.02 | 16,356,400 | — | — |
| 2009-11-17 | $5.99 | $5.99 | 13,722,800 | — | — |
| 2009-11-16 | $6.10 | $6.10 | 17,727,200 | — | — |
| 2009-11-13 | $5.92 | $5.92 | 30,455,600 | — | — |
| 2009-11-12 | $6.16 | $6.15 | 17,740,800 | — | — |
| 2009-11-11 | $6.11 | $6.11 | 24,894,000 | — | — |
| 2009-11-10 | $6.30 | $6.29 | 17,291,600 | — | — |
| 2009-11-09 | $6.38 | $6.37 | 12,618,800 | — | — |
| 2009-11-06 | $6.16 | $6.16 | 9,437,600 | — | — |
| 2009-11-05 | $6.05 | $6.05 | 12,047,200 | — | — |
| 2009-11-04 | $5.94 | $5.93 | 13,658,000 | — | — |
| 2009-11-03 | $6.00 | $5.99 | 11,898,000 | — | — |
| 2009-11-02 | $6.05 | $6.05 | 16,268,800 | — | — |
| 2009-10-30 | $6.07 | $6.07 | 26,188,000 | — | — |
| 2009-10-29 | $6.14 | $6.14 | 14,058,800 | — | — |
| 2009-10-28 | $6.06 | $6.06 | 19,852,400 | — | — |
| 2009-10-27 | $6.15 | $6.15 | 28,021,600 | — | — |
| 2009-10-26 | $6.02 | $6.02 | 24,907,600 | — | — |
| 2009-10-23 | $6.19 | $6.19 | 19,331,600 | — | — |
| 2009-10-22 | $6.31 | $6.31 | 22,136,400 | — | — |
| 2009-10-21 | $6.34 | $6.33 | 29,969,200 | — | — |
| 2009-10-20 | $6.41 | $6.41 | 50,180,000 | — | — |
| 2009-10-19 | $7.04 | $7.04 | 9,785,600 | — | — |
| 2009-10-16 | $6.93 | $6.93 | 15,250,800 | — | — |
| 2009-10-15 | $6.96 | $6.96 | 23,774,800 | — | — |
| 2009-10-14 | $7.04 | $7.04 | 19,975,200 | — | — |
| 2009-10-13 | $6.84 | $6.83 | 17,388,400 | — | — |
| 2009-10-12 | $6.72 | $6.71 | 10,214,000 | — | — |
| 2009-10-09 | $6.74 | $6.74 | 15,445,200 | — | — |
| 2009-10-08 | $6.84 | $6.84 | 29,264,000 | — | — |
| 2009-10-07 | $6.56 | $6.56 | 16,032,800 | — | — |
| 2009-10-06 | $6.66 | $6.65 | 10,194,000 | — | — |
| 2009-10-05 | $6.51 | $6.51 | 12,717,600 | — | — |
| 2009-10-02 | $6.42 | $6.42 | 12,916,000 | — | — |
| 2009-10-01 | $6.51 | $6.50 | 18,036,000 | — | — |
| 2009-09-30 | $6.62 | $6.62 | 17,042,000 | — | — |
| 2009-09-29 | $6.70 | $6.70 | 11,655,200 | — | — |
| 2009-09-28 | $6.55 | $6.55 | 10,503,200 | — | — |
| 2009-09-25 | $6.51 | $6.51 | 10,657,200 | — | — |
| 2009-09-24 | $6.56 | $6.56 | 13,425,600 | — | — |
| 2009-09-23 | $6.67 | $6.66 | 18,429,600 | — | — |
| 2009-09-22 | $6.56 | $6.56 | 9,724,800 | — | — |
| 2009-09-21 | $6.57 | $6.57 | 17,578,800 | — | — |
| 2009-09-18 | $6.70 | $6.70 | 36,131,600 | — | — |
| 2009-09-17 | $6.45 | $6.45 | 14,788,400 | — | — |
| 2009-09-16 | $6.46 | $6.45 | 17,892,000 | — | — |
| 2009-09-15 | $6.34 | $6.33 | 14,134,800 | — | — |
| 2009-09-14 | $6.40 | $6.40 | 27,324,000 | — | — |
| 2009-09-11 | $6.18 | $6.17 | 12,579,600 | — | — |
| 2009-09-10 | $6.26 | $6.25 | 14,457,200 | — | — |
| 2009-09-09 | $6.26 | $6.26 | 14,990,400 | — | — |
| 2009-09-08 | $6.23 | $6.23 | 18,980,000 | — | — |
| 2009-09-04 | $6.02 | $6.01 | 12,266,800 | — | — |
| 2009-09-03 | $5.99 | $5.99 | 11,936,000 | — | — |
| 2009-09-02 | $5.87 | $5.86 | 17,472,400 | — | — |
| 2009-09-01 | $5.83 | $5.83 | 17,736,000 | — | — |
| 2009-08-31 | $5.95 | $5.95 | 30,459,600 | — | — |
| 2009-08-28 | $5.87 | $5.87 | 21,142,000 | — | — |
| 2009-08-27 | $5.76 | $5.75 | 20,830,400 | — | — |
| 2009-08-26 | $5.64 | $5.64 | 20,362,800 | — | — |
| 2009-08-25 | $5.61 | $5.61 | 27,330,800 | — | — |
| 2009-08-24 | $5.64 | $5.64 | 29,498,400 | — | — |
| 2009-08-21 | $5.78 | $5.78 | 29,613,600 | — | — |
| 2009-08-20 | $5.85 | $5.85 | 67,452,800 | — | — |
| 2009-08-19 | $6.30 | $6.29 | 26,332,000 | — | — |
| 2009-08-18 | $6.14 | $6.13 | 29,814,000 | — | — |
| 2009-08-17 | $6.27 | $6.27 | 19,117,600 | — | — |
| 2009-08-14 | $6.61 | $6.61 | 31,286,800 | — | — |
| 2009-08-13 | $6.58 | $6.58 | 26,032,400 | — | — |
| 2009-08-12 | $6.41 | $6.41 | 23,210,000 | — | — |
| 2009-08-11 | $6.18 | $6.17 | 15,786,400 | — | — |
| 2009-08-10 | $6.04 | $6.04 | 18,084,000 | — | — |
| 2009-08-07 | $6.29 | $6.29 | 14,760,800 | — | — |
| 2009-08-06 | $6.13 | $6.13 | 16,098,000 | — | — |
| 2009-08-05 | $6.04 | $6.04 | 21,148,000 | — | — |
| 2009-08-04 | $6.11 | $6.10 | 34,184,000 | — | — |
| 2009-08-03 | $5.72 | $5.71 | 17,851,600 | — | — |
| 2009-07-31 | $5.47 | $5.47 | 19,539,600 | — | — |
| 2009-07-30 | $5.37 | $5.37 | 24,278,400 | — | — |
| 2009-07-29 | $5.47 | $5.47 | 27,248,400 | — | — |
| 2009-07-28 | $5.70 | $5.70 | 23,062,800 | — | — |
| 2009-07-27 | $5.88 | $5.88 | 22,301,200 | — | — |
| 2009-07-24 | $6.04 | $6.04 | 21,429,600 | — | — |
| 2009-07-23 | $5.98 | $5.97 | 23,842,400 | — | — |
| 2009-07-22 | $5.91 | $5.90 | 20,105,200 | — | — |
| 2009-07-21 | $5.73 | $5.73 | 19,525,600 | — | — |
| 2009-07-20 | $5.59 | $5.58 | 13,197,200 | — | — |
| 2009-07-17 | $5.49 | $5.49 | 17,236,400 | — | — |
| 2009-07-16 | $5.54 | $5.54 | 17,691,200 | — | — |
| 2009-07-15 | $5.41 | $5.41 | 14,714,400 | — | — |
| 2009-07-14 | $5.41 | $5.41 | 16,020,800 | — | — |
| 2009-07-13 | $5.26 | $5.26 | 12,709,600 | — | — |
| 2009-07-10 | $5.11 | $5.11 | 11,711,600 | — | — |
| 2009-07-09 | $5.17 | $5.17 | 13,632,400 | — | — |
| 2009-07-08 | $5.24 | $5.23 | 15,794,400 | — | — |
| 2009-07-07 | $5.12 | $5.11 | 12,082,400 | — | — |
| 2009-07-06 | $5.26 | $5.26 | 13,345,600 | — | — |
| 2009-07-02 | $5.27 | $5.27 | 23,488,000 | — | — |
| 2009-07-01 | $5.62 | $5.61 | 14,216,800 | — | — |
| 2009-06-30 | $5.50 | $5.50 | 14,904,800 | — | — |
| 2009-06-29 | $5.54 | $5.54 | 13,016,800 | — | — |
| 2009-06-26 | $5.54 | $5.54 | 11,630,000 | — | — |
| 2009-06-25 | $5.55 | $5.55 | 16,520,800 | — | — |
| 2009-06-24 | $5.46 | $5.46 | 17,768,400 | — | — |
| 2009-06-23 | $5.47 | $5.46 | 53,730,400 | — | — |
| 2009-06-22 | $5.49 | $5.49 | 16,922,000 | — | — |
| 2009-06-19 | $5.74 | $5.74 | 16,404,000 | — | — |
| 2009-06-18 | $5.70 | $5.70 | 13,021,200 | — | — |
| 2009-06-17 | $5.81 | $5.81 | 13,238,800 | — | — |
| 2009-06-16 | $5.75 | $5.75 | 17,450,000 | — | — |
| 2009-06-15 | $5.92 | $5.92 | 17,307,600 | — | — |
| 2009-06-12 | $6.03 | $6.03 | 25,776,000 | — | — |
| 2009-06-11 | $6.15 | $6.15 | 15,526,400 | — | — |
| 2009-06-10 | $6.24 | $6.24 | 17,362,000 | — | — |
| 2009-06-09 | $6.25 | $6.25 | 13,499,200 | — | — |
| 2009-06-08 | $6.08 | $6.08 | 15,417,600 | — | — |
| 2009-06-05 | $5.97 | $5.97 | 22,467,600 | — | — |
| 2009-06-04 | $6.11 | $6.11 | 26,048,400 | — | — |
| 2009-06-03 | $6.04 | $6.04 | 17,809,600 | — | — |
| 2009-06-02 | $6.08 | $6.08 | 28,647,600 | — | — |
| 2009-06-01 | $6.45 | $6.45 | 22,536,000 | — | — |
| 2009-05-29 | $6.24 | $6.24 | 28,922,800 | — | — |
| 2009-05-28 | $5.88 | $5.88 | 28,178,400 | — | — |
| 2009-05-27 | $5.50 | $5.50 | 31,670,000 | — | — |
| 2009-05-26 | $5.84 | $5.84 | 26,845,200 | — | — |
| 2009-05-22 | $5.64 | $5.64 | 29,644,400 | — | — |
| 2009-05-21 | $5.60 | $5.59 | 93,280,800 | — | — |
| 2009-05-20 | $6.62 | $6.62 | 22,625,600 | — | — |
| 2009-05-19 | $6.46 | $6.45 | 15,981,600 | — | — |
| 2009-05-18 | $6.57 | $6.57 | 17,980,000 | — | — |
| 2009-05-15 | $6.62 | $6.62 | 16,987,200 | — | — |
| 2009-05-14 | $6.49 | $6.49 | 19,002,000 | — | — |
| 2009-05-13 | $6.42 | $6.41 | 13,865,600 | — | — |
| 2009-05-12 | $6.56 | $6.56 | 12,664,400 | — | — |
| 2009-05-11 | $6.67 | $6.66 | 15,956,400 | — | — |
| 2009-05-08 | $6.53 | $6.53 | 19,250,400 | — | — |
| 2009-05-07 | $6.73 | $6.73 | 23,629,600 | — | — |
| 2009-05-06 | $6.88 | $6.88 | 27,962,400 | — | — |
| 2009-05-05 | $7.27 | $7.27 | 13,023,600 | — | — |
| 2009-05-04 | $7.34 | $7.34 | 14,536,000 | — | — |
| 2009-05-01 | $7.34 | $7.34 | 10,718,000 | — | — |
| 2009-04-30 | $7.54 | $7.54 | 13,025,600 | — | — |
| 2009-04-29 | $7.52 | $7.52 | 11,000,800 | — | — |
| 2009-04-28 | $7.42 | $7.42 | 9,591,600 | — | — |
| 2009-04-27 | $7.62 | $7.62 | 9,435,200 | — | — |
| 2009-04-24 | $7.83 | $7.83 | 10,360,000 | — | — |
| 2009-04-23 | $7.63 | $7.62 | 12,307,200 | — | — |
| 2009-04-22 | $7.47 | $7.46 | 16,529,200 | — | — |
| 2009-04-21 | $7.45 | $7.45 | 12,638,400 | — | — |
| 2009-04-20 | $7.10 | $7.10 | 11,553,600 | — | — |
| 2009-04-17 | $7.21 | $7.21 | 34,494,400 | — | — |
| 2009-04-16 | $7.43 | $7.42 | 36,771,600 | — | — |
| 2009-04-15 | $7.98 | $7.97 | 8,244,400 | — | — |
| 2009-04-14 | $7.87 | $7.87 | 12,311,200 | — | — |
| 2009-04-13 | $8.07 | $8.07 | 15,403,200 | — | — |
| 2009-04-09 | $8.11 | $8.10 | 13,712,000 | — | — |
| 2009-04-08 | $7.59 | $7.58 | 10,800,000 | — | — |
| 2009-04-07 | $7.31 | $7.31 | 15,189,200 | — | — |
| 2009-04-06 | $7.16 | $7.15 | 24,378,400 | — | — |
| 2009-04-03 | $7.45 | $7.44 | 28,170,800 | — | — |
| 2009-04-02 | $7.53 | $7.52 | 17,236,400 | — | — |
| 2009-04-01 | $7.05 | $7.05 | 16,029,200 | — | — |
| 2009-03-31 | $7.01 | $7.00 | 21,632,000 | — | — |
| 2009-03-30 | $6.77 | $6.77 | 13,361,600 | — | — |
| 2009-03-27 | $6.96 | $6.96 | 22,048,800 | — | — |
| 2009-03-26 | $6.55 | $6.55 | 43,962,800 | — | — |
| 2009-03-25 | $6.71 | $6.71 | 25,804,400 | — | — |
| 2009-03-24 | $6.76 | $6.76 | 25,125,200 | — | — |
| 2009-03-23 | $6.66 | $6.65 | 21,946,000 | — | — |
| 2009-03-20 | $6.21 | $6.21 | 14,899,200 | — | — |
| 2009-03-19 | $6.36 | $6.35 | 14,676,000 | — | — |
| 2009-03-18 | $6.21 | $6.21 | 18,758,400 | — | — |
| 2009-03-17 | $6.24 | $6.24 | 12,678,800 | — | — |
| 2009-03-16 | $6.10 | $6.10 | 10,923,600 | — | — |
| 2009-03-13 | $6.42 | $6.41 | 13,562,800 | — | — |
| 2009-03-12 | $6.35 | $6.35 | 12,505,200 | — | — |
| 2009-03-11 | $6.32 | $6.31 | 13,239,600 | — | — |
| 2009-03-10 | $6.30 | $6.30 | 16,247,600 | — | — |
| 2009-03-09 | $5.73 | $5.72 | 18,562,000 | — | — |
| 2009-03-06 | $5.60 | $5.59 | 27,643,200 | — | — |
| 2009-03-05 | $5.87 | $5.86 | 60,038,400 | — | — |
| 2009-03-04 | $6.83 | $6.82 | 11,398,000 | — | — |
| 2009-03-03 | $6.50 | $6.49 | 9,038,000 | — | — |
| 2009-03-02 | $6.52 | $6.52 | 11,168,000 | — | — |
| 2009-02-27 | $6.73 | $6.73 | 12,968,800 | — | — |
| 2009-02-26 | $6.75 | $6.75 | 16,187,600 | — | — |
| 2009-02-25 | $7.08 | $7.08 | 20,710,000 | — | — |
| 2009-02-24 | $6.84 | $6.84 | 16,203,600 | — | — |
| 2009-02-23 | $6.56 | $6.55 | 14,442,800 | — | — |
| 2009-02-20 | $6.67 | $6.67 | 21,009,200 | — | — |
| 2009-02-19 | $6.66 | $6.66 | 30,934,000 | — | — |
| 2009-02-18 | $6.22 | $6.22 | 8,056,000 | — | — |
| 2009-02-17 | $6.26 | $6.25 | 13,674,800 | — | — |
| 2009-02-13 | $6.56 | $6.56 | 14,056,800 | — | — |
| 2009-02-12 | $6.75 | $6.75 | 10,009,200 | — | — |
| 2009-02-11 | $6.63 | $6.63 | 8,349,200 | — | — |
| 2009-02-10 | $6.73 | $6.72 | 13,442,000 | — | — |
| 2009-02-09 | $6.86 | $6.85 | 6,362,000 | — | — |
| 2009-02-06 | $7.00 | $7.00 | 9,702,400 | — | — |
| 2009-02-05 | $6.78 | $6.78 | 11,081,600 | — | — |
| 2009-02-04 | $6.50 | $6.50 | 11,842,800 | — | — |
| 2009-02-03 | $6.41 | $6.40 | 11,142,800 | — | — |
| 2009-02-02 | $6.37 | $6.36 | 11,117,200 | — | — |
| 2009-01-30 | $6.20 | $6.19 | 15,813,200 | — | — |
| 2009-01-29 | $6.58 | $6.58 | 10,453,600 | — | — |
| 2009-01-28 | $7.04 | $7.03 | 11,984,800 | — | — |
| 2009-01-27 | $6.59 | $6.59 | 10,235,600 | — | — |
| 2009-01-26 | $6.64 | $6.64 | 17,713,600 | — | — |
| 2009-01-23 | $6.45 | $6.45 | 16,519,200 | — | — |
| 2009-01-22 | $6.08 | $6.08 | 14,352,800 | — | — |
| 2009-01-21 | $6.11 | $6.11 | 10,744,800 | — | — |
| 2009-01-20 | $5.76 | $5.76 | 13,612,400 | — | — |
| 2009-01-16 | $6.17 | $6.17 | 15,144,800 | — | — |
| 2009-01-15 | $5.96 | $5.96 | 23,565,200 | — | — |
| 2009-01-14 | $5.86 | $5.86 | 16,432,400 | — | — |
| 2009-01-13 | $6.16 | $6.16 | 12,873,600 | — | — |
| 2009-01-12 | $6.37 | $6.37 | 14,668,400 | — | — |
| 2009-01-09 | $6.53 | $6.53 | 18,159,600 | — | — |
| 2009-01-08 | $6.40 | $6.39 | 42,152,000 | — | — |
| 2009-01-07 | $5.65 | $5.65 | 11,122,800 | — | — |
| 2009-01-06 | $5.88 | $5.88 | 13,866,000 | — | — |
| 2009-01-05 | $5.96 | $5.96 | 13,637,600 | — | — |
| 2009-01-02 | $5.80 | $5.80 | 13,963,600 | — | — |