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
- 2001-07-20 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 | $6.50 | $6.91 | 1,258,000 | — | — |
| 2009-12-30 | $6.48 | $6.88 | 1,696,000 | — | — |
| 2009-12-29 | $6.49 | $6.90 | 2,072,000 | — | — |
| 2009-12-28 | $6.56 | $6.97 | 4,676,000 | — | — |
| 2009-12-24 | $6.51 | $6.92 | 1,950,000 | — | — |
| 2009-12-23 | $6.51 | $6.92 | 5,358,000 | — | — |
| 2009-12-22 | $6.32 | $6.72 | 5,512,000 | — | — |
| 2009-12-21 | $6.24 | $6.63 | 3,840,000 | — | — |
| 2009-12-18 | $6.14 | $6.52 | 6,374,000 | — | — |
| 2009-12-17 | $6.16 | $6.54 | 7,170,000 | — | — |
| 2009-12-16 | $6.42 | $6.83 | 5,100,000 | — | — |
| 2009-12-15 | $6.40 | $6.80 | 5,922,000 | — | — |
| 2009-12-14 | $6.61 | $7.03 | 3,476,000 | — | — |
| 2009-12-11 | $6.56 | $6.97 | 9,200,000 | — | — |
| 2009-12-10 | $6.74 | $7.16 | 4,726,000 | — | — |
| 2009-12-09 | $6.71 | $7.13 | 10,796,000 | — | — |
| 2009-12-08 | $6.89 | $7.32 | 5,660,000 | — | — |
| 2009-12-07 | $6.90 | $7.33 | 3,856,000 | — | — |
| 2009-12-04 | $6.97 | $7.40 | 5,002,000 | — | — |
| 2009-12-03 | $6.85 | $7.28 | 5,290,000 | — | — |
| 2009-12-02 | $6.95 | $7.38 | 3,458,000 | — | — |
| 2009-12-01 | $6.83 | $7.26 | 6,218,000 | — | — |
| 2009-11-30 | $6.73 | $7.15 | 6,802,000 | — | — |
| 2009-11-27 | $6.71 | $7.13 | 4,554,000 | — | — |
| 2009-11-25 | $6.92 | $7.35 | 4,408,000 | — | — |
| 2009-11-24 | $6.72 | $7.14 | 4,422,000 | — | — |
| 2009-11-23 | $6.79 | $7.21 | 4,976,000 | — | — |
| 2009-11-20 | $6.71 | $7.13 | 5,752,000 | — | — |
| 2009-11-19 | $6.52 | $6.92 | 6,270,000 | — | — |
| 2009-11-18 | $6.70 | $7.12 | 4,716,000 | — | — |
| 2009-11-17 | $6.83 | $7.26 | 3,638,000 | — | — |
| 2009-11-16 | $6.83 | $7.25 | 7,560,000 | — | — |
| 2009-11-13 | $6.60 | $7.02 | 9,376,000 | — | — |
| 2009-11-12 | $6.42 | $6.82 | 14,026,000 | — | — |
| 2009-11-11 | $6.72 | $7.14 | 8,162,000 | — | — |
| 2009-11-10 | $6.49 | $6.89 | 7,284,000 | — | — |
| 2009-11-09 | $6.52 | $6.93 | 13,916,000 | — | — |
| 2009-11-06 | $6.02 | $6.39 | 5,726,000 | — | — |
| 2009-11-05 | $5.95 | $6.32 | 3,194,000 | — | — |
| 2009-11-04 | $5.83 | $6.19 | 9,198,000 | — | — |
| 2009-11-03 | $5.59 | $5.94 | 4,488,000 | — | — |
| 2009-11-02 | $5.61 | $5.96 | 11,434,000 | — | — |
| 2009-10-30 | $5.53 | $5.88 | 12,658,000 | — | — |
| 2009-10-29 | $5.86 | $6.22 | 9,774,000 | — | — |
| 2009-10-28 | $5.63 | $5.98 | 16,228,000 | — | — |
| 2009-10-27 | $5.71 | $6.06 | 6,130,000 | — | — |
| 2009-10-26 | $5.83 | $6.19 | 8,418,000 | — | — |
| 2009-10-23 | $5.93 | $6.30 | 7,174,000 | — | — |
| 2009-10-22 | $6.00 | $6.37 | 6,130,000 | — | — |
| 2009-10-21 | $5.89 | $6.26 | 7,426,000 | — | — |
| 2009-10-20 | $6.10 | $6.48 | 5,418,000 | — | — |
| 2009-10-19 | $6.26 | $6.65 | 5,230,000 | — | — |
| 2009-10-16 | $6.16 | $6.54 | 5,292,000 | — | — |
| 2009-10-15 | $6.34 | $6.74 | 7,918,000 | — | — |
| 2009-10-14 | $6.16 | $6.55 | 9,344,000 | — | — |
| 2009-10-13 | $5.99 | $6.36 | 6,190,000 | — | — |
| 2009-10-12 | $5.97 | $6.35 | 5,100,000 | — | — |
| 2009-10-09 | $5.86 | $6.23 | 7,178,000 | — | — |
| 2009-10-08 | $5.96 | $6.33 | 5,582,000 | — | — |
| 2009-10-07 | $5.87 | $6.24 | 5,838,000 | — | — |
| 2009-10-06 | $6.01 | $6.39 | 10,818,000 | — | — |
| 2009-10-05 | $5.76 | $6.13 | 8,220,000 | — | — |
| 2009-10-02 | $5.68 | $6.04 | 4,180,000 | — | — |
| 2009-10-01 | $5.65 | $6.00 | 9,500,000 | — | — |
| 2009-09-30 | $5.92 | $6.29 | 9,740,000 | — | — |
| 2009-09-29 | $5.74 | $6.10 | 4,082,000 | — | — |
| 2009-09-28 | $5.76 | $6.12 | 3,828,000 | — | — |
| 2009-09-25 | $5.64 | $5.99 | 5,136,000 | — | — |
| 2009-09-24 | $5.58 | $5.93 | 8,380,000 | — | — |
| 2009-09-23 | $5.56 | $5.90 | 7,546,000 | — | — |
| 2009-09-22 | $5.52 | $5.87 | 5,502,000 | — | — |
| 2009-09-21 | $5.39 | $5.72 | 5,302,000 | — | — |
| 2009-09-18 | $5.43 | $5.77 | 5,410,000 | — | — |
| 2009-09-17 | $5.44 | $5.78 | 5,240,000 | — | — |
| 2009-09-16 | $5.47 | $5.81 | 7,880,000 | — | — |
| 2009-09-15 | $5.32 | $5.65 | 5,898,000 | — | — |
| 2009-09-14 | $5.24 | $5.57 | 4,486,000 | — | — |
| 2009-09-11 | $5.20 | $5.52 | 7,866,000 | — | — |
| 2009-09-10 | $5.18 | $5.50 | 6,594,000 | — | — |
| 2009-09-09 | $5.18 | $5.50 | 7,044,000 | — | — |
| 2009-09-08 | $5.11 | $5.43 | 8,798,000 | — | — |
| 2009-09-04 | $4.97 | $5.28 | 7,508,000 | — | — |
| 2009-09-03 | $4.82 | $5.12 | 5,438,000 | — | — |
| 2009-09-02 | $4.80 | $5.10 | 5,286,000 | — | — |
| 2009-09-01 | $4.75 | $5.05 | 10,966,000 | — | — |
| 2009-08-31 | $4.93 | $5.23 | 6,590,000 | — | — |
| 2009-08-28 | $4.96 | $5.27 | 6,762,000 | — | — |
| 2009-08-27 | $4.88 | $5.19 | 8,560,000 | — | — |
| 2009-08-26 | $4.91 | $5.21 | 4,674,000 | — | — |
| 2009-08-25 | $4.96 | $5.27 | 3,770,000 | — | — |
| 2009-08-24 | $4.93 | $5.24 | 5,518,000 | — | — |
| 2009-08-21 | $5.03 | $5.34 | 6,016,000 | — | — |
| 2009-08-20 | $5.01 | $5.32 | 4,252,000 | — | — |
| 2009-08-19 | $4.89 | $5.19 | 6,296,000 | — | — |
| 2009-08-18 | $4.89 | $5.20 | 7,992,000 | — | — |
| 2009-08-17 | $4.72 | $5.01 | 5,826,000 | — | — |
| 2009-08-14 | $4.85 | $5.16 | 9,794,000 | — | — |
| 2009-08-13 | $4.82 | $5.13 | 4,844,000 | — | — |
| 2009-08-12 | $4.73 | $5.02 | 7,160,000 | — | — |
| 2009-08-11 | $4.64 | $4.93 | 5,954,000 | — | — |
| 2009-08-10 | $4.77 | $5.07 | 8,350,000 | — | — |
| 2009-08-07 | $4.92 | $5.23 | 12,346,000 | — | — |
| 2009-08-06 | $4.88 | $5.18 | 6,642,000 | — | — |
| 2009-08-05 | $5.01 | $5.32 | 4,620,000 | — | — |
| 2009-08-04 | $5.04 | $5.35 | 4,876,000 | — | — |
| 2009-08-03 | $5.06 | $5.37 | 6,800,000 | — | — |
| 2009-07-31 | $4.89 | $5.19 | 10,154,000 | — | — |
| 2009-07-30 | $4.81 | $5.11 | 5,698,000 | — | — |
| 2009-07-29 | $4.63 | $4.91 | 5,394,000 | — | — |
| 2009-07-28 | $4.63 | $4.92 | 10,164,000 | — | — |
| 2009-07-27 | $4.71 | $5.00 | 9,028,000 | — | — |
| 2009-07-24 | $4.80 | $5.10 | 12,302,000 | — | — |
| 2009-07-23 | $5.01 | $5.32 | 7,054,000 | — | — |
| 2009-07-22 | $4.95 | $5.26 | 10,208,000 | — | — |
| 2009-07-21 | $5.07 | $5.39 | 8,652,000 | — | — |
| 2009-07-20 | $5.11 | $5.43 | 10,252,000 | — | — |
| 2009-07-17 | $4.79 | $5.09 | 4,608,000 | — | — |
| 2009-07-16 | $4.74 | $5.03 | 3,854,000 | — | — |
| 2009-07-15 | $4.76 | $5.06 | 10,846,000 | — | — |
| 2009-07-14 | $4.60 | $4.89 | 6,510,000 | — | — |
| 2009-07-13 | $4.70 | $4.99 | 5,188,000 | — | — |
| 2009-07-10 | $4.59 | $4.88 | 4,694,000 | — | — |
| 2009-07-09 | $4.65 | $4.95 | 5,158,000 | — | — |
| 2009-07-08 | $4.57 | $4.85 | 10,380,000 | — | — |
| 2009-07-07 | $4.70 | $4.99 | 5,768,000 | — | — |
| 2009-07-06 | $4.75 | $5.05 | 14,102,000 | — | — |
| 2009-07-02 | $5.10 | $5.42 | 7,662,000 | — | — |
| 2009-07-01 | $5.21 | $5.53 | 5,528,000 | — | — |
| 2009-06-30 | $5.16 | $5.48 | 5,816,000 | — | — |
| 2009-06-29 | $5.27 | $5.60 | 5,276,000 | — | — |
| 2009-06-26 | $5.30 | $5.63 | 11,838,000 | — | — |
| 2009-06-25 | $5.00 | $5.31 | 6,214,000 | — | — |
| 2009-06-24 | $4.85 | $5.15 | 8,990,000 | — | — |
| 2009-06-23 | $4.70 | $4.99 | 14,392,000 | — | — |
| 2009-06-22 | $4.85 | $5.16 | 9,116,000 | — | — |
| 2009-06-19 | $5.22 | $5.52 | 8,758,000 | — | — |
| 2009-06-18 | $5.14 | $5.42 | 7,852,000 | — | — |
| 2009-06-17 | $5.00 | $5.28 | 9,220,000 | — | — |
| 2009-06-16 | $5.13 | $5.42 | 8,678,000 | — | — |
| 2009-06-15 | $5.10 | $5.38 | 13,952,000 | — | — |
| 2009-06-12 | $5.34 | $5.64 | 5,562,000 | — | — |
| 2009-06-11 | $5.47 | $5.78 | 6,732,000 | — | — |
| 2009-06-10 | $5.36 | $5.66 | 10,424,000 | — | — |
| 2009-06-09 | $5.12 | $5.41 | 7,226,000 | — | — |
| 2009-06-08 | $4.97 | $5.25 | 11,102,000 | — | — |
| 2009-06-05 | $5.13 | $5.41 | 8,568,000 | — | — |
| 2009-06-04 | $5.10 | $5.39 | 10,786,000 | — | — |
| 2009-06-03 | $4.95 | $5.23 | 9,854,000 | — | — |
| 2009-06-02 | $5.06 | $5.35 | 15,082,000 | — | — |
| 2009-06-01 | $5.07 | $5.36 | 12,580,000 | — | — |
| 2009-05-29 | $4.98 | $5.26 | 11,266,000 | — | — |
| 2009-05-28 | $4.86 | $5.13 | 13,004,000 | — | — |
| 2009-05-27 | $4.74 | $5.00 | 20,028,000 | — | — |
| 2009-05-26 | $4.77 | $5.04 | 21,326,000 | — | — |
| 2009-05-22 | $4.59 | $4.85 | 8,244,000 | — | — |
| 2009-05-21 | $4.49 | $4.74 | 11,188,000 | — | — |
| 2009-05-20 | $4.51 | $4.77 | 13,922,000 | — | — |
| 2009-05-19 | $4.59 | $4.85 | 12,346,000 | — | — |
| 2009-05-18 | $4.79 | $5.06 | 43,670,000 | — | — |
| 2009-05-15 | $3.95 | $4.17 | 8,186,000 | — | — |
| 2009-05-14 | $3.84 | $4.06 | 9,556,000 | — | — |
| 2009-05-13 | $3.69 | $3.90 | 11,758,000 | — | — |
| 2009-05-12 | $3.94 | $4.16 | 11,534,000 | — | — |
| 2009-05-11 | $3.95 | $4.17 | 7,656,000 | — | — |
| 2009-05-08 | $4.01 | $4.24 | 10,580,000 | — | — |
| 2009-05-07 | $3.88 | $4.09 | 16,040,000 | — | — |
| 2009-05-06 | $4.04 | $4.27 | 8,944,000 | — | — |
| 2009-05-05 | $4.04 | $4.27 | 9,986,000 | — | — |
| 2009-05-04 | $4.13 | $4.37 | 13,340,000 | — | — |
| 2009-05-01 | $3.75 | $3.96 | 5,144,000 | — | — |
| 2009-04-30 | $3.70 | $3.91 | 10,658,000 | — | — |
| 2009-04-29 | $3.85 | $4.07 | 12,836,000 | — | — |
| 2009-04-28 | $3.69 | $3.90 | 15,384,000 | — | — |
| 2009-04-27 | $3.74 | $3.95 | 15,152,000 | — | — |
| 2009-04-24 | $3.76 | $3.97 | 9,980,000 | — | — |
| 2009-04-23 | $3.68 | $3.88 | 11,130,000 | — | — |
| 2009-04-22 | $3.45 | $3.65 | 8,416,000 | — | — |
| 2009-04-21 | $3.53 | $3.73 | 10,896,000 | — | — |
| 2009-04-20 | $3.36 | $3.55 | 11,692,000 | — | — |
| 2009-04-17 | $3.57 | $3.77 | 11,256,000 | — | — |
| 2009-04-16 | $3.56 | $3.76 | 10,050,000 | — | — |
| 2009-04-15 | $3.50 | $3.70 | 7,662,000 | — | — |
| 2009-04-14 | $3.46 | $3.66 | 15,146,000 | — | — |
| 2009-04-13 | $3.53 | $3.73 | 7,814,000 | — | — |
| 2009-04-09 | $3.48 | $3.67 | 9,062,000 | — | — |
| 2009-04-08 | $3.26 | $3.44 | 7,820,000 | — | — |
| 2009-04-07 | $3.19 | $3.37 | 8,066,000 | — | — |
| 2009-04-06 | $3.30 | $3.49 | 9,286,000 | — | — |
| 2009-04-03 | $3.38 | $3.57 | 9,452,000 | — | — |
| 2009-04-02 | $3.29 | $3.47 | 12,636,000 | — | — |
| 2009-04-01 | $3.12 | $3.30 | 11,836,000 | — | — |
| 2009-03-31 | $3.05 | $3.22 | 11,116,000 | — | — |
| 2009-03-30 | $2.79 | $2.95 | 13,634,000 | — | — |
| 2009-03-27 | $3.05 | $3.22 | 8,448,000 | — | — |
| 2009-03-26 | $3.20 | $3.38 | 8,748,000 | — | — |
| 2009-03-25 | $3.14 | $3.32 | 11,660,000 | — | — |
| 2009-03-24 | $3.00 | $3.17 | 15,784,000 | — | — |
| 2009-03-23 | $3.19 | $3.37 | 28,218,000 | — | — |
| 2009-03-20 | $2.58 | $2.73 | 11,922,000 | — | — |
| 2009-03-19 | $2.72 | $2.87 | 9,988,000 | — | — |
| 2009-03-18 | $2.80 | $2.96 | 13,026,000 | — | — |
| 2009-03-17 | $2.67 | $2.82 | 7,772,000 | — | — |
| 2009-03-16 | $2.62 | $2.76 | 13,496,000 | — | — |
| 2009-03-13 | $2.66 | $2.81 | 14,152,000 | — | — |
| 2009-03-12 | $2.57 | $2.71 | 14,340,000 | — | — |
| 2009-03-11 | $2.51 | $2.65 | 8,194,000 | — | — |
| 2009-03-10 | $2.55 | $2.69 | 13,774,000 | — | — |
| 2009-03-09 | $2.30 | $2.43 | 8,280,000 | — | — |
| 2009-03-06 | $2.39 | $2.52 | 13,178,000 | — | — |
| 2009-03-05 | $2.34 | $2.47 | 20,510,000 | — | — |
| 2009-03-04 | $2.53 | $2.67 | 12,210,000 | — | — |
| 2009-03-03 | $2.44 | $2.57 | 19,036,000 | — | — |
| 2009-03-02 | $2.37 | $2.50 | 15,016,000 | — | — |
| 2009-02-27 | $2.55 | $2.69 | 14,964,000 | — | — |
| 2009-02-26 | $2.59 | $2.73 | 15,346,000 | — | — |
| 2009-02-25 | $2.64 | $2.79 | 18,136,000 | — | — |
| 2009-02-24 | $2.78 | $2.94 | 15,664,000 | — | — |
| 2009-02-23 | $2.60 | $2.74 | 8,502,000 | — | — |
| 2009-02-20 | $2.71 | $2.87 | 11,002,000 | — | — |
| 2009-02-19 | $2.71 | $2.86 | 7,664,000 | — | — |
| 2009-02-18 | $2.72 | $2.87 | 11,890,000 | — | — |
| 2009-02-17 | $2.79 | $2.95 | 13,612,000 | — | — |
| 2009-02-13 | $3.03 | $3.20 | 10,484,000 | — | — |
| 2009-02-12 | $3.10 | $3.28 | 9,132,000 | — | — |
| 2009-02-11 | $3.02 | $3.19 | 7,602,000 | — | — |
| 2009-02-10 | $2.91 | $3.08 | 17,874,000 | — | — |
| 2009-02-09 | $3.15 | $3.32 | 7,990,000 | — | — |
| 2009-02-06 | $3.11 | $3.28 | 12,726,000 | — | — |
| 2009-02-05 | $2.95 | $3.12 | 8,726,000 | — | — |
| 2009-02-04 | $2.87 | $3.03 | 5,546,000 | — | — |
| 2009-02-03 | $2.90 | $3.06 | 6,496,000 | — | — |
| 2009-02-02 | $2.85 | $3.01 | 5,628,000 | — | — |
| 2009-01-30 | $2.88 | $3.05 | 7,708,000 | — | — |
| 2009-01-29 | $2.94 | $3.11 | 7,274,000 | — | — |
| 2009-01-28 | $3.13 | $3.31 | 14,344,000 | — | — |
| 2009-01-27 | $2.89 | $3.05 | 5,828,000 | — | — |
| 2009-01-26 | $2.85 | $3.01 | 7,684,000 | — | — |
| 2009-01-23 | $2.81 | $2.97 | 8,104,000 | — | — |
| 2009-01-22 | $2.82 | $2.98 | 8,418,000 | — | — |
| 2009-01-21 | $2.89 | $3.05 | 16,310,000 | — | — |
| 2009-01-20 | $2.75 | $2.91 | 14,852,000 | — | — |
| 2009-01-16 | $3.10 | $3.27 | 10,050,000 | — | — |
| 2009-01-15 | $3.06 | $3.23 | 12,806,000 | — | — |
| 2009-01-14 | $3.15 | $3.32 | 12,528,000 | — | — |
| 2009-01-13 | $3.32 | $3.51 | 7,846,000 | — | — |
| 2009-01-12 | $3.24 | $3.42 | 8,256,000 | — | — |
| 2009-01-09 | $3.41 | $3.60 | 7,990,000 | — | — |
| 2009-01-08 | $3.38 | $3.57 | 11,784,000 | — | — |
| 2009-01-07 | $3.37 | $3.56 | 22,368,000 | — | — |
| 2009-01-06 | $3.76 | $3.97 | 18,508,000 | — | — |
| 2009-01-05 | $3.70 | $3.90 | 18,086,000 | — | — |
| 2009-01-02 | $3.84 | $4.05 | 21,308,000 | — | — |