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
- 2000-03-28 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 | $6.86 | $7.94 | 3,627,250 | — | — |
| 2009-12-30 | $6.87 | $7.96 | 4,356,550 | — | — |
| 2009-12-29 | $6.83 | $7.92 | 5,976,850 | — | — |
| 2009-12-28 | $6.78 | $7.86 | 5,183,200 | — | — |
| 2009-12-24 | $6.73 | $7.79 | 2,566,850 | — | — |
| 2009-12-23 | $6.71 | $7.77 | 9,401,700 | — | — |
| 2009-12-22 | $6.57 | $7.60 | 15,978,050 | — | — |
| 2009-12-21 | $6.31 | $7.31 | 7,927,150 | — | — |
| 2009-12-18 | $6.23 | $7.22 | 15,048,000 | — | — |
| 2009-12-17 | $6.22 | $7.20 | 14,083,300 | — | — |
| 2009-12-16 | $6.39 | $7.40 | 8,420,500 | — | — |
| 2009-12-15 | $6.37 | $7.38 | 12,663,200 | — | — |
| 2009-12-14 | $6.65 | $7.70 | 7,933,200 | — | — |
| 2009-12-11 | $6.66 | $7.71 | 13,005,300 | — | — |
| 2009-12-10 | $6.84 | $7.92 | 8,193,900 | — | — |
| 2009-12-09 | $6.72 | $7.78 | 10,194,250 | — | — |
| 2009-12-08 | $6.69 | $7.75 | 8,767,550 | — | — |
| 2009-12-07 | $6.67 | $7.72 | 11,528,000 | — | — |
| 2009-12-04 | $6.95 | $8.05 | 11,798,600 | — | — |
| 2009-12-03 | $6.82 | $7.90 | 7,737,400 | — | — |
| 2009-12-02 | $6.98 | $8.08 | 10,256,950 | — | — |
| 2009-12-01 | $6.95 | $8.04 | 14,350,600 | — | — |
| 2009-11-30 | $6.76 | $7.83 | 9,063,450 | — | — |
| 2009-11-27 | $6.62 | $7.67 | 13,583,900 | — | — |
| 2009-11-25 | $6.99 | $8.09 | 15,734,400 | — | — |
| 2009-11-24 | $6.88 | $7.97 | 18,868,300 | — | — |
| 2009-11-23 | $7.07 | $8.19 | 10,192,600 | — | — |
| 2009-11-20 | $6.92 | $8.01 | 9,070,600 | — | — |
| 2009-11-19 | $6.74 | $7.80 | 15,521,000 | — | — |
| 2009-11-18 | $7.06 | $8.17 | 7,709,350 | — | — |
| 2009-11-17 | $7.22 | $8.36 | 4,720,100 | — | — |
| 2009-11-16 | $7.23 | $8.38 | 10,798,700 | — | — |
| 2009-11-13 | $7.07 | $8.19 | 14,472,700 | — | — |
| 2009-11-12 | $7.01 | $8.12 | 28,930,000 | — | — |
| 2009-11-11 | $7.40 | $8.57 | 14,528,250 | — | — |
| 2009-11-10 | $6.99 | $8.10 | 14,721,850 | — | — |
| 2009-11-09 | $7.12 | $8.25 | 19,442,500 | — | — |
| 2009-11-06 | $6.54 | $7.58 | 8,910,000 | — | — |
| 2009-11-05 | $6.56 | $7.59 | 10,275,650 | — | — |
| 2009-11-04 | $6.45 | $7.47 | 28,710,550 | — | — |
| 2009-11-03 | $6.02 | $6.97 | 15,764,650 | — | — |
| 2009-11-02 | $5.96 | $6.91 | 18,314,450 | — | — |
| 2009-10-30 | $5.72 | $6.62 | 35,913,900 | — | — |
| 2009-10-29 | $6.12 | $7.09 | 26,430,250 | — | — |
| 2009-10-28 | $6.00 | $6.95 | 21,346,600 | — | — |
| 2009-10-27 | $6.24 | $7.23 | 35,488,200 | — | — |
| 2009-10-26 | $6.80 | $7.87 | 10,984,600 | — | — |
| 2009-10-23 | $7.03 | $8.14 | 8,692,200 | — | — |
| 2009-10-22 | $7.15 | $8.29 | 15,860,350 | — | — |
| 2009-10-21 | $7.11 | $8.23 | 11,227,150 | — | — |
| 2009-10-20 | $7.40 | $8.58 | 7,921,100 | — | — |
| 2009-10-19 | $7.50 | $8.69 | 11,318,450 | — | — |
| 2009-10-16 | $7.37 | $8.53 | 9,875,250 | — | — |
| 2009-10-15 | $7.39 | $8.57 | 7,403,000 | — | — |
| 2009-10-14 | $7.40 | $8.57 | 14,983,100 | — | — |
| 2009-10-13 | $7.18 | $8.32 | 8,910,550 | — | — |
| 2009-10-12 | $7.16 | $8.29 | 8,102,600 | — | — |
| 2009-10-09 | $7.11 | $8.24 | 12,239,700 | — | — |
| 2009-10-08 | $7.17 | $8.30 | 15,622,200 | — | — |
| 2009-10-07 | $7.12 | $8.25 | 13,328,700 | — | — |
| 2009-10-06 | $7.35 | $8.51 | 12,043,900 | — | — |
| 2009-10-05 | $7.22 | $8.37 | 15,843,850 | — | — |
| 2009-10-02 | $6.89 | $7.98 | 20,253,750 | — | — |
| 2009-10-01 | $6.74 | $7.81 | 11,942,700 | — | — |
| 2009-09-30 | $7.01 | $8.12 | 29,192,350 | — | — |
| 2009-09-29 | $6.61 | $7.65 | 9,517,200 | — | — |
| 2009-09-28 | $6.59 | $7.63 | 5,953,200 | — | — |
| 2009-09-25 | $6.40 | $7.41 | 5,874,000 | — | — |
| 2009-09-24 | $6.39 | $7.40 | 11,575,850 | — | — |
| 2009-09-23 | $6.43 | $7.45 | 11,341,550 | — | — |
| 2009-09-22 | $6.52 | $7.55 | 7,219,850 | — | — |
| 2009-09-21 | $6.37 | $7.38 | 7,713,750 | — | — |
| 2009-09-18 | $6.44 | $7.46 | 14,237,850 | — | — |
| 2009-09-17 | $6.50 | $7.53 | 14,237,850 | — | — |
| 2009-09-16 | $6.70 | $7.76 | 19,129,000 | — | — |
| 2009-09-15 | $6.47 | $7.49 | 24,963,400 | — | — |
| 2009-09-14 | $6.32 | $7.32 | 17,770,500 | — | — |
| 2009-09-11 | $6.33 | $7.34 | 21,106,800 | — | — |
| 2009-09-10 | $6.23 | $7.22 | 23,325,500 | — | — |
| 2009-09-09 | $6.17 | $7.15 | 23,390,950 | — | — |
| 2009-09-08 | $5.96 | $6.90 | 17,227,650 | — | — |
| 2009-09-04 | $5.59 | $6.47 | 13,911,700 | — | — |
| 2009-09-03 | $5.43 | $6.29 | 8,506,850 | — | — |
| 2009-09-02 | $5.37 | $6.21 | 10,410,950 | — | — |
| 2009-09-01 | $5.34 | $6.18 | 12,239,150 | — | — |
| 2009-08-31 | $5.55 | $6.43 | 11,969,100 | — | — |
| 2009-08-28 | $5.64 | $6.53 | 5,551,150 | — | — |
| 2009-08-27 | $5.71 | $6.61 | 11,756,250 | — | — |
| 2009-08-26 | $5.71 | $6.61 | 8,213,700 | — | — |
| 2009-08-25 | $5.71 | $6.61 | 8,796,150 | — | — |
| 2009-08-24 | $5.65 | $6.54 | 11,798,600 | — | — |
| 2009-08-21 | $5.65 | $6.54 | 8,549,750 | — | — |
| 2009-08-20 | $5.49 | $6.36 | 5,764,550 | — | — |
| 2009-08-19 | $5.39 | $6.24 | 12,418,450 | — | — |
| 2009-08-18 | $5.38 | $6.24 | 7,793,500 | — | — |
| 2009-08-17 | $5.21 | $6.04 | 13,867,700 | — | — |
| 2009-08-14 | $5.59 | $6.48 | 10,986,250 | — | — |
| 2009-08-13 | $5.76 | $6.68 | 9,827,400 | — | — |
| 2009-08-12 | $5.53 | $6.41 | 17,793,600 | — | — |
| 2009-08-11 | $5.33 | $6.18 | 12,313,950 | — | — |
| 2009-08-10 | $5.41 | $6.27 | 16,962,550 | — | — |
| 2009-08-07 | $5.75 | $6.66 | 14,494,700 | — | — |
| 2009-08-06 | $5.89 | $6.82 | 11,158,950 | — | — |
| 2009-08-05 | $5.99 | $6.94 | 10,624,900 | — | — |
| 2009-08-04 | $5.99 | $6.94 | 9,582,100 | — | — |
| 2009-08-03 | $6.04 | $6.99 | 13,684,550 | — | — |
| 2009-07-31 | $5.70 | $6.60 | 17,933,850 | — | — |
| 2009-07-30 | $5.65 | $6.54 | 19,934,200 | — | — |
| 2009-07-29 | $5.41 | $6.26 | 17,872,800 | — | — |
| 2009-07-28 | $5.52 | $6.39 | 20,625,000 | — | — |
| 2009-07-27 | $5.71 | $6.61 | 14,234,550 | — | — |
| 2009-07-24 | $5.75 | $6.66 | 19,110,850 | — | — |
| 2009-07-23 | $6.06 | $7.02 | 18,484,950 | — | — |
| 2009-07-22 | $5.79 | $6.70 | 14,669,600 | — | — |
| 2009-07-21 | $5.92 | $6.85 | 18,062,550 | — | — |
| 2009-07-20 | $6.05 | $7.00 | 19,466,700 | — | — |
| 2009-07-17 | $5.54 | $6.41 | 22,487,300 | — | — |
| 2009-07-16 | $5.34 | $6.18 | 16,747,500 | — | — |
| 2009-07-15 | $5.42 | $6.28 | 15,125,550 | — | — |
| 2009-07-14 | $5.14 | $5.95 | 13,138,950 | — | — |
| 2009-07-13 | $4.96 | $5.75 | 20,370,900 | — | — |
| 2009-07-10 | $4.74 | $5.49 | 11,332,200 | — | — |
| 2009-07-09 | $4.78 | $5.54 | 16,140,300 | — | — |
| 2009-07-08 | $4.73 | $5.48 | 26,798,750 | — | — |
| 2009-07-07 | $5.07 | $5.88 | 11,232,100 | — | — |
| 2009-07-06 | $5.08 | $5.89 | 24,817,650 | — | — |
| 2009-07-02 | $5.43 | $6.29 | 11,625,350 | — | — |
| 2009-07-01 | $5.59 | $6.47 | 10,837,750 | — | — |
| 2009-06-30 | $5.36 | $6.21 | 14,276,350 | — | — |
| 2009-06-29 | $5.60 | $6.49 | 9,001,850 | — | — |
| 2009-06-26 | $5.62 | $6.51 | 21,348,800 | — | — |
| 2009-06-25 | $5.38 | $6.23 | 11,629,200 | — | — |
| 2009-06-24 | $5.11 | $5.92 | 13,515,700 | — | — |
| 2009-06-23 | $5.09 | $5.90 | 13,176,350 | — | — |
| 2009-06-22 | $5.13 | $5.94 | 18,832,000 | — | — |
| 2009-06-19 | $5.42 | $6.28 | 15,078,800 | — | — |
| 2009-06-18 | $5.26 | $6.09 | 16,343,800 | — | — |
| 2009-06-17 | $5.42 | $6.28 | 13,549,800 | — | — |
| 2009-06-16 | $5.45 | $6.32 | 16,290,450 | — | — |
| 2009-06-15 | $5.42 | $6.28 | 17,622,000 | — | — |
| 2009-06-12 | $5.66 | $6.56 | 8,548,650 | — | — |
| 2009-06-11 | $5.80 | $6.71 | 15,169,000 | — | — |
| 2009-06-10 | $5.79 | $6.71 | 13,957,350 | — | — |
| 2009-06-09 | $5.78 | $6.59 | 11,489,500 | — | — |
| 2009-06-08 | $5.69 | $6.50 | 16,940,550 | — | — |
| 2009-06-05 | $5.93 | $6.77 | 14,752,100 | — | — |
| 2009-06-04 | $5.85 | $6.68 | 17,234,800 | — | — |
| 2009-06-03 | $5.46 | $6.23 | 16,277,800 | — | — |
| 2009-06-02 | $5.78 | $6.60 | 18,379,350 | — | — |
| 2009-06-01 | $5.83 | $6.66 | 24,896,300 | — | — |
| 2009-05-29 | $5.66 | $6.46 | 19,382,550 | — | — |
| 2009-05-28 | $5.59 | $6.38 | 23,925,000 | — | — |
| 2009-05-27 | $5.32 | $6.07 | 20,540,850 | — | — |
| 2009-05-26 | $5.31 | $6.06 | 18,871,600 | — | — |
| 2009-05-22 | $5.36 | $6.12 | 24,609,750 | — | — |
| 2009-05-21 | $5.09 | $5.81 | 25,677,300 | — | — |
| 2009-05-20 | $5.16 | $5.89 | 36,450,700 | — | — |
| 2009-05-19 | $5.31 | $6.06 | 44,301,950 | — | — |
| 2009-05-18 | $5.33 | $6.08 | 150,552,600 | — | — |
| 2009-05-15 | $4.25 | $4.85 | 27,405,950 | — | — |
| 2009-05-14 | $4.05 | $4.63 | 17,795,250 | — | — |
| 2009-05-13 | $3.82 | $4.36 | 19,015,700 | — | — |
| 2009-05-12 | $4.09 | $4.67 | 14,711,400 | — | — |
| 2009-05-11 | $3.94 | $4.49 | 17,811,750 | — | — |
| 2009-05-08 | $4.08 | $4.66 | 19,160,900 | — | — |
| 2009-05-07 | $3.89 | $4.44 | 20,263,650 | — | — |
| 2009-05-06 | $4.08 | $4.66 | 27,282,750 | — | — |
| 2009-05-05 | $4.33 | $4.95 | 29,166,500 | — | — |
| 2009-05-04 | $4.27 | $4.87 | 30,397,400 | — | — |
| 2009-05-01 | $3.74 | $4.26 | 13,649,900 | — | — |
| 2009-04-30 | $3.75 | $4.28 | 24,231,900 | — | — |
| 2009-04-29 | $3.77 | $4.31 | 36,257,100 | — | — |
| 2009-04-28 | $3.29 | $3.76 | 22,400,950 | — | — |
| 2009-04-27 | $3.35 | $3.83 | 33,576,400 | — | — |
| 2009-04-24 | $3.29 | $3.75 | 25,869,250 | — | — |
| 2009-04-23 | $3.19 | $3.64 | 22,958,650 | — | — |
| 2009-04-22 | $2.92 | $3.33 | 18,472,300 | — | — |
| 2009-04-21 | $3.02 | $3.45 | 17,025,800 | — | — |
| 2009-04-20 | $2.96 | $3.37 | 19,020,100 | — | — |
| 2009-04-17 | $3.18 | $3.63 | 22,055,550 | — | — |
| 2009-04-16 | $3.21 | $3.67 | 22,603,900 | — | — |
| 2009-04-15 | $3.27 | $3.73 | 28,817,800 | — | — |
| 2009-04-14 | $3.08 | $3.52 | 25,593,150 | — | — |
| 2009-04-13 | $3.21 | $3.67 | 20,194,350 | — | — |
| 2009-04-09 | $3.05 | $3.48 | 19,265,950 | — | — |
| 2009-04-08 | $2.76 | $3.15 | 14,589,300 | — | — |
| 2009-04-07 | $2.64 | $3.02 | 8,088,300 | — | — |
| 2009-04-06 | $2.70 | $3.08 | 11,479,050 | — | — |
| 2009-04-03 | $2.78 | $3.17 | 15,385,700 | — | — |
| 2009-04-02 | $2.74 | $3.13 | 20,431,950 | — | — |
| 2009-04-01 | $2.61 | $2.98 | 18,285,300 | — | — |
| 2009-03-31 | $2.42 | $2.76 | 18,687,350 | — | — |
| 2009-03-30 | $2.31 | $2.63 | 18,840,250 | — | — |
| 2009-03-27 | $2.66 | $3.03 | 16,522,000 | — | — |
| 2009-03-26 | $2.69 | $3.07 | 16,507,150 | — | — |
| 2009-03-25 | $2.56 | $2.92 | 25,819,750 | — | — |
| 2009-03-24 | $2.56 | $2.92 | 23,293,050 | — | — |
| 2009-03-23 | $2.64 | $3.02 | 32,169,500 | — | — |
| 2009-03-20 | $2.28 | $2.60 | 14,281,300 | — | — |
| 2009-03-19 | $2.43 | $2.77 | 18,105,450 | — | — |
| 2009-03-18 | $2.53 | $2.88 | 30,451,850 | — | — |
| 2009-03-17 | $2.38 | $2.71 | 16,616,600 | — | — |
| 2009-03-16 | $2.30 | $2.62 | 26,006,200 | — | — |
| 2009-03-13 | $2.14 | $2.45 | 25,008,500 | — | — |
| 2009-03-12 | $2.14 | $2.44 | 30,847,850 | — | — |
| 2009-03-11 | $2.05 | $2.34 | 24,477,750 | — | — |
| 2009-03-10 | $2.11 | $2.40 | 28,067,050 | — | — |
| 2009-03-09 | $1.81 | $2.07 | 12,233,100 | — | — |
| 2009-03-06 | $1.89 | $2.15 | 17,653,350 | — | — |
| 2009-03-05 | $1.85 | $2.11 | 38,490,100 | — | — |
| 2009-03-04 | $2.11 | $2.40 | 23,822,150 | — | — |
| 2009-03-03 | $2.02 | $2.31 | 21,080,400 | — | — |
| 2009-03-02 | $2.00 | $2.28 | 26,633,750 | — | — |
| 2009-02-27 | $2.27 | $2.59 | 13,885,850 | — | — |
| 2009-02-26 | $2.33 | $2.66 | 19,914,400 | — | — |
| 2009-02-25 | $2.46 | $2.81 | 17,248,000 | — | — |
| 2009-02-24 | $2.56 | $2.92 | 22,408,650 | — | — |
| 2009-02-23 | $2.43 | $2.78 | 13,460,150 | — | — |
| 2009-02-20 | $2.51 | $2.86 | 26,401,650 | — | — |
| 2009-02-19 | $2.64 | $3.01 | 11,425,700 | — | — |
| 2009-02-18 | $2.67 | $3.05 | 14,576,650 | — | — |
| 2009-02-17 | $2.74 | $3.13 | 19,485,400 | — | — |
| 2009-02-13 | $3.17 | $3.62 | 8,045,950 | — | — |
| 2009-02-12 | $3.23 | $3.69 | 14,347,300 | — | — |
| 2009-02-11 | $3.23 | $3.68 | 16,668,850 | — | — |
| 2009-02-10 | $3.11 | $3.54 | 28,593,400 | — | — |
| 2009-02-09 | $3.30 | $3.77 | 10,517,100 | — | — |
| 2009-02-06 | $3.21 | $3.67 | 19,938,600 | — | — |
| 2009-02-05 | $2.97 | $3.39 | 14,698,750 | — | — |
| 2009-02-04 | $2.94 | $3.36 | 11,778,250 | — | — |
| 2009-02-03 | $2.96 | $3.38 | 7,276,500 | — | — |
| 2009-02-02 | $2.92 | $3.33 | 9,916,500 | — | — |
| 2009-01-30 | $3.00 | $3.42 | 11,033,000 | — | — |
| 2009-01-29 | $2.97 | $3.40 | 12,738,550 | — | — |
| 2009-01-28 | $3.17 | $3.62 | 31,661,850 | — | — |
| 2009-01-27 | $2.76 | $3.15 | 16,798,650 | — | — |
| 2009-01-26 | $2.66 | $3.04 | 17,582,950 | — | — |
| 2009-01-23 | $2.69 | $3.07 | 14,106,950 | — | — |
| 2009-01-22 | $2.73 | $3.11 | 16,931,750 | — | — |
| 2009-01-21 | $2.83 | $3.24 | 23,351,900 | — | — |
| 2009-01-20 | $2.67 | $3.04 | 39,594,500 | — | — |
| 2009-01-16 | $3.07 | $3.50 | 15,997,850 | — | — |
| 2009-01-15 | $3.00 | $3.42 | 18,140,100 | — | — |
| 2009-01-14 | $3.11 | $3.55 | 12,794,100 | — | — |
| 2009-01-13 | $3.22 | $3.67 | 15,062,850 | — | — |
| 2009-01-12 | $3.16 | $3.60 | 12,123,650 | — | — |
| 2009-01-09 | $3.41 | $3.89 | 12,293,600 | — | — |
| 2009-01-08 | $3.43 | $3.92 | 14,760,350 | — | — |
| 2009-01-07 | $3.47 | $3.96 | 24,949,650 | — | — |
| 2009-01-06 | $4.00 | $4.57 | 13,079,000 | — | — |
| 2009-01-05 | $3.82 | $4.36 | 18,616,950 | — | — |
| 2009-01-02 | $3.75 | $4.28 | 10,529,200 | — | — |