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
- 1993-11-04 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 | $9.11 | $9.11 | 1,267,900 | — | — |
| 2009-12-30 | $9.29 | $9.29 | 1,205,200 | — | — |
| 2009-12-29 | $9.28 | $9.28 | 1,726,700 | — | — |
| 2009-12-28 | $9.40 | $9.40 | 1,406,800 | — | — |
| 2009-12-24 | $9.27 | $9.27 | 1,519,000 | — | — |
| 2009-12-23 | $9.22 | $9.22 | 1,912,000 | — | — |
| 2009-12-22 | $9.05 | $9.05 | 2,193,500 | — | — |
| 2009-12-21 | $8.73 | $8.73 | 6,415,700 | — | — |
| 2009-12-18 | $8.49 | $8.49 | 11,062,500 | — | — |
| 2009-12-17 | $8.10 | $8.10 | 2,588,600 | — | — |
| 2009-12-16 | $7.96 | $7.96 | 1,784,300 | — | — |
| 2009-12-15 | $8.06 | $8.06 | 2,581,200 | — | — |
| 2009-12-14 | $8.09 | $8.09 | 1,755,400 | — | — |
| 2009-12-11 | $8.02 | $8.02 | 1,594,900 | — | — |
| 2009-12-10 | $7.99 | $7.99 | 2,635,400 | — | — |
| 2009-12-09 | $8.18 | $8.18 | 2,671,800 | — | — |
| 2009-12-08 | $8.21 | $8.21 | 6,899,700 | — | — |
| 2009-12-07 | $7.93 | $7.93 | 2,953,400 | — | — |
| 2009-12-04 | $8.29 | $8.29 | 2,094,600 | — | — |
| 2009-12-03 | $8.07 | $8.07 | 2,220,000 | — | — |
| 2009-12-02 | $8.34 | $8.34 | 3,359,200 | — | — |
| 2009-12-01 | $8.40 | $8.40 | 3,984,600 | — | — |
| 2009-11-30 | $8.33 | $8.33 | 5,084,400 | — | — |
| 2009-11-27 | $8.39 | $8.39 | 3,408,200 | — | — |
| 2009-11-25 | $8.46 | $8.46 | 22,448,800 | — | — |
| 2009-11-24 | $7.72 | $7.72 | 1,893,200 | — | — |
| 2009-11-23 | $7.54 | $7.54 | 1,727,000 | — | — |
| 2009-11-20 | $7.55 | $7.55 | 2,522,700 | — | — |
| 2009-11-19 | $7.72 | $7.72 | 2,170,100 | — | — |
| 2009-11-18 | $8.10 | $8.10 | 2,017,800 | — | — |
| 2009-11-17 | $8.18 | $8.18 | 2,228,700 | — | — |
| 2009-11-16 | $8.07 | $8.07 | 2,547,800 | — | — |
| 2009-11-13 | $7.68 | $7.68 | 1,790,900 | — | — |
| 2009-11-12 | $7.72 | $7.72 | 3,227,000 | — | — |
| 2009-11-11 | $7.88 | $7.88 | 3,270,400 | — | — |
| 2009-11-10 | $7.61 | $7.61 | 4,704,100 | — | — |
| 2009-11-09 | $7.35 | $7.35 | 3,856,400 | — | — |
| 2009-11-06 | $7.25 | $7.25 | 2,542,100 | — | — |
| 2009-11-05 | $6.85 | $6.85 | 3,935,100 | — | — |
| 2009-11-04 | $6.36 | $6.36 | 3,060,400 | — | — |
| 2009-11-03 | $6.70 | $6.70 | 3,697,100 | — | — |
| 2009-11-02 | $6.28 | $6.28 | 4,080,400 | — | — |
| 2009-10-30 | $5.89 | $5.89 | 4,811,100 | — | — |
| 2009-10-29 | $5.99 | $5.99 | 2,670,800 | — | — |
| 2009-10-28 | $5.62 | $5.62 | 4,792,200 | — | — |
| 2009-10-27 | $5.78 | $5.78 | 4,073,600 | — | — |
| 2009-10-26 | $5.45 | $5.45 | 3,851,300 | — | — |
| 2009-10-23 | $5.63 | $5.63 | 1,854,000 | — | — |
| 2009-10-22 | $5.93 | $5.93 | 3,353,400 | — | — |
| 2009-10-21 | $5.79 | $5.79 | 2,153,900 | — | — |
| 2009-10-20 | $5.86 | $5.86 | 2,504,700 | — | — |
| 2009-10-19 | $6.19 | $6.19 | 1,094,700 | — | — |
| 2009-10-16 | $6.28 | $6.28 | 724,700 | — | — |
| 2009-10-15 | $6.47 | $6.47 | 1,493,400 | — | — |
| 2009-10-14 | $6.36 | $6.36 | 3,532,700 | — | — |
| 2009-10-13 | $6.50 | $6.50 | 2,976,600 | — | — |
| 2009-10-12 | $6.73 | $6.73 | 1,446,100 | — | — |
| 2009-10-09 | $6.74 | $6.74 | 1,586,700 | — | — |
| 2009-10-08 | $6.52 | $6.52 | 1,757,700 | — | — |
| 2009-10-07 | $6.79 | $6.79 | 1,609,900 | — | — |
| 2009-10-06 | $6.75 | $6.75 | 2,321,500 | — | — |
| 2009-10-05 | $6.68 | $6.68 | 1,627,000 | — | — |
| 2009-10-02 | $6.64 | $6.64 | 1,972,700 | — | — |
| 2009-10-01 | $6.45 | $6.45 | 3,138,900 | — | — |
| 2009-09-30 | $6.75 | $6.75 | 3,679,100 | — | — |
| 2009-09-29 | $6.76 | $6.76 | 5,277,300 | — | — |
| 2009-09-28 | $6.80 | $6.80 | 7,427,700 | — | — |
| 2009-09-25 | $6.60 | $6.60 | 20,766,000 | — | — |
| 2009-09-24 | $6.88 | $6.88 | 7,856,000 | — | — |
| 2009-09-23 | $7.27 | $7.27 | 6,823,400 | — | — |
| 2009-09-22 | $8.13 | $8.13 | 2,076,300 | — | — |
| 2009-09-21 | $7.97 | $7.97 | 3,201,700 | — | — |
| 2009-09-18 | $7.29 | $7.29 | 1,182,000 | — | — |
| 2009-09-17 | $7.30 | $7.30 | 879,900 | — | — |
| 2009-09-16 | $7.41 | $7.41 | 1,097,400 | — | — |
| 2009-09-15 | $7.28 | $7.28 | 1,947,800 | — | — |
| 2009-09-14 | $7.38 | $7.38 | 1,258,200 | — | — |
| 2009-09-11 | $7.13 | $7.13 | 1,006,400 | — | — |
| 2009-09-10 | $7.18 | $7.18 | 1,247,400 | — | — |
| 2009-09-09 | $6.99 | $6.99 | 785,900 | — | — |
| 2009-09-08 | $6.86 | $6.86 | 927,300 | — | — |
| 2009-09-04 | $6.93 | $6.93 | 934,800 | — | — |
| 2009-09-03 | $6.66 | $6.66 | 914,100 | — | — |
| 2009-09-02 | $6.54 | $6.54 | 736,800 | — | — |
| 2009-09-01 | $6.45 | $6.45 | 1,905,300 | — | — |
| 2009-08-31 | $6.59 | $6.59 | 1,149,000 | — | — |
| 2009-08-28 | $6.76 | $6.76 | 2,889,700 | — | — |
| 2009-08-27 | $6.42 | $6.42 | 3,263,200 | — | — |
| 2009-08-26 | $6.35 | $6.35 | 3,393,200 | — | — |
| 2009-08-25 | $6.25 | $6.25 | 2,820,900 | — | — |
| 2009-08-24 | $6.24 | $6.24 | 3,065,400 | — | — |
| 2009-08-21 | $6.47 | $6.47 | 2,158,500 | — | — |
| 2009-08-20 | $6.50 | $6.50 | 1,648,200 | — | — |
| 2009-08-19 | $6.38 | $6.38 | 2,566,900 | — | — |
| 2009-08-18 | $6.09 | $6.09 | 2,626,800 | — | — |
| 2009-08-17 | $6.14 | $6.14 | 3,392,300 | — | — |
| 2009-08-14 | $5.79 | $5.79 | 1,284,700 | — | — |
| 2009-08-13 | $5.78 | $5.78 | 987,200 | — | — |
| 2009-08-12 | $5.77 | $5.77 | 1,311,100 | — | — |
| 2009-08-11 | $5.85 | $5.85 | 1,520,000 | — | — |
| 2009-08-10 | $5.81 | $5.81 | 1,187,000 | — | — |
| 2009-08-07 | $5.59 | $5.59 | 1,098,400 | — | — |
| 2009-08-06 | $5.41 | $5.41 | 1,522,300 | — | — |
| 2009-08-05 | $5.54 | $5.54 | 2,247,600 | — | — |
| 2009-08-04 | $5.30 | $5.30 | 2,787,400 | — | — |
| 2009-08-03 | $5.22 | $5.22 | 1,769,500 | — | — |
| 2009-07-31 | $5.20 | $5.20 | 1,817,100 | — | — |
| 2009-07-30 | $5.32 | $5.32 | 5,994,600 | — | — |
| 2009-07-29 | $6.03 | $6.03 | 2,083,200 | — | — |
| 2009-07-28 | $5.88 | $5.88 | 2,312,700 | — | — |
| 2009-07-27 | $5.84 | $5.84 | 2,741,900 | — | — |
| 2009-07-24 | $5.66 | $5.66 | 3,565,600 | — | — |
| 2009-07-23 | $5.32 | $5.32 | 6,134,100 | — | — |
| 2009-07-22 | $4.43 | $4.43 | 1,990,300 | — | — |
| 2009-07-21 | $4.56 | $4.56 | 4,333,400 | — | — |
| 2009-07-20 | $3.99 | $3.99 | 1,036,200 | — | — |
| 2009-07-17 | $3.84 | $3.84 | 652,300 | — | — |
| 2009-07-16 | $3.84 | $3.84 | 783,200 | — | — |
| 2009-07-15 | $3.70 | $3.70 | 1,059,200 | — | — |
| 2009-07-14 | $3.53 | $3.53 | 891,800 | — | — |
| 2009-07-13 | $3.66 | $3.66 | 798,000 | — | — |
| 2009-07-10 | $3.58 | $3.58 | 950,500 | — | — |
| 2009-07-09 | $3.43 | $3.43 | 942,200 | — | — |
| 2009-07-08 | $3.32 | $3.32 | 1,407,300 | — | — |
| 2009-07-07 | $3.35 | $3.35 | 492,100 | — | — |
| 2009-07-06 | $3.36 | $3.36 | 767,800 | — | — |
| 2009-07-02 | $3.37 | $3.37 | 1,015,200 | — | — |
| 2009-07-01 | $3.39 | $3.39 | 1,074,500 | — | — |
| 2009-06-30 | $3.29 | $3.29 | 1,128,600 | — | — |
| 2009-06-29 | $3.41 | $3.41 | 1,158,800 | — | — |
| 2009-06-26 | $3.51 | $3.51 | 1,204,800 | — | — |
| 2009-06-25 | $3.51 | $3.51 | 746,300 | — | — |
| 2009-06-24 | $3.40 | $3.40 | 917,100 | — | — |
| 2009-06-23 | $3.21 | $3.21 | 640,800 | — | — |
| 2009-06-22 | $3.17 | $3.17 | 678,000 | — | — |
| 2009-06-19 | $3.24 | $3.24 | 1,333,100 | — | — |
| 2009-06-18 | $3.10 | $3.10 | 1,065,400 | — | — |
| 2009-06-17 | $3.22 | $3.22 | 646,600 | — | — |
| 2009-06-16 | $3.16 | $3.16 | 902,500 | — | — |
| 2009-06-15 | $3.16 | $3.16 | 1,123,200 | — | — |
| 2009-06-12 | $3.33 | $3.33 | 1,079,300 | — | — |
| 2009-06-11 | $3.32 | $3.32 | 1,051,900 | — | — |
| 2009-06-10 | $3.34 | $3.34 | 1,052,500 | — | — |
| 2009-06-09 | $3.44 | $3.44 | 1,377,100 | — | — |
| 2009-06-08 | $3.42 | $3.42 | 2,936,900 | — | — |
| 2009-06-05 | $3.84 | $3.84 | 3,892,200 | — | — |
| 2009-06-04 | $3.48 | $3.48 | 867,500 | — | — |
| 2009-06-03 | $3.50 | $3.50 | 1,124,700 | — | — |
| 2009-06-02 | $3.66 | $3.66 | 1,124,500 | — | — |
| 2009-06-01 | $3.58 | $3.58 | 1,817,100 | — | — |
| 2009-05-29 | $3.29 | $3.29 | 2,193,600 | — | — |
| 2009-05-28 | $2.93 | $2.93 | 771,800 | — | — |
| 2009-05-27 | $2.96 | $2.96 | 604,600 | — | — |
| 2009-05-26 | $2.94 | $2.94 | 1,101,800 | — | — |
| 2009-05-22 | $2.68 | $2.68 | 501,600 | — | — |
| 2009-05-21 | $2.60 | $2.60 | 716,300 | — | — |
| 2009-05-20 | $2.77 | $2.77 | 635,100 | — | — |
| 2009-05-19 | $2.80 | $2.80 | 705,200 | — | — |
| 2009-05-18 | $2.79 | $2.79 | 508,000 | — | — |
| 2009-05-15 | $2.56 | $2.56 | 870,800 | — | — |
| 2009-05-14 | $2.79 | $2.79 | 704,500 | — | — |
| 2009-05-13 | $2.78 | $2.78 | 949,600 | — | — |
| 2009-05-12 | $2.91 | $2.91 | 1,733,600 | — | — |
| 2009-05-11 | $3.00 | $3.00 | 2,055,900 | — | — |
| 2009-05-08 | $2.54 | $2.54 | 1,082,900 | — | — |
| 2009-05-07 | $2.45 | $2.45 | 1,197,600 | — | — |
| 2009-05-06 | $2.47 | $2.47 | 713,100 | — | — |
| 2009-05-05 | $2.44 | $2.44 | 465,900 | — | — |
| 2009-05-04 | $2.46 | $2.46 | 755,500 | — | — |
| 2009-05-01 | $2.29 | $2.29 | 490,700 | — | — |
| 2009-04-30 | $2.36 | $2.36 | 920,100 | — | — |
| 2009-04-29 | $2.33 | $2.33 | 984,600 | — | — |
| 2009-04-28 | $2.20 | $2.20 | 777,700 | — | — |
| 2009-04-27 | $2.17 | $2.17 | 614,200 | — | — |
| 2009-04-24 | $2.17 | $2.17 | 789,200 | — | — |
| 2009-04-23 | $2.06 | $2.06 | 2,687,400 | — | — |
| 2009-04-22 | $2.10 | $2.10 | 1,166,000 | — | — |
| 2009-04-21 | $2.15 | $2.15 | 886,300 | — | — |
| 2009-04-20 | $2.06 | $2.06 | 925,700 | — | — |
| 2009-04-17 | $2.24 | $2.24 | 562,600 | — | — |
| 2009-04-16 | $2.28 | $2.28 | 617,000 | — | — |
| 2009-04-15 | $2.30 | $2.30 | 1,216,300 | — | — |
| 2009-04-14 | $2.32 | $2.32 | 1,203,000 | — | — |
| 2009-04-13 | $2.48 | $2.48 | 430,300 | — | — |
| 2009-04-09 | $2.65 | $2.65 | 791,400 | — | — |
| 2009-04-08 | $2.32 | $2.32 | 355,500 | — | — |
| 2009-04-07 | $2.21 | $2.21 | 430,400 | — | — |
| 2009-04-06 | $2.28 | $2.28 | 369,700 | — | — |
| 2009-04-03 | $2.39 | $2.39 | 418,700 | — | — |
| 2009-04-02 | $2.39 | $2.39 | 812,400 | — | — |
| 2009-04-01 | $2.23 | $2.23 | 603,900 | — | — |
| 2009-03-31 | $2.34 | $2.34 | 1,322,700 | — | — |
| 2009-03-30 | $2.23 | $2.23 | 467,100 | — | — |
| 2009-03-27 | $2.29 | $2.29 | 1,080,200 | — | — |
| 2009-03-26 | $2.49 | $2.49 | 1,453,000 | — | — |
| 2009-03-25 | $2.45 | $2.45 | 623,600 | — | — |
| 2009-03-24 | $2.34 | $2.34 | 1,432,400 | — | — |
| 2009-03-23 | $2.53 | $2.53 | 827,300 | — | — |
| 2009-03-20 | $2.30 | $2.30 | 715,100 | — | — |
| 2009-03-19 | $2.49 | $2.49 | 1,052,700 | — | — |
| 2009-03-18 | $2.35 | $2.35 | 897,800 | — | — |
| 2009-03-17 | $2.20 | $2.20 | 726,200 | — | — |
| 2009-03-16 | $2.19 | $2.19 | 636,900 | — | — |
| 2009-03-13 | $2.42 | $2.42 | 714,700 | — | — |
| 2009-03-12 | $2.38 | $2.38 | 646,000 | — | — |
| 2009-03-11 | $2.08 | $2.08 | 509,300 | — | — |
| 2009-03-10 | $2.25 | $2.25 | 591,900 | — | — |
| 2009-03-09 | $2.05 | $2.05 | 606,500 | — | — |
| 2009-03-06 | $2.14 | $2.14 | 771,500 | — | — |
| 2009-03-05 | $2.15 | $2.15 | 1,302,200 | — | — |
| 2009-03-04 | $2.42 | $2.42 | 920,300 | — | — |
| 2009-03-03 | $2.22 | $2.22 | 657,600 | — | — |
| 2009-03-02 | $2.28 | $2.28 | 1,056,800 | — | — |
| 2009-02-27 | $2.31 | $2.31 | 952,000 | — | — |
| 2009-02-26 | $2.49 | $2.49 | 935,700 | — | — |
| 2009-02-25 | $2.67 | $2.67 | 1,410,300 | — | — |
| 2009-02-24 | $2.69 | $2.69 | 1,127,900 | — | — |
| 2009-02-23 | $2.65 | $2.65 | 1,117,300 | — | — |
| 2009-02-20 | $2.56 | $2.56 | 857,800 | — | — |
| 2009-02-19 | $2.83 | $2.83 | 924,700 | — | — |
| 2009-02-18 | $3.11 | $3.11 | 917,800 | — | — |
| 2009-02-17 | $3.15 | $3.15 | 495,500 | — | — |
| 2009-02-13 | $3.31 | $3.31 | 435,600 | — | — |
| 2009-02-12 | $3.43 | $3.43 | 534,500 | — | — |
| 2009-02-11 | $3.38 | $3.38 | 362,200 | — | — |
| 2009-02-10 | $3.27 | $3.27 | 737,200 | — | — |
| 2009-02-09 | $3.51 | $3.51 | 553,500 | — | — |
| 2009-02-06 | $3.64 | $3.64 | 745,100 | — | — |
| 2009-02-05 | $3.44 | $3.44 | 715,100 | — | — |
| 2009-02-04 | $3.42 | $3.42 | 1,045,300 | — | — |
| 2009-02-03 | $3.31 | $3.31 | 779,800 | — | — |
| 2009-02-02 | $2.99 | $2.99 | 495,800 | — | — |
| 2009-01-30 | $2.93 | $2.93 | 409,600 | — | — |
| 2009-01-29 | $2.95 | $2.95 | 673,800 | — | — |
| 2009-01-28 | $3.14 | $3.14 | 432,800 | — | — |
| 2009-01-27 | $3.11 | $3.11 | 443,100 | — | — |
| 2009-01-26 | $3.06 | $3.06 | 600,500 | — | — |
| 2009-01-23 | $2.94 | $2.94 | 1,483,000 | — | — |
| 2009-01-22 | $3.00 | $3.00 | 1,832,800 | — | — |
| 2009-01-21 | $3.33 | $3.33 | 1,017,500 | — | — |
| 2009-01-20 | $3.08 | $3.08 | 1,260,900 | — | — |
| 2009-01-16 | $3.63 | $3.63 | 1,075,400 | — | — |
| 2009-01-15 | $3.88 | $3.88 | 1,098,000 | — | — |
| 2009-01-14 | $3.90 | $3.90 | 923,500 | — | — |
| 2009-01-13 | $3.93 | $3.93 | 1,846,400 | — | — |
| 2009-01-12 | $3.79 | $3.79 | 896,800 | — | — |
| 2009-01-09 | $3.78 | $3.78 | 600,600 | — | — |
| 2009-01-08 | $4.08 | $4.08 | 402,600 | — | — |
| 2009-01-07 | $3.85 | $3.85 | 1,103,300 | — | — |
| 2009-01-06 | $3.96 | $3.96 | 1,671,400 | — | — |
| 2009-01-05 | $3.90 | $3.90 | 802,900 | — | — |
| 2009-01-02 | $3.85 | $3.85 | 745,200 | — | — |