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
- 1999-03-11 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 | $6.91 | $7.56 | 5,848,000 | — | — |
| 2009-12-30 | $6.96 | $7.62 | 6,268,800 | — | — |
| 2009-12-29 | $6.95 | $7.60 | 5,728,800 | — | — |
| 2009-12-28 | $6.98 | $7.64 | 4,436,000 | — | — |
| 2009-12-24 | $7.00 | $7.66 | 2,434,400 | — | — |
| 2009-12-23 | $6.95 | $7.61 | 6,056,800 | — | — |
| 2009-12-22 | $6.81 | $7.45 | 14,440,800 | — | — |
| 2009-12-21 | $6.76 | $7.40 | 10,920,000 | — | — |
| 2009-12-18 | $6.83 | $7.48 | 23,974,400 | — | — |
| 2009-12-17 | $6.78 | $7.42 | 14,045,600 | — | — |
| 2009-12-16 | $6.80 | $7.45 | 16,809,600 | — | — |
| 2009-12-15 | $6.66 | $7.29 | 12,624,800 | — | — |
| 2009-12-14 | $6.68 | $7.31 | 19,292,000 | — | — |
| 2009-12-11 | $6.56 | $7.18 | 11,316,000 | — | — |
| 2009-12-10 | $6.58 | $7.20 | 7,641,600 | — | — |
| 2009-12-09 | $6.56 | $7.18 | 9,468,800 | — | — |
| 2009-12-08 | $6.47 | $7.08 | 8,385,600 | — | — |
| 2009-12-07 | $6.46 | $7.07 | 11,048,800 | — | — |
| 2009-12-04 | $6.56 | $7.18 | 11,425,600 | — | — |
| 2009-12-03 | $6.50 | $7.11 | 18,759,200 | — | — |
| 2009-12-02 | $6.51 | $7.12 | 9,600,000 | — | — |
| 2009-12-01 | $6.50 | $7.11 | 7,834,400 | — | — |
| 2009-11-30 | $6.37 | $6.97 | 7,646,400 | — | — |
| 2009-11-27 | $6.32 | $6.92 | 7,104,000 | — | — |
| 2009-11-25 | $6.58 | $7.20 | 7,536,000 | — | — |
| 2009-11-24 | $6.47 | $7.09 | 9,294,400 | — | — |
| 2009-11-23 | $6.48 | $7.09 | 8,177,600 | — | — |
| 2009-11-20 | $6.40 | $7.01 | 10,995,200 | — | — |
| 2009-11-19 | $6.37 | $6.97 | 10,392,800 | — | — |
| 2009-11-18 | $6.51 | $7.12 | 10,884,800 | — | — |
| 2009-11-17 | $6.57 | $7.19 | 15,739,200 | — | — |
| 2009-11-16 | $6.49 | $7.10 | 15,665,600 | — | — |
| 2009-11-13 | $6.36 | $6.96 | 17,650,400 | — | — |
| 2009-11-12 | $6.18 | $6.77 | 11,358,400 | — | — |
| 2009-11-11 | $6.21 | $6.80 | 16,371,200 | — | — |
| 2009-11-10 | $6.03 | $6.60 | 11,616,000 | — | — |
| 2009-11-09 | $6.14 | $6.72 | 15,061,600 | — | — |
| 2009-11-06 | $5.97 | $6.54 | 11,341,600 | — | — |
| 2009-11-05 | $6.04 | $6.61 | 8,893,600 | — | — |
| 2009-11-04 | $5.97 | $6.54 | 15,678,400 | — | — |
| 2009-11-03 | $5.84 | $6.39 | 17,279,200 | — | — |
| 2009-11-02 | $5.80 | $6.35 | 17,788,000 | — | — |
| 2009-10-30 | $5.75 | $6.29 | 19,832,000 | — | — |
| 2009-10-29 | $5.91 | $6.47 | 12,512,800 | — | — |
| 2009-10-28 | $5.80 | $6.35 | 16,834,400 | — | — |
| 2009-10-27 | $5.90 | $6.46 | 15,649,600 | — | — |
| 2009-10-26 | $6.03 | $6.60 | 12,249,600 | — | — |
| 2009-10-23 | $6.07 | $6.65 | 13,424,000 | — | — |
| 2009-10-22 | $6.02 | $6.59 | 11,450,400 | — | — |
| 2009-10-21 | $5.97 | $6.54 | 15,091,200 | — | — |
| 2009-10-20 | $6.01 | $6.58 | 12,893,600 | — | — |
| 2009-10-19 | $5.99 | $6.56 | 12,423,200 | — | — |
| 2009-10-16 | $5.95 | $6.51 | 26,608,800 | — | — |
| 2009-10-15 | $6.06 | $6.63 | 12,515,200 | — | — |
| 2009-10-14 | $6.12 | $6.69 | 17,851,200 | — | — |
| 2009-10-13 | $5.95 | $6.51 | 18,287,200 | — | — |
| 2009-10-12 | $5.92 | $6.45 | 21,378,400 | — | — |
| 2009-10-09 | $5.97 | $6.50 | 48,233,600 | — | — |
| 2009-10-08 | $6.19 | $6.74 | 29,900,000 | — | — |
| 2009-10-07 | $6.07 | $6.61 | 24,776,000 | — | — |
| 2009-10-06 | $6.20 | $6.75 | 17,761,600 | — | — |
| 2009-10-05 | $6.16 | $6.71 | 18,858,400 | — | — |
| 2009-10-02 | $5.98 | $6.52 | 13,137,600 | — | — |
| 2009-10-01 | $5.91 | $6.44 | 15,039,200 | — | — |
| 2009-09-30 | $6.06 | $6.60 | 14,229,600 | — | — |
| 2009-09-29 | $6.02 | $6.56 | 11,427,200 | — | — |
| 2009-09-28 | $5.99 | $6.53 | 10,097,600 | — | — |
| 2009-09-25 | $5.83 | $6.35 | 18,930,400 | — | — |
| 2009-09-24 | $5.89 | $6.42 | 23,633,600 | — | — |
| 2009-09-23 | $6.07 | $6.61 | 19,248,000 | — | — |
| 2009-09-22 | $6.16 | $6.71 | 21,238,400 | — | — |
| 2009-09-21 | $6.12 | $6.67 | 5,987,200 | — | — |
| 2009-09-18 | $6.09 | $6.63 | 11,444,800 | — | — |
| 2009-09-17 | $6.15 | $6.70 | 16,459,200 | — | — |
| 2009-09-16 | $6.07 | $6.61 | 15,951,200 | — | — |
| 2009-09-15 | $5.89 | $6.42 | 9,721,600 | — | — |
| 2009-09-14 | $5.81 | $6.33 | 11,732,800 | — | — |
| 2009-09-11 | $5.85 | $6.37 | 17,059,200 | — | — |
| 2009-09-10 | $5.90 | $6.43 | 21,551,200 | — | — |
| 2009-09-09 | $5.86 | $6.38 | 26,448,000 | — | — |
| 2009-09-08 | $5.75 | $6.27 | 11,497,600 | — | — |
| 2009-09-04 | $5.61 | $6.12 | 11,054,400 | — | — |
| 2009-09-03 | $5.54 | $6.04 | 11,907,200 | — | — |
| 2009-09-02 | $5.43 | $5.91 | 10,816,000 | — | — |
| 2009-09-01 | $5.39 | $5.87 | 18,951,200 | — | — |
| 2009-08-31 | $5.40 | $5.89 | 18,656,000 | — | — |
| 2009-08-28 | $5.53 | $6.02 | 17,948,800 | — | — |
| 2009-08-27 | $5.60 | $6.10 | 15,480,000 | — | — |
| 2009-08-26 | $5.53 | $6.02 | 19,738,400 | — | — |
| 2009-08-25 | $5.39 | $5.87 | 13,202,400 | — | — |
| 2009-08-24 | $5.30 | $5.77 | 11,523,200 | — | — |
| 2009-08-21 | $5.28 | $5.75 | 14,744,000 | — | — |
| 2009-08-20 | $5.15 | $5.61 | 16,017,600 | — | — |
| 2009-08-19 | $5.13 | $5.59 | 12,885,600 | — | — |
| 2009-08-18 | $5.11 | $5.57 | 15,432,800 | — | — |
| 2009-08-17 | $5.07 | $5.53 | 15,253,600 | — | — |
| 2009-08-14 | $5.24 | $5.71 | 18,100,000 | — | — |
| 2009-08-13 | $5.36 | $5.83 | 11,481,600 | — | — |
| 2009-08-12 | $5.38 | $5.86 | 14,272,800 | — | — |
| 2009-08-11 | $5.33 | $5.81 | 13,456,800 | — | — |
| 2009-08-10 | $5.39 | $5.87 | 17,180,000 | — | — |
| 2009-08-07 | $5.45 | $5.94 | 15,640,800 | — | — |
| 2009-08-06 | $5.44 | $5.93 | 14,179,200 | — | — |
| 2009-08-05 | $5.56 | $6.06 | 17,124,000 | — | — |
| 2009-08-04 | $5.62 | $6.12 | 29,400,000 | — | — |
| 2009-08-03 | $5.55 | $6.04 | 17,816,800 | — | — |
| 2009-07-31 | $5.38 | $5.86 | 26,408,800 | — | — |
| 2009-07-30 | $5.28 | $5.75 | 12,168,000 | — | — |
| 2009-07-29 | $5.20 | $5.66 | 15,884,800 | — | — |
| 2009-07-28 | $5.25 | $5.72 | 12,235,200 | — | — |
| 2009-07-27 | $5.31 | $5.78 | 12,388,800 | — | — |
| 2009-07-24 | $5.30 | $5.77 | 15,636,800 | — | — |
| 2009-07-23 | $5.28 | $5.75 | 31,996,800 | — | — |
| 2009-07-22 | $5.06 | $5.52 | 21,764,800 | — | — |
| 2009-07-21 | $5.11 | $5.57 | 25,967,200 | — | — |
| 2009-07-20 | $5.09 | $5.54 | 30,404,000 | — | — |
| 2009-07-17 | $4.84 | $5.28 | 22,880,000 | — | — |
| 2009-07-16 | $4.70 | $5.12 | 20,152,000 | — | — |
| 2009-07-15 | $4.67 | $5.09 | 17,956,000 | — | — |
| 2009-07-14 | $4.51 | $4.91 | 24,054,400 | — | — |
| 2009-07-13 | $4.53 | $4.93 | 22,929,600 | — | — |
| 2009-07-10 | $4.49 | $4.90 | 49,631,200 | — | — |
| 2009-07-09 | $4.31 | $4.70 | 44,201,600 | — | — |
| 2009-07-08 | $4.29 | $4.67 | 35,324,000 | — | — |
| 2009-07-07 | $4.41 | $4.80 | 20,526,400 | — | — |
| 2009-07-06 | $4.47 | $4.87 | 36,971,200 | — | — |
| 2009-07-02 | $4.53 | $4.93 | 23,070,400 | — | — |
| 2009-07-01 | $4.67 | $5.08 | 12,615,200 | — | — |
| 2009-06-30 | $4.60 | $5.01 | 12,109,600 | — | — |
| 2009-06-29 | $4.66 | $5.07 | 16,274,400 | — | — |
| 2009-06-26 | $4.71 | $5.13 | 20,196,000 | — | — |
| 2009-06-25 | $4.59 | $5.00 | 10,305,600 | — | — |
| 2009-06-24 | $4.52 | $4.92 | 18,860,000 | — | — |
| 2009-06-23 | $4.43 | $4.83 | 17,528,000 | — | — |
| 2009-06-22 | $4.38 | $4.78 | 17,603,200 | — | — |
| 2009-06-19 | $4.52 | $4.92 | 22,442,400 | — | — |
| 2009-06-18 | $4.41 | $4.80 | 21,533,600 | — | — |
| 2009-06-17 | $4.40 | $4.80 | 22,529,600 | — | — |
| 2009-06-16 | $4.36 | $4.74 | 23,489,600 | — | — |
| 2009-06-15 | $4.44 | $4.84 | 19,964,800 | — | — |
| 2009-06-12 | $4.64 | $5.06 | 14,517,600 | — | — |
| 2009-06-11 | $4.64 | $5.06 | 21,984,800 | — | — |
| 2009-06-10 | $4.66 | $5.08 | 18,575,200 | — | — |
| 2009-06-09 | $4.69 | $5.11 | 21,994,400 | — | — |
| 2009-06-08 | $4.53 | $4.93 | 16,201,600 | — | — |
| 2009-06-05 | $4.51 | $4.91 | 13,366,400 | — | — |
| 2009-06-04 | $4.45 | $4.85 | 12,416,000 | — | — |
| 2009-06-03 | $4.41 | $4.80 | 21,409,600 | — | — |
| 2009-06-02 | $4.55 | $4.92 | 19,033,600 | — | — |
| 2009-06-01 | $4.46 | $4.83 | 29,220,000 | — | — |
| 2009-05-29 | $4.32 | $4.67 | 26,784,800 | — | — |
| 2009-05-28 | $4.17 | $4.51 | 20,457,600 | — | — |
| 2009-05-27 | $4.08 | $4.41 | 16,944,800 | — | — |
| 2009-05-26 | $4.05 | $4.38 | 17,808,000 | — | — |
| 2009-05-22 | $3.95 | $4.27 | 11,312,000 | — | — |
| 2009-05-21 | $3.94 | $4.26 | 22,930,400 | — | — |
| 2009-05-20 | $4.03 | $4.35 | 27,542,400 | — | — |
| 2009-05-19 | $4.13 | $4.46 | 33,566,400 | — | — |
| 2009-05-18 | $4.36 | $4.72 | 65,892,800 | — | — |
| 2009-05-15 | $4.00 | $4.33 | 17,912,000 | — | — |
| 2009-05-14 | $3.94 | $4.26 | 15,023,200 | — | — |
| 2009-05-13 | $3.80 | $4.10 | 17,672,800 | — | — |
| 2009-05-12 | $3.98 | $4.31 | 15,661,600 | — | — |
| 2009-05-11 | $3.88 | $4.20 | 11,971,200 | — | — |
| 2009-05-08 | $3.90 | $4.21 | 13,704,000 | — | — |
| 2009-05-07 | $3.87 | $4.19 | 16,181,600 | — | — |
| 2009-05-06 | $3.93 | $4.25 | 25,977,600 | — | — |
| 2009-05-05 | $4.05 | $4.38 | 20,740,800 | — | — |
| 2009-05-04 | $4.10 | $4.43 | 31,513,600 | — | — |
| 2009-05-01 | $3.84 | $4.15 | 20,286,400 | — | — |
| 2009-04-30 | $3.85 | $4.17 | 24,644,800 | — | — |
| 2009-04-29 | $3.79 | $4.10 | 25,580,000 | — | — |
| 2009-04-28 | $3.58 | $3.87 | 17,125,600 | — | — |
| 2009-04-27 | $3.58 | $3.88 | 16,471,200 | — | — |
| 2009-04-24 | $3.61 | $3.91 | 21,072,000 | — | — |
| 2009-04-23 | $3.58 | $3.87 | 34,272,800 | — | — |
| 2009-04-22 | $3.49 | $3.77 | 24,087,200 | — | — |
| 2009-04-21 | $3.40 | $3.68 | 29,828,800 | — | — |
| 2009-04-20 | $3.39 | $3.66 | 26,868,800 | — | — |
| 2009-04-17 | $3.50 | $3.78 | 29,130,400 | — | — |
| 2009-04-16 | $3.44 | $3.72 | 28,092,000 | — | — |
| 2009-04-15 | $3.35 | $3.62 | 57,460,800 | — | — |
| 2009-04-14 | $3.60 | $3.89 | 23,116,800 | — | — |
| 2009-04-13 | $3.69 | $3.99 | 15,784,800 | — | — |
| 2009-04-09 | $3.72 | $4.02 | 17,802,400 | — | — |
| 2009-04-08 | $3.61 | $3.91 | 17,416,000 | — | — |
| 2009-04-07 | $3.52 | $3.81 | 16,000,800 | — | — |
| 2009-04-06 | $3.54 | $3.83 | 22,150,400 | — | — |
| 2009-04-03 | $3.63 | $3.93 | 24,169,600 | — | — |
| 2009-04-02 | $3.58 | $3.87 | 40,691,200 | — | — |
| 2009-04-01 | $3.37 | $3.65 | 20,888,800 | — | — |
| 2009-03-31 | $3.33 | $3.60 | 20,847,200 | — | — |
| 2009-03-30 | $3.23 | $3.50 | 16,973,600 | — | — |
| 2009-03-27 | $3.24 | $3.50 | 24,315,200 | — | — |
| 2009-03-26 | $3.50 | $3.78 | 23,966,400 | — | — |
| 2009-03-25 | $3.36 | $3.63 | 18,438,400 | — | — |
| 2009-03-24 | $3.28 | $3.55 | 21,716,800 | — | — |
| 2009-03-23 | $3.45 | $3.73 | 33,524,000 | — | — |
| 2009-03-20 | $3.24 | $3.50 | 21,771,200 | — | — |
| 2009-03-19 | $3.34 | $3.62 | 22,246,400 | — | — |
| 2009-03-18 | $3.28 | $3.54 | 24,007,200 | — | — |
| 2009-03-17 | $3.17 | $3.43 | 22,089,600 | — | — |
| 2009-03-16 | $3.14 | $3.39 | 19,958,400 | — | — |
| 2009-03-13 | $3.17 | $3.42 | 23,029,600 | — | — |
| 2009-03-12 | $3.18 | $3.43 | 21,344,800 | — | — |
| 2009-03-11 | $3.06 | $3.31 | 19,701,600 | — | — |
| 2009-03-10 | $3.06 | $3.31 | 22,357,600 | — | — |
| 2009-03-09 | $2.85 | $3.08 | 14,088,000 | — | — |
| 2009-03-06 | $2.92 | $3.15 | 26,074,400 | — | — |
| 2009-03-05 | $2.87 | $3.10 | 23,500,800 | — | — |
| 2009-03-04 | $3.01 | $3.26 | 20,149,600 | — | — |
| 2009-03-03 | $2.89 | $3.12 | 22,074,400 | — | — |
| 2009-03-02 | $2.85 | $3.08 | 37,369,600 | — | — |
| 2009-02-27 | $3.03 | $3.27 | 26,348,800 | — | — |
| 2009-02-26 | $3.03 | $3.27 | 26,313,600 | — | — |
| 2009-02-25 | $3.08 | $3.33 | 18,157,600 | — | — |
| 2009-02-24 | $3.10 | $3.35 | 18,969,600 | — | — |
| 2009-02-23 | $2.96 | $3.20 | 18,278,400 | — | — |
| 2009-02-20 | $3.02 | $3.27 | 25,161,600 | — | — |
| 2009-02-19 | $3.09 | $3.34 | 18,327,200 | — | — |
| 2009-02-18 | $3.14 | $3.40 | 17,381,600 | — | — |
| 2009-02-17 | $3.14 | $3.39 | 26,672,000 | — | — |
| 2009-02-13 | $3.30 | $3.57 | 24,628,800 | — | — |
| 2009-02-12 | $3.38 | $3.66 | 32,251,200 | — | — |
| 2009-02-11 | $3.37 | $3.65 | 27,300,800 | — | — |
| 2009-02-10 | $3.39 | $3.66 | 29,436,000 | — | — |
| 2009-02-09 | $3.67 | $3.97 | 17,959,200 | — | — |
| 2009-02-06 | $3.62 | $3.92 | 39,576,800 | — | — |
| 2009-02-05 | $3.35 | $3.62 | 24,144,000 | — | — |
| 2009-02-04 | $3.39 | $3.66 | 26,321,600 | — | — |
| 2009-02-03 | $3.43 | $3.71 | 14,094,400 | — | — |
| 2009-02-02 | $3.33 | $3.60 | 13,543,200 | — | — |
| 2009-01-30 | $3.32 | $3.59 | 28,686,400 | — | — |
| 2009-01-29 | $3.43 | $3.71 | 17,109,600 | — | — |
| 2009-01-28 | $3.51 | $3.79 | 18,325,600 | — | — |
| 2009-01-27 | $3.39 | $3.66 | 14,131,200 | — | — |
| 2009-01-26 | $3.34 | $3.61 | 14,914,400 | — | — |
| 2009-01-23 | $3.26 | $3.52 | 26,676,800 | — | — |
| 2009-01-22 | $3.19 | $3.45 | 23,449,600 | — | — |
| 2009-01-21 | $3.34 | $3.61 | 26,825,600 | — | — |
| 2009-01-20 | $3.27 | $3.54 | 25,332,000 | — | — |
| 2009-01-16 | $3.46 | $3.74 | 22,836,800 | — | — |
| 2009-01-15 | $3.39 | $3.67 | 25,572,000 | — | — |
| 2009-01-14 | $3.30 | $3.57 | 34,449,600 | — | — |
| 2009-01-13 | $3.43 | $3.70 | 41,921,600 | — | — |
| 2009-01-12 | $3.24 | $3.50 | 30,562,400 | — | — |
| 2009-01-09 | $3.31 | $3.58 | 17,408,000 | — | — |
| 2009-01-08 | $3.33 | $3.60 | 22,020,800 | — | — |
| 2009-01-07 | $3.37 | $3.64 | 51,324,800 | — | — |
| 2009-01-06 | $3.33 | $3.60 | 30,572,000 | — | — |
| 2009-01-05 | $3.25 | $3.51 | 20,835,200 | — | — |
| 2009-01-02 | $3.14 | $3.40 | 14,917,600 | — | — |