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
- 2002-04-12 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 | $5.45 | $5.45 | 5,399,400 | — | — |
| 2009-12-30 | $5.50 | $5.50 | 6,562,000 | — | — |
| 2009-12-29 | $5.53 | $5.53 | 5,462,500 | — | — |
| 2009-12-28 | $5.53 | $5.53 | 5,518,500 | — | — |
| 2009-12-24 | $5.64 | $5.64 | 1,423,400 | — | — |
| 2009-12-23 | $5.72 | $5.72 | 3,090,200 | — | — |
| 2009-12-22 | $5.74 | $5.74 | 6,270,900 | — | — |
| 2009-12-21 | $5.51 | $5.51 | 7,179,900 | — | — |
| 2009-12-18 | $5.47 | $5.47 | 10,901,200 | — | — |
| 2009-12-17 | $5.59 | $5.59 | 5,831,200 | — | — |
| 2009-12-16 | $5.72 | $5.72 | 5,980,100 | — | — |
| 2009-12-15 | $5.70 | $5.70 | 7,656,200 | — | — |
| 2009-12-14 | $5.81 | $5.81 | 7,365,800 | — | — |
| 2009-12-11 | $5.92 | $5.92 | 17,108,400 | — | — |
| 2009-12-10 | $5.71 | $5.71 | 5,126,900 | — | — |
| 2009-12-09 | $5.70 | $5.70 | 3,660,500 | — | — |
| 2009-12-08 | $5.75 | $5.75 | 6,699,900 | — | — |
| 2009-12-07 | $5.74 | $5.74 | 4,742,900 | — | — |
| 2009-12-04 | $5.83 | $5.83 | 10,796,600 | — | — |
| 2009-12-03 | $5.70 | $5.70 | 4,410,200 | — | — |
| 2009-12-02 | $5.64 | $5.64 | 11,923,800 | — | — |
| 2009-12-01 | $5.64 | $5.64 | 14,971,300 | — | — |
| 2009-11-30 | $5.51 | $5.51 | 8,378,200 | — | — |
| 2009-11-27 | $5.40 | $5.40 | 1,784,200 | — | — |
| 2009-11-25 | $5.42 | $5.42 | 3,018,000 | — | — |
| 2009-11-24 | $5.29 | $5.29 | 4,832,100 | — | — |
| 2009-11-23 | $5.30 | $5.30 | 2,667,000 | — | — |
| 2009-11-20 | $5.20 | $5.20 | 2,703,100 | — | — |
| 2009-11-19 | $5.21 | $5.21 | 5,174,100 | — | — |
| 2009-11-18 | $5.47 | $5.47 | 14,210,600 | — | — |
| 2009-11-17 | $5.50 | $5.50 | 3,830,700 | — | — |
| 2009-11-16 | $5.45 | $5.45 | 4,019,900 | — | — |
| 2009-11-13 | $5.39 | $5.39 | 2,932,100 | — | — |
| 2009-11-12 | $5.30 | $5.30 | 6,654,600 | — | — |
| 2009-11-11 | $5.35 | $5.35 | 3,839,900 | — | — |
| 2009-11-10 | $5.16 | $5.16 | 4,968,700 | — | — |
| 2009-11-09 | $5.20 | $5.20 | 4,777,700 | — | — |
| 2009-11-06 | $5.24 | $5.24 | 7,314,800 | — | — |
| 2009-11-05 | $4.83 | $4.83 | 5,399,200 | — | — |
| 2009-11-04 | $4.76 | $4.76 | 5,967,400 | — | — |
| 2009-11-03 | $4.89 | $4.89 | 7,502,400 | — | — |
| 2009-11-02 | $4.97 | $4.97 | 6,111,000 | — | — |
| 2009-10-30 | $4.96 | $4.96 | 7,548,300 | — | — |
| 2009-10-29 | $5.18 | $5.18 | 5,847,900 | — | — |
| 2009-10-28 | $5.09 | $5.09 | 6,319,500 | — | — |
| 2009-10-27 | $5.28 | $5.28 | 5,665,500 | — | — |
| 2009-10-26 | $5.32 | $5.32 | 7,170,600 | — | — |
| 2009-10-23 | $5.38 | $5.38 | 8,796,800 | — | — |
| 2009-10-22 | $5.61 | $5.61 | 12,155,100 | — | — |
| 2009-10-21 | $5.74 | $5.74 | 9,400,700 | — | — |
| 2009-10-20 | $6.02 | $6.02 | 8,042,100 | — | — |
| 2009-10-19 | $5.94 | $5.94 | 10,748,200 | — | — |
| 2009-10-16 | $5.76 | $5.76 | 6,442,300 | — | — |
| 2009-10-15 | $5.75 | $5.75 | 4,764,700 | — | — |
| 2009-10-14 | $5.76 | $5.76 | 7,307,100 | — | — |
| 2009-10-13 | $5.68 | $5.68 | 3,816,000 | — | — |
| 2009-10-12 | $5.66 | $5.66 | 3,119,400 | — | — |
| 2009-10-09 | $5.67 | $5.67 | 2,132,900 | — | — |
| 2009-10-08 | $5.65 | $5.65 | 5,319,000 | — | — |
| 2009-10-07 | $5.60 | $5.60 | 5,493,300 | — | — |
| 2009-10-06 | $5.71 | $5.71 | 5,185,900 | — | — |
| 2009-10-05 | $5.66 | $5.66 | 5,356,300 | — | — |
| 2009-10-02 | $5.63 | $5.63 | 11,624,300 | — | — |
| 2009-10-01 | $5.47 | $5.47 | 9,149,600 | — | — |
| 2009-09-30 | $5.98 | $5.98 | 14,894,900 | — | — |
| 2009-09-29 | $5.92 | $5.92 | 10,618,000 | — | — |
| 2009-09-28 | $6.00 | $6.00 | 7,655,100 | — | — |
| 2009-09-25 | $6.01 | $6.01 | 9,375,200 | — | — |
| 2009-09-24 | $6.07 | $6.07 | 9,509,700 | — | — |
| 2009-09-23 | $6.18 | $6.18 | 8,433,900 | — | — |
| 2009-09-22 | $6.44 | $6.44 | 10,367,800 | — | — |
| 2009-09-21 | $6.59 | $6.59 | 6,409,000 | — | — |
| 2009-09-18 | $6.46 | $6.46 | 12,386,500 | — | — |
| 2009-09-17 | $6.47 | $6.47 | 9,562,600 | — | — |
| 2009-09-16 | $6.51 | $6.51 | 7,800,000 | — | — |
| 2009-09-15 | $6.55 | $6.55 | 11,993,200 | — | — |
| 2009-09-14 | $6.19 | $6.19 | 6,761,400 | — | — |
| 2009-09-11 | $6.14 | $6.14 | 5,462,900 | — | — |
| 2009-09-10 | $6.19 | $6.19 | 9,768,500 | — | — |
| 2009-09-09 | $6.06 | $6.06 | 10,926,800 | — | — |
| 2009-09-08 | $5.85 | $5.85 | 5,581,400 | — | — |
| 2009-09-04 | $5.95 | $5.95 | 5,785,100 | — | — |
| 2009-09-03 | $5.84 | $5.84 | 7,634,900 | — | — |
| 2009-09-02 | $5.75 | $5.75 | 9,634,600 | — | — |
| 2009-09-01 | $5.50 | $5.50 | 12,180,300 | — | — |
| 2009-08-31 | $5.81 | $5.81 | 11,103,300 | — | — |
| 2009-08-28 | $5.75 | $5.75 | 6,763,500 | — | — |
| 2009-08-27 | $5.61 | $5.61 | 5,885,300 | — | — |
| 2009-08-26 | $5.74 | $5.74 | 9,384,900 | — | — |
| 2009-08-25 | $5.69 | $5.69 | 10,987,300 | — | — |
| 2009-08-24 | $5.50 | $5.50 | 5,267,300 | — | — |
| 2009-08-21 | $5.50 | $5.50 | 8,401,000 | — | — |
| 2009-08-20 | $5.24 | $5.24 | 7,100,600 | — | — |
| 2009-08-19 | $5.08 | $5.08 | 4,635,400 | — | — |
| 2009-08-18 | $5.17 | $5.17 | 4,206,300 | — | — |
| 2009-08-17 | $5.10 | $5.10 | 5,046,400 | — | — |
| 2009-08-14 | $5.39 | $5.39 | 4,668,800 | — | — |
| 2009-08-13 | $5.48 | $5.48 | 5,398,600 | — | — |
| 2009-08-12 | $5.48 | $5.48 | 5,428,500 | — | — |
| 2009-08-11 | $5.33 | $5.33 | 9,815,600 | — | — |
| 2009-08-10 | $5.11 | $5.11 | 5,999,000 | — | — |
| 2009-08-07 | $5.25 | $5.25 | 6,362,500 | — | — |
| 2009-08-06 | $5.23 | $5.23 | 4,445,800 | — | — |
| 2009-08-05 | $5.31 | $5.31 | 6,658,800 | — | — |
| 2009-08-04 | $5.25 | $5.25 | 6,280,000 | — | — |
| 2009-08-03 | $5.11 | $5.11 | 6,930,900 | — | — |
| 2009-07-31 | $5.11 | $5.11 | 3,651,000 | — | — |
| 2009-07-30 | $5.14 | $5.14 | 5,690,600 | — | — |
| 2009-07-29 | $5.18 | $5.18 | 5,268,600 | — | — |
| 2009-07-28 | $5.19 | $5.19 | 14,780,300 | — | — |
| 2009-07-27 | $5.10 | $5.10 | 3,890,800 | — | — |
| 2009-07-24 | $5.03 | $5.03 | 7,335,900 | — | — |
| 2009-07-23 | $4.92 | $4.92 | 7,355,700 | — | — |
| 2009-07-22 | $4.78 | $4.78 | 7,818,700 | — | — |
| 2009-07-21 | $4.57 | $4.57 | 4,902,200 | — | — |
| 2009-07-20 | $4.75 | $4.75 | 6,440,500 | — | — |
| 2009-07-17 | $4.61 | $4.61 | 4,549,900 | — | — |
| 2009-07-16 | $4.68 | $4.68 | 5,557,900 | — | — |
| 2009-07-15 | $4.80 | $4.80 | 10,636,200 | — | — |
| 2009-07-14 | $4.63 | $4.63 | 5,870,700 | — | — |
| 2009-07-13 | $4.50 | $4.50 | 8,253,100 | — | — |
| 2009-07-10 | $4.36 | $4.36 | 5,044,100 | — | — |
| 2009-07-09 | $4.29 | $4.29 | 6,285,100 | — | — |
| 2009-07-08 | $4.18 | $4.18 | 10,389,200 | — | — |
| 2009-07-07 | $4.10 | $4.10 | 6,733,800 | — | — |
| 2009-07-06 | $4.14 | $4.14 | 8,573,600 | — | — |
| 2009-07-02 | $4.19 | $4.19 | 6,586,700 | — | — |
| 2009-07-01 | $4.36 | $4.36 | 7,712,300 | — | — |
| 2009-06-30 | $4.27 | $4.27 | 8,983,800 | — | — |
| 2009-06-29 | $4.32 | $4.32 | 4,817,700 | — | — |
| 2009-06-26 | $4.31 | $4.31 | 20,353,100 | — | — |
| 2009-06-25 | $4.14 | $4.14 | 8,855,500 | — | — |
| 2009-06-24 | $3.97 | $3.97 | 5,815,400 | — | — |
| 2009-06-23 | $3.78 | $3.78 | 9,372,300 | — | — |
| 2009-06-22 | $3.88 | $3.88 | 8,573,000 | — | — |
| 2009-06-19 | $4.10 | $4.10 | 7,402,800 | — | — |
| 2009-06-18 | $4.20 | $4.20 | 5,308,100 | — | — |
| 2009-06-17 | $4.13 | $4.13 | 8,518,000 | — | — |
| 2009-06-16 | $4.02 | $4.02 | 10,713,200 | — | — |
| 2009-06-15 | $4.14 | $4.14 | 10,900,300 | — | — |
| 2009-06-12 | $4.20 | $4.20 | 6,524,200 | — | — |
| 2009-06-11 | $4.26 | $4.26 | 9,393,200 | — | — |
| 2009-06-10 | $4.32 | $4.32 | 14,187,100 | — | — |
| 2009-06-09 | $4.49 | $4.49 | 15,958,100 | — | — |
| 2009-06-08 | $4.26 | $4.26 | 15,127,300 | — | — |
| 2009-06-05 | $4.36 | $4.36 | 19,516,000 | — | — |
| 2009-06-04 | $4.42 | $4.42 | 53,988,300 | — | — |
| 2009-06-03 | $4.29 | $4.29 | 28,690,700 | — | — |
| 2009-06-02 | $5.03 | $5.03 | 7,252,300 | — | — |
| 2009-06-01 | $4.86 | $4.86 | 5,964,700 | — | — |
| 2009-05-29 | $4.53 | $4.53 | 5,704,600 | — | — |
| 2009-05-28 | $4.30 | $4.30 | 8,044,900 | — | — |
| 2009-05-27 | $4.39 | $4.39 | 10,246,100 | — | — |
| 2009-05-26 | $4.66 | $4.66 | 6,509,100 | — | — |
| 2009-05-22 | $4.57 | $4.57 | 7,697,300 | — | — |
| 2009-05-21 | $4.91 | $4.91 | 5,021,500 | — | — |
| 2009-05-20 | $4.95 | $4.95 | 4,068,100 | — | — |
| 2009-05-19 | $5.10 | $5.10 | 6,102,400 | — | — |
| 2009-05-18 | $5.16 | $5.16 | 4,721,800 | — | — |
| 2009-05-15 | $5.06 | $5.06 | 3,730,700 | — | — |
| 2009-05-14 | $5.20 | $5.20 | 8,225,600 | — | — |
| 2009-05-13 | $5.09 | $5.09 | 6,995,600 | — | — |
| 2009-05-12 | $5.37 | $5.37 | 9,479,800 | — | — |
| 2009-05-11 | $5.96 | $5.96 | 5,084,100 | — | — |
| 2009-05-08 | $6.23 | $6.23 | 8,598,000 | — | — |
| 2009-05-07 | $5.85 | $5.85 | 6,663,500 | — | — |
| 2009-05-06 | $6.04 | $6.04 | 9,197,600 | — | — |
| 2009-05-05 | $6.05 | $6.05 | 12,292,200 | — | — |
| 2009-05-04 | $5.50 | $5.50 | 6,979,100 | — | — |
| 2009-05-01 | $5.03 | $5.03 | 4,724,100 | — | — |
| 2009-04-30 | $4.93 | $4.93 | 14,798,100 | — | — |
| 2009-04-29 | $5.15 | $5.15 | 5,771,600 | — | — |
| 2009-04-28 | $4.94 | $4.94 | 10,071,900 | — | — |
| 2009-04-27 | $4.98 | $4.98 | 13,230,400 | — | — |
| 2009-04-24 | $5.53 | $5.53 | 6,865,000 | — | — |
| 2009-04-23 | $5.65 | $5.65 | 6,376,100 | — | — |
| 2009-04-22 | $5.58 | $5.58 | 6,972,200 | — | — |
| 2009-04-21 | $5.47 | $5.47 | 4,884,300 | — | — |
| 2009-04-20 | $5.10 | $5.10 | 4,541,600 | — | — |
| 2009-04-17 | $5.41 | $5.41 | 3,855,100 | — | — |
| 2009-04-16 | $5.36 | $5.36 | 8,786,200 | — | — |
| 2009-04-15 | $5.15 | $5.15 | 8,664,500 | — | — |
| 2009-04-14 | $4.59 | $4.59 | 6,386,700 | — | — |
| 2009-04-13 | $4.93 | $4.93 | 7,276,600 | — | — |
| 2009-04-09 | $4.93 | $4.93 | 5,578,200 | — | — |
| 2009-04-08 | $4.41 | $4.41 | 4,347,300 | — | — |
| 2009-04-07 | $4.16 | $4.16 | 5,427,200 | — | — |
| 2009-04-06 | $4.41 | $4.41 | 6,306,100 | — | — |
| 2009-04-03 | $4.41 | $4.41 | 5,478,900 | — | — |
| 2009-04-02 | $4.35 | $4.35 | 8,797,100 | — | — |
| 2009-04-01 | $3.64 | $3.64 | 8,732,400 | — | — |
| 2009-03-31 | $3.65 | $3.65 | 8,814,900 | — | — |
| 2009-03-30 | $3.84 | $3.84 | 2,775,500 | — | — |
| 2009-03-27 | $4.16 | $4.16 | 2,198,700 | — | — |
| 2009-03-26 | $4.36 | $4.36 | 7,054,200 | — | — |
| 2009-03-25 | $4.07 | $4.07 | 5,634,200 | — | — |
| 2009-03-24 | $3.85 | $3.85 | 3,718,100 | — | — |
| 2009-03-23 | $3.98 | $3.98 | 6,484,700 | — | — |
| 2009-03-20 | $3.56 | $3.56 | 3,625,600 | — | — |
| 2009-03-19 | $3.77 | $3.77 | 4,623,800 | — | — |
| 2009-03-18 | $4.24 | $4.24 | 5,787,600 | — | — |
| 2009-03-17 | $4.15 | $4.15 | 3,715,600 | — | — |
| 2009-03-16 | $3.92 | $3.92 | 5,707,100 | — | — |
| 2009-03-13 | $4.29 | $4.29 | 4,348,300 | — | — |
| 2009-03-12 | $4.18 | $4.18 | 6,760,100 | — | — |
| 2009-03-11 | $3.84 | $3.84 | 12,759,100 | — | — |
| 2009-03-10 | $3.45 | $3.45 | 8,769,800 | — | — |
| 2009-03-09 | $3.06 | $3.06 | 8,370,400 | — | — |
| 2009-03-06 | $2.96 | $2.96 | 6,864,000 | — | — |
| 2009-03-05 | $2.84 | $2.84 | 7,102,100 | — | — |
| 2009-03-04 | $3.19 | $3.19 | 6,677,700 | — | — |
| 2009-03-03 | $3.02 | $3.02 | 6,769,000 | — | — |
| 2009-03-02 | $3.29 | $3.29 | 9,086,500 | — | — |
| 2009-02-27 | $3.81 | $3.81 | 5,075,300 | — | — |
| 2009-02-26 | $4.16 | $4.16 | 2,698,900 | — | — |
| 2009-02-25 | $4.26 | $4.26 | 3,639,500 | — | — |
| 2009-02-24 | $4.56 | $4.56 | 5,985,000 | — | — |
| 2009-02-23 | $4.28 | $4.28 | 4,796,100 | — | — |
| 2009-02-20 | $4.25 | $4.25 | 10,541,200 | — | — |
| 2009-02-19 | $4.53 | $4.53 | 6,980,000 | — | — |
| 2009-02-18 | $4.81 | $4.81 | 7,491,600 | — | — |
| 2009-02-17 | $5.60 | $5.60 | 3,920,700 | — | — |
| 2009-02-13 | $5.84 | $5.84 | 2,756,400 | — | — |
| 2009-02-12 | $5.78 | $5.78 | 4,046,800 | — | — |
| 2009-02-11 | $5.63 | $5.63 | 5,796,700 | — | — |
| 2009-02-10 | $5.85 | $5.85 | 5,450,600 | — | — |
| 2009-02-09 | $6.00 | $6.00 | 4,927,500 | — | — |
| 2009-02-06 | $6.21 | $6.21 | 6,118,700 | — | — |
| 2009-02-05 | $5.78 | $5.78 | 5,969,500 | — | — |
| 2009-02-04 | $5.53 | $5.53 | 4,859,700 | — | — |
| 2009-02-03 | $5.60 | $5.60 | 5,558,300 | — | — |
| 2009-02-02 | $5.59 | $5.59 | 6,066,300 | — | — |
| 2009-01-30 | $5.63 | $5.63 | 11,128,800 | — | — |
| 2009-01-29 | $6.38 | $6.38 | 7,329,300 | — | — |
| 2009-01-28 | $6.56 | $6.56 | 9,332,500 | — | — |
| 2009-01-27 | $6.25 | $6.25 | 5,137,300 | — | — |
| 2009-01-26 | $6.70 | $6.70 | 4,689,500 | — | — |
| 2009-01-23 | $6.64 | $6.64 | 5,290,600 | — | — |
| 2009-01-22 | $6.78 | $6.78 | 6,672,200 | — | — |
| 2009-01-21 | $6.34 | $6.34 | 13,149,800 | — | — |
| 2009-01-20 | $7.09 | $7.09 | 10,834,300 | — | — |
| 2009-01-16 | $6.96 | $6.96 | 6,353,800 | — | — |
| 2009-01-15 | $6.77 | $6.77 | 9,627,000 | — | — |
| 2009-01-14 | $6.44 | $6.44 | 6,023,600 | — | — |
| 2009-01-13 | $7.05 | $7.05 | 6,091,900 | — | — |
| 2009-01-12 | $7.05 | $7.05 | 4,608,000 | — | — |
| 2009-01-09 | $6.97 | $6.97 | 7,719,100 | — | — |
| 2009-01-08 | $7.73 | $7.73 | 7,802,300 | — | — |
| 2009-01-07 | $7.61 | $7.61 | 9,572,700 | — | — |
| 2009-01-06 | $7.30 | $7.30 | 4,546,000 | — | — |
| 2009-01-05 | $7.12 | $7.12 | 6,972,700 | — | — |
| 2009-01-02 | $7.23 | $7.23 | 3,931,200 | — | — |