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
- 1998-06-11 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 | $9.40 | $9.40 | 682,000 | — | — |
| 2009-12-30 | $9.37 | $9.37 | 695,000 | — | — |
| 2009-12-29 | $9.49 | $9.49 | 454,000 | — | — |
| 2009-12-28 | $9.46 | $9.46 | 640,000 | — | — |
| 2009-12-24 | $9.54 | $9.54 | 459,000 | — | — |
| 2009-12-23 | $9.37 | $9.37 | 1,488,000 | — | — |
| 2009-12-22 | $8.93 | $8.93 | 644,000 | — | — |
| 2009-12-21 | $8.88 | $8.88 | 785,000 | — | — |
| 2009-12-18 | $8.82 | $8.82 | 3,041,000 | — | — |
| 2009-12-17 | $8.28 | $8.28 | 1,658,000 | — | — |
| 2009-12-16 | $8.63 | $8.63 | 752,000 | — | — |
| 2009-12-15 | $8.80 | $8.80 | 776,000 | — | — |
| 2009-12-14 | $8.82 | $8.82 | 564,000 | — | — |
| 2009-12-11 | $8.71 | $8.71 | 351,000 | — | — |
| 2009-12-10 | $8.69 | $8.69 | 741,000 | — | — |
| 2009-12-09 | $8.64 | $8.64 | 1,042,000 | — | — |
| 2009-12-08 | $8.80 | $8.80 | 355,000 | — | — |
| 2009-12-07 | $8.91 | $8.91 | 439,000 | — | — |
| 2009-12-04 | $8.98 | $8.98 | 652,000 | — | — |
| 2009-12-03 | $8.84 | $8.84 | 437,000 | — | — |
| 2009-12-02 | $8.94 | $8.94 | 712,000 | — | — |
| 2009-12-01 | $8.95 | $8.95 | 1,261,000 | — | — |
| 2009-11-30 | $8.76 | $8.76 | 988,000 | — | — |
| 2009-11-27 | $8.81 | $8.81 | 572,000 | — | — |
| 2009-11-25 | $9.00 | $9.00 | 592,000 | — | — |
| 2009-11-24 | $9.04 | $9.04 | 912,000 | — | — |
| 2009-11-23 | $9.14 | $9.14 | 744,000 | — | — |
| 2009-11-20 | $8.95 | $8.95 | 879,000 | — | — |
| 2009-11-19 | $8.92 | $8.92 | 1,391,000 | — | — |
| 2009-11-18 | $9.18 | $9.18 | 1,143,000 | — | — |
| 2009-11-17 | $9.10 | $9.10 | 862,000 | — | — |
| 2009-11-16 | $9.14 | $9.14 | 1,413,000 | — | — |
| 2009-11-13 | $8.99 | $8.99 | 671,000 | — | — |
| 2009-11-12 | $8.93 | $8.93 | 1,318,000 | — | — |
| 2009-11-11 | $9.08 | $9.08 | 935,000 | — | — |
| 2009-11-10 | $8.83 | $8.83 | 934,000 | — | — |
| 2009-11-09 | $9.11 | $9.11 | 2,533,000 | — | — |
| 2009-11-06 | $8.63 | $8.63 | 1,097,000 | — | — |
| 2009-11-05 | $8.68 | $8.68 | 1,260,000 | — | — |
| 2009-11-04 | $8.64 | $8.64 | 1,565,000 | — | — |
| 2009-11-03 | $8.57 | $8.57 | 2,234,000 | — | — |
| 2009-11-02 | $8.66 | $8.66 | 2,852,000 | — | — |
| 2009-10-30 | $8.73 | $8.73 | 15,093,000 | — | — |
| 2009-10-29 | $7.34 | $7.34 | 1,683,000 | — | — |
| 2009-10-28 | $7.39 | $7.39 | 1,494,000 | — | — |
| 2009-10-27 | $7.54 | $7.54 | 1,263,000 | — | — |
| 2009-10-26 | $7.59 | $7.59 | 1,787,000 | — | — |
| 2009-10-23 | $7.57 | $7.57 | 1,702,000 | — | — |
| 2009-10-22 | $7.36 | $7.36 | 836,000 | — | — |
| 2009-10-21 | $7.20 | $7.20 | 1,718,000 | — | — |
| 2009-10-20 | $7.48 | $7.48 | 1,410,000 | — | — |
| 2009-10-19 | $7.49 | $7.49 | 1,445,000 | — | — |
| 2009-10-16 | $7.37 | $7.37 | 2,140,000 | — | — |
| 2009-10-15 | $7.44 | $7.44 | 1,863,000 | — | — |
| 2009-10-14 | $7.13 | $7.13 | 626,000 | — | — |
| 2009-10-13 | $7.04 | $7.04 | 870,000 | — | — |
| 2009-10-12 | $7.10 | $7.10 | 860,000 | — | — |
| 2009-10-09 | $7.20 | $7.20 | 957,000 | — | — |
| 2009-10-08 | $7.09 | $7.09 | 1,670,000 | — | — |
| 2009-10-07 | $7.24 | $7.24 | 1,202,000 | — | — |
| 2009-10-06 | $7.51 | $7.51 | 1,779,000 | — | — |
| 2009-10-05 | $7.11 | $7.11 | 824,000 | — | — |
| 2009-10-02 | $6.96 | $6.96 | 604,000 | — | — |
| 2009-10-01 | $7.05 | $7.05 | 1,139,000 | — | — |
| 2009-09-30 | $7.15 | $7.15 | 686,000 | — | — |
| 2009-09-29 | $7.19 | $7.19 | 460,000 | — | — |
| 2009-09-28 | $7.16 | $7.16 | 710,000 | — | — |
| 2009-09-25 | $7.13 | $7.13 | 320,000 | — | — |
| 2009-09-24 | $7.19 | $7.19 | 654,000 | — | — |
| 2009-09-23 | $7.15 | $7.15 | 596,000 | — | — |
| 2009-09-22 | $7.28 | $7.28 | 812,000 | — | — |
| 2009-09-21 | $7.17 | $7.17 | 3,958,000 | — | — |
| 2009-09-18 | $6.72 | $6.72 | 768,000 | — | — |
| 2009-09-17 | $6.74 | $6.74 | 509,000 | — | — |
| 2009-09-16 | $6.78 | $6.78 | 572,000 | — | — |
| 2009-09-15 | $6.76 | $6.76 | 631,000 | — | — |
| 2009-09-14 | $6.76 | $6.76 | 1,060,000 | — | — |
| 2009-09-11 | $6.66 | $6.66 | 1,258,000 | — | — |
| 2009-09-10 | $6.50 | $6.50 | 864,000 | — | — |
| 2009-09-09 | $6.55 | $6.55 | 887,000 | — | — |
| 2009-09-08 | $6.59 | $6.59 | 901,000 | — | — |
| 2009-09-04 | $6.52 | $6.52 | 757,000 | — | — |
| 2009-09-03 | $6.35 | $6.35 | 572,000 | — | — |
| 2009-09-02 | $6.30 | $6.30 | 1,044,000 | — | — |
| 2009-09-01 | $6.26 | $6.26 | 1,293,000 | — | — |
| 2009-08-31 | $6.18 | $6.18 | 689,000 | — | — |
| 2009-08-28 | $6.18 | $6.18 | 634,000 | — | — |
| 2009-08-27 | $6.25 | $6.25 | 750,000 | — | — |
| 2009-08-26 | $6.30 | $6.30 | 475,000 | — | — |
| 2009-08-25 | $6.22 | $6.22 | 452,000 | — | — |
| 2009-08-24 | $6.28 | $6.28 | 419,000 | — | — |
| 2009-08-21 | $6.20 | $6.20 | 968,000 | — | — |
| 2009-08-20 | $6.24 | $6.24 | 385,000 | — | — |
| 2009-08-19 | $6.27 | $6.27 | 768,000 | — | — |
| 2009-08-18 | $6.13 | $6.13 | 644,000 | — | — |
| 2009-08-17 | $6.11 | $6.11 | 583,000 | — | — |
| 2009-08-14 | $6.17 | $6.17 | 993,000 | — | — |
| 2009-08-13 | $6.30 | $6.30 | 578,000 | — | — |
| 2009-08-12 | $6.35 | $6.35 | 1,574,000 | — | — |
| 2009-08-11 | $6.36 | $6.36 | 757,000 | — | — |
| 2009-08-10 | $6.36 | $6.36 | 665,000 | — | — |
| 2009-08-07 | $6.34 | $6.34 | 764,000 | — | — |
| 2009-08-06 | $6.37 | $6.37 | 764,000 | — | — |
| 2009-08-05 | $6.42 | $6.42 | 1,123,000 | — | — |
| 2009-08-04 | $6.42 | $6.42 | 2,160,000 | — | — |
| 2009-08-03 | $6.19 | $6.19 | 1,412,000 | — | — |
| 2009-07-31 | $6.09 | $6.09 | 4,461,000 | — | — |
| 2009-07-30 | $5.86 | $5.86 | 1,316,000 | — | — |
| 2009-07-29 | $5.85 | $5.85 | 1,068,000 | — | — |
| 2009-07-28 | $5.86 | $5.86 | 1,299,000 | — | — |
| 2009-07-27 | $5.81 | $5.81 | 423,000 | — | — |
| 2009-07-24 | $5.90 | $5.90 | 1,341,000 | — | — |
| 2009-07-23 | $5.82 | $5.82 | 1,765,000 | — | — |
| 2009-07-22 | $5.61 | $5.61 | 562,000 | — | — |
| 2009-07-21 | $5.55 | $5.55 | 1,098,000 | — | — |
| 2009-07-20 | $5.45 | $5.45 | 722,000 | — | — |
| 2009-07-17 | $5.40 | $5.40 | 832,000 | — | — |
| 2009-07-16 | $5.38 | $5.38 | 1,203,000 | — | — |
| 2009-07-15 | $5.31 | $5.31 | 1,550,000 | — | — |
| 2009-07-14 | $5.28 | $5.28 | 791,000 | — | — |
| 2009-07-13 | $5.29 | $5.29 | 1,233,000 | — | — |
| 2009-07-10 | $5.11 | $5.11 | 443,000 | — | — |
| 2009-07-09 | $5.10 | $5.10 | 417,000 | — | — |
| 2009-07-08 | $5.12 | $5.12 | 1,016,000 | — | — |
| 2009-07-07 | $5.09 | $5.09 | 1,367,000 | — | — |
| 2009-07-06 | $5.19 | $5.19 | 1,808,000 | — | — |
| 2009-07-02 | $4.93 | $4.93 | 713,000 | — | — |
| 2009-07-01 | $5.09 | $5.09 | 896,000 | — | — |
| 2009-06-30 | $5.02 | $5.02 | 692,000 | — | — |
| 2009-06-29 | $5.02 | $5.02 | 711,000 | — | — |
| 2009-06-26 | $5.08 | $5.08 | 1,733,000 | — | — |
| 2009-06-25 | $4.97 | $4.97 | 539,000 | — | — |
| 2009-06-24 | $4.96 | $4.96 | 570,000 | — | — |
| 2009-06-23 | $4.92 | $4.92 | 769,000 | — | — |
| 2009-06-22 | $5.00 | $5.00 | 1,166,000 | — | — |
| 2009-06-19 | $5.21 | $5.21 | 2,420,000 | — | — |
| 2009-06-18 | $5.03 | $5.03 | 2,821,000 | — | — |
| 2009-06-17 | $4.70 | $4.70 | 976,000 | — | — |
| 2009-06-16 | $4.69 | $4.69 | 790,000 | — | — |
| 2009-06-15 | $4.77 | $4.77 | 767,000 | — | — |
| 2009-06-12 | $4.88 | $4.88 | 332,000 | — | — |
| 2009-06-11 | $4.92 | $4.92 | 391,000 | — | — |
| 2009-06-10 | $4.93 | $4.93 | 762,000 | — | — |
| 2009-06-09 | $4.89 | $4.89 | 437,000 | — | — |
| 2009-06-08 | $4.88 | $4.88 | 1,027,000 | — | — |
| 2009-06-05 | $4.89 | $4.89 | 1,158,000 | — | — |
| 2009-06-04 | $4.85 | $4.85 | 732,000 | — | — |
| 2009-06-03 | $4.80 | $4.80 | 1,038,000 | — | — |
| 2009-06-02 | $4.75 | $4.75 | 1,067,000 | — | — |
| 2009-06-01 | $4.73 | $4.73 | 1,467,000 | — | — |
| 2009-05-29 | $4.68 | $4.68 | 1,182,000 | — | — |
| 2009-05-28 | $4.67 | $4.67 | 965,000 | — | — |
| 2009-05-27 | $4.66 | $4.66 | 1,778,000 | — | — |
| 2009-05-26 | $4.64 | $4.64 | 1,760,000 | — | — |
| 2009-05-22 | $4.53 | $4.53 | 876,000 | — | — |
| 2009-05-21 | $4.54 | $4.54 | 1,252,000 | — | — |
| 2009-05-20 | $4.69 | $4.69 | 1,470,000 | — | — |
| 2009-05-19 | $4.61 | $4.61 | 907,000 | — | — |
| 2009-05-18 | $4.62 | $4.62 | 1,604,000 | — | — |
| 2009-05-15 | $4.60 | $4.60 | 2,448,000 | — | — |
| 2009-05-14 | $4.46 | $4.46 | 1,236,000 | — | — |
| 2009-05-13 | $4.48 | $4.48 | 2,307,000 | — | — |
| 2009-05-12 | $4.42 | $4.42 | 1,311,000 | — | — |
| 2009-05-11 | $4.39 | $4.39 | 1,269,000 | — | — |
| 2009-05-08 | $4.38 | $4.38 | 2,369,000 | — | — |
| 2009-05-07 | $4.13 | $4.13 | 1,728,000 | — | — |
| 2009-05-06 | $4.10 | $4.10 | 1,972,000 | — | — |
| 2009-05-05 | $4.16 | $4.16 | 1,497,000 | — | — |
| 2009-05-04 | $4.09 | $4.09 | 1,778,000 | — | — |
| 2009-05-01 | $3.88 | $3.88 | 850,000 | — | — |
| 2009-04-30 | $3.89 | $3.89 | 782,000 | — | — |
| 2009-04-29 | $3.96 | $3.96 | 528,000 | — | — |
| 2009-04-28 | $3.93 | $3.93 | 1,302,000 | — | — |
| 2009-04-27 | $3.88 | $3.88 | 931,000 | — | — |
| 2009-04-24 | $3.94 | $3.94 | 1,321,000 | — | — |
| 2009-04-23 | $3.93 | $3.93 | 866,000 | — | — |
| 2009-04-22 | $3.90 | $3.90 | 856,000 | — | — |
| 2009-04-21 | $3.93 | $3.93 | 815,000 | — | — |
| 2009-04-20 | $3.89 | $3.89 | 1,426,000 | — | — |
| 2009-04-17 | $4.00 | $4.00 | 788,000 | — | — |
| 2009-04-16 | $3.97 | $3.97 | 1,366,000 | — | — |
| 2009-04-15 | $3.89 | $3.89 | 758,000 | — | — |
| 2009-04-14 | $3.87 | $3.87 | 1,334,000 | — | — |
| 2009-04-13 | $3.91 | $3.91 | 1,046,000 | — | — |
| 2009-04-09 | $3.87 | $3.87 | 764,000 | — | — |
| 2009-04-08 | $3.77 | $3.77 | 1,179,000 | — | — |
| 2009-04-07 | $3.74 | $3.74 | 579,000 | — | — |
| 2009-04-06 | $3.82 | $3.82 | 1,189,000 | — | — |
| 2009-04-03 | $3.81 | $3.81 | 625,000 | — | — |
| 2009-04-02 | $3.75 | $3.75 | 1,366,000 | — | — |
| 2009-04-01 | $3.61 | $3.61 | 1,273,000 | — | — |
| 2009-03-31 | $3.42 | $3.42 | 1,103,000 | — | — |
| 2009-03-30 | $3.34 | $3.34 | 876,000 | — | — |
| 2009-03-27 | $3.42 | $3.42 | 2,455,000 | — | — |
| 2009-03-26 | $3.78 | $3.78 | 1,193,000 | — | — |
| 2009-03-25 | $3.68 | $3.68 | 1,087,000 | — | — |
| 2009-03-24 | $3.60 | $3.60 | 1,014,000 | — | — |
| 2009-03-23 | $3.64 | $3.64 | 942,000 | — | — |
| 2009-03-20 | $3.46 | $3.46 | 1,777,000 | — | — |
| 2009-03-19 | $3.37 | $3.37 | 636,000 | — | — |
| 2009-03-18 | $3.43 | $3.43 | 857,000 | — | — |
| 2009-03-17 | $3.35 | $3.35 | 472,000 | — | — |
| 2009-03-16 | $3.29 | $3.29 | 913,000 | — | — |
| 2009-03-13 | $3.35 | $3.35 | 776,000 | — | — |
| 2009-03-12 | $3.30 | $3.30 | 2,889,000 | — | — |
| 2009-03-11 | $3.41 | $3.41 | 1,140,000 | — | — |
| 2009-03-10 | $3.44 | $3.44 | 1,045,000 | — | — |
| 2009-03-09 | $3.26 | $3.26 | 988,000 | — | — |
| 2009-03-06 | $3.38 | $3.38 | 801,000 | — | — |
| 2009-03-05 | $3.36 | $3.36 | 1,152,000 | — | — |
| 2009-03-04 | $3.45 | $3.45 | 1,196,000 | — | — |
| 2009-03-03 | $3.42 | $3.42 | 936,000 | — | — |
| 2009-03-02 | $3.52 | $3.52 | 1,808,000 | — | — |
| 2009-02-27 | $3.65 | $3.65 | 1,313,000 | — | — |
| 2009-02-26 | $3.67 | $3.67 | 1,358,000 | — | — |
| 2009-02-25 | $3.74 | $3.74 | 982,000 | — | — |
| 2009-02-24 | $3.87 | $3.87 | 1,126,000 | — | — |
| 2009-02-23 | $3.82 | $3.82 | 992,000 | — | — |
| 2009-02-20 | $3.95 | $3.95 | 1,412,000 | — | — |
| 2009-02-19 | $3.95 | $3.95 | 1,033,000 | — | — |
| 2009-02-18 | $4.05 | $4.05 | 2,061,000 | — | — |
| 2009-02-17 | $3.88 | $3.88 | 1,185,000 | — | — |
| 2009-02-13 | $4.06 | $4.06 | 1,001,000 | — | — |
| 2009-02-12 | $4.02 | $4.02 | 1,034,000 | — | — |
| 2009-02-11 | $4.00 | $4.00 | 929,000 | — | — |
| 2009-02-10 | $4.00 | $4.00 | 996,000 | — | — |
| 2009-02-09 | $4.19 | $4.19 | 651,000 | — | — |
| 2009-02-06 | $4.17 | $4.17 | 1,207,000 | — | — |
| 2009-02-05 | $4.06 | $4.06 | 1,312,000 | — | — |
| 2009-02-04 | $3.95 | $3.95 | 1,289,000 | — | — |
| 2009-02-03 | $4.02 | $4.02 | 1,283,000 | — | — |
| 2009-02-02 | $4.00 | $4.00 | 2,919,000 | — | — |
| 2009-01-30 | $3.87 | $3.87 | 1,228,000 | — | — |
| 2009-01-29 | $3.99 | $3.99 | 1,790,000 | — | — |
| 2009-01-28 | $4.00 | $4.00 | 1,288,000 | — | — |
| 2009-01-27 | $3.92 | $3.92 | 988,000 | — | — |
| 2009-01-26 | $3.83 | $3.83 | 1,095,000 | — | — |
| 2009-01-23 | $3.77 | $3.77 | 718,000 | — | — |
| 2009-01-22 | $3.75 | $3.75 | 1,108,000 | — | — |
| 2009-01-21 | $3.91 | $3.91 | 1,436,000 | — | — |
| 2009-01-20 | $3.64 | $3.64 | 1,401,000 | — | — |
| 2009-01-16 | $3.78 | $3.78 | 1,614,000 | — | — |
| 2009-01-15 | $3.84 | $3.84 | 1,770,000 | — | — |
| 2009-01-14 | $3.70 | $3.70 | 1,055,000 | — | — |
| 2009-01-13 | $3.75 | $3.75 | 936,000 | — | — |
| 2009-01-12 | $3.75 | $3.75 | 844,000 | — | — |
| 2009-01-09 | $3.80 | $3.80 | 1,113,000 | — | — |
| 2009-01-08 | $3.89 | $3.89 | 1,331,000 | — | — |
| 2009-01-07 | $3.85 | $3.85 | 1,081,000 | — | — |
| 2009-01-06 | $3.81 | $3.81 | 1,091,000 | — | — |
| 2009-01-05 | $3.72 | $3.72 | 716,000 | — | — |
| 2009-01-02 | $3.73 | $3.73 | 560,000 | — | — |