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
- 2001-04-02 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 | $4.92 | $5.17 | 1,276,000 | — | — |
| 2009-12-30 | $4.96 | $5.21 | 1,121,000 | — | — |
| 2009-12-29 | $4.96 | $5.21 | 2,104,400 | — | — |
| 2009-12-28 | $5.05 | $5.31 | 2,163,700 | — | — |
| 2009-12-24 | $5.10 | $5.36 | 1,140,600 | — | — |
| 2009-12-23 | $5.20 | $5.47 | 1,536,900 | — | — |
| 2009-12-22 | $5.16 | $5.42 | 2,522,300 | — | — |
| 2009-12-21 | $5.24 | $5.51 | 4,059,100 | — | — |
| 2009-12-18 | $5.14 | $5.40 | 1,696,800 | — | — |
| 2009-12-17 | $5.09 | $5.35 | 5,397,800 | — | — |
| 2009-12-16 | $5.37 | $5.65 | 5,500,200 | — | — |
| 2009-12-15 | $5.01 | $5.27 | 3,263,300 | — | — |
| 2009-12-14 | $4.98 | $5.24 | 10,438,600 | — | — |
| 2009-12-11 | $5.13 | $5.39 | 4,488,400 | — | — |
| 2009-12-10 | $5.22 | $5.49 | 1,935,400 | — | — |
| 2009-12-09 | $5.38 | $5.66 | 4,009,200 | — | — |
| 2009-12-08 | $5.59 | $5.88 | 1,498,600 | — | — |
| 2009-12-07 | $5.50 | $5.78 | 978,100 | — | — |
| 2009-12-04 | $5.57 | $5.86 | 2,186,400 | — | — |
| 2009-12-03 | $5.53 | $5.81 | 2,270,700 | — | — |
| 2009-12-02 | $5.56 | $5.85 | 1,830,000 | — | — |
| 2009-12-01 | $5.69 | $5.98 | 2,134,600 | — | — |
| 2009-11-30 | $5.49 | $5.77 | 4,846,600 | — | — |
| 2009-11-27 | $5.22 | $5.49 | 2,000,000 | — | — |
| 2009-11-25 | $5.13 | $5.39 | 1,854,600 | — | — |
| 2009-11-24 | $5.16 | $5.42 | 2,107,600 | — | — |
| 2009-11-23 | $5.34 | $5.61 | 2,427,200 | — | — |
| 2009-11-20 | $5.31 | $5.58 | 1,258,400 | — | — |
| 2009-11-19 | $5.13 | $5.39 | 1,142,500 | — | — |
| 2009-11-18 | $5.36 | $5.64 | 1,721,300 | — | — |
| 2009-11-17 | $5.48 | $5.76 | 1,972,400 | — | — |
| 2009-11-16 | $5.38 | $5.66 | 3,229,000 | — | — |
| 2009-11-13 | $5.19 | $5.46 | 6,376,600 | — | — |
| 2009-11-12 | $5.63 | $5.92 | 1,201,000 | — | — |
| 2009-11-11 | $5.72 | $6.01 | 2,275,700 | — | — |
| 2009-11-10 | $5.57 | $5.86 | 2,580,900 | — | — |
| 2009-11-09 | $5.53 | $5.81 | 1,200,500 | — | — |
| 2009-11-06 | $5.40 | $5.68 | 924,400 | — | — |
| 2009-11-05 | $5.43 | $5.71 | 2,220,900 | — | — |
| 2009-11-04 | $5.28 | $5.55 | 1,223,800 | — | — |
| 2009-11-03 | $5.39 | $5.67 | 1,982,600 | — | — |
| 2009-11-02 | $5.41 | $5.69 | 2,964,500 | — | — |
| 2009-10-30 | $5.31 | $5.58 | 4,525,100 | — | — |
| 2009-10-29 | $5.47 | $5.75 | 2,836,000 | — | — |
| 2009-10-28 | $5.00 | $5.26 | 1,693,200 | — | — |
| 2009-10-27 | $5.01 | $5.27 | 1,678,300 | — | — |
| 2009-10-26 | $5.01 | $5.27 | 2,800,000 | — | — |
| 2009-10-23 | $4.99 | $5.25 | 3,266,400 | — | — |
| 2009-10-22 | $5.22 | $5.49 | 1,387,000 | — | — |
| 2009-10-21 | $5.26 | $5.53 | 2,303,900 | — | — |
| 2009-10-20 | $5.33 | $5.60 | 1,431,700 | — | — |
| 2009-10-19 | $5.32 | $5.59 | 1,947,100 | — | — |
| 2009-10-16 | $5.14 | $5.40 | 3,754,800 | — | — |
| 2009-10-15 | $5.41 | $5.69 | 4,570,600 | — | — |
| 2009-10-14 | $5.49 | $5.77 | 2,929,800 | — | — |
| 2009-10-13 | $5.58 | $5.87 | 7,649,200 | — | — |
| 2009-10-12 | $5.72 | $6.01 | 6,692,800 | — | — |
| 2009-10-09 | $5.66 | $5.95 | 2,777,100 | — | — |
| 2009-10-08 | $5.69 | $5.98 | 3,141,000 | — | — |
| 2009-10-07 | $5.63 | $5.92 | 2,540,000 | — | — |
| 2009-10-06 | $5.54 | $5.82 | 6,997,800 | — | — |
| 2009-10-05 | $5.17 | $5.44 | 2,086,500 | — | — |
| 2009-10-02 | $4.97 | $5.22 | 3,593,000 | — | — |
| 2009-10-01 | $4.96 | $5.21 | 3,127,300 | — | — |
| 2009-09-30 | $5.34 | $5.61 | 2,180,700 | — | — |
| 2009-09-29 | $5.33 | $5.60 | 1,888,100 | — | — |
| 2009-09-28 | $5.48 | $5.76 | 2,043,500 | — | — |
| 2009-09-25 | $5.40 | $5.68 | 3,013,700 | — | — |
| 2009-09-24 | $5.62 | $5.91 | 3,141,500 | — | — |
| 2009-09-23 | $5.85 | $6.15 | 4,336,600 | — | — |
| 2009-09-22 | $5.86 | $6.16 | 1,390,900 | — | — |
| 2009-09-21 | $5.80 | $6.10 | 831,600 | — | — |
| 2009-09-18 | $5.85 | $6.15 | 3,649,200 | — | — |
| 2009-09-17 | $5.65 | $5.94 | 3,116,500 | — | — |
| 2009-09-16 | $5.88 | $6.18 | 1,422,700 | — | — |
| 2009-09-15 | $5.90 | $6.20 | 2,832,100 | — | — |
| 2009-09-14 | $5.97 | $6.28 | 1,328,400 | — | — |
| 2009-09-11 | $6.04 | $6.35 | 2,255,300 | — | — |
| 2009-09-10 | $6.08 | $6.39 | 2,470,200 | — | — |
| 2009-09-09 | $5.75 | $6.05 | 2,092,000 | — | — |
| 2009-09-08 | $5.84 | $6.14 | 1,963,000 | — | — |
| 2009-09-04 | $6.02 | $6.33 | 1,341,600 | — | — |
| 2009-09-03 | $6.15 | $6.47 | 1,271,500 | — | — |
| 2009-09-02 | $6.23 | $6.55 | 870,700 | — | — |
| 2009-09-01 | $6.24 | $6.56 | 1,335,800 | — | — |
| 2009-08-31 | $6.34 | $6.67 | 1,290,900 | — | — |
| 2009-08-28 | $6.32 | $6.64 | 3,226,000 | — | — |
| 2009-08-27 | $6.38 | $6.71 | 1,840,700 | — | — |
| 2009-08-26 | $6.34 | $6.67 | 1,966,000 | — | — |
| 2009-08-25 | $6.30 | $6.62 | 2,180,500 | — | — |
| 2009-08-24 | $6.30 | $6.62 | 2,164,000 | — | — |
| 2009-08-21 | $6.38 | $6.71 | 1,114,800 | — | — |
| 2009-08-20 | $6.32 | $6.64 | 666,000 | — | — |
| 2009-08-19 | $6.21 | $6.53 | 853,900 | — | — |
| 2009-08-18 | $6.24 | $6.56 | 964,900 | — | — |
| 2009-08-17 | $6.10 | $6.41 | 923,000 | — | — |
| 2009-08-14 | $6.32 | $6.64 | 795,000 | — | — |
| 2009-08-13 | $6.32 | $6.64 | 813,700 | — | — |
| 2009-08-12 | $6.35 | $6.68 | 1,077,300 | — | — |
| 2009-08-11 | $6.27 | $6.59 | 1,246,300 | — | — |
| 2009-08-10 | $6.28 | $6.60 | 738,800 | — | — |
| 2009-08-07 | $6.29 | $6.61 | 1,002,400 | — | — |
| 2009-08-06 | $6.29 | $6.61 | 910,400 | — | — |
| 2009-08-05 | $6.34 | $6.67 | 1,002,800 | — | — |
| 2009-08-04 | $6.33 | $6.65 | 1,119,600 | — | — |
| 2009-08-03 | $6.46 | $6.79 | 2,303,100 | — | — |
| 2009-07-31 | $6.20 | $6.52 | 1,602,900 | — | — |
| 2009-07-30 | $5.84 | $6.14 | 2,601,300 | — | — |
| 2009-07-29 | $5.71 | $6.00 | 980,800 | — | — |
| 2009-07-28 | $5.81 | $6.11 | 860,200 | — | — |
| 2009-07-27 | $5.83 | $6.13 | 1,487,700 | — | — |
| 2009-07-24 | $5.85 | $6.15 | 1,037,800 | — | — |
| 2009-07-23 | $5.96 | $6.27 | 1,561,500 | — | — |
| 2009-07-22 | $5.99 | $6.30 | 1,089,700 | — | — |
| 2009-07-21 | $5.96 | $6.27 | 1,242,800 | — | — |
| 2009-07-20 | $5.82 | $6.12 | 1,009,100 | — | — |
| 2009-07-17 | $5.74 | $6.03 | 750,500 | — | — |
| 2009-07-16 | $5.79 | $6.09 | 2,470,300 | — | — |
| 2009-07-15 | $5.84 | $6.14 | 7,751,700 | — | — |
| 2009-07-14 | $5.99 | $6.30 | 658,500 | — | — |
| 2009-07-13 | $5.93 | $6.23 | 1,291,100 | — | — |
| 2009-07-10 | $5.78 | $6.08 | 789,500 | — | — |
| 2009-07-09 | $5.93 | $6.23 | 869,600 | — | — |
| 2009-07-08 | $5.98 | $6.29 | 6,047,400 | — | — |
| 2009-07-07 | $6.11 | $6.42 | 811,500 | — | — |
| 2009-07-06 | $6.24 | $6.56 | 817,700 | — | — |
| 2009-07-02 | $6.10 | $6.41 | 3,177,300 | — | — |
| 2009-07-01 | $6.29 | $6.61 | 909,300 | — | — |
| 2009-06-30 | $6.14 | $6.46 | 1,643,300 | — | — |
| 2009-06-29 | $6.33 | $6.65 | 2,393,800 | — | — |
| 2009-06-26 | $6.54 | $6.88 | 2,699,000 | — | — |
| 2009-06-25 | $6.43 | $6.76 | 2,121,900 | — | — |
| 2009-06-24 | $6.25 | $6.57 | 2,345,500 | — | — |
| 2009-06-23 | $6.26 | $6.58 | 1,891,700 | — | — |
| 2009-06-22 | $6.13 | $6.44 | 2,420,900 | — | — |
| 2009-06-19 | $6.45 | $6.78 | 1,873,200 | — | — |
| 2009-06-18 | $6.20 | $6.52 | 2,711,400 | — | — |
| 2009-06-17 | $6.17 | $6.49 | 2,012,400 | — | — |
| 2009-06-16 | $6.16 | $6.48 | 1,315,800 | — | — |
| 2009-06-15 | $6.25 | $6.57 | 1,613,200 | — | — |
| 2009-06-12 | $6.69 | $7.03 | 5,244,300 | — | — |
| 2009-06-11 | $6.63 | $6.97 | 1,574,600 | — | — |
| 2009-06-10 | $6.52 | $6.85 | 1,394,300 | — | — |
| 2009-06-09 | $6.49 | $6.82 | 1,919,900 | — | — |
| 2009-06-08 | $6.53 | $6.87 | 858,300 | — | — |
| 2009-06-05 | $6.36 | $6.69 | 1,194,400 | — | — |
| 2009-06-04 | $6.54 | $6.88 | 2,299,900 | — | — |
| 2009-06-03 | $6.31 | $6.63 | 1,201,000 | — | — |
| 2009-06-02 | $6.51 | $6.84 | 1,122,600 | — | — |
| 2009-06-01 | $6.50 | $6.83 | 1,640,800 | — | — |
| 2009-05-29 | $6.34 | $6.67 | 5,630,700 | — | — |
| 2009-05-28 | $6.48 | $6.81 | 1,286,900 | — | — |
| 2009-05-27 | $6.46 | $6.79 | 1,879,100 | — | — |
| 2009-05-26 | $6.64 | $6.98 | 1,522,000 | — | — |
| 2009-05-22 | $6.37 | $6.70 | 1,103,300 | — | — |
| 2009-05-21 | $6.33 | $6.65 | 1,484,300 | — | — |
| 2009-05-20 | $6.47 | $6.80 | 1,385,700 | — | — |
| 2009-05-19 | $6.39 | $6.72 | 1,644,700 | — | — |
| 2009-05-18 | $6.46 | $6.79 | 2,521,100 | — | — |
| 2009-05-15 | $6.32 | $6.64 | 1,558,400 | — | — |
| 2009-05-14 | $6.25 | $6.57 | 1,858,600 | — | — |
| 2009-05-13 | $6.25 | $6.57 | 6,186,500 | — | — |
| 2009-05-12 | $6.57 | $6.91 | 6,335,200 | — | — |
| 2009-05-11 | $6.67 | $7.01 | 4,260,900 | — | — |
| 2009-05-08 | $6.84 | $7.19 | 5,421,900 | — | — |
| 2009-05-07 | $6.17 | $6.49 | 3,580,000 | — | — |
| 2009-05-06 | $5.93 | $6.23 | 3,476,900 | — | — |
| 2009-05-05 | $5.82 | $6.12 | 3,447,700 | — | — |
| 2009-05-04 | $5.78 | $6.08 | 2,099,600 | — | — |
| 2009-05-01 | $5.48 | $5.76 | 1,888,800 | — | — |
| 2009-04-30 | $5.42 | $5.70 | 3,493,500 | — | — |
| 2009-04-29 | $5.49 | $5.77 | 3,613,200 | — | — |
| 2009-04-28 | $5.33 | $5.60 | 1,387,700 | — | — |
| 2009-04-27 | $5.27 | $5.54 | 1,753,100 | — | — |
| 2009-04-24 | $5.25 | $5.52 | 1,678,100 | — | — |
| 2009-04-23 | $4.91 | $5.16 | 1,020,000 | — | — |
| 2009-04-22 | $4.85 | $5.10 | 1,252,300 | — | — |
| 2009-04-21 | $5.08 | $5.34 | 1,185,300 | — | — |
| 2009-04-20 | $4.79 | $5.04 | 1,669,700 | — | — |
| 2009-04-17 | $5.22 | $5.49 | 1,122,500 | — | — |
| 2009-04-16 | $5.19 | $5.46 | 1,160,500 | — | — |
| 2009-04-15 | $5.36 | $5.64 | 1,115,000 | — | — |
| 2009-04-14 | $5.32 | $5.59 | 2,072,800 | — | — |
| 2009-04-13 | $5.39 | $5.67 | 1,349,000 | — | — |
| 2009-04-09 | $5.24 | $5.51 | 4,296,000 | — | — |
| 2009-04-08 | $4.94 | $5.19 | 1,073,100 | — | — |
| 2009-04-07 | $4.94 | $5.19 | 749,500 | — | — |
| 2009-04-06 | $5.06 | $5.32 | 2,141,900 | — | — |
| 2009-04-03 | $5.39 | $5.67 | 2,066,300 | — | — |
| 2009-04-02 | $5.39 | $5.67 | 1,889,800 | — | — |
| 2009-04-01 | $5.13 | $5.39 | 2,342,200 | — | — |
| 2009-03-31 | $4.92 | $5.17 | 5,546,000 | — | — |
| 2009-03-30 | $4.88 | $5.13 | 1,485,600 | — | — |
| 2009-03-27 | $5.26 | $5.53 | 1,513,700 | — | — |
| 2009-03-26 | $5.52 | $5.80 | 1,885,300 | — | — |
| 2009-03-25 | $5.53 | $5.81 | 5,020,800 | — | — |
| 2009-03-24 | $5.33 | $5.60 | 2,737,000 | — | — |
| 2009-03-23 | $5.56 | $5.85 | 3,396,700 | — | — |
| 2009-03-20 | $4.94 | $5.19 | 2,011,900 | — | — |
| 2009-03-19 | $5.08 | $5.34 | 5,305,100 | — | — |
| 2009-03-18 | $5.10 | $5.36 | 3,149,600 | — | — |
| 2009-03-17 | $4.95 | $5.20 | 3,303,900 | — | — |
| 2009-03-16 | $4.48 | $4.71 | 2,185,300 | — | — |
| 2009-03-13 | $4.28 | $4.50 | 1,777,300 | — | — |
| 2009-03-12 | $4.22 | $4.44 | 3,137,700 | — | — |
| 2009-03-11 | $4.25 | $4.47 | 2,975,600 | — | — |
| 2009-03-10 | $4.23 | $4.45 | 4,932,100 | — | — |
| 2009-03-09 | $3.76 | $3.95 | 3,945,600 | — | — |
| 2009-03-06 | $4.05 | $4.26 | 3,109,100 | — | — |
| 2009-03-05 | $4.11 | $4.32 | 2,724,900 | — | — |
| 2009-03-04 | $4.33 | $4.55 | 3,690,600 | — | — |
| 2009-03-03 | $4.15 | $4.36 | 6,588,800 | — | — |
| 2009-03-02 | $4.10 | $4.31 | 4,625,000 | — | — |
| 2009-02-27 | $4.47 | $4.70 | 3,404,300 | — | — |
| 2009-02-26 | $4.46 | $4.69 | 3,926,400 | — | — |
| 2009-02-25 | $4.56 | $4.79 | 1,827,400 | — | — |
| 2009-02-24 | $4.61 | $4.85 | 3,288,700 | — | — |
| 2009-02-23 | $4.33 | $4.55 | 3,521,500 | — | — |
| 2009-02-20 | $4.56 | $4.79 | 4,288,800 | — | — |
| 2009-02-19 | $4.58 | $4.81 | 3,205,100 | — | — |
| 2009-02-18 | $4.68 | $4.92 | 2,571,500 | — | — |
| 2009-02-17 | $4.65 | $4.89 | 3,715,100 | — | — |
| 2009-02-13 | $5.06 | $5.32 | 1,626,600 | — | — |
| 2009-02-12 | $5.19 | $5.46 | 2,473,300 | — | — |
| 2009-02-11 | $5.23 | $5.50 | 2,728,000 | — | — |
| 2009-02-10 | $5.17 | $5.44 | 3,170,500 | — | — |
| 2009-02-09 | $5.32 | $5.59 | 2,010,600 | — | — |
| 2009-02-06 | $5.45 | $5.73 | 3,115,700 | — | — |
| 2009-02-05 | $5.29 | $5.56 | 4,000,300 | — | — |
| 2009-02-04 | $5.36 | $5.64 | 3,116,700 | — | — |
| 2009-02-03 | $5.43 | $5.71 | 2,887,000 | — | — |
| 2009-02-02 | $5.37 | $5.65 | 2,028,900 | — | — |
| 2009-01-30 | $5.50 | $5.78 | 3,561,400 | — | — |
| 2009-01-29 | $5.64 | $5.93 | 2,588,100 | — | — |
| 2009-01-28 | $5.83 | $6.13 | 3,110,200 | — | — |
| 2009-01-27 | $5.59 | $5.88 | 3,709,600 | — | — |
| 2009-01-26 | $5.24 | $5.51 | 3,831,600 | — | — |
| 2009-01-23 | $5.51 | $5.79 | 5,437,300 | — | — |
| 2009-01-22 | $5.37 | $5.65 | 2,887,200 | — | — |
| 2009-01-21 | $5.60 | $5.89 | 3,982,400 | — | — |
| 2009-01-20 | $5.23 | $5.50 | 4,909,300 | — | — |
| 2009-01-16 | $5.73 | $6.02 | 3,932,600 | — | — |
| 2009-01-15 | $5.77 | $6.07 | 4,714,500 | — | — |
| 2009-01-14 | $5.60 | $5.89 | 3,347,400 | — | — |
| 2009-01-13 | $5.87 | $6.17 | 2,516,500 | — | — |
| 2009-01-12 | $6.04 | $6.35 | 3,626,800 | — | — |
| 2009-01-09 | $6.12 | $6.43 | 2,111,200 | — | — |
| 2009-01-08 | $6.14 | $6.46 | 2,414,400 | — | — |
| 2009-01-07 | $6.10 | $6.41 | 2,119,900 | — | — |
| 2009-01-06 | $6.16 | $6.48 | 3,355,600 | — | — |
| 2009-01-05 | $6.27 | $6.59 | 3,854,400 | — | — |
| 2009-01-02 | $6.30 | $6.62 | 2,189,300 | — | — |