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
- 2002-07-01 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 | $6.61 | $6.61 | 4,996,500 | — | — |
| 2009-12-30 | $6.72 | $6.72 | 3,592,800 | — | — |
| 2009-12-29 | $6.80 | $6.80 | 2,166,000 | — | — |
| 2009-12-28 | $6.83 | $6.83 | 2,800,200 | — | — |
| 2009-12-24 | $6.82 | $6.82 | 1,962,900 | — | — |
| 2009-12-23 | $6.73 | $6.73 | 2,547,600 | — | — |
| 2009-12-22 | $6.72 | $6.72 | 4,937,100 | — | — |
| 2009-12-21 | $6.68 | $6.68 | 4,660,800 | — | — |
| 2009-12-18 | $6.67 | $6.67 | 8,843,400 | — | — |
| 2009-12-17 | $6.62 | $6.62 | 5,452,200 | — | — |
| 2009-12-16 | $6.68 | $6.68 | 6,482,700 | — | — |
| 2009-12-15 | $6.53 | $6.53 | 5,975,700 | — | — |
| 2009-12-14 | $6.64 | $6.64 | 4,374,600 | — | — |
| 2009-12-11 | $6.55 | $6.55 | 4,093,800 | — | — |
| 2009-12-10 | $6.53 | $6.53 | 7,590,000 | — | — |
| 2009-12-09 | $6.53 | $6.53 | 6,630,300 | — | — |
| 2009-12-08 | $6.48 | $6.48 | 6,424,500 | — | — |
| 2009-12-07 | $6.54 | $6.54 | 8,724,300 | — | — |
| 2009-12-04 | $6.67 | $6.67 | 13,063,200 | — | — |
| 2009-12-03 | $6.56 | $6.56 | 13,313,400 | — | — |
| 2009-12-02 | $6.53 | $6.53 | 10,332,600 | — | — |
| 2009-12-01 | $6.39 | $6.39 | 10,921,200 | — | — |
| 2009-11-30 | $6.23 | $6.23 | 13,177,500 | — | — |
| 2009-11-27 | $6.26 | $6.26 | 11,383,800 | — | — |
| 2009-11-25 | $6.59 | $6.59 | 8,536,200 | — | — |
| 2009-11-24 | $6.62 | $6.62 | 11,982,900 | — | — |
| 2009-11-23 | $6.50 | $6.50 | 12,752,100 | — | — |
| 2009-11-20 | $6.32 | $6.32 | 8,596,200 | — | — |
| 2009-11-19 | $6.43 | $6.43 | 10,467,000 | — | — |
| 2009-11-18 | $6.40 | $6.40 | 6,856,800 | — | — |
| 2009-11-17 | $6.31 | $6.31 | 9,604,800 | — | — |
| 2009-11-16 | $6.35 | $6.35 | 10,495,500 | — | — |
| 2009-11-13 | $6.31 | $6.31 | 9,066,000 | — | — |
| 2009-11-12 | $6.39 | $6.39 | 13,288,200 | — | — |
| 2009-11-11 | $6.24 | $6.24 | 9,319,200 | — | — |
| 2009-11-10 | $6.13 | $6.13 | 5,688,000 | — | — |
| 2009-11-09 | $6.23 | $6.23 | 5,253,000 | — | — |
| 2009-11-06 | $6.15 | $6.15 | 8,811,000 | — | — |
| 2009-11-05 | $6.02 | $6.02 | 11,106,600 | — | — |
| 2009-11-04 | $6.07 | $6.07 | 9,627,000 | — | — |
| 2009-11-03 | $6.09 | $6.09 | 8,190,900 | — | — |
| 2009-11-02 | $6.01 | $6.01 | 10,915,500 | — | — |
| 2009-10-30 | $6.02 | $6.02 | 8,743,200 | — | — |
| 2009-10-29 | $6.32 | $6.32 | 11,686,800 | — | — |
| 2009-10-28 | $6.08 | $6.08 | 15,155,700 | — | — |
| 2009-10-27 | $6.20 | $6.20 | 8,850,600 | — | — |
| 2009-10-26 | $6.41 | $6.41 | 9,922,800 | — | — |
| 2009-10-23 | $6.62 | $6.62 | 7,084,200 | — | — |
| 2009-10-22 | $6.66 | $6.66 | 6,853,200 | — | — |
| 2009-10-21 | $6.67 | $6.67 | 11,336,100 | — | — |
| 2009-10-20 | $6.86 | $6.86 | 15,568,800 | — | — |
| 2009-10-19 | $6.62 | $6.62 | 8,833,200 | — | — |
| 2009-10-16 | $6.57 | $6.57 | 12,380,400 | — | — |
| 2009-10-15 | $6.80 | $6.80 | 11,136,600 | — | — |
| 2009-10-14 | $6.93 | $6.93 | 9,874,200 | — | — |
| 2009-10-13 | $6.75 | $6.75 | 10,204,500 | — | — |
| 2009-10-12 | $6.82 | $6.82 | 3,365,400 | — | — |
| 2009-10-09 | $6.80 | $6.80 | 5,302,800 | — | — |
| 2009-10-08 | $6.78 | $6.78 | 4,837,200 | — | — |
| 2009-10-07 | $6.74 | $6.74 | 5,830,500 | — | — |
| 2009-10-06 | $6.77 | $6.77 | 6,671,100 | — | — |
| 2009-10-05 | $6.81 | $6.81 | 8,218,500 | — | — |
| 2009-10-02 | $6.58 | $6.58 | 8,418,300 | — | — |
| 2009-10-01 | $6.73 | $6.73 | 8,816,400 | — | — |
| 2009-09-30 | $7.02 | $7.02 | 8,408,100 | — | — |
| 2009-09-29 | $7.11 | $7.11 | 8,357,100 | — | — |
| 2009-09-28 | $7.29 | $7.29 | 8,009,100 | — | — |
| 2009-09-25 | $7.10 | $7.10 | 5,391,000 | — | — |
| 2009-09-24 | $7.22 | $7.22 | 6,587,100 | — | — |
| 2009-09-23 | $7.31 | $7.31 | 8,618,400 | — | — |
| 2009-09-22 | $7.48 | $7.48 | 6,697,800 | — | — |
| 2009-09-21 | $7.34 | $7.34 | 5,870,700 | — | — |
| 2009-09-18 | $7.54 | $7.54 | 7,483,500 | — | — |
| 2009-09-17 | $7.52 | $7.52 | 9,682,200 | — | — |
| 2009-09-16 | $7.42 | $7.42 | 12,158,400 | — | — |
| 2009-09-15 | $7.16 | $7.16 | 14,361,300 | — | — |
| 2009-09-14 | $6.94 | $6.94 | 5,592,000 | — | — |
| 2009-09-11 | $6.96 | $6.96 | 4,568,700 | — | — |
| 2009-09-10 | $7.00 | $7.00 | 4,929,600 | — | — |
| 2009-09-09 | $6.94 | $6.94 | 9,323,700 | — | — |
| 2009-09-08 | $6.95 | $6.95 | 7,142,700 | — | — |
| 2009-09-04 | $6.94 | $6.94 | 6,400,500 | — | — |
| 2009-09-03 | $7.03 | $7.03 | 5,539,200 | — | — |
| 2009-09-02 | $7.02 | $7.02 | 9,264,600 | — | — |
| 2009-09-01 | $7.03 | $7.03 | 9,628,200 | — | — |
| 2009-08-31 | $7.32 | $7.32 | 10,866,600 | — | — |
| 2009-08-28 | $7.11 | $7.11 | 5,658,000 | — | — |
| 2009-08-27 | $7.03 | $7.03 | 6,085,500 | — | — |
| 2009-08-26 | $7.03 | $7.03 | 6,439,800 | — | — |
| 2009-08-25 | $7.04 | $7.04 | 6,537,300 | — | — |
| 2009-08-24 | $6.89 | $6.89 | 6,624,600 | — | — |
| 2009-08-21 | $6.95 | $6.95 | 7,290,000 | — | — |
| 2009-08-20 | $6.83 | $6.83 | 6,928,800 | — | — |
| 2009-08-19 | $6.78 | $6.78 | 4,401,000 | — | — |
| 2009-08-18 | $6.84 | $6.84 | 6,467,700 | — | — |
| 2009-08-17 | $6.73 | $6.73 | 5,878,500 | — | — |
| 2009-08-14 | $7.08 | $7.08 | 4,649,700 | — | — |
| 2009-08-13 | $7.21 | $7.21 | 8,351,100 | — | — |
| 2009-08-12 | $7.35 | $7.35 | 5,018,100 | — | — |
| 2009-08-11 | $7.30 | $7.30 | 4,658,700 | — | — |
| 2009-08-10 | $7.46 | $7.46 | 4,146,300 | — | — |
| 2009-08-07 | $7.62 | $7.62 | 8,676,600 | — | — |
| 2009-08-06 | $7.33 | $7.33 | 10,231,800 | — | — |
| 2009-08-05 | $7.22 | $7.22 | 8,634,000 | — | — |
| 2009-08-04 | $7.13 | $7.13 | 10,925,100 | — | — |
| 2009-08-03 | $7.15 | $7.15 | 5,800,800 | — | — |
| 2009-07-31 | $7.04 | $7.04 | 6,162,300 | — | — |
| 2009-07-30 | $7.06 | $7.06 | 7,018,200 | — | — |
| 2009-07-29 | $6.86 | $6.86 | 5,187,300 | — | — |
| 2009-07-28 | $6.75 | $6.75 | 4,603,200 | — | — |
| 2009-07-27 | $6.77 | $6.77 | 5,375,400 | — | — |
| 2009-07-24 | $6.78 | $6.78 | 4,151,400 | — | — |
| 2009-07-23 | $6.83 | $6.83 | 8,004,000 | — | — |
| 2009-07-22 | $6.50 | $6.50 | 4,497,300 | — | — |
| 2009-07-21 | $6.50 | $6.50 | 5,916,900 | — | — |
| 2009-07-20 | $6.70 | $6.70 | 5,689,800 | — | — |
| 2009-07-17 | $6.69 | $6.69 | 5,001,600 | — | — |
| 2009-07-16 | $6.70 | $6.70 | 6,741,300 | — | — |
| 2009-07-15 | $6.79 | $6.79 | 9,687,000 | — | — |
| 2009-07-14 | $6.51 | $6.51 | 4,501,800 | — | — |
| 2009-07-13 | $6.62 | $6.62 | 9,775,800 | — | — |
| 2009-07-10 | $6.31 | $6.31 | 6,246,300 | — | — |
| 2009-07-09 | $6.37 | $6.37 | 6,481,500 | — | — |
| 2009-07-08 | $6.33 | $6.33 | 18,629,400 | — | — |
| 2009-07-07 | $6.31 | $6.31 | 14,261,100 | — | — |
| 2009-07-06 | $6.64 | $6.64 | 12,265,200 | — | — |
| 2009-07-02 | $6.82 | $6.82 | 7,097,700 | — | — |
| 2009-07-01 | $6.90 | $6.90 | 8,730,300 | — | — |
| 2009-06-30 | $7.10 | $7.10 | 5,719,500 | — | — |
| 2009-06-29 | $7.15 | $7.15 | 4,138,200 | — | — |
| 2009-06-26 | $7.05 | $7.05 | 6,467,100 | — | — |
| 2009-06-25 | $7.04 | $7.04 | 5,571,000 | — | — |
| 2009-06-24 | $6.92 | $6.92 | 4,777,200 | — | — |
| 2009-06-23 | $6.73 | $6.73 | 6,544,200 | — | — |
| 2009-06-22 | $6.62 | $6.62 | 7,867,800 | — | — |
| 2009-06-19 | $7.06 | $7.06 | 7,779,600 | — | — |
| 2009-06-18 | $6.95 | $6.95 | 6,008,700 | — | — |
| 2009-06-17 | $6.81 | $6.81 | 7,718,400 | — | — |
| 2009-06-16 | $7.03 | $7.03 | 4,882,800 | — | — |
| 2009-06-15 | $7.04 | $7.04 | 7,870,200 | — | — |
| 2009-06-12 | $7.25 | $7.25 | 4,231,200 | — | — |
| 2009-06-11 | $7.33 | $7.33 | 4,541,100 | — | — |
| 2009-06-10 | $7.27 | $7.27 | 7,253,100 | — | — |
| 2009-06-09 | $7.35 | $7.35 | 7,256,100 | — | — |
| 2009-06-08 | $7.14 | $7.14 | 9,954,300 | — | — |
| 2009-06-05 | $7.33 | $7.33 | 10,054,200 | — | — |
| 2009-06-04 | $7.41 | $7.41 | 12,513,300 | — | — |
| 2009-06-03 | $7.06 | $7.06 | 7,671,600 | — | — |
| 2009-06-02 | $7.14 | $7.14 | 8,325,900 | — | — |
| 2009-06-01 | $6.93 | $6.93 | 15,973,500 | — | — |
| 2009-05-29 | $7.04 | $7.04 | 7,212,600 | — | — |
| 2009-05-28 | $6.92 | $6.92 | 9,324,600 | — | — |
| 2009-05-27 | $6.67 | $6.67 | 15,515,700 | — | — |
| 2009-05-26 | $6.94 | $6.94 | 15,388,200 | — | — |
| 2009-05-22 | $6.46 | $6.46 | 11,219,100 | — | — |
| 2009-05-21 | $6.26 | $6.26 | 16,173,300 | — | — |
| 2009-05-20 | $5.95 | $5.95 | 15,900,000 | — | — |
| 2009-05-19 | $5.97 | $5.97 | 16,763,700 | — | — |
| 2009-05-18 | $6.26 | $6.26 | 20,056,800 | — | — |
| 2009-05-15 | $5.96 | $5.96 | 13,763,100 | — | — |
| 2009-05-14 | $5.98 | $5.98 | 12,768,600 | — | — |
| 2009-05-13 | $5.88 | $5.88 | 17,185,800 | — | — |
| 2009-05-12 | $6.19 | $6.19 | 16,686,000 | — | — |
| 2009-05-11 | $6.43 | $6.43 | 12,196,200 | — | — |
| 2009-05-08 | $6.79 | $6.79 | 19,249,500 | — | — |
| 2009-05-07 | $6.68 | $6.68 | 23,798,400 | — | — |
| 2009-05-06 | $7.20 | $7.20 | 17,029,200 | — | — |
| 2009-05-05 | $6.70 | $6.70 | 9,219,300 | — | — |
| 2009-05-04 | $6.79 | $6.79 | 10,527,900 | — | — |
| 2009-05-01 | $6.45 | $6.45 | 8,968,800 | — | — |
| 2009-04-30 | $6.41 | $6.41 | 13,622,700 | — | — |
| 2009-04-29 | $6.25 | $6.25 | 8,620,200 | — | — |
| 2009-04-28 | $6.05 | $6.05 | 9,541,500 | — | — |
| 2009-04-27 | $6.24 | $6.24 | 6,655,500 | — | — |
| 2009-04-24 | $6.37 | $6.37 | 12,786,600 | — | — |
| 2009-04-23 | $6.31 | $6.31 | 11,175,900 | — | — |
| 2009-04-22 | $6.11 | $6.11 | 13,912,200 | — | — |
| 2009-04-21 | $6.16 | $6.16 | 16,776,900 | — | — |
| 2009-04-20 | $6.03 | $6.03 | 10,915,200 | — | — |
| 2009-04-17 | $6.60 | $6.60 | 10,491,000 | — | — |
| 2009-04-16 | $6.60 | $6.60 | 18,156,000 | — | — |
| 2009-04-15 | $6.54 | $6.54 | 19,926,600 | — | — |
| 2009-04-14 | $6.78 | $6.78 | 12,477,900 | — | — |
| 2009-04-13 | $7.51 | $7.51 | 12,271,500 | — | — |
| 2009-04-09 | $7.33 | $7.33 | 11,307,000 | — | — |
| 2009-04-08 | $6.80 | $6.80 | 9,300,300 | — | — |
| 2009-04-07 | $6.60 | $6.60 | 9,597,600 | — | — |
| 2009-04-06 | $6.92 | $6.92 | 10,131,900 | — | — |
| 2009-04-03 | $7.10 | $7.10 | 13,258,200 | — | — |
| 2009-04-02 | $6.65 | $6.65 | 10,572,000 | — | — |
| 2009-04-01 | $6.32 | $6.32 | 12,527,100 | — | — |
| 2009-03-31 | $6.53 | $6.53 | 11,732,400 | — | — |
| 2009-03-30 | $6.12 | $6.12 | 11,596,800 | — | — |
| 2009-03-27 | $6.60 | $6.60 | 10,714,200 | — | — |
| 2009-03-26 | $6.92 | $6.92 | 16,563,000 | — | — |
| 2009-03-25 | $6.99 | $6.99 | 15,706,200 | — | — |
| 2009-03-24 | $7.03 | $7.03 | 16,817,100 | — | — |
| 2009-03-23 | $7.94 | $7.94 | 13,704,000 | — | — |
| 2009-03-20 | $7.03 | $7.03 | 9,799,500 | — | — |
| 2009-03-19 | $7.04 | $7.04 | 13,260,300 | — | — |
| 2009-03-18 | $7.51 | $7.51 | 19,486,200 | — | — |
| 2009-03-17 | $7.49 | $7.49 | 12,832,800 | — | — |
| 2009-03-16 | $7.02 | $7.02 | 12,596,100 | — | — |
| 2009-03-13 | $7.42 | $7.42 | 13,479,300 | — | — |
| 2009-03-12 | $7.98 | $7.98 | 15,074,700 | — | — |
| 2009-03-11 | $7.86 | $7.86 | 14,125,200 | — | — |
| 2009-03-10 | $7.51 | $7.51 | 16,434,600 | — | — |
| 2009-03-09 | $6.59 | $6.59 | 10,820,700 | — | — |
| 2009-03-06 | $6.43 | $6.43 | 15,861,600 | — | — |
| 2009-03-05 | $6.26 | $6.26 | 11,025,600 | — | — |
| 2009-03-04 | $6.65 | $6.65 | 9,255,000 | — | — |
| 2009-03-03 | $6.22 | $6.22 | 19,991,700 | — | — |
| 2009-03-02 | $6.62 | $6.62 | 11,580,900 | — | — |
| 2009-02-27 | $6.97 | $6.97 | 10,869,000 | — | — |
| 2009-02-26 | $7.29 | $7.29 | 20,789,700 | — | — |
| 2009-02-25 | $6.99 | $6.99 | 11,792,700 | — | — |
| 2009-02-24 | $7.04 | $7.04 | 13,335,600 | — | — |
| 2009-02-23 | $6.59 | $6.59 | 11,410,500 | — | — |
| 2009-02-20 | $6.90 | $6.90 | 16,129,800 | — | — |
| 2009-02-19 | $6.77 | $6.77 | 10,841,700 | — | — |
| 2009-02-18 | $6.87 | $6.87 | 12,698,700 | — | — |
| 2009-02-17 | $6.67 | $6.67 | 10,739,400 | — | — |
| 2009-02-13 | $7.13 | $7.13 | 11,134,200 | — | — |
| 2009-02-12 | $7.35 | $7.35 | 10,160,700 | — | — |
| 2009-02-11 | $7.30 | $7.30 | 7,634,100 | — | — |
| 2009-02-10 | $7.39 | $7.39 | 16,085,400 | — | — |
| 2009-02-09 | $7.78 | $7.78 | 10,482,000 | — | — |
| 2009-02-06 | $8.30 | $8.30 | 11,236,500 | — | — |
| 2009-02-05 | $7.79 | $7.79 | 12,645,000 | — | — |
| 2009-02-04 | $7.36 | $7.36 | 10,036,200 | — | — |
| 2009-02-03 | $7.14 | $7.14 | 13,557,600 | — | — |
| 2009-02-02 | $6.82 | $6.82 | 10,829,700 | — | — |
| 2009-01-30 | $7.27 | $7.27 | 7,960,500 | — | — |
| 2009-01-29 | $7.37 | $7.37 | 7,979,100 | — | — |
| 2009-01-28 | $7.87 | $7.87 | 8,882,400 | — | — |
| 2009-01-27 | $7.27 | $7.27 | 6,301,800 | — | — |
| 2009-01-26 | $7.13 | $7.13 | 9,426,300 | — | — |
| 2009-01-23 | $7.33 | $7.33 | 14,627,400 | — | — |
| 2009-01-22 | $6.85 | $6.85 | 9,319,200 | — | — |
| 2009-01-21 | $7.05 | $7.05 | 13,972,200 | — | — |
| 2009-01-20 | $6.26 | $6.26 | 12,695,100 | — | — |
| 2009-01-16 | $7.06 | $7.06 | 12,272,400 | — | — |
| 2009-01-15 | $6.79 | $6.79 | 15,549,300 | — | — |
| 2009-01-14 | $6.92 | $6.92 | 9,339,900 | — | — |
| 2009-01-13 | $7.38 | $7.38 | 11,519,700 | — | — |
| 2009-01-12 | $7.02 | $7.02 | 7,585,200 | — | — |
| 2009-01-09 | $7.33 | $7.33 | 13,699,800 | — | — |
| 2009-01-08 | $7.48 | $7.48 | 20,675,700 | — | — |
| 2009-01-07 | $8.08 | $8.08 | 6,947,100 | — | — |
| 2009-01-06 | $8.61 | $8.61 | 11,730,000 | — | — |
| 2009-01-05 | $8.91 | $8.91 | 9,849,600 | — | — |
| 2009-01-02 | $8.71 | $8.71 | 5,773,800 | — | — |