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
- 2000-06-30 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 | $7.52 | $7.52 | 2,866,500 | — | — |
| 2009-12-30 | $7.40 | $7.40 | 2,979,500 | — | — |
| 2009-12-29 | $7.51 | $7.51 | 1,684,000 | — | — |
| 2009-12-28 | $7.47 | $7.47 | 2,240,500 | — | — |
| 2009-12-24 | $7.54 | $7.54 | 804,000 | — | — |
| 2009-12-23 | $7.50 | $7.50 | 5,202,000 | — | — |
| 2009-12-22 | $7.43 | $7.43 | 1,708,000 | — | — |
| 2009-12-21 | $7.45 | $7.45 | 3,157,500 | — | — |
| 2009-12-18 | $7.44 | $7.44 | 6,828,500 | — | — |
| 2009-12-17 | $7.50 | $7.50 | 3,919,000 | — | — |
| 2009-12-16 | $7.53 | $7.53 | 5,237,500 | — | — |
| 2009-12-15 | $7.40 | $7.40 | 6,265,000 | — | — |
| 2009-12-14 | $7.40 | $7.40 | 3,945,500 | — | — |
| 2009-12-11 | $7.33 | $7.33 | 3,541,000 | — | — |
| 2009-12-10 | $7.26 | $7.26 | 6,476,500 | — | — |
| 2009-12-09 | $7.24 | $7.24 | 7,552,000 | — | — |
| 2009-12-08 | $7.36 | $7.36 | 4,232,500 | — | — |
| 2009-12-07 | $7.45 | $7.45 | 4,692,000 | — | — |
| 2009-12-04 | $7.54 | $7.54 | 8,057,000 | — | — |
| 2009-12-03 | $7.75 | $7.75 | 6,466,500 | — | — |
| 2009-12-02 | $7.95 | $7.95 | 6,024,500 | — | — |
| 2009-12-01 | $7.95 | $7.95 | 6,336,500 | — | — |
| 2009-11-30 | $7.65 | $7.65 | 5,424,000 | — | — |
| 2009-11-27 | $7.47 | $7.47 | 2,375,500 | — | — |
| 2009-11-25 | $7.56 | $7.56 | 2,548,000 | — | — |
| 2009-11-24 | $7.50 | $7.50 | 5,924,000 | — | — |
| 2009-11-23 | $7.57 | $7.57 | 7,830,500 | — | — |
| 2009-11-20 | $7.65 | $7.65 | 9,120,500 | — | — |
| 2009-11-19 | $7.44 | $7.44 | 25,060,000 | — | — |
| 2009-11-18 | $8.14 | $8.14 | 8,370,000 | — | — |
| 2009-11-17 | $8.39 | $8.39 | 7,091,500 | — | — |
| 2009-11-16 | $8.30 | $8.30 | 5,851,000 | — | — |
| 2009-11-13 | $8.00 | $8.00 | 9,543,000 | — | — |
| 2009-11-12 | $8.33 | $8.33 | 5,348,000 | — | — |
| 2009-11-11 | $8.47 | $8.47 | 3,731,000 | — | — |
| 2009-11-10 | $8.36 | $8.36 | 2,789,500 | — | — |
| 2009-11-09 | $8.40 | $8.40 | 5,550,000 | — | — |
| 2009-11-06 | $8.14 | $8.14 | 6,724,000 | — | — |
| 2009-11-05 | $7.92 | $7.92 | 7,787,000 | — | — |
| 2009-11-04 | $7.92 | $7.92 | 9,166,000 | — | — |
| 2009-11-03 | $7.63 | $7.63 | 10,151,000 | — | — |
| 2009-11-02 | $7.54 | $7.54 | 24,398,500 | — | — |
| 2009-10-30 | $7.72 | $7.72 | 9,639,000 | — | — |
| 2009-10-29 | $7.70 | $7.70 | 11,191,000 | — | — |
| 2009-10-28 | $7.20 | $7.20 | 9,423,000 | — | — |
| 2009-10-27 | $7.14 | $7.14 | 13,384,500 | — | — |
| 2009-10-26 | $7.48 | $7.48 | 8,812,500 | — | — |
| 2009-10-23 | $7.48 | $7.48 | 5,404,000 | — | — |
| 2009-10-22 | $7.51 | $7.51 | 10,979,500 | — | — |
| 2009-10-21 | $7.61 | $7.61 | 6,282,500 | — | — |
| 2009-10-20 | $7.78 | $7.78 | 4,605,500 | — | — |
| 2009-10-19 | $7.87 | $7.87 | 7,032,000 | — | — |
| 2009-10-16 | $7.69 | $7.69 | 9,820,500 | — | — |
| 2009-10-15 | $7.96 | $7.96 | 8,105,500 | — | — |
| 2009-10-14 | $8.00 | $8.00 | 17,887,000 | — | — |
| 2009-10-13 | $8.12 | $8.12 | 33,003,000 | — | — |
| 2009-10-12 | $7.67 | $7.67 | 45,981,500 | — | — |
| 2009-10-09 | $8.10 | $8.10 | 22,058,000 | — | — |
| 2009-10-08 | $8.34 | $8.34 | 15,887,000 | — | — |
| 2009-10-07 | $8.89 | $8.89 | 4,848,500 | — | — |
| 2009-10-06 | $8.90 | $8.90 | 7,209,500 | — | — |
| 2009-10-05 | $8.60 | $8.60 | 11,756,500 | — | — |
| 2009-10-02 | $8.79 | $8.79 | 6,816,000 | — | — |
| 2009-10-01 | $8.96 | $8.96 | 6,182,000 | — | — |
| 2009-09-30 | $9.14 | $9.14 | 6,516,000 | — | — |
| 2009-09-29 | $9.08 | $9.08 | 8,055,000 | — | — |
| 2009-09-28 | $8.82 | $8.82 | 5,857,000 | — | — |
| 2009-09-25 | $8.87 | $8.87 | 10,405,500 | — | — |
| 2009-09-24 | $9.19 | $9.19 | 13,218,500 | — | — |
| 2009-09-23 | $9.40 | $9.40 | 22,961,500 | — | — |
| 2009-09-22 | $8.98 | $8.98 | 11,960,500 | — | — |
| 2009-09-21 | $8.76 | $8.76 | 11,117,000 | — | — |
| 2009-09-18 | $9.05 | $9.05 | 7,868,000 | — | — |
| 2009-09-17 | $9.09 | $9.09 | 9,708,500 | — | — |
| 2009-09-16 | $8.87 | $8.87 | 18,388,500 | — | — |
| 2009-09-15 | $8.43 | $8.43 | 13,968,000 | — | — |
| 2009-09-14 | $8.51 | $8.51 | 7,518,000 | — | — |
| 2009-09-11 | $8.69 | $8.69 | 5,803,000 | — | — |
| 2009-09-10 | $8.89 | $8.89 | 3,951,500 | — | — |
| 2009-09-09 | $8.99 | $8.99 | 7,025,500 | — | — |
| 2009-09-08 | $8.85 | $8.85 | 8,445,500 | — | — |
| 2009-09-04 | $8.50 | $8.50 | 3,390,500 | — | — |
| 2009-09-03 | $8.26 | $8.26 | 8,909,500 | — | — |
| 2009-09-02 | $8.28 | $8.28 | 4,364,500 | — | — |
| 2009-09-01 | $8.28 | $8.28 | 6,857,500 | — | — |
| 2009-08-31 | $8.40 | $8.40 | 6,618,500 | — | — |
| 2009-08-28 | $8.41 | $8.41 | 6,527,000 | — | — |
| 2009-08-27 | $8.49 | $8.49 | 7,422,500 | — | — |
| 2009-08-26 | $8.56 | $8.56 | 6,057,500 | — | — |
| 2009-08-25 | $8.52 | $8.52 | 4,073,500 | — | — |
| 2009-08-24 | $8.46 | $8.46 | 4,684,000 | — | — |
| 2009-08-21 | $8.50 | $8.50 | 9,472,500 | — | — |
| 2009-08-20 | $8.35 | $8.35 | 5,601,000 | — | — |
| 2009-08-19 | $8.29 | $8.29 | 7,732,000 | — | — |
| 2009-08-18 | $8.28 | $8.28 | 9,867,500 | — | — |
| 2009-08-17 | $8.04 | $8.04 | 13,510,500 | — | — |
| 2009-08-14 | $8.30 | $8.30 | 17,115,500 | — | — |
| 2009-08-13 | $8.37 | $8.37 | 43,810,500 | — | — |
| 2009-08-12 | $9.33 | $9.33 | 13,494,000 | — | — |
| 2009-08-11 | $9.00 | $9.00 | 9,447,500 | — | — |
| 2009-08-10 | $9.07 | $9.07 | 9,009,500 | — | — |
| 2009-08-07 | $8.75 | $8.75 | 5,631,000 | — | — |
| 2009-08-06 | $8.80 | $8.80 | 10,151,500 | — | — |
| 2009-08-05 | $9.12 | $9.12 | 11,197,500 | — | — |
| 2009-08-04 | $9.06 | $9.06 | 6,168,500 | — | — |
| 2009-08-03 | $9.18 | $9.18 | 11,662,000 | — | — |
| 2009-07-31 | $8.81 | $8.81 | 8,829,000 | — | — |
| 2009-07-30 | $8.57 | $8.57 | 9,298,500 | — | — |
| 2009-07-29 | $8.37 | $8.37 | 7,510,500 | — | — |
| 2009-07-28 | $8.34 | $8.34 | 9,957,500 | — | — |
| 2009-07-27 | $8.24 | $8.24 | 13,783,500 | — | — |
| 2009-07-24 | $8.44 | $8.44 | 12,983,000 | — | — |
| 2009-07-23 | $8.67 | $8.67 | 15,119,500 | — | — |
| 2009-07-22 | $8.72 | $8.72 | 19,024,000 | — | — |
| 2009-07-21 | $8.32 | $8.32 | 12,490,000 | — | — |
| 2009-07-20 | $8.20 | $8.20 | 11,774,000 | — | — |
| 2009-07-17 | $7.83 | $7.83 | 17,371,500 | — | — |
| 2009-07-16 | $7.68 | $7.68 | 16,367,500 | — | — |
| 2009-07-15 | $7.23 | $7.23 | 13,343,500 | — | — |
| 2009-07-14 | $7.09 | $7.09 | 7,048,500 | — | — |
| 2009-07-13 | $7.00 | $7.00 | 10,771,500 | — | — |
| 2009-07-10 | $6.87 | $6.87 | 4,758,000 | — | — |
| 2009-07-09 | $6.85 | $6.85 | 11,090,500 | — | — |
| 2009-07-08 | $6.52 | $6.52 | 18,772,500 | — | — |
| 2009-07-07 | $6.81 | $6.81 | 12,458,500 | — | — |
| 2009-07-06 | $6.78 | $6.78 | 7,730,500 | — | — |
| 2009-07-02 | $6.71 | $6.71 | 9,352,000 | — | — |
| 2009-07-01 | $6.93 | $6.93 | 13,957,000 | — | — |
| 2009-06-30 | $7.04 | $7.04 | 12,593,000 | — | — |
| 2009-06-29 | $7.19 | $7.19 | 10,896,500 | — | — |
| 2009-06-26 | $7.54 | $7.54 | 8,575,500 | — | — |
| 2009-06-25 | $7.50 | $7.50 | 9,273,000 | — | — |
| 2009-06-24 | $7.33 | $7.33 | 15,789,500 | — | — |
| 2009-06-23 | $6.80 | $6.80 | 8,908,000 | — | — |
| 2009-06-22 | $6.76 | $6.76 | 13,525,500 | — | — |
| 2009-06-19 | $7.07 | $7.07 | 11,690,500 | — | — |
| 2009-06-18 | $7.07 | $7.07 | 9,033,500 | — | — |
| 2009-06-17 | $7.02 | $7.02 | 9,520,500 | — | — |
| 2009-06-16 | $7.04 | $7.04 | 11,048,500 | — | — |
| 2009-06-15 | $7.01 | $7.01 | 10,974,500 | — | — |
| 2009-06-12 | $7.15 | $7.15 | 13,274,000 | — | — |
| 2009-06-11 | $7.33 | $7.33 | 17,998,000 | — | — |
| 2009-06-10 | $7.62 | $7.62 | 11,148,500 | — | — |
| 2009-06-09 | $7.64 | $7.64 | 8,235,500 | — | — |
| 2009-06-08 | $7.50 | $7.50 | 9,455,500 | — | — |
| 2009-06-05 | $7.59 | $7.59 | 11,368,000 | — | — |
| 2009-06-04 | $7.46 | $7.46 | 13,105,500 | — | — |
| 2009-06-03 | $7.26 | $7.26 | 11,641,500 | — | — |
| 2009-06-02 | $7.16 | $7.16 | 7,665,000 | — | — |
| 2009-06-01 | $7.16 | $7.16 | 15,266,500 | — | — |
| 2009-05-29 | $6.92 | $6.92 | 11,542,500 | — | — |
| 2009-05-28 | $6.85 | $6.85 | 20,093,500 | — | — |
| 2009-05-27 | $6.32 | $6.32 | 11,606,500 | — | — |
| 2009-05-26 | $6.41 | $6.41 | 17,360,500 | — | — |
| 2009-05-22 | $6.55 | $6.55 | 18,867,000 | — | — |
| 2009-05-21 | $6.35 | $6.35 | 25,223,000 | — | — |
| 2009-05-20 | $5.80 | $5.80 | 27,424,500 | — | — |
| 2009-05-19 | $6.12 | $6.12 | 11,497,000 | — | — |
| 2009-05-18 | $6.12 | $6.12 | 11,311,000 | — | — |
| 2009-05-15 | $6.09 | $6.09 | 6,046,000 | — | — |
| 2009-05-14 | $6.11 | $6.11 | 8,965,500 | — | — |
| 2009-05-13 | $6.17 | $6.17 | 7,822,500 | — | — |
| 2009-05-12 | $6.24 | $6.24 | 11,670,000 | — | — |
| 2009-05-11 | $6.19 | $6.19 | 9,455,000 | — | — |
| 2009-05-08 | $6.19 | $6.19 | 7,525,500 | — | — |
| 2009-05-07 | $6.19 | $6.19 | 8,106,500 | — | — |
| 2009-05-06 | $6.40 | $6.40 | 18,960,000 | — | — |
| 2009-05-05 | $6.22 | $6.22 | 7,992,000 | — | — |
| 2009-05-04 | $6.15 | $6.15 | 12,654,000 | — | — |
| 2009-05-01 | $5.99 | $5.99 | 5,672,000 | — | — |
| 2009-04-30 | $6.04 | $6.04 | 12,032,000 | — | — |
| 2009-04-29 | $6.02 | $6.02 | 17,736,000 | — | — |
| 2009-04-28 | $5.93 | $5.93 | 12,469,000 | — | — |
| 2009-04-27 | $6.05 | $6.05 | 9,047,000 | — | — |
| 2009-04-24 | $6.18 | $6.18 | 10,205,500 | — | — |
| 2009-04-23 | $6.06 | $6.06 | 8,711,500 | — | — |
| 2009-04-22 | $5.99 | $5.99 | 9,009,500 | — | — |
| 2009-04-21 | $6.04 | $6.04 | 8,855,000 | — | — |
| 2009-04-20 | $5.78 | $5.78 | 7,991,000 | — | — |
| 2009-04-17 | $6.02 | $6.02 | 10,761,500 | — | — |
| 2009-04-16 | $6.16 | $6.16 | 19,920,000 | — | — |
| 2009-04-15 | $5.96 | $5.96 | 23,914,000 | — | — |
| 2009-04-14 | $5.84 | $5.84 | 8,366,500 | — | — |
| 2009-04-13 | $5.87 | $5.87 | 10,696,000 | — | — |
| 2009-04-09 | $5.69 | $5.69 | 10,820,500 | — | — |
| 2009-04-08 | $5.50 | $5.50 | 8,313,500 | — | — |
| 2009-04-07 | $5.57 | $5.57 | 6,797,000 | — | — |
| 2009-04-06 | $5.72 | $5.72 | 11,362,500 | — | — |
| 2009-04-03 | $5.45 | $5.45 | 6,228,000 | — | — |
| 2009-04-02 | $5.33 | $5.33 | 12,846,500 | — | — |
| 2009-04-01 | $5.29 | $5.29 | 12,853,500 | — | — |
| 2009-03-31 | $5.37 | $5.37 | 18,514,000 | — | — |
| 2009-03-30 | $5.06 | $5.06 | 10,782,000 | — | — |
| 2009-03-27 | $4.92 | $4.92 | 6,106,000 | — | — |
| 2009-03-26 | $4.96 | $4.96 | 8,577,500 | — | — |
| 2009-03-25 | $4.98 | $4.98 | 5,930,500 | — | — |
| 2009-03-24 | $4.95 | $4.95 | 6,453,500 | — | — |
| 2009-03-23 | $4.82 | $4.82 | 9,938,500 | — | — |
| 2009-03-20 | $4.46 | $4.46 | 5,606,500 | — | — |
| 2009-03-19 | $4.56 | $4.56 | 6,070,500 | — | — |
| 2009-03-18 | $4.69 | $4.69 | 5,245,000 | — | — |
| 2009-03-17 | $4.67 | $4.67 | 9,521,000 | — | — |
| 2009-03-16 | $4.35 | $4.35 | 14,705,000 | — | — |
| 2009-03-13 | $4.45 | $4.45 | 16,222,000 | — | — |
| 2009-03-12 | $4.22 | $4.22 | 4,233,000 | — | — |
| 2009-03-11 | $4.20 | $4.20 | 11,205,000 | — | — |
| 2009-03-10 | $4.35 | $4.35 | 7,221,000 | — | — |
| 2009-03-09 | $4.18 | $4.18 | 6,337,000 | — | — |
| 2009-03-06 | $4.21 | $4.21 | 6,446,000 | — | — |
| 2009-03-05 | $4.10 | $4.10 | 5,055,500 | — | — |
| 2009-03-04 | $4.18 | $4.18 | 8,207,000 | — | — |
| 2009-03-03 | $4.18 | $4.18 | 10,174,000 | — | — |
| 2009-03-02 | $4.09 | $4.09 | 10,104,500 | — | — |
| 2009-02-27 | $4.10 | $4.10 | 12,455,500 | — | — |
| 2009-02-26 | $3.75 | $3.75 | 8,242,500 | — | — |
| 2009-02-25 | $3.74 | $3.74 | 7,508,000 | — | — |
| 2009-02-24 | $3.82 | $3.82 | 4,352,000 | — | — |
| 2009-02-23 | $3.73 | $3.73 | 5,429,000 | — | — |
| 2009-02-20 | $3.84 | $3.84 | 6,967,500 | — | — |
| 2009-02-19 | $3.87 | $3.87 | 5,225,000 | — | — |
| 2009-02-18 | $3.82 | $3.82 | 2,957,500 | — | — |
| 2009-02-17 | $3.72 | $3.72 | 3,862,500 | — | — |
| 2009-02-13 | $3.85 | $3.85 | 2,281,500 | — | — |
| 2009-02-12 | $3.86 | $3.86 | 4,034,000 | — | — |
| 2009-02-11 | $3.95 | $3.95 | 5,547,000 | — | — |
| 2009-02-10 | $3.94 | $3.94 | 2,643,500 | — | — |
| 2009-02-09 | $4.05 | $4.05 | 4,632,500 | — | — |
| 2009-02-06 | $4.11 | $4.11 | 4,215,500 | — | — |
| 2009-02-05 | $3.89 | $3.89 | 2,524,000 | — | — |
| 2009-02-04 | $3.82 | $3.82 | 1,928,500 | — | — |
| 2009-02-03 | $3.82 | $3.82 | 2,771,500 | — | — |
| 2009-02-02 | $3.75 | $3.75 | 3,027,000 | — | — |
| 2009-01-30 | $3.80 | $3.80 | 4,934,000 | — | — |
| 2009-01-29 | $3.73 | $3.73 | 2,931,000 | — | — |
| 2009-01-28 | $3.74 | $3.74 | 3,753,000 | — | — |
| 2009-01-27 | $3.66 | $3.66 | 2,079,000 | — | — |
| 2009-01-26 | $3.54 | $3.54 | 6,401,000 | — | — |
| 2009-01-23 | $3.58 | $3.58 | 6,164,000 | — | — |
| 2009-01-22 | $3.46 | $3.46 | 3,044,500 | — | — |
| 2009-01-21 | $3.52 | $3.52 | 4,052,000 | — | — |
| 2009-01-20 | $3.45 | $3.45 | 3,298,000 | — | — |
| 2009-01-16 | $3.51 | $3.51 | 8,061,500 | — | — |
| 2009-01-15 | $3.48 | $3.48 | 7,499,000 | — | — |
| 2009-01-14 | $3.41 | $3.41 | 7,505,500 | — | — |
| 2009-01-13 | $3.66 | $3.66 | 4,554,500 | — | — |
| 2009-01-12 | $3.61 | $3.61 | 4,676,500 | — | — |
| 2009-01-09 | $3.71 | $3.71 | 6,542,000 | — | — |
| 2009-01-08 | $3.79 | $3.79 | 9,785,000 | — | — |
| 2009-01-07 | $3.76 | $3.76 | 8,898,000 | — | — |
| 2009-01-06 | $4.01 | $4.01 | 8,564,000 | — | — |
| 2009-01-05 | $4.14 | $4.14 | 12,876,000 | — | — |
| 2009-01-02 | $4.56 | $4.56 | 2,900,500 | — | — |