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
- 2000-05-02 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 | $8.82 | $8.82 | 3,982,000 | — | — |
| 2009-12-30 | $8.82 | $8.82 | 2,738,500 | — | — |
| 2009-12-29 | $8.75 | $8.75 | 2,340,500 | — | — |
| 2009-12-28 | $8.80 | $8.80 | 6,561,900 | — | — |
| 2009-12-24 | $8.87 | $8.87 | 1,607,200 | — | — |
| 2009-12-23 | $8.76 | $8.76 | 7,324,000 | — | — |
| 2009-12-22 | $8.75 | $8.75 | 11,310,600 | — | — |
| 2009-12-21 | $8.58 | $8.58 | 6,992,700 | — | — |
| 2009-12-18 | $8.28 | $8.28 | 5,752,400 | — | — |
| 2009-12-17 | $8.14 | $8.14 | 7,659,700 | — | — |
| 2009-12-16 | $8.45 | $8.45 | 7,888,200 | — | — |
| 2009-12-15 | $8.38 | $8.38 | 7,268,000 | — | — |
| 2009-12-14 | $8.51 | $8.51 | 8,353,500 | — | — |
| 2009-12-11 | $8.11 | $8.11 | 7,018,500 | — | — |
| 2009-12-10 | $8.24 | $8.24 | 5,550,400 | — | — |
| 2009-12-09 | $8.26 | $8.26 | 4,906,900 | — | — |
| 2009-12-08 | $8.24 | $8.24 | 9,411,400 | — | — |
| 2009-12-07 | $8.22 | $8.22 | 6,497,500 | — | — |
| 2009-12-04 | $8.38 | $8.38 | 7,427,800 | — | — |
| 2009-12-03 | $8.19 | $8.19 | 7,502,100 | — | — |
| 2009-12-02 | $8.18 | $8.18 | 14,595,200 | — | — |
| 2009-12-01 | $8.31 | $8.31 | 17,004,500 | — | — |
| 2009-11-30 | $7.76 | $7.76 | 8,967,900 | — | — |
| 2009-11-27 | $7.58 | $7.58 | 4,736,500 | — | — |
| 2009-11-25 | $7.69 | $7.69 | 6,875,900 | — | — |
| 2009-11-24 | $7.87 | $7.87 | 8,511,800 | — | — |
| 2009-11-23 | $7.84 | $7.84 | 5,799,800 | — | — |
| 2009-11-20 | $7.73 | $7.73 | 6,991,400 | — | — |
| 2009-11-19 | $7.86 | $7.86 | 12,278,700 | — | — |
| 2009-11-18 | $8.25 | $8.25 | 9,447,400 | — | — |
| 2009-11-17 | $8.30 | $8.30 | 10,000,500 | — | — |
| 2009-11-16 | $8.15 | $8.15 | 11,342,100 | — | — |
| 2009-11-13 | $7.84 | $7.84 | 8,775,800 | — | — |
| 2009-11-12 | $7.67 | $7.67 | 8,992,800 | — | — |
| 2009-11-11 | $7.65 | $7.65 | 7,571,800 | — | — |
| 2009-11-10 | $7.51 | $7.51 | 8,228,900 | — | — |
| 2009-11-09 | $7.55 | $7.55 | 8,088,600 | — | — |
| 2009-11-06 | $7.32 | $7.32 | 7,440,800 | — | — |
| 2009-11-05 | $7.29 | $7.29 | 25,794,200 | — | — |
| 2009-11-04 | $6.83 | $6.83 | 16,746,400 | — | — |
| 2009-11-03 | $6.53 | $6.53 | 21,986,200 | — | — |
| 2009-11-02 | $6.67 | $6.67 | 12,037,500 | — | — |
| 2009-10-30 | $6.69 | $6.69 | 12,881,900 | — | — |
| 2009-10-29 | $6.86 | $6.86 | 12,825,900 | — | — |
| 2009-10-28 | $6.60 | $6.60 | 17,479,000 | — | — |
| 2009-10-27 | $7.00 | $7.00 | 10,843,400 | — | — |
| 2009-10-26 | $7.27 | $7.27 | 7,714,500 | — | — |
| 2009-10-23 | $7.31 | $7.31 | 7,983,100 | — | — |
| 2009-10-22 | $7.54 | $7.54 | 8,544,600 | — | — |
| 2009-10-21 | $7.51 | $7.51 | 10,343,300 | — | — |
| 2009-10-20 | $7.72 | $7.72 | 10,365,300 | — | — |
| 2009-10-19 | $7.68 | $7.68 | 10,539,800 | — | — |
| 2009-10-16 | $7.54 | $7.54 | 16,203,700 | — | — |
| 2009-10-15 | $7.90 | $7.90 | 15,486,700 | — | — |
| 2009-10-14 | $8.37 | $8.37 | 19,471,800 | — | — |
| 2009-10-13 | $7.87 | $7.87 | 15,863,300 | — | — |
| 2009-10-12 | $8.11 | $8.11 | 9,502,400 | — | — |
| 2009-10-09 | $7.94 | $7.94 | 16,454,400 | — | — |
| 2009-10-08 | $7.64 | $7.64 | 16,671,700 | — | — |
| 2009-10-07 | $7.86 | $7.86 | 6,703,600 | — | — |
| 2009-10-06 | $7.84 | $7.84 | 10,866,900 | — | — |
| 2009-10-05 | $7.75 | $7.75 | 11,638,800 | — | — |
| 2009-10-02 | $7.49 | $7.49 | 18,897,000 | — | — |
| 2009-10-01 | $7.76 | $7.76 | 14,223,300 | — | — |
| 2009-09-30 | $8.25 | $8.25 | 10,398,900 | — | — |
| 2009-09-29 | $8.07 | $8.07 | 8,312,300 | — | — |
| 2009-09-28 | $8.18 | $8.18 | 6,750,100 | — | — |
| 2009-09-25 | $8.11 | $8.11 | 8,465,700 | — | — |
| 2009-09-24 | $8.24 | $8.24 | 8,547,600 | — | — |
| 2009-09-23 | $8.36 | $8.36 | 7,789,600 | — | — |
| 2009-09-22 | $8.43 | $8.43 | 7,512,100 | — | — |
| 2009-09-21 | $8.36 | $8.36 | 4,837,500 | — | — |
| 2009-09-18 | $8.27 | $8.27 | 8,743,500 | — | — |
| 2009-09-17 | $8.40 | $8.40 | 7,154,700 | — | — |
| 2009-09-16 | $8.60 | $8.60 | 8,788,600 | — | — |
| 2009-09-15 | $8.51 | $8.51 | 6,042,700 | — | — |
| 2009-09-14 | $8.59 | $8.59 | 5,734,600 | — | — |
| 2009-09-11 | $8.52 | $8.52 | 13,291,100 | — | — |
| 2009-09-10 | $9.07 | $9.07 | 15,447,000 | — | — |
| 2009-09-09 | $8.59 | $8.59 | 15,765,800 | — | — |
| 2009-09-08 | $8.46 | $8.46 | 11,793,200 | — | — |
| 2009-09-04 | $8.32 | $8.32 | 6,843,000 | — | — |
| 2009-09-03 | $8.07 | $8.07 | 5,955,400 | — | — |
| 2009-09-02 | $7.95 | $7.95 | 8,152,100 | — | — |
| 2009-09-01 | $7.94 | $7.94 | 12,101,900 | — | — |
| 2009-08-31 | $8.07 | $8.07 | 22,500,100 | — | — |
| 2009-08-28 | $8.22 | $8.22 | 9,774,800 | — | — |
| 2009-08-27 | $8.14 | $8.14 | 7,127,000 | — | — |
| 2009-08-26 | $8.10 | $8.10 | 11,081,900 | — | — |
| 2009-08-25 | $7.95 | $7.95 | 6,249,300 | — | — |
| 2009-08-24 | $7.88 | $7.88 | 7,638,000 | — | — |
| 2009-08-21 | $7.88 | $7.88 | 9,451,000 | — | — |
| 2009-08-20 | $7.73 | $7.73 | 10,934,100 | — | — |
| 2009-08-19 | $7.79 | $7.79 | 9,494,700 | — | — |
| 2009-08-18 | $7.95 | $7.95 | 10,682,800 | — | — |
| 2009-08-17 | $7.58 | $7.58 | 8,588,900 | — | — |
| 2009-08-14 | $7.84 | $7.84 | 12,804,600 | — | — |
| 2009-08-13 | $8.01 | $8.01 | 16,016,300 | — | — |
| 2009-08-12 | $7.75 | $7.75 | 10,515,300 | — | — |
| 2009-08-11 | $7.49 | $7.49 | 11,302,200 | — | — |
| 2009-08-10 | $7.60 | $7.60 | 11,822,300 | — | — |
| 2009-08-07 | $7.49 | $7.49 | 9,607,800 | — | — |
| 2009-08-06 | $7.41 | $7.41 | 14,974,600 | — | — |
| 2009-08-05 | $7.51 | $7.51 | 13,594,200 | — | — |
| 2009-08-04 | $7.44 | $7.44 | 9,641,800 | — | — |
| 2009-08-03 | $7.58 | $7.58 | 8,188,700 | — | — |
| 2009-07-31 | $7.30 | $7.30 | 8,963,300 | — | — |
| 2009-07-30 | $7.09 | $7.09 | 13,368,800 | — | — |
| 2009-07-29 | $7.26 | $7.26 | 10,612,300 | — | — |
| 2009-07-28 | $7.40 | $7.40 | 11,080,300 | — | — |
| 2009-07-27 | $7.55 | $7.55 | 6,002,500 | — | — |
| 2009-07-24 | $7.63 | $7.63 | 7,485,000 | — | — |
| 2009-07-23 | $7.70 | $7.70 | 8,278,200 | — | — |
| 2009-07-22 | $7.75 | $7.75 | 9,376,200 | — | — |
| 2009-07-21 | $7.61 | $7.61 | 7,390,900 | — | — |
| 2009-07-20 | $7.63 | $7.63 | 9,888,200 | — | — |
| 2009-07-17 | $7.60 | $7.60 | 5,309,000 | — | — |
| 2009-07-16 | $7.57 | $7.57 | 9,230,200 | — | — |
| 2009-07-15 | $7.40 | $7.40 | 13,572,000 | — | — |
| 2009-07-14 | $7.14 | $7.14 | 7,909,800 | — | — |
| 2009-07-13 | $7.05 | $7.05 | 7,997,600 | — | — |
| 2009-07-10 | $6.85 | $6.85 | 11,336,100 | — | — |
| 2009-07-09 | $6.64 | $6.64 | 6,366,500 | — | — |
| 2009-07-08 | $6.44 | $6.44 | 7,608,600 | — | — |
| 2009-07-07 | $6.49 | $6.49 | 6,614,700 | — | — |
| 2009-07-06 | $6.72 | $6.72 | 8,640,800 | — | — |
| 2009-07-02 | $6.92 | $6.92 | 6,715,600 | — | — |
| 2009-07-01 | $7.11 | $7.11 | 13,098,900 | — | — |
| 2009-06-30 | $6.86 | $6.86 | 10,644,600 | — | — |
| 2009-06-29 | $6.85 | $6.85 | 6,150,800 | — | — |
| 2009-06-26 | $6.80 | $6.80 | 7,041,700 | — | — |
| 2009-06-25 | $6.77 | $6.77 | 8,612,800 | — | — |
| 2009-06-24 | $6.51 | $6.51 | 10,688,200 | — | — |
| 2009-06-23 | $6.24 | $6.24 | 11,576,300 | — | — |
| 2009-06-22 | $6.25 | $6.25 | 13,474,500 | — | — |
| 2009-06-19 | $6.79 | $6.79 | 9,628,000 | — | — |
| 2009-06-18 | $6.74 | $6.74 | 10,413,800 | — | — |
| 2009-06-17 | $6.63 | $6.63 | 9,375,100 | — | — |
| 2009-06-16 | $6.62 | $6.62 | 8,925,200 | — | — |
| 2009-06-15 | $6.77 | $6.77 | 7,250,500 | — | — |
| 2009-06-12 | $6.86 | $6.86 | 4,895,900 | — | — |
| 2009-06-11 | $6.94 | $6.94 | 9,003,200 | — | — |
| 2009-06-10 | $6.97 | $6.97 | 8,910,000 | — | — |
| 2009-06-09 | $6.91 | $6.91 | 12,688,100 | — | — |
| 2009-06-08 | $6.58 | $6.58 | 10,144,400 | — | — |
| 2009-06-05 | $6.46 | $6.46 | 9,445,500 | — | — |
| 2009-06-04 | $6.59 | $6.59 | 6,764,000 | — | — |
| 2009-06-03 | $6.43 | $6.43 | 14,206,700 | — | — |
| 2009-06-02 | $6.70 | $6.70 | 8,725,300 | — | — |
| 2009-06-01 | $6.99 | $6.99 | 10,244,800 | — | — |
| 2009-05-29 | $6.82 | $6.82 | 10,034,100 | — | — |
| 2009-05-28 | $6.60 | $6.60 | 6,683,500 | — | — |
| 2009-05-27 | $6.37 | $6.37 | 8,008,100 | — | — |
| 2009-05-26 | $6.46 | $6.46 | 15,918,500 | — | — |
| 2009-05-22 | $6.22 | $6.22 | 4,403,000 | — | — |
| 2009-05-21 | $6.13 | $6.13 | 10,692,600 | — | — |
| 2009-05-20 | $6.33 | $6.33 | 9,130,300 | — | — |
| 2009-05-19 | $6.35 | $6.35 | 9,998,400 | — | — |
| 2009-05-18 | $6.23 | $6.23 | 13,878,500 | — | — |
| 2009-05-15 | $5.69 | $5.69 | 7,135,800 | — | — |
| 2009-05-14 | $5.76 | $5.76 | 9,387,600 | — | — |
| 2009-05-13 | $5.48 | $5.48 | 7,717,400 | — | — |
| 2009-05-12 | $5.71 | $5.71 | 10,254,400 | — | — |
| 2009-05-11 | $5.93 | $5.93 | 17,292,800 | — | — |
| 2009-05-08 | $5.61 | $5.61 | 23,394,000 | — | — |
| 2009-05-07 | $5.71 | $5.71 | 20,503,000 | — | — |
| 2009-05-06 | $6.09 | $6.09 | 14,753,800 | — | — |
| 2009-05-05 | $6.10 | $6.10 | 14,156,900 | — | — |
| 2009-05-04 | $6.05 | $6.05 | 14,938,500 | — | — |
| 2009-05-01 | $5.74 | $5.74 | 10,707,100 | — | — |
| 2009-04-30 | $5.42 | $5.42 | 10,553,000 | — | — |
| 2009-04-29 | $5.30 | $5.30 | 17,621,200 | — | — |
| 2009-04-28 | $4.74 | $4.74 | 4,246,800 | — | — |
| 2009-04-27 | $4.81 | $4.81 | 4,903,900 | — | — |
| 2009-04-24 | $4.95 | $4.95 | 7,096,100 | — | — |
| 2009-04-23 | $4.84 | $4.84 | 7,794,400 | — | — |
| 2009-04-22 | $5.09 | $5.09 | 12,214,300 | — | — |
| 2009-04-21 | $4.93 | $4.93 | 9,222,700 | — | — |
| 2009-04-20 | $4.90 | $4.90 | 8,075,700 | — | — |
| 2009-04-17 | $5.33 | $5.33 | 9,213,500 | — | — |
| 2009-04-16 | $5.08 | $5.08 | 14,599,200 | — | — |
| 2009-04-15 | $4.93 | $4.93 | 4,389,600 | — | — |
| 2009-04-14 | $4.97 | $4.97 | 12,172,100 | — | — |
| 2009-04-13 | $4.87 | $4.87 | 7,121,200 | — | — |
| 2009-04-09 | $4.79 | $4.79 | 7,945,400 | — | — |
| 2009-04-08 | $4.57 | $4.57 | 6,918,500 | — | — |
| 2009-04-07 | $4.53 | $4.53 | 4,634,600 | — | — |
| 2009-04-06 | $4.66 | $4.66 | 12,701,700 | — | — |
| 2009-04-03 | $4.91 | $4.91 | 11,614,100 | — | — |
| 2009-04-02 | $4.56 | $4.56 | 7,856,400 | — | — |
| 2009-04-01 | $4.37 | $4.37 | 10,507,800 | — | — |
| 2009-03-31 | $3.90 | $3.90 | 6,630,700 | — | — |
| 2009-03-30 | $3.88 | $3.88 | 6,601,500 | — | — |
| 2009-03-27 | $4.05 | $4.05 | 12,701,100 | — | — |
| 2009-03-26 | $4.41 | $4.41 | 12,486,600 | — | — |
| 2009-03-25 | $4.34 | $4.34 | 10,955,700 | — | — |
| 2009-03-24 | $4.47 | $4.47 | 6,200,000 | — | — |
| 2009-03-23 | $4.61 | $4.61 | 8,225,200 | — | — |
| 2009-03-20 | $4.20 | $4.20 | 9,746,600 | — | — |
| 2009-03-19 | $4.50 | $4.50 | 11,199,500 | — | — |
| 2009-03-18 | $4.60 | $4.60 | 14,692,800 | — | — |
| 2009-03-17 | $4.49 | $4.49 | 19,283,700 | — | — |
| 2009-03-16 | $4.11 | $4.11 | 7,900,900 | — | — |
| 2009-03-13 | $4.25 | $4.25 | 15,003,600 | — | — |
| 2009-03-12 | $4.15 | $4.15 | 9,084,800 | — | — |
| 2009-03-11 | $3.96 | $3.96 | 10,632,200 | — | — |
| 2009-03-10 | $3.62 | $3.62 | 13,424,500 | — | — |
| 2009-03-09 | $3.37 | $3.37 | 7,327,100 | — | — |
| 2009-03-06 | $3.46 | $3.46 | 10,192,800 | — | — |
| 2009-03-05 | $3.67 | $3.67 | 8,573,700 | — | — |
| 2009-03-04 | $3.67 | $3.67 | 12,412,700 | — | — |
| 2009-03-03 | $3.31 | $3.31 | 9,482,000 | — | — |
| 2009-03-02 | $3.34 | $3.34 | 10,063,600 | — | — |
| 2009-02-27 | $3.66 | $3.66 | 7,637,200 | — | — |
| 2009-02-26 | $3.50 | $3.50 | 8,069,400 | — | — |
| 2009-02-25 | $3.65 | $3.65 | 11,753,300 | — | — |
| 2009-02-24 | $3.48 | $3.48 | 10,324,800 | — | — |
| 2009-02-23 | $3.20 | $3.20 | 7,310,600 | — | — |
| 2009-02-20 | $3.39 | $3.39 | 11,169,800 | — | — |
| 2009-02-19 | $3.49 | $3.49 | 9,613,900 | — | — |
| 2009-02-18 | $3.57 | $3.57 | 9,671,600 | — | — |
| 2009-02-17 | $3.73 | $3.73 | 11,665,500 | — | — |
| 2009-02-13 | $4.35 | $4.35 | 5,892,900 | — | — |
| 2009-02-12 | $4.30 | $4.30 | 10,665,900 | — | — |
| 2009-02-11 | $4.37 | $4.37 | 9,001,200 | — | — |
| 2009-02-10 | $4.41 | $4.41 | 8,799,100 | — | — |
| 2009-02-09 | $4.66 | $4.66 | 7,359,600 | — | — |
| 2009-02-06 | $4.97 | $4.97 | 10,190,700 | — | — |
| 2009-02-05 | $4.74 | $4.74 | 22,233,700 | — | — |
| 2009-02-04 | $4.27 | $4.27 | 10,179,800 | — | — |
| 2009-02-03 | $4.05 | $4.05 | 9,687,100 | — | — |
| 2009-02-02 | $4.08 | $4.08 | 10,969,700 | — | — |
| 2009-01-30 | $4.17 | $4.17 | 5,341,700 | — | — |
| 2009-01-29 | $4.35 | $4.35 | 8,000,300 | — | — |
| 2009-01-28 | $4.70 | $4.70 | 10,252,200 | — | — |
| 2009-01-27 | $4.26 | $4.26 | 10,306,200 | — | — |
| 2009-01-26 | $4.15 | $4.15 | 3,951,300 | — | — |
| 2009-01-23 | $4.17 | $4.17 | 6,727,200 | — | — |
| 2009-01-22 | $3.99 | $3.99 | 6,079,600 | — | — |
| 2009-01-21 | $4.11 | $4.11 | 14,070,500 | — | — |
| 2009-01-20 | $4.20 | $4.20 | 15,519,300 | — | — |
| 2009-01-16 | $4.40 | $4.40 | 13,545,200 | — | — |
| 2009-01-15 | $4.08 | $4.08 | 10,407,900 | — | — |
| 2009-01-14 | $4.02 | $4.02 | 8,394,300 | — | — |
| 2009-01-13 | $4.14 | $4.14 | 10,226,500 | — | — |
| 2009-01-12 | $4.19 | $4.19 | 10,278,600 | — | — |
| 2009-01-09 | $4.59 | $4.59 | 9,014,100 | — | — |
| 2009-01-08 | $4.52 | $4.52 | 16,169,900 | — | — |
| 2009-01-07 | $4.04 | $4.04 | 7,524,800 | — | — |
| 2009-01-06 | $4.24 | $4.24 | 10,013,700 | — | — |
| 2009-01-05 | $3.91 | $3.91 | 8,512,400 | — | — |
| 2009-01-02 | $3.83 | $3.83 | 6,270,400 | — | — |