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
- 1994-05-26 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 | $6.15 | $6.15 | 1,774,508 | — | — |
| 2009-12-30 | $6.19 | $6.19 | 1,163,249 | — | — |
| 2009-12-29 | $6.27 | $6.27 | 1,834,660 | — | — |
| 2009-12-28 | $6.30 | $6.30 | 1,717,451 | — | — |
| 2009-12-24 | $6.17 | $6.17 | 597,105 | — | — |
| 2009-12-23 | $6.21 | $6.21 | 1,175,633 | — | — |
| 2009-12-22 | $6.20 | $6.20 | 2,533,494 | — | — |
| 2009-12-21 | $6.19 | $6.19 | 2,104,021 | — | — |
| 2009-12-18 | $6.14 | $6.14 | 2,566,667 | — | — |
| 2009-12-17 | $6.10 | $6.10 | 2,950,141 | — | — |
| 2009-12-16 | $6.31 | $6.31 | 2,097,387 | — | — |
| 2009-12-15 | $6.34 | $6.34 | 3,022,236 | — | — |
| 2009-12-14 | $6.42 | $6.42 | 4,415,923 | — | — |
| 2009-12-11 | $6.20 | $6.20 | 3,920,105 | — | — |
| 2009-12-10 | $6.00 | $6.00 | 3,071,774 | — | — |
| 2009-12-09 | $6.02 | $6.02 | 4,327,463 | — | — |
| 2009-12-08 | $6.18 | $6.18 | 4,283,233 | — | — |
| 2009-12-07 | $6.29 | $6.29 | 6,050,222 | — | — |
| 2009-12-04 | $6.47 | $6.47 | 6,670,769 | — | — |
| 2009-12-03 | $6.20 | $6.20 | 4,032,007 | — | — |
| 2009-12-02 | $6.24 | $6.24 | 2,228,750 | — | — |
| 2009-12-01 | $6.22 | $6.22 | 4,640,169 | — | — |
| 2009-11-30 | $6.06 | $6.06 | 3,564,496 | — | — |
| 2009-11-27 | $6.21 | $6.21 | 2,066,868 | — | — |
| 2009-11-25 | $6.34 | $6.34 | 2,252,634 | — | — |
| 2009-11-24 | $6.33 | $6.33 | 5,563,249 | — | — |
| 2009-11-23 | $6.23 | $6.23 | 4,221,754 | — | — |
| 2009-11-20 | $6.25 | $6.25 | 1,693,567 | — | — |
| 2009-11-19 | $6.29 | $6.29 | 2,474,669 | — | — |
| 2009-11-18 | $6.48 | $6.48 | 2,465,823 | — | — |
| 2009-11-17 | $6.54 | $6.54 | 2,453,438 | — | — |
| 2009-11-16 | $6.49 | $6.49 | 1,989,465 | — | — |
| 2009-11-13 | $6.39 | $6.39 | 2,309,248 | — | — |
| 2009-11-12 | $6.34 | $6.34 | 2,206,192 | — | — |
| 2009-11-11 | $6.46 | $6.46 | 1,809,892 | — | — |
| 2009-11-10 | $6.45 | $6.45 | 3,148,734 | — | — |
| 2009-11-09 | $6.50 | $6.50 | 2,142,944 | — | — |
| 2009-11-06 | $6.38 | $6.38 | 2,177,001 | — | — |
| 2009-11-05 | $6.33 | $6.33 | 3,638,360 | — | — |
| 2009-11-04 | $6.37 | $6.37 | 11,937,235 | — | — |
| 2009-11-03 | $5.92 | $5.92 | 4,560,113 | — | — |
| 2009-11-02 | $5.77 | $5.77 | 4,765,783 | — | — |
| 2009-10-30 | $5.68 | $5.68 | 4,656,534 | — | — |
| 2009-10-29 | $5.81 | $5.81 | 4,229,715 | — | — |
| 2009-10-28 | $5.69 | $5.69 | 4,034,661 | — | — |
| 2009-10-27 | $5.88 | $5.88 | 7,685,405 | — | — |
| 2009-10-26 | $6.17 | $6.17 | 3,620,668 | — | — |
| 2009-10-23 | $6.25 | $6.25 | 3,055,851 | — | — |
| 2009-10-22 | $6.33 | $6.33 | 6,102,855 | — | — |
| 2009-10-21 | $6.48 | $6.48 | 18,909,652 | — | — |
| 2009-10-20 | $6.18 | $6.18 | 9,525,373 | — | — |
| 2009-10-19 | $6.23 | $6.23 | 6,735,787 | — | — |
| 2009-10-16 | $5.90 | $5.90 | 5,295,216 | — | — |
| 2009-10-15 | $5.86 | $5.86 | 8,011,380 | — | — |
| 2009-10-14 | $6.05 | $6.05 | 3,650,302 | — | — |
| 2009-10-13 | $5.92 | $5.92 | 1,644,029 | — | — |
| 2009-10-12 | $5.95 | $5.95 | 3,466,747 | — | — |
| 2009-10-09 | $5.90 | $5.90 | 3,749,819 | — | — |
| 2009-10-08 | $5.96 | $5.96 | 6,821,593 | — | — |
| 2009-10-07 | $5.94 | $5.94 | 5,029,393 | — | — |
| 2009-10-06 | $6.09 | $6.09 | 4,660,515 | — | — |
| 2009-10-05 | $6.11 | $6.11 | 5,315,119 | — | — |
| 2009-10-02 | $5.89 | $5.89 | 4,785,686 | — | — |
| 2009-10-01 | $6.01 | $6.01 | 7,533,696 | — | — |
| 2009-09-30 | $6.25 | $6.25 | 3,799,799 | — | — |
| 2009-09-29 | $6.31 | $6.31 | 3,365,018 | — | — |
| 2009-09-28 | $6.24 | $6.24 | 3,028,428 | — | — |
| 2009-09-25 | $6.21 | $6.21 | 3,031,524 | — | — |
| 2009-09-24 | $6.22 | $6.22 | 6,327,102 | — | — |
| 2009-09-23 | $6.21 | $6.21 | 2,651,589 | — | — |
| 2009-09-22 | $6.38 | $6.38 | 3,661,359 | — | — |
| 2009-09-21 | $6.28 | $6.28 | 4,315,079 | — | — |
| 2009-09-18 | $6.30 | $6.30 | 3,348,211 | — | — |
| 2009-09-17 | $6.27 | $6.27 | 5,140,853 | — | — |
| 2009-09-16 | $6.21 | $6.21 | 9,417,894 | — | — |
| 2009-09-15 | $6.33 | $6.33 | 7,576,157 | — | — |
| 2009-09-14 | $6.35 | $6.35 | 6,732,248 | — | — |
| 2009-09-11 | $6.25 | $6.25 | 6,390,793 | — | — |
| 2009-09-10 | $6.10 | $6.10 | 9,971,211 | — | — |
| 2009-09-09 | $6.02 | $6.02 | 7,877,805 | — | — |
| 2009-09-08 | $6.10 | $6.10 | 10,235,707 | — | — |
| 2009-09-04 | $6.39 | $6.39 | 4,933,414 | — | — |
| 2009-09-03 | $6.48 | $6.48 | 2,059,791 | — | — |
| 2009-09-02 | $6.45 | $6.45 | 4,085,525 | — | — |
| 2009-09-01 | $6.43 | $6.43 | 3,397,306 | — | — |
| 2009-08-31 | $6.60 | $6.60 | 3,982,027 | — | — |
| 2009-08-28 | $6.92 | $6.92 | 3,108,042 | — | — |
| 2009-08-27 | $6.95 | $6.95 | 3,503,016 | — | — |
| 2009-08-26 | $6.96 | $6.96 | 2,226,538 | — | — |
| 2009-08-25 | $7.13 | $7.13 | 2,363,209 | — | — |
| 2009-08-24 | $7.07 | $7.07 | 1,407,399 | — | — |
| 2009-08-21 | $7.16 | $7.16 | 2,935,103 | — | — |
| 2009-08-20 | $6.98 | $6.98 | 2,949,256 | — | — |
| 2009-08-19 | $6.83 | $6.83 | 3,007,198 | — | — |
| 2009-08-18 | $6.98 | $6.98 | 2,003,177 | — | — |
| 2009-08-17 | $6.92 | $6.92 | 1,781,142 | — | — |
| 2009-08-14 | $7.16 | $7.16 | 1,261,440 | — | — |
| 2009-08-13 | $7.27 | $7.27 | 1,984,600 | — | — |
| 2009-08-12 | $7.23 | $7.23 | 2,296,864 | — | — |
| 2009-08-11 | $7.23 | $7.23 | 2,322,960 | — | — |
| 2009-08-10 | $7.37 | $7.37 | 2,069,522 | — | — |
| 2009-08-07 | $7.44 | $7.44 | 3,570,246 | — | — |
| 2009-08-06 | $7.20 | $7.20 | 2,818,778 | — | — |
| 2009-08-05 | $7.31 | $7.31 | 3,619,783 | — | — |
| 2009-08-04 | $7.56 | $7.56 | 3,441,094 | — | — |
| 2009-08-03 | $7.41 | $7.41 | 4,276,156 | — | — |
| 2009-07-31 | $7.17 | $7.17 | 3,197,387 | — | — |
| 2009-07-30 | $7.30 | $7.30 | 5,723,804 | — | — |
| 2009-07-29 | $7.20 | $7.20 | 14,304,867 | — | — |
| 2009-07-28 | $7.61 | $7.61 | 2,989,948 | — | — |
| 2009-07-27 | $7.50 | $7.50 | 2,518,014 | — | — |
| 2009-07-24 | $7.45 | $7.45 | 3,001,006 | — | — |
| 2009-07-23 | $7.22 | $7.22 | 2,378,689 | — | — |
| 2009-07-22 | $7.10 | $7.10 | 2,285,364 | — | — |
| 2009-07-21 | $7.14 | $7.14 | 1,821,391 | — | — |
| 2009-07-20 | $7.16 | $7.16 | 2,736,952 | — | — |
| 2009-07-17 | $7.08 | $7.08 | 2,696,261 | — | — |
| 2009-07-16 | $6.98 | $6.98 | 3,475,151 | — | — |
| 2009-07-15 | $6.89 | $6.89 | 5,411,098 | — | — |
| 2009-07-14 | $6.73 | $6.73 | 6,004,665 | — | — |
| 2009-07-13 | $6.49 | $6.49 | 4,876,800 | — | — |
| 2009-07-10 | $6.18 | $6.18 | 3,446,844 | — | — |
| 2009-07-09 | $6.30 | $6.30 | 3,160,676 | — | — |
| 2009-07-08 | $6.08 | $6.08 | 3,049,659 | — | — |
| 2009-07-07 | $6.03 | $6.03 | 3,799,357 | — | — |
| 2009-07-06 | $6.14 | $6.14 | 5,100,161 | — | — |
| 2009-07-02 | $6.39 | $6.39 | 2,718,818 | — | — |
| 2009-07-01 | $6.62 | $6.62 | 1,943,466 | — | — |
| 2009-06-30 | $6.58 | $6.58 | 2,974,468 | — | — |
| 2009-06-29 | $6.63 | $6.63 | 3,783,877 | — | — |
| 2009-06-26 | $6.62 | $6.62 | 9,922,558 | — | — |
| 2009-06-25 | $6.65 | $6.65 | 3,477,805 | — | — |
| 2009-06-24 | $6.50 | $6.50 | 2,553,398 | — | — |
| 2009-06-23 | $6.46 | $6.46 | 4,018,296 | — | — |
| 2009-06-22 | $6.31 | $6.31 | 3,350,865 | — | — |
| 2009-06-19 | $6.58 | $6.58 | 1,905,428 | — | — |
| 2009-06-18 | $6.45 | $6.45 | 3,011,621 | — | — |
| 2009-06-17 | $6.59 | $6.59 | 2,206,635 | — | — |
| 2009-06-16 | $6.53 | $6.53 | 2,956,776 | — | — |
| 2009-06-15 | $6.45 | $6.45 | 4,691,476 | — | — |
| 2009-06-12 | $6.55 | $6.55 | 5,798,995 | — | — |
| 2009-06-11 | $6.80 | $6.80 | 4,623,362 | — | — |
| 2009-06-10 | $7.02 | $7.02 | 4,052,795 | — | — |
| 2009-06-09 | $7.19 | $7.19 | 2,693,165 | — | — |
| 2009-06-08 | $7.16 | $7.16 | 2,450,784 | — | — |
| 2009-06-05 | $7.26 | $7.26 | 2,720,145 | — | — |
| 2009-06-04 | $7.29 | $7.29 | 3,440,209 | — | — |
| 2009-06-03 | $7.43 | $7.43 | 2,419,381 | — | — |
| 2009-06-02 | $7.53 | $7.53 | 3,910,817 | — | — |
| 2009-06-01 | $7.58 | $7.58 | 6,843,266 | — | — |
| 2009-05-29 | $7.48 | $7.48 | 3,676,398 | — | — |
| 2009-05-28 | $7.09 | $7.09 | 5,397,387 | — | — |
| 2009-05-27 | $6.67 | $6.67 | 3,606,072 | — | — |
| 2009-05-26 | $6.87 | $6.87 | 3,735,666 | — | — |
| 2009-05-22 | $6.44 | $6.44 | 5,504,424 | — | — |
| 2009-05-21 | $6.67 | $6.67 | 5,626,498 | — | — |
| 2009-05-20 | $7.12 | $7.12 | 2,614,878 | — | — |
| 2009-05-19 | $7.20 | $7.20 | 3,926,739 | — | — |
| 2009-05-18 | $7.25 | $7.25 | 3,726,820 | — | — |
| 2009-05-15 | $6.87 | $6.87 | 3,105,831 | — | — |
| 2009-05-14 | $6.93 | $6.93 | 4,308,002 | — | — |
| 2009-05-13 | $6.91 | $6.91 | 5,163,410 | — | — |
| 2009-05-12 | $7.26 | $7.26 | 3,890,913 | — | — |
| 2009-05-11 | $7.34 | $7.34 | 2,399,478 | — | — |
| 2009-05-08 | $7.36 | $7.36 | 2,759,952 | — | — |
| 2009-05-07 | $7.18 | $7.18 | 3,964,335 | — | — |
| 2009-05-06 | $7.35 | $7.35 | 10,003,057 | — | — |
| 2009-05-05 | $7.83 | $7.83 | 3,805,549 | — | — |
| 2009-05-04 | $7.70 | $7.70 | 4,938,280 | — | — |
| 2009-05-01 | $7.57 | $7.57 | 3,983,796 | — | — |
| 2009-04-30 | $7.69 | $7.69 | 5,102,373 | — | — |
| 2009-04-29 | $7.44 | $7.44 | 5,310,696 | — | — |
| 2009-04-28 | $7.08 | $7.08 | 4,967,471 | — | — |
| 2009-04-27 | $7.01 | $7.01 | 4,139,928 | — | — |
| 2009-04-24 | $7.16 | $7.16 | 6,150,624 | — | — |
| 2009-04-23 | $6.95 | $6.95 | 10,172,015 | — | — |
| 2009-04-22 | $6.26 | $6.26 | 5,190,391 | — | — |
| 2009-04-21 | $6.08 | $6.08 | 5,811,380 | — | — |
| 2009-04-20 | $6.23 | $6.23 | 3,710,012 | — | — |
| 2009-04-17 | $6.51 | $6.51 | 4,407,520 | — | — |
| 2009-04-16 | $6.28 | $6.28 | 4,288,541 | — | — |
| 2009-04-15 | $6.09 | $6.09 | 3,053,197 | — | — |
| 2009-04-14 | $6.12 | $6.12 | 2,629,916 | — | — |
| 2009-04-13 | $6.23 | $6.23 | 3,779,454 | — | — |
| 2009-04-09 | $6.35 | $6.35 | 4,387,616 | — | — |
| 2009-04-08 | $5.88 | $5.88 | 2,854,162 | — | — |
| 2009-04-07 | $5.81 | $5.81 | 4,207,158 | — | — |
| 2009-04-06 | $5.97 | $5.97 | 7,611,098 | — | — |
| 2009-04-03 | $6.17 | $6.17 | 7,569,080 | — | — |
| 2009-04-02 | $6.23 | $6.23 | 9,871,694 | — | — |
| 2009-04-01 | $5.57 | $5.57 | 3,922,759 | — | — |
| 2009-03-31 | $5.46 | $5.46 | 2,592,320 | — | — |
| 2009-03-30 | $5.33 | $5.33 | 2,458,303 | — | — |
| 2009-03-27 | $5.47 | $5.47 | 3,157,580 | — | — |
| 2009-03-26 | $5.69 | $5.69 | 5,274,428 | — | — |
| 2009-03-25 | $5.37 | $5.37 | 5,103,700 | — | — |
| 2009-03-24 | $5.57 | $5.57 | 3,280,539 | — | — |
| 2009-03-23 | $5.62 | $5.62 | 5,367,753 | — | — |
| 2009-03-20 | $4.99 | $4.99 | 4,256,253 | — | — |
| 2009-03-19 | $5.23 | $5.23 | 5,989,627 | — | — |
| 2009-03-18 | $5.15 | $5.15 | 6,655,730 | — | — |
| 2009-03-17 | $5.01 | $5.01 | 3,705,589 | — | — |
| 2009-03-16 | $4.85 | $4.85 | 3,706,032 | — | — |
| 2009-03-13 | $5.01 | $5.01 | 4,770,206 | — | — |
| 2009-03-12 | $4.99 | $4.99 | 6,937,476 | — | — |
| 2009-03-11 | $4.70 | $4.70 | 7,698,232 | — | — |
| 2009-03-10 | $4.43 | $4.43 | 7,993,246 | — | — |
| 2009-03-09 | $3.88 | $3.88 | 5,354,484 | — | — |
| 2009-03-06 | $3.86 | $3.86 | 4,730,399 | — | — |
| 2009-03-05 | $3.87 | $3.87 | 6,179,816 | — | — |
| 2009-03-04 | $3.92 | $3.92 | 4,974,548 | — | — |
| 2009-03-03 | $3.95 | $3.95 | 6,852,554 | — | — |
| 2009-03-02 | $4.01 | $4.01 | 6,013,511 | — | — |
| 2009-02-27 | $4.32 | $4.32 | 5,022,317 | — | — |
| 2009-02-26 | $4.35 | $4.35 | 4,692,803 | — | — |
| 2009-02-25 | $4.30 | $4.30 | 3,907,721 | — | — |
| 2009-02-24 | $4.36 | $4.36 | 3,492,843 | — | — |
| 2009-02-23 | $4.15 | $4.15 | 3,650,744 | — | — |
| 2009-02-20 | $4.30 | $4.30 | 2,833,816 | — | — |
| 2009-02-19 | $4.25 | $4.25 | 2,913,872 | — | — |
| 2009-02-18 | $4.37 | $4.37 | 3,057,620 | — | — |
| 2009-02-17 | $4.56 | $4.56 | 4,539,767 | — | — |
| 2009-02-13 | $4.56 | $4.56 | 3,118,657 | — | — |
| 2009-02-12 | $4.57 | $4.57 | 6,044,914 | — | — |
| 2009-02-11 | $4.64 | $4.64 | 3,874,106 | — | — |
| 2009-02-10 | $4.59 | $4.59 | 3,435,344 | — | — |
| 2009-02-09 | $4.86 | $4.86 | 4,442,904 | — | — |
| 2009-02-06 | $5.04 | $5.04 | 7,257,258 | — | — |
| 2009-02-05 | $4.71 | $4.71 | 12,985,486 | — | — |
| 2009-02-04 | $3.95 | $3.95 | 7,117,934 | — | — |
| 2009-02-03 | $4.25 | $4.25 | 2,404,343 | — | — |
| 2009-02-02 | $4.25 | $4.25 | 1,888,179 | — | — |
| 2009-01-30 | $4.22 | $4.22 | 2,842,220 | — | — |
| 2009-01-29 | $4.20 | $4.20 | 2,317,652 | — | — |
| 2009-01-28 | $4.47 | $4.47 | 2,595,416 | — | — |
| 2009-01-27 | $4.28 | $4.28 | 1,676,317 | — | — |
| 2009-01-26 | $4.27 | $4.27 | 1,210,133 | — | — |
| 2009-01-23 | $4.22 | $4.22 | 2,085,445 | — | — |
| 2009-01-22 | $4.22 | $4.22 | 2,665,300 | — | — |
| 2009-01-21 | $4.22 | $4.22 | 3,210,656 | — | — |
| 2009-01-20 | $4.07 | $4.07 | 3,892,682 | — | — |
| 2009-01-16 | $4.46 | $4.46 | 3,296,020 | — | — |
| 2009-01-15 | $4.39 | $4.39 | 3,584,842 | — | — |
| 2009-01-14 | $4.33 | $4.33 | 2,296,864 | — | — |
| 2009-01-13 | $4.52 | $4.52 | 2,752,433 | — | — |
| 2009-01-12 | $4.59 | $4.59 | 1,409,610 | — | — |
| 2009-01-09 | $4.76 | $4.76 | 978,368 | — | — |
| 2009-01-08 | $4.92 | $4.92 | 1,385,284 | — | — |
| 2009-01-07 | $4.89 | $4.89 | 2,467,149 | — | — |
| 2009-01-06 | $5.02 | $5.02 | 5,624,287 | — | — |
| 2009-01-05 | $5.40 | $5.40 | 2,273,422 | — | — |
| 2009-01-02 | $5.19 | $5.19 | 2,727,664 | — | — |