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
- 1992-10-30 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 | $7.31 | $7.75 | 1,795,800 | — | — |
| 2009-12-30 | $7.32 | $7.76 | 1,728,000 | — | — |
| 2009-12-29 | $7.58 | $8.03 | 3,899,800 | — | — |
| 2009-12-28 | $7.16 | $7.59 | 2,017,700 | — | — |
| 2009-12-24 | $7.55 | $8.00 | 2,737,500 | — | — |
| 2009-12-23 | $7.10 | $7.53 | 5,630,200 | — | — |
| 2009-12-22 | $8.12 | $8.61 | 9,709,300 | — | — |
| 2009-12-21 | $6.46 | $6.85 | 1,717,200 | — | — |
| 2009-12-18 | $6.16 | $6.53 | 2,299,200 | — | — |
| 2009-12-17 | $6.21 | $6.58 | 1,163,300 | — | — |
| 2009-12-16 | $6.45 | $6.84 | 1,974,700 | — | — |
| 2009-12-15 | $6.18 | $6.55 | 1,794,100 | — | — |
| 2009-12-14 | $6.58 | $6.97 | 2,300,400 | — | — |
| 2009-12-11 | $6.30 | $6.68 | 1,853,300 | — | — |
| 2009-12-10 | $5.94 | $6.30 | 2,812,800 | — | — |
| 2009-12-09 | $6.08 | $6.44 | 3,289,500 | — | — |
| 2009-12-08 | $6.28 | $6.66 | 4,000,700 | — | — |
| 2009-12-07 | $6.36 | $6.74 | 5,908,400 | — | — |
| 2009-12-04 | $6.06 | $6.42 | 6,051,600 | — | — |
| 2009-12-03 | $5.47 | $5.80 | 6,575,500 | — | — |
| 2009-12-02 | $5.19 | $5.50 | 4,063,300 | — | — |
| 2009-12-01 | $5.49 | $5.82 | 9,955,900 | — | — |
| 2009-11-30 | $4.47 | $4.74 | 2,630,200 | — | — |
| 2009-11-27 | $4.47 | $4.74 | 1,673,300 | — | — |
| 2009-11-25 | $4.73 | $5.01 | 2,970,500 | — | — |
| 2009-11-24 | $4.96 | $5.26 | 2,808,200 | — | — |
| 2009-11-23 | $5.11 | $5.42 | 3,509,600 | — | — |
| 2009-11-20 | $5.07 | $5.37 | 3,763,000 | — | — |
| 2009-11-19 | $5.28 | $5.60 | 3,890,000 | — | — |
| 2009-11-18 | $5.69 | $6.03 | 5,663,800 | — | — |
| 2009-11-17 | $5.04 | $5.34 | 3,258,400 | — | — |
| 2009-11-16 | $5.27 | $5.58 | 3,488,900 | — | — |
| 2009-11-13 | $5.45 | $5.77 | 4,341,200 | — | — |
| 2009-11-12 | $5.37 | $5.69 | 3,932,600 | — | — |
| 2009-11-11 | $5.84 | $6.19 | 3,163,800 | — | — |
| 2009-11-10 | $5.66 | $6.00 | 4,306,500 | — | — |
| 2009-11-09 | $6.41 | $6.79 | 2,818,300 | — | — |
| 2009-11-06 | $6.14 | $6.50 | 3,510,800 | — | — |
| 2009-11-05 | $5.94 | $6.29 | 4,027,000 | — | — |
| 2009-11-04 | $6.09 | $6.45 | 9,653,600 | — | — |
| 2009-11-03 | $5.92 | $6.27 | 5,483,800 | — | — |
| 2009-11-02 | $5.32 | $5.64 | 6,674,700 | — | — |
| 2009-10-30 | $5.79 | $6.13 | 10,679,000 | — | — |
| 2009-10-29 | $6.06 | $6.42 | 8,655,900 | — | — |
| 2009-10-28 | $5.04 | $5.34 | 6,230,500 | — | — |
| 2009-10-27 | $5.35 | $5.67 | 3,487,200 | — | — |
| 2009-10-26 | $5.60 | $5.93 | 4,176,500 | — | — |
| 2009-10-23 | $6.17 | $6.54 | 4,505,200 | — | — |
| 2009-10-22 | $6.76 | $7.16 | 4,386,100 | — | — |
| 2009-10-21 | $6.16 | $6.53 | 4,166,700 | — | — |
| 2009-10-20 | $6.31 | $6.68 | 3,794,400 | — | — |
| 2009-10-19 | $6.74 | $7.14 | 4,981,100 | — | — |
| 2009-10-16 | $7.10 | $7.52 | 9,888,200 | — | — |
| 2009-10-15 | $8.60 | $9.11 | 2,757,200 | — | — |
| 2009-10-14 | $8.74 | $9.26 | 3,194,400 | — | — |
| 2009-10-13 | $8.16 | $8.64 | 2,303,700 | — | — |
| 2009-10-12 | $8.48 | $8.98 | 1,944,800 | — | — |
| 2009-10-09 | $8.44 | $8.94 | 2,232,600 | — | — |
| 2009-10-08 | $8.82 | $9.34 | 2,588,500 | — | — |
| 2009-10-07 | $8.90 | $9.43 | 2,544,500 | — | — |
| 2009-10-06 | $9.09 | $9.63 | 2,290,300 | — | — |
| 2009-10-05 | $9.20 | $9.75 | 3,241,100 | — | — |
| 2009-10-02 | $9.12 | $9.66 | 4,804,000 | — | — |
| 2009-10-01 | $9.03 | $9.57 | 4,615,400 | — | — |
| 2009-09-30 | $10.58 | $11.21 | 2,605,700 | — | — |
| 2009-09-29 | $11.17 | $11.83 | 1,767,500 | — | — |
| 2009-09-28 | $11.79 | $12.49 | 2,771,800 | — | — |
| 2009-09-25 | $10.43 | $11.05 | 1,702,200 | — | — |
| 2009-09-24 | $10.53 | $11.16 | 3,358,600 | — | — |
| 2009-09-23 | $11.72 | $12.42 | 2,043,100 | — | — |
| 2009-09-22 | $12.06 | $12.78 | 2,540,300 | — | — |
| 2009-09-21 | $11.47 | $12.15 | 2,684,700 | — | — |
| 2009-09-18 | $12.15 | $12.87 | 2,913,200 | — | — |
| 2009-09-17 | $11.88 | $12.59 | 3,368,500 | — | — |
| 2009-09-16 | $11.80 | $12.50 | 4,830,600 | — | — |
| 2009-09-15 | $11.29 | $11.96 | 3,731,100 | — | — |
| 2009-09-14 | $10.53 | $11.16 | 2,041,600 | — | — |
| 2009-09-11 | $10.25 | $10.86 | 2,598,700 | — | — |
| 2009-09-10 | $10.27 | $10.88 | 4,598,800 | — | — |
| 2009-09-09 | $9.77 | $10.35 | 3,866,100 | — | — |
| 2009-09-08 | $9.17 | $9.71 | 1,858,400 | — | — |
| 2009-09-04 | $8.60 | $9.11 | 1,302,000 | — | — |
| 2009-09-03 | $8.35 | $8.85 | 1,531,700 | — | — |
| 2009-09-02 | $7.96 | $8.43 | 2,539,900 | — | — |
| 2009-09-01 | $8.70 | $9.22 | 3,493,300 | — | — |
| 2009-08-31 | $9.17 | $9.71 | 3,182,700 | — | — |
| 2009-08-28 | $9.40 | $9.96 | 2,094,700 | — | — |
| 2009-08-27 | $9.28 | $9.83 | 3,572,900 | — | — |
| 2009-08-26 | $9.36 | $9.92 | 2,875,000 | — | — |
| 2009-08-25 | $9.42 | $9.98 | 4,921,700 | — | — |
| 2009-08-24 | $8.89 | $9.42 | 3,455,600 | — | — |
| 2009-08-21 | $8.53 | $9.04 | 3,197,200 | — | — |
| 2009-08-20 | $8.27 | $8.76 | 7,451,700 | — | — |
| 2009-08-19 | $8.42 | $8.92 | 4,366,900 | — | — |
| 2009-08-18 | $7.87 | $8.33 | 6,200,800 | — | — |
| 2009-08-17 | $7.20 | $7.62 | 3,360,600 | — | — |
| 2009-08-14 | $7.45 | $7.89 | 4,160,200 | — | — |
| 2009-08-13 | $7.07 | $7.49 | 2,912,300 | — | — |
| 2009-08-12 | $6.72 | $7.12 | 4,208,700 | — | — |
| 2009-08-11 | $6.81 | $7.21 | 3,163,200 | — | — |
| 2009-08-10 | $7.20 | $7.62 | 3,492,700 | — | — |
| 2009-08-07 | $6.83 | $7.23 | 5,360,300 | — | — |
| 2009-08-06 | $7.04 | $7.46 | 12,035,300 | — | — |
| 2009-08-05 | $6.72 | $7.12 | 18,748,600 | — | — |
| 2009-08-04 | $3.67 | $3.89 | 3,832,300 | — | — |
| 2009-08-03 | $3.58 | $3.79 | 1,294,700 | — | — |
| 2009-07-31 | $3.33 | $3.53 | 1,256,900 | — | — |
| 2009-07-30 | $3.45 | $3.65 | 2,531,600 | — | — |
| 2009-07-29 | $3.11 | $3.29 | 1,686,500 | — | — |
| 2009-07-28 | $2.91 | $3.08 | 1,200,500 | — | — |
| 2009-07-27 | $2.91 | $3.08 | 1,596,800 | — | — |
| 2009-07-24 | $2.83 | $3.00 | 1,103,700 | — | — |
| 2009-07-23 | $2.66 | $2.82 | 1,029,400 | — | — |
| 2009-07-22 | $2.43 | $2.57 | 661,200 | — | — |
| 2009-07-21 | $2.35 | $2.49 | 2,152,800 | — | — |
| 2009-07-20 | $2.43 | $2.57 | 1,476,400 | — | — |
| 2009-07-17 | $2.50 | $2.65 | 2,229,900 | — | — |
| 2009-07-16 | $2.26 | $2.39 | 2,721,500 | — | — |
| 2009-07-15 | $2.18 | $2.31 | 1,951,200 | — | — |
| 2009-07-14 | $2.02 | $2.14 | 1,145,300 | — | — |
| 2009-07-13 | $2.04 | $2.16 | 1,713,600 | — | — |
| 2009-07-10 | $1.86 | $1.97 | 1,785,500 | — | — |
| 2009-07-09 | $2.02 | $2.14 | 1,001,100 | — | — |
| 2009-07-08 | $2.11 | $2.23 | 1,077,300 | — | — |
| 2009-07-07 | $2.29 | $2.43 | 654,500 | — | — |
| 2009-07-06 | $2.49 | $2.64 | 1,016,200 | — | — |
| 2009-07-02 | $2.78 | $2.94 | 755,500 | — | — |
| 2009-07-01 | $2.90 | $3.07 | 835,100 | — | — |
| 2009-06-30 | $2.72 | $2.88 | 686,500 | — | — |
| 2009-06-29 | $2.73 | $2.89 | 886,900 | — | — |
| 2009-06-26 | $2.81 | $2.98 | 2,160,700 | — | — |
| 2009-06-25 | $2.72 | $2.88 | 644,200 | — | — |
| 2009-06-24 | $2.58 | $2.73 | 1,462,400 | — | — |
| 2009-06-23 | $2.26 | $2.39 | 790,700 | — | — |
| 2009-06-22 | $2.37 | $2.51 | 1,186,100 | — | — |
| 2009-06-19 | $2.68 | $2.84 | 950,500 | — | — |
| 2009-06-18 | $2.65 | $2.81 | 948,200 | — | — |
| 2009-06-17 | $2.58 | $2.73 | 1,176,800 | — | — |
| 2009-06-16 | $2.90 | $3.07 | 907,900 | — | — |
| 2009-06-15 | $3.09 | $3.27 | 673,300 | — | — |
| 2009-06-12 | $3.14 | $3.33 | 628,900 | — | — |
| 2009-06-11 | $3.28 | $3.47 | 496,000 | — | — |
| 2009-06-10 | $3.27 | $3.46 | 728,500 | — | — |
| 2009-06-09 | $3.30 | $3.49 | 739,200 | — | — |
| 2009-06-08 | $3.43 | $3.63 | 585,000 | — | — |
| 2009-06-05 | $3.55 | $3.76 | 1,234,900 | — | — |
| 2009-06-04 | $3.61 | $3.82 | 2,253,900 | — | — |
| 2009-06-03 | $3.40 | $3.60 | 1,756,800 | — | — |
| 2009-06-02 | $3.28 | $3.47 | 1,491,700 | — | — |
| 2009-06-01 | $3.09 | $3.27 | 1,828,400 | — | — |
| 2009-05-29 | $2.83 | $3.00 | 903,000 | — | — |
| 2009-05-28 | $2.81 | $2.98 | 1,114,700 | — | — |
| 2009-05-27 | $2.79 | $2.95 | 785,400 | — | — |
| 2009-05-26 | $3.00 | $3.18 | 776,500 | — | — |
| 2009-05-22 | $2.90 | $3.07 | 790,000 | — | — |
| 2009-05-21 | $2.98 | $3.16 | 1,135,300 | — | — |
| 2009-05-20 | $3.15 | $3.34 | 1,350,100 | — | — |
| 2009-05-19 | $3.23 | $3.42 | 1,649,200 | — | — |
| 2009-05-18 | $3.15 | $3.33 | 1,139,900 | — | — |
| 2009-05-15 | $2.79 | $2.95 | 1,068,200 | — | — |
| 2009-05-14 | $2.97 | $3.14 | 1,911,900 | — | — |
| 2009-05-13 | $2.68 | $2.84 | 2,698,900 | — | — |
| 2009-05-12 | $3.14 | $3.32 | 3,040,800 | — | — |
| 2009-05-11 | $3.43 | $3.63 | 3,686,400 | — | — |
| 2009-05-08 | $3.30 | $3.49 | 7,870,600 | — | — |
| 2009-05-07 | $2.63 | $2.78 | 3,050,200 | — | — |
| 2009-05-06 | $2.70 | $2.86 | 4,950,000 | — | — |
| 2009-05-05 | $2.75 | $2.91 | 7,773,500 | — | — |
| 2009-05-04 | $2.20 | $2.33 | 4,984,100 | — | — |
| 2009-05-01 | $2.00 | $2.12 | 3,002,100 | — | — |
| 2009-04-30 | $1.73 | $1.83 | 1,419,700 | — | — |
| 2009-04-29 | $1.74 | $1.84 | 1,012,800 | — | — |
| 2009-04-28 | $1.68 | $1.78 | 832,900 | — | — |
| 2009-04-27 | $1.65 | $1.75 | 1,119,900 | — | — |
| 2009-04-24 | $1.75 | $1.85 | 1,204,800 | — | — |
| 2009-04-23 | $1.64 | $1.74 | 1,036,200 | — | — |
| 2009-04-22 | $1.75 | $1.85 | 1,511,100 | — | — |
| 2009-04-21 | $1.90 | $2.01 | 1,571,800 | — | — |
| 2009-04-20 | $1.73 | $1.83 | 1,561,200 | — | — |
| 2009-04-17 | $2.09 | $2.21 | 1,466,300 | — | — |
| 2009-04-16 | $2.15 | $2.27 | 2,034,400 | — | — |
| 2009-04-15 | $1.95 | $2.06 | 995,700 | — | — |
| 2009-04-14 | $2.03 | $2.15 | 1,045,400 | — | — |
| 2009-04-13 | $2.30 | $2.43 | 1,125,500 | — | — |
| 2009-04-09 | $2.32 | $2.45 | 1,551,700 | — | — |
| 2009-04-08 | $2.11 | $2.23 | 988,300 | — | — |
| 2009-04-07 | $2.25 | $2.38 | 1,309,700 | — | — |
| 2009-04-06 | $2.11 | $2.23 | 822,600 | — | — |
| 2009-04-03 | $2.06 | $2.18 | 494,300 | — | — |
| 2009-04-02 | $2.05 | $2.17 | 1,756,900 | — | — |
| 2009-04-01 | $1.89 | $2.00 | 680,500 | — | — |
| 2009-03-31 | $1.82 | $1.93 | 1,493,300 | — | — |
| 2009-03-30 | $1.55 | $1.64 | 798,000 | — | — |
| 2009-03-27 | $1.82 | $1.93 | 1,211,600 | — | — |
| 2009-03-26 | $1.97 | $2.08 | 2,873,500 | — | — |
| 2009-03-25 | $1.68 | $1.78 | 1,595,100 | — | — |
| 2009-03-24 | $1.54 | $1.63 | 1,007,200 | — | — |
| 2009-03-23 | $1.64 | $1.74 | 1,720,300 | — | — |
| 2009-03-20 | $1.53 | $1.62 | 896,900 | — | — |
| 2009-03-19 | $1.69 | $1.79 | 1,687,200 | — | — |
| 2009-03-18 | $1.84 | $1.95 | 1,365,500 | — | — |
| 2009-03-17 | $1.75 | $1.85 | 792,900 | — | — |
| 2009-03-16 | $1.50 | $1.59 | 1,892,100 | — | — |
| 2009-03-13 | $1.35 | $1.43 | 1,156,500 | — | — |
| 2009-03-12 | $1.35 | $1.43 | 1,388,700 | — | — |
| 2009-03-11 | $1.24 | $1.31 | 1,498,900 | — | — |
| 2009-03-10 | $1.39 | $1.47 | 2,495,100 | — | — |
| 2009-03-09 | $1.12 | $1.18 | 1,339,100 | — | — |
| 2009-03-06 | $0.96 | $1.02 | 1,756,700 | — | — |
| 2009-03-05 | $1.03 | $1.09 | 1,657,300 | — | — |
| 2009-03-04 | $1.26 | $1.33 | 3,446,700 | — | — |
| 2009-03-03 | $1.25 | $1.32 | 2,550,000 | — | — |
| 2009-03-02 | $1.70 | $1.80 | 1,428,200 | — | — |
| 2009-02-27 | $1.91 | $2.02 | 1,249,600 | — | — |
| 2009-02-26 | $1.92 | $2.03 | 1,306,100 | — | — |
| 2009-02-25 | $2.04 | $2.16 | 2,148,400 | — | — |
| 2009-02-24 | $2.43 | $2.57 | 1,875,800 | — | — |
| 2009-02-23 | $1.78 | $1.88 | 793,000 | — | — |
| 2009-02-20 | $1.99 | $2.11 | 1,711,800 | — | — |
| 2009-02-19 | $2.37 | $2.51 | 1,521,500 | — | — |
| 2009-02-18 | $2.43 | $2.57 | 1,605,200 | — | — |
| 2009-02-17 | $2.60 | $2.75 | 1,962,500 | — | — |
| 2009-02-13 | $3.12 | $3.30 | 2,673,000 | — | — |
| 2009-02-12 | $3.35 | $3.54 | 877,400 | — | — |
| 2009-02-11 | $3.25 | $3.43 | 836,900 | — | — |
| 2009-02-10 | $3.03 | $3.20 | 1,022,000 | — | — |
| 2009-02-09 | $3.39 | $3.58 | 960,700 | — | — |
| 2009-02-06 | $3.22 | $3.40 | 1,524,800 | — | — |
| 2009-02-05 | $2.92 | $3.09 | 1,200,100 | — | — |
| 2009-02-04 | $2.85 | $3.01 | 952,300 | — | — |
| 2009-02-03 | $2.86 | $3.02 | 928,400 | — | — |
| 2009-02-02 | $2.98 | $3.15 | 1,010,600 | — | — |
| 2009-01-30 | $3.22 | $3.40 | 1,661,800 | — | — |
| 2009-01-29 | $3.66 | $3.87 | 2,103,600 | — | — |
| 2009-01-28 | $3.47 | $3.67 | 1,940,200 | — | — |
| 2009-01-27 | $2.75 | $2.91 | 889,500 | — | — |
| 2009-01-26 | $2.58 | $2.73 | 1,447,300 | — | — |
| 2009-01-23 | $2.41 | $2.55 | 1,686,900 | — | — |
| 2009-01-22 | $2.54 | $2.68 | 1,005,500 | — | — |
| 2009-01-21 | $2.85 | $3.01 | 1,627,100 | — | — |
| 2009-01-20 | $3.00 | $3.17 | 1,040,700 | — | — |
| 2009-01-16 | $3.53 | $3.73 | 769,700 | — | — |
| 2009-01-15 | $3.42 | $3.61 | 1,128,200 | — | — |
| 2009-01-14 | $3.51 | $3.71 | 917,600 | — | — |
| 2009-01-13 | $3.81 | $4.03 | 1,158,700 | — | — |
| 2009-01-12 | $3.70 | $3.91 | 958,600 | — | — |
| 2009-01-09 | $4.09 | $4.32 | 881,500 | — | — |
| 2009-01-08 | $4.28 | $4.52 | 2,331,900 | — | — |
| 2009-01-07 | $3.94 | $4.16 | 973,900 | — | — |
| 2009-01-06 | $4.20 | $4.44 | 1,283,800 | — | — |
| 2009-01-05 | $3.97 | $4.20 | 1,514,100 | — | — |
| 2009-01-02 | $3.89 | $4.11 | 942,300 | — | — |