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
- 1993-04-14 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 | $11.03 | $11.03 | 917,700 | — | — |
| 2009-12-30 | $11.39 | $11.39 | 628,800 | — | — |
| 2009-12-29 | $11.34 | $11.34 | 521,300 | — | — |
| 2009-12-28 | $11.22 | $11.22 | 647,900 | — | — |
| 2009-12-24 | $11.02 | $11.02 | 323,000 | — | — |
| 2009-12-23 | $10.81 | $10.81 | 710,700 | — | — |
| 2009-12-22 | $10.79 | $10.79 | 1,985,700 | — | — |
| 2009-12-21 | $9.85 | $9.85 | 693,500 | — | — |
| 2009-12-18 | $9.49 | $9.49 | 521,900 | — | — |
| 2009-12-17 | $9.44 | $9.44 | 670,700 | — | — |
| 2009-12-16 | $9.82 | $9.82 | 547,700 | — | — |
| 2009-12-15 | $9.83 | $9.83 | 764,800 | — | — |
| 2009-12-14 | $9.62 | $9.62 | 765,400 | — | — |
| 2009-12-11 | $9.49 | $9.49 | 543,400 | — | — |
| 2009-12-10 | $9.37 | $9.37 | 455,800 | — | — |
| 2009-12-09 | $9.51 | $9.51 | 559,600 | — | — |
| 2009-12-08 | $9.52 | $9.52 | 1,309,500 | — | — |
| 2009-12-07 | $9.50 | $9.50 | 1,095,600 | — | — |
| 2009-12-04 | $9.21 | $9.21 | 1,647,600 | — | — |
| 2009-12-03 | $8.71 | $8.71 | 1,428,800 | — | — |
| 2009-12-02 | $8.40 | $8.40 | 876,700 | — | — |
| 2009-12-01 | $8.11 | $8.11 | 707,200 | — | — |
| 2009-11-30 | $8.08 | $8.08 | 1,337,500 | — | — |
| 2009-11-27 | $8.09 | $8.09 | 320,500 | — | — |
| 2009-11-25 | $8.30 | $8.30 | 347,000 | — | — |
| 2009-11-24 | $8.35 | $8.35 | 781,300 | — | — |
| 2009-11-23 | $8.37 | $8.37 | 750,200 | — | — |
| 2009-11-20 | $8.30 | $8.30 | 873,300 | — | — |
| 2009-11-19 | $8.36 | $8.36 | 1,276,600 | — | — |
| 2009-11-18 | $8.85 | $8.85 | 595,600 | — | — |
| 2009-11-17 | $8.83 | $8.83 | 747,900 | — | — |
| 2009-11-16 | $8.79 | $8.79 | 914,700 | — | — |
| 2009-11-13 | $8.40 | $8.40 | 454,400 | — | — |
| 2009-11-12 | $8.41 | $8.41 | 842,200 | — | — |
| 2009-11-11 | $8.51 | $8.51 | 1,053,200 | — | — |
| 2009-11-10 | $8.09 | $8.09 | 1,236,100 | — | — |
| 2009-11-09 | $8.39 | $8.39 | 960,700 | — | — |
| 2009-11-06 | $8.20 | $8.20 | 1,163,600 | — | — |
| 2009-11-05 | $8.45 | $8.45 | 4,569,900 | — | — |
| 2009-11-04 | $6.63 | $6.63 | 1,272,000 | — | — |
| 2009-11-03 | $6.34 | $6.34 | 998,600 | — | — |
| 2009-11-02 | $6.49 | $6.49 | 1,103,400 | — | — |
| 2009-10-30 | $6.42 | $6.42 | 1,077,200 | — | — |
| 2009-10-29 | $6.89 | $6.89 | 825,000 | — | — |
| 2009-10-28 | $6.75 | $6.75 | 2,231,800 | — | — |
| 2009-10-27 | $7.21 | $7.21 | 1,298,300 | — | — |
| 2009-10-26 | $7.92 | $7.92 | 830,500 | — | — |
| 2009-10-23 | $8.25 | $8.25 | 810,700 | — | — |
| 2009-10-22 | $8.54 | $8.54 | 519,300 | — | — |
| 2009-10-21 | $8.48 | $8.48 | 782,900 | — | — |
| 2009-10-20 | $8.34 | $8.34 | 715,100 | — | — |
| 2009-10-19 | $8.61 | $8.61 | 766,500 | — | — |
| 2009-10-16 | $8.84 | $8.84 | 991,200 | — | — |
| 2009-10-15 | $8.92 | $8.92 | 521,500 | — | — |
| 2009-10-14 | $8.83 | $8.83 | 1,537,200 | — | — |
| 2009-10-13 | $8.54 | $8.54 | 910,900 | — | — |
| 2009-10-12 | $8.73 | $8.73 | 618,300 | — | — |
| 2009-10-09 | $8.86 | $8.86 | 877,600 | — | — |
| 2009-10-08 | $8.71 | $8.71 | 925,000 | — | — |
| 2009-10-07 | $8.57 | $8.57 | 376,300 | — | — |
| 2009-10-06 | $8.66 | $8.66 | 1,700,700 | — | — |
| 2009-10-05 | $8.61 | $8.61 | 1,506,600 | — | — |
| 2009-10-02 | $8.18 | $8.18 | 977,300 | — | — |
| 2009-10-01 | $8.05 | $8.05 | 937,700 | — | — |
| 2009-09-30 | $8.60 | $8.60 | 946,800 | — | — |
| 2009-09-29 | $8.04 | $8.04 | 1,068,300 | — | — |
| 2009-09-28 | $8.03 | $8.03 | 822,800 | — | — |
| 2009-09-25 | $7.62 | $7.62 | 1,025,700 | — | — |
| 2009-09-24 | $7.71 | $7.71 | 2,030,800 | — | — |
| 2009-09-23 | $8.51 | $8.51 | 1,313,800 | — | — |
| 2009-09-22 | $8.99 | $8.99 | 856,300 | — | — |
| 2009-09-21 | $8.77 | $8.77 | 900,600 | — | — |
| 2009-09-18 | $8.81 | $8.81 | 1,070,200 | — | — |
| 2009-09-17 | $8.58 | $8.58 | 1,862,000 | — | — |
| 2009-09-16 | $8.48 | $8.48 | 2,430,000 | — | — |
| 2009-09-15 | $7.75 | $7.75 | 1,099,100 | — | — |
| 2009-09-14 | $7.29 | $7.29 | 739,400 | — | — |
| 2009-09-11 | $7.15 | $7.15 | 592,800 | — | — |
| 2009-09-10 | $7.05 | $7.05 | 860,800 | — | — |
| 2009-09-09 | $7.08 | $7.08 | 1,528,500 | — | — |
| 2009-09-08 | $7.00 | $7.00 | 1,671,900 | — | — |
| 2009-09-04 | $6.75 | $6.75 | 1,239,200 | — | — |
| 2009-09-03 | $6.38 | $6.38 | 964,100 | — | — |
| 2009-09-02 | $5.85 | $5.85 | 420,600 | — | — |
| 2009-09-01 | $5.86 | $5.86 | 1,299,500 | — | — |
| 2009-08-31 | $6.32 | $6.32 | 1,148,200 | — | — |
| 2009-08-28 | $6.17 | $6.17 | 2,304,500 | — | — |
| 2009-08-27 | $5.50 | $5.50 | 534,400 | — | — |
| 2009-08-26 | $5.23 | $5.23 | 609,700 | — | — |
| 2009-08-25 | $5.13 | $5.13 | 959,700 | — | — |
| 2009-08-24 | $5.25 | $5.25 | 1,018,000 | — | — |
| 2009-08-21 | $5.14 | $5.14 | 1,349,700 | — | — |
| 2009-08-20 | $4.80 | $4.80 | 415,900 | — | — |
| 2009-08-19 | $4.82 | $4.82 | 445,800 | — | — |
| 2009-08-18 | $4.86 | $4.86 | 493,300 | — | — |
| 2009-08-17 | $4.45 | $4.45 | 273,100 | — | — |
| 2009-08-14 | $4.80 | $4.80 | 74,350 | — | — |
| 2009-08-13 | $4.68 | $4.68 | 365,200 | — | — |
| 2009-08-12 | $4.92 | $4.92 | 467,933 | — | — |
| 2009-08-11 | $4.62 | $4.62 | 515,283 | — | — |
| 2009-08-10 | $4.92 | $4.92 | 419,800 | — | — |
| 2009-08-07 | $5.10 | $5.10 | 1,840,867 | — | — |
| 2009-08-06 | $4.38 | $4.38 | 1,682,100 | — | — |
| 2009-08-05 | $3.78 | $3.78 | 501,800 | — | — |
| 2009-08-04 | $3.84 | $3.84 | 459,367 | — | — |
| 2009-08-03 | $3.84 | $3.84 | 350,967 | — | — |
| 2009-07-31 | $3.66 | $3.66 | 318,717 | — | — |
| 2009-07-30 | $3.54 | $3.54 | 379,067 | — | — |
| 2009-07-29 | $3.42 | $3.42 | 216,283 | — | — |
| 2009-07-28 | $3.54 | $3.54 | 506,133 | — | — |
| 2009-07-27 | $3.48 | $3.48 | 715,100 | — | — |
| 2009-07-24 | $3.42 | $3.42 | 796,983 | — | — |
| 2009-07-23 | $3.36 | $3.36 | 2,669,983 | — | — |
| 2009-07-22 | $2.70 | $2.70 | 604,817 | — | — |
| 2009-07-21 | $2.82 | $2.82 | 231,917 | — | — |
| 2009-07-20 | $2.82 | $2.82 | 351,500 | — | — |
| 2009-07-17 | $2.76 | $2.76 | 147,550 | — | — |
| 2009-07-16 | $2.70 | $2.70 | 281,333 | — | — |
| 2009-07-15 | $2.70 | $2.70 | 1,111,050 | — | — |
| 2009-07-14 | $2.46 | $2.46 | 226,200 | — | — |
| 2009-07-13 | $2.40 | $2.40 | 261,933 | — | — |
| 2009-07-10 | $2.40 | $2.40 | 388,417 | — | — |
| 2009-07-09 | $2.34 | $2.34 | 438,667 | — | — |
| 2009-07-08 | $2.22 | $2.22 | 448,533 | — | — |
| 2009-07-07 | $2.22 | $2.22 | 782,983 | — | — |
| 2009-07-06 | $2.40 | $2.40 | 518,767 | — | — |
| 2009-07-02 | $2.58 | $2.58 | 423,617 | — | — |
| 2009-07-01 | $2.76 | $2.76 | 468,083 | — | — |
| 2009-06-30 | $2.64 | $2.64 | 377,583 | — | — |
| 2009-06-29 | $2.58 | $2.58 | 929,283 | — | — |
| 2009-06-26 | $2.40 | $2.40 | 15,827,533 | — | — |
| 2009-06-25 | $2.94 | $2.94 | 699,467 | — | — |
| 2009-06-24 | $2.76 | $2.76 | 600,417 | — | — |
| 2009-06-23 | $2.88 | $2.88 | 368,283 | — | — |
| 2009-06-22 | $2.76 | $2.76 | 351,783 | — | — |
| 2009-06-19 | $3.00 | $3.00 | 818,467 | — | — |
| 2009-06-18 | $3.30 | $3.30 | 197,317 | — | — |
| 2009-06-17 | $3.24 | $3.24 | 403,017 | — | — |
| 2009-06-16 | $3.42 | $3.42 | 438,300 | — | — |
| 2009-06-15 | $3.78 | $3.78 | 358,267 | — | — |
| 2009-06-12 | $4.02 | $4.02 | 186,983 | — | — |
| 2009-06-11 | $3.96 | $3.96 | 264,133 | — | — |
| 2009-06-10 | $3.96 | $3.96 | 274,650 | — | — |
| 2009-06-09 | $4.02 | $4.02 | 174,067 | — | — |
| 2009-06-08 | $4.02 | $4.02 | 144,100 | — | — |
| 2009-06-05 | $4.08 | $4.08 | 245,083 | — | — |
| 2009-06-04 | $4.14 | $4.14 | 242,417 | — | — |
| 2009-06-03 | $4.08 | $4.08 | 287,733 | — | — |
| 2009-06-02 | $4.20 | $4.20 | 273,633 | — | — |
| 2009-06-01 | $4.14 | $4.14 | 506,717 | — | — |
| 2009-05-29 | $4.14 | $4.14 | 1,539,150 | — | — |
| 2009-05-28 | $3.54 | $3.54 | 732,733 | — | — |
| 2009-05-27 | $3.78 | $3.78 | 773,133 | — | — |
| 2009-05-26 | $3.84 | $3.84 | 524,300 | — | — |
| 2009-05-22 | $3.60 | $3.60 | 325,500 | — | — |
| 2009-05-21 | $3.66 | $3.66 | 336,983 | — | — |
| 2009-05-20 | $3.72 | $3.72 | 437,283 | — | — |
| 2009-05-19 | $3.60 | $3.60 | 326,733 | — | — |
| 2009-05-18 | $3.60 | $3.60 | 411,833 | — | — |
| 2009-05-15 | $3.36 | $3.36 | 481,517 | — | — |
| 2009-05-14 | $3.54 | $3.54 | 415,317 | — | — |
| 2009-05-13 | $3.36 | $3.36 | 511,283 | — | — |
| 2009-05-12 | $3.84 | $3.84 | 436,383 | — | — |
| 2009-05-11 | $3.84 | $3.84 | 517,167 | — | — |
| 2009-05-08 | $3.48 | $3.48 | 610,200 | — | — |
| 2009-05-07 | $3.60 | $3.60 | 532,033 | — | — |
| 2009-05-06 | $3.78 | $3.78 | 635,383 | — | — |
| 2009-05-05 | $3.60 | $3.60 | 512,400 | — | — |
| 2009-05-04 | $3.42 | $3.42 | 773,367 | — | — |
| 2009-05-01 | $3.36 | $3.36 | 482,533 | — | — |
| 2009-04-30 | $3.36 | $3.36 | 828,350 | — | — |
| 2009-04-29 | $3.30 | $3.30 | 526,783 | — | — |
| 2009-04-28 | $3.00 | $3.00 | 436,200 | — | — |
| 2009-04-27 | $2.64 | $2.64 | 582,600 | — | — |
| 2009-04-24 | $2.58 | $2.58 | 650,400 | — | — |
| 2009-04-23 | $2.76 | $2.76 | 727,567 | — | — |
| 2009-04-22 | $3.30 | $3.30 | 961,367 | — | — |
| 2009-04-21 | $2.88 | $2.88 | 476,283 | — | — |
| 2009-04-20 | $2.94 | $2.94 | 480,533 | — | — |
| 2009-04-17 | $3.00 | $3.00 | 670,167 | — | — |
| 2009-04-16 | $2.88 | $2.88 | 458,733 | — | — |
| 2009-04-15 | $2.64 | $2.64 | 262,750 | — | — |
| 2009-04-14 | $2.58 | $2.58 | 374,833 | — | — |
| 2009-04-13 | $2.70 | $2.70 | 338,183 | — | — |
| 2009-04-09 | $2.88 | $2.88 | 1,263,667 | — | — |
| 2009-04-08 | $2.58 | $2.58 | 882,617 | — | — |
| 2009-04-07 | $2.10 | $2.10 | 333,633 | — | — |
| 2009-04-06 | $2.10 | $2.10 | 358,067 | — | — |
| 2009-04-03 | $2.10 | $2.10 | 306,000 | — | — |
| 2009-04-02 | $2.16 | $2.16 | 551,683 | — | — |
| 2009-04-01 | $1.98 | $1.98 | 376,517 | — | — |
| 2009-03-31 | $1.86 | $1.86 | 604,100 | — | — |
| 2009-03-30 | $1.86 | $1.86 | 544,433 | — | — |
| 2009-03-27 | $2.22 | $2.22 | 555,417 | — | — |
| 2009-03-26 | $2.10 | $2.10 | 709,000 | — | — |
| 2009-03-25 | $1.86 | $1.86 | 992,133 | — | — |
| 2009-03-24 | $1.74 | $1.74 | 515,350 | — | — |
| 2009-03-23 | $1.86 | $1.86 | 749,833 | — | — |
| 2009-03-20 | $1.68 | $1.68 | 913,917 | — | — |
| 2009-03-19 | $1.56 | $1.56 | 640,600 | — | — |
| 2009-03-18 | $1.56 | $1.56 | 1,001,617 | — | — |
| 2009-03-17 | $1.50 | $1.50 | 521,133 | — | — |
| 2009-03-16 | $1.50 | $1.50 | 609,333 | — | — |
| 2009-03-13 | $1.44 | $1.44 | 583,100 | — | — |
| 2009-03-12 | $1.50 | $1.50 | 2,477,733 | — | — |
| 2009-03-11 | $1.26 | $1.26 | 722,017 | — | — |
| 2009-03-10 | $1.32 | $1.32 | 695,267 | — | — |
| 2009-03-09 | $1.20 | $1.20 | 513,283 | — | — |
| 2009-03-06 | $1.20 | $1.20 | 561,650 | — | — |
| 2009-03-05 | $1.20 | $1.20 | 333,867 | — | — |
| 2009-03-04 | $1.38 | $1.38 | 407,533 | — | — |
| 2009-03-03 | $1.38 | $1.38 | 323,017 | — | — |
| 2009-03-02 | $1.44 | $1.44 | 645,267 | — | — |
| 2009-02-27 | $1.50 | $1.50 | 791,683 | — | — |
| 2009-02-26 | $1.68 | $1.68 | 337,150 | — | — |
| 2009-02-25 | $1.80 | $1.80 | 639,083 | — | — |
| 2009-02-24 | $1.68 | $1.68 | 755,350 | — | — |
| 2009-02-23 | $1.62 | $1.62 | 401,850 | — | — |
| 2009-02-20 | $1.68 | $1.68 | 704,367 | — | — |
| 2009-02-19 | $1.74 | $1.74 | 1,211,533 | — | — |
| 2009-02-18 | $1.80 | $1.80 | 520,767 | — | — |
| 2009-02-17 | $1.80 | $1.80 | 634,617 | — | — |
| 2009-02-13 | $1.98 | $1.98 | 542,300 | — | — |
| 2009-02-12 | $1.92 | $1.92 | 595,700 | — | — |
| 2009-02-11 | $1.92 | $1.92 | 445,833 | — | — |
| 2009-02-10 | $1.98 | $1.98 | 385,250 | — | — |
| 2009-02-09 | $2.10 | $2.10 | 521,267 | — | — |
| 2009-02-06 | $2.16 | $2.16 | 877,883 | — | — |
| 2009-02-05 | $1.86 | $1.86 | 694,200 | — | — |
| 2009-02-04 | $1.92 | $1.92 | 839,783 | — | — |
| 2009-02-03 | $2.04 | $2.04 | 558,983 | — | — |
| 2009-02-02 | $1.92 | $1.92 | 664,050 | — | — |
| 2009-01-30 | $1.98 | $1.98 | 563,583 | — | — |
| 2009-01-29 | $2.22 | $2.22 | 452,067 | — | — |
| 2009-01-28 | $2.22 | $2.22 | 623,117 | — | — |
| 2009-01-27 | $2.04 | $2.04 | 710,583 | — | — |
| 2009-01-26 | $2.10 | $2.10 | 745,483 | — | — |
| 2009-01-23 | $1.98 | $1.98 | 823,883 | — | — |
| 2009-01-22 | $1.92 | $1.92 | 2,323,850 | — | — |
| 2009-01-21 | $2.28 | $2.28 | 774,633 | — | — |
| 2009-01-20 | $2.34 | $2.34 | 670,017 | — | — |
| 2009-01-16 | $2.28 | $2.28 | 524,100 | — | — |
| 2009-01-15 | $2.28 | $2.28 | 492,350 | — | — |
| 2009-01-14 | $2.28 | $2.28 | 466,367 | — | — |
| 2009-01-13 | $2.52 | $2.52 | 328,383 | — | — |
| 2009-01-12 | $2.70 | $2.70 | 381,233 | — | — |
| 2009-01-09 | $2.88 | $2.88 | 439,350 | — | — |
| 2009-01-08 | $3.00 | $3.00 | 389,900 | — | — |
| 2009-01-07 | $2.82 | $2.82 | 544,767 | — | — |
| 2009-01-06 | $2.94 | $2.94 | 715,483 | — | — |
| 2009-01-05 | $2.76 | $2.76 | 908,983 | — | — |
| 2009-01-02 | $3.00 | $3.00 | 291,150 | — | — |