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
- 2004-10-21 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 | $8.88 | $13.43 | 496,500 | — | — |
| 2009-12-30 | $9.03 | $13.65 | 522,900 | — | — |
| 2009-12-29 | $9.00 | $13.61 | 479,900 | — | — |
| 2009-12-28 | $8.96 | $13.55 | 432,400 | — | — |
| 2009-12-24 | $8.99 | $13.59 | 235,800 | — | — |
| 2009-12-23 | $8.75 | $13.23 | 475,900 | — | — |
| 2009-12-22 | $8.66 | $13.09 | 819,400 | — | — |
| 2009-12-21 | $8.70 | $13.15 | 790,500 | — | — |
| 2009-12-18 | $8.44 | $12.76 | 1,662,300 | — | — |
| 2009-12-17 | $8.48 | $12.82 | 1,168,500 | — | — |
| 2009-12-16 | $8.37 | $12.65 | 965,900 | — | — |
| 2009-12-15 | $8.30 | $12.55 | 898,500 | — | — |
| 2009-12-14 | $8.44 | $12.76 | 1,271,600 | — | — |
| 2009-12-11 | $8.08 | $12.22 | 542,500 | — | — |
| 2009-12-10 | $8.02 | $12.13 | 752,900 | — | — |
| 2009-12-09 | $8.03 | $12.14 | 737,500 | — | — |
| 2009-12-08 | $8.19 | $12.38 | 871,800 | — | — |
| 2009-12-07 | $8.23 | $12.44 | 942,800 | — | — |
| 2009-12-04 | $8.21 | $12.41 | 1,426,600 | — | — |
| 2009-12-03 | $8.09 | $12.23 | 977,800 | — | — |
| 2009-12-02 | $8.38 | $12.67 | 1,578,500 | — | — |
| 2009-12-01 | $7.96 | $12.04 | 1,106,600 | — | — |
| 2009-11-30 | $8.10 | $12.25 | 1,968,600 | — | — |
| 2009-11-27 | $7.55 | $11.42 | 545,600 | — | — |
| 2009-11-25 | $7.82 | $11.82 | 1,376,100 | — | — |
| 2009-11-24 | $7.46 | $11.28 | 1,002,000 | — | — |
| 2009-11-23 | $7.63 | $11.54 | 817,000 | — | — |
| 2009-11-20 | $7.43 | $11.23 | 826,100 | — | — |
| 2009-11-19 | $7.53 | $11.38 | 867,600 | — | — |
| 2009-11-18 | $7.92 | $11.97 | 705,200 | — | — |
| 2009-11-17 | $7.91 | $11.96 | 988,900 | — | — |
| 2009-11-16 | $8.17 | $12.35 | 1,011,700 | — | — |
| 2009-11-13 | $7.91 | $11.96 | 941,300 | — | — |
| 2009-11-12 | $7.65 | $11.57 | 665,000 | — | — |
| 2009-11-11 | $7.94 | $12.00 | 1,071,100 | — | — |
| 2009-11-10 | $7.76 | $11.73 | 783,500 | — | — |
| 2009-11-09 | $7.93 | $11.99 | 1,291,700 | — | — |
| 2009-11-06 | $7.33 | $11.08 | 850,900 | — | — |
| 2009-11-05 | $7.63 | $11.54 | 1,798,600 | — | — |
| 2009-11-04 | $7.39 | $11.17 | 1,656,000 | — | — |
| 2009-11-03 | $7.61 | $11.51 | 1,512,800 | — | — |
| 2009-11-02 | $7.35 | $11.11 | 2,433,800 | — | — |
| 2009-10-30 | $7.55 | $11.42 | 5,763,700 | — | — |
| 2009-10-29 | $8.01 | $12.11 | 2,551,800 | — | — |
| 2009-10-28 | $7.83 | $11.84 | 2,589,300 | — | — |
| 2009-10-27 | $7.99 | $12.08 | 2,003,300 | — | — |
| 2009-10-26 | $8.16 | $12.34 | 2,312,900 | — | — |
| 2009-10-23 | $8.14 | $12.31 | 2,577,900 | — | — |
| 2009-10-22 | $8.10 | $12.25 | 1,790,400 | — | — |
| 2009-10-21 | $8.05 | $12.17 | 2,009,100 | — | — |
| 2009-10-20 | $8.05 | $12.17 | 1,914,300 | — | — |
| 2009-10-19 | $7.98 | $12.07 | 2,336,300 | — | — |
| 2009-10-16 | $7.76 | $11.73 | 10,641,900 | — | — |
| 2009-10-15 | $7.77 | $11.75 | 1,382,200 | — | — |
| 2009-10-14 | $7.78 | $11.76 | 931,100 | — | — |
| 2009-10-13 | $7.45 | $11.26 | 718,200 | — | — |
| 2009-10-12 | $7.69 | $11.63 | 533,900 | — | — |
| 2009-10-09 | $7.74 | $11.70 | 932,200 | — | — |
| 2009-10-08 | $7.56 | $11.43 | 1,083,000 | — | — |
| 2009-10-07 | $7.37 | $11.14 | 638,300 | — | — |
| 2009-10-06 | $7.45 | $11.26 | 928,300 | — | — |
| 2009-10-05 | $7.28 | $11.01 | 1,081,600 | — | — |
| 2009-10-02 | $6.95 | $10.51 | 1,119,800 | — | — |
| 2009-10-01 | $6.97 | $10.54 | 1,441,500 | — | — |
| 2009-09-30 | $7.10 | $10.73 | 1,330,800 | — | — |
| 2009-09-29 | $7.11 | $10.75 | 1,165,500 | — | — |
| 2009-09-28 | $7.25 | $10.96 | 797,200 | — | — |
| 2009-09-25 | $6.81 | $10.30 | 722,600 | — | — |
| 2009-09-24 | $6.59 | $9.96 | 970,300 | — | — |
| 2009-09-23 | $6.96 | $10.52 | 969,000 | — | — |
| 2009-09-22 | $7.42 | $11.22 | 1,223,500 | — | — |
| 2009-09-21 | $6.79 | $10.27 | 1,761,900 | — | — |
| 2009-09-18 | $6.89 | $10.42 | 1,587,400 | — | — |
| 2009-09-17 | $7.37 | $11.14 | 1,325,600 | — | — |
| 2009-09-16 | $7.61 | $11.51 | 1,046,600 | — | — |
| 2009-09-15 | $7.22 | $10.92 | 1,536,900 | — | — |
| 2009-09-14 | $7.16 | $10.83 | 709,400 | — | — |
| 2009-09-11 | $6.87 | $10.39 | 1,159,000 | — | — |
| 2009-09-10 | $6.80 | $10.28 | 950,800 | — | — |
| 2009-09-09 | $6.51 | $9.84 | 1,158,700 | — | — |
| 2009-09-08 | $6.23 | $9.42 | 710,400 | — | — |
| 2009-09-04 | $6.01 | $9.09 | 735,500 | — | — |
| 2009-09-03 | $6.00 | $9.07 | 876,100 | — | — |
| 2009-09-02 | $5.68 | $8.59 | 793,200 | — | — |
| 2009-09-01 | $5.75 | $8.69 | 1,367,300 | — | — |
| 2009-08-31 | $6.26 | $9.46 | 719,700 | — | — |
| 2009-08-28 | $6.59 | $9.96 | 617,900 | — | — |
| 2009-08-27 | $6.56 | $9.92 | 822,300 | — | — |
| 2009-08-26 | $6.83 | $10.33 | 580,800 | — | — |
| 2009-08-25 | $6.82 | $10.31 | 1,104,800 | — | — |
| 2009-08-24 | $6.78 | $10.25 | 1,099,300 | — | — |
| 2009-08-21 | $6.64 | $10.04 | 914,800 | — | — |
| 2009-08-20 | $6.33 | $9.57 | 907,800 | — | — |
| 2009-08-19 | $5.86 | $8.86 | 1,068,300 | — | — |
| 2009-08-18 | $5.76 | $8.71 | 2,238,200 | — | — |
| 2009-08-17 | $5.66 | $8.56 | 1,212,300 | — | — |
| 2009-08-14 | $5.97 | $9.03 | 939,400 | — | — |
| 2009-08-13 | $6.07 | $9.18 | 1,325,200 | — | — |
| 2009-08-12 | $6.28 | $9.49 | 2,215,700 | — | — |
| 2009-08-11 | $6.12 | $9.25 | 1,193,100 | — | — |
| 2009-08-10 | $6.47 | $9.78 | 1,345,900 | — | — |
| 2009-08-07 | $6.52 | $9.86 | 2,837,400 | — | — |
| 2009-08-06 | $5.91 | $8.94 | 2,476,900 | — | — |
| 2009-08-05 | $6.98 | $10.55 | 1,723,500 | — | — |
| 2009-08-04 | $6.16 | $9.31 | 1,451,100 | — | — |
| 2009-08-03 | $5.75 | $8.69 | 612,800 | — | — |
| 2009-07-31 | $5.56 | $8.41 | 611,200 | — | — |
| 2009-07-30 | $5.68 | $8.59 | 816,500 | — | — |
| 2009-07-29 | $5.29 | $8.00 | 586,700 | — | — |
| 2009-07-28 | $5.53 | $8.36 | 896,100 | — | — |
| 2009-07-27 | $5.39 | $8.15 | 531,700 | — | — |
| 2009-07-24 | $5.31 | $8.03 | 590,000 | — | — |
| 2009-07-23 | $5.19 | $7.85 | 1,815,500 | — | — |
| 2009-07-22 | $4.97 | $7.51 | 652,400 | — | — |
| 2009-07-21 | $5.02 | $7.59 | 731,900 | — | — |
| 2009-07-20 | $5.08 | $7.68 | 1,226,000 | — | — |
| 2009-07-17 | $4.92 | $7.44 | 891,000 | — | — |
| 2009-07-16 | $5.03 | $7.61 | 802,400 | — | — |
| 2009-07-15 | $5.01 | $7.57 | 1,286,600 | — | — |
| 2009-07-14 | $4.68 | $7.08 | 975,600 | — | — |
| 2009-07-13 | $4.66 | $7.05 | 1,094,200 | — | — |
| 2009-07-10 | $4.37 | $6.61 | 782,900 | — | — |
| 2009-07-09 | $4.41 | $6.67 | 1,134,400 | — | — |
| 2009-07-08 | $4.42 | $6.68 | 1,955,700 | — | — |
| 2009-07-07 | $4.69 | $7.09 | 1,140,400 | — | — |
| 2009-07-06 | $4.95 | $7.48 | 1,266,500 | — | — |
| 2009-07-02 | $4.96 | $7.50 | 1,560,300 | — | — |
| 2009-07-01 | $5.37 | $8.12 | 1,017,200 | — | — |
| 2009-06-30 | $5.35 | $8.09 | 1,335,700 | — | — |
| 2009-06-29 | $5.18 | $7.83 | 751,000 | — | — |
| 2009-06-26 | $5.17 | $7.82 | 1,871,900 | — | — |
| 2009-06-25 | $5.07 | $7.67 | 975,200 | — | — |
| 2009-06-24 | $4.89 | $7.39 | 1,006,100 | — | — |
| 2009-06-23 | $4.87 | $7.36 | 1,406,700 | — | — |
| 2009-06-22 | $4.79 | $7.24 | 1,576,900 | — | — |
| 2009-06-19 | $5.39 | $8.15 | 1,825,300 | — | — |
| 2009-06-18 | $5.24 | $7.92 | 853,400 | — | — |
| 2009-06-17 | $5.10 | $7.71 | 1,668,200 | — | — |
| 2009-06-16 | $5.43 | $8.21 | 1,375,600 | — | — |
| 2009-06-15 | $5.61 | $8.48 | 2,390,200 | — | — |
| 2009-06-12 | $5.86 | $8.86 | 1,590,800 | — | — |
| 2009-06-11 | $5.39 | $8.15 | 1,557,200 | — | — |
| 2009-06-10 | $5.50 | $8.32 | 2,595,700 | — | — |
| 2009-06-09 | $5.68 | $8.59 | 2,035,600 | — | — |
| 2009-06-08 | $5.80 | $8.77 | 2,420,500 | — | — |
| 2009-06-05 | $5.98 | $9.04 | 2,017,600 | — | — |
| 2009-06-04 | $6.09 | $9.21 | 1,901,900 | — | — |
| 2009-06-03 | $6.12 | $9.25 | 1,918,000 | — | — |
| 2009-06-02 | $6.60 | $9.98 | 1,824,300 | — | — |
| 2009-06-01 | $6.59 | $9.96 | 2,514,900 | — | — |
| 2009-05-29 | $5.81 | $8.78 | 4,072,300 | — | — |
| 2009-05-28 | $5.90 | $8.92 | 3,107,300 | — | — |
| 2009-05-27 | $5.48 | $8.29 | 2,365,200 | — | — |
| 2009-05-26 | $5.68 | $8.59 | 3,020,600 | — | — |
| 2009-05-22 | $5.30 | $8.01 | 9,651,200 | — | — |
| 2009-05-21 | $5.31 | $8.03 | 5,415,200 | — | — |
| 2009-05-20 | $5.82 | $8.80 | 1,740,200 | — | — |
| 2009-05-19 | $5.56 | $8.41 | 1,610,400 | — | — |
| 2009-05-18 | $5.73 | $8.66 | 1,716,300 | — | — |
| 2009-05-15 | $5.14 | $7.77 | 1,543,200 | — | — |
| 2009-05-14 | $5.55 | $8.39 | 1,809,200 | — | — |
| 2009-05-13 | $5.14 | $7.77 | 2,416,200 | — | — |
| 2009-05-12 | $5.90 | $8.92 | 1,837,900 | — | — |
| 2009-05-11 | $6.60 | $9.98 | 1,380,300 | — | — |
| 2009-05-08 | $6.99 | $10.57 | 3,069,900 | — | — |
| 2009-05-07 | $6.69 | $10.11 | 2,267,900 | — | — |
| 2009-05-06 | $7.61 | $11.51 | 2,675,400 | — | — |
| 2009-05-05 | $6.60 | $9.98 | 3,223,500 | — | — |
| 2009-05-04 | $6.49 | $9.81 | 2,480,500 | — | — |
| 2009-05-01 | $5.33 | $8.06 | 1,431,800 | — | — |
| 2009-04-30 | $5.29 | $8.00 | 2,597,100 | — | — |
| 2009-04-29 | $4.52 | $6.83 | 1,723,700 | — | — |
| 2009-04-28 | $3.96 | $5.99 | 1,006,400 | — | — |
| 2009-04-27 | $4.02 | $6.08 | 1,625,900 | — | — |
| 2009-04-24 | $4.59 | $6.94 | 1,865,900 | — | — |
| 2009-04-23 | $3.94 | $5.96 | 1,550,500 | — | — |
| 2009-04-22 | $3.75 | $5.67 | 1,857,700 | — | — |
| 2009-04-21 | $3.86 | $5.84 | 2,259,900 | — | — |
| 2009-04-20 | $3.45 | $5.22 | 1,964,700 | — | — |
| 2009-04-17 | $3.90 | $5.90 | 1,785,500 | — | — |
| 2009-04-16 | $3.65 | $5.52 | 2,277,200 | — | — |
| 2009-04-15 | $3.04 | $4.60 | 2,730,800 | — | — |
| 2009-04-14 | $2.79 | $4.22 | 2,483,400 | — | — |
| 2009-04-13 | $3.01 | $4.55 | 2,571,600 | — | — |
| 2009-04-09 | $3.11 | $4.70 | 2,652,700 | — | — |
| 2009-04-08 | $2.58 | $3.90 | 970,300 | — | — |
| 2009-04-07 | $2.52 | $3.81 | 1,332,200 | — | — |
| 2009-04-06 | $2.77 | $4.19 | 1,093,600 | — | — |
| 2009-04-03 | $2.75 | $4.16 | 2,014,400 | — | — |
| 2009-04-02 | $2.67 | $4.04 | 1,887,900 | — | — |
| 2009-04-01 | $2.50 | $3.78 | 1,143,100 | — | — |
| 2009-03-31 | $2.63 | $3.98 | 1,676,500 | — | — |
| 2009-03-30 | $2.46 | $3.72 | 992,300 | — | — |
| 2009-03-27 | $2.59 | $3.92 | 982,200 | — | — |
| 2009-03-26 | $2.98 | $4.51 | 1,036,100 | — | — |
| 2009-03-25 | $2.78 | $4.20 | 1,154,700 | — | — |
| 2009-03-24 | $2.58 | $3.90 | 1,429,700 | — | — |
| 2009-03-23 | $2.95 | $4.46 | 1,856,900 | — | — |
| 2009-03-20 | $2.22 | $3.36 | 1,333,400 | — | — |
| 2009-03-19 | $2.62 | $3.96 | 703,400 | — | — |
| 2009-03-18 | $2.83 | $4.28 | 1,236,600 | — | — |
| 2009-03-17 | $2.78 | $4.20 | 1,093,700 | — | — |
| 2009-03-16 | $2.50 | $3.78 | 1,214,300 | — | — |
| 2009-03-13 | $2.72 | $4.11 | 1,053,300 | — | — |
| 2009-03-12 | $2.57 | $3.89 | 2,247,900 | — | — |
| 2009-03-11 | $2.26 | $3.42 | 1,415,100 | — | — |
| 2009-03-10 | $2.62 | $3.96 | 2,105,400 | — | — |
| 2009-03-09 | $2.18 | $3.30 | 821,200 | — | — |
| 2009-03-06 | $2.11 | $3.19 | 1,235,100 | — | — |
| 2009-03-05 | $2.15 | $3.25 | 1,768,200 | — | — |
| 2009-03-04 | $2.47 | $3.73 | 1,661,400 | — | — |
| 2009-03-03 | $2.15 | $3.25 | 2,096,900 | — | — |
| 2009-03-02 | $1.99 | $3.01 | 1,562,400 | — | — |
| 2009-02-27 | $2.19 | $3.31 | 1,512,400 | — | — |
| 2009-02-26 | $2.29 | $3.46 | 1,801,000 | — | — |
| 2009-02-25 | $2.50 | $3.78 | 1,531,200 | — | — |
| 2009-02-24 | $2.70 | $4.08 | 2,074,500 | — | — |
| 2009-02-23 | $2.30 | $3.48 | 1,811,800 | — | — |
| 2009-02-20 | $2.64 | $3.99 | 1,988,500 | — | — |
| 2009-02-19 | $2.66 | $4.02 | 2,116,300 | — | — |
| 2009-02-18 | $2.82 | $4.26 | 1,715,200 | — | — |
| 2009-02-17 | $2.86 | $4.32 | 2,256,800 | — | — |
| 2009-02-13 | $3.37 | $5.10 | 1,922,600 | — | — |
| 2009-02-12 | $3.93 | $5.94 | 1,414,300 | — | — |
| 2009-02-11 | $3.64 | $5.50 | 1,082,500 | — | — |
| 2009-02-10 | $3.55 | $5.37 | 2,151,300 | — | — |
| 2009-02-09 | $4.03 | $6.09 | 1,716,400 | — | — |
| 2009-02-06 | $4.45 | $6.73 | 2,069,800 | — | — |
| 2009-02-05 | $4.33 | $6.55 | 815,400 | — | — |
| 2009-02-04 | $4.26 | $6.44 | 1,265,600 | — | — |
| 2009-02-03 | $4.39 | $6.64 | 970,300 | — | — |
| 2009-02-02 | $4.35 | $6.58 | 952,300 | — | — |
| 2009-01-30 | $4.31 | $6.52 | 1,551,800 | — | — |
| 2009-01-29 | $4.60 | $6.95 | 1,411,500 | — | — |
| 2009-01-28 | $4.95 | $7.48 | 1,657,800 | — | — |
| 2009-01-27 | $4.54 | $6.86 | 867,100 | — | — |
| 2009-01-26 | $4.59 | $6.94 | 1,252,700 | — | — |
| 2009-01-23 | $4.69 | $7.09 | 1,623,100 | — | — |
| 2009-01-22 | $4.63 | $7.00 | 1,481,000 | — | — |
| 2009-01-21 | $4.94 | $7.47 | 2,258,700 | — | — |
| 2009-01-20 | $4.85 | $7.33 | 1,946,800 | — | — |
| 2009-01-16 | $5.63 | $8.51 | 1,397,300 | — | — |
| 2009-01-15 | $5.58 | $8.44 | 2,029,900 | — | — |
| 2009-01-14 | $5.16 | $7.80 | 1,033,700 | — | — |
| 2009-01-13 | $5.46 | $8.26 | 1,267,500 | — | — |
| 2009-01-12 | $5.34 | $8.07 | 1,184,100 | — | — |
| 2009-01-09 | $5.52 | $8.35 | 1,132,600 | — | — |
| 2009-01-08 | $5.95 | $9.00 | 1,471,600 | — | — |
| 2009-01-07 | $5.78 | $8.74 | 1,754,700 | — | — |
| 2009-01-06 | $5.81 | $8.78 | 2,015,100 | — | — |
| 2009-01-05 | $5.48 | $8.29 | 1,740,400 | — | — |
| 2009-01-02 | $5.94 | $8.98 | 1,054,300 | — | — |