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
- 1993-12-13 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 | $8.15 | $8.68 | 766,969 | — | — |
| 2009-12-30 | $8.25 | $8.79 | 602,438 | — | — |
| 2009-12-29 | $8.29 | $8.83 | 525,488 | — | — |
| 2009-12-28 | $8.29 | $8.83 | 768,994 | — | — |
| 2009-12-24 | $8.38 | $8.93 | 386,775 | — | — |
| 2009-12-23 | $8.25 | $8.79 | 440,438 | — | — |
| 2009-12-22 | $8.15 | $8.68 | 659,138 | — | — |
| 2009-12-21 | $8.12 | $8.65 | 676,350 | — | — |
| 2009-12-18 | $7.97 | $8.49 | 1,623,544 | — | — |
| 2009-12-17 | $8.07 | $8.59 | 676,350 | — | — |
| 2009-12-16 | $8.18 | $8.71 | 532,069 | — | — |
| 2009-12-15 | $8.24 | $8.78 | 1,146,656 | — | — |
| 2009-12-14 | $8.24 | $8.78 | 1,218,038 | — | — |
| 2009-12-11 | $7.92 | $8.43 | 849,994 | — | — |
| 2009-12-10 | $7.79 | $8.30 | 1,014,525 | — | — |
| 2009-12-09 | $7.85 | $8.36 | 2,584,913 | — | — |
| 2009-12-08 | $7.46 | $7.94 | 860,119 | — | — |
| 2009-12-07 | $7.32 | $7.80 | 639,394 | — | — |
| 2009-12-04 | $7.40 | $7.88 | 871,763 | — | — |
| 2009-12-03 | $7.26 | $7.74 | 1,146,150 | — | — |
| 2009-12-02 | $7.36 | $7.84 | 842,400 | — | — |
| 2009-12-01 | $7.12 | $7.59 | 1,328,400 | — | — |
| 2009-11-30 | $7.05 | $7.51 | 958,331 | — | — |
| 2009-11-27 | $7.15 | $7.61 | 579,656 | — | — |
| 2009-11-25 | $7.36 | $7.84 | 642,938 | — | — |
| 2009-11-24 | $7.39 | $7.87 | 880,369 | — | — |
| 2009-11-23 | $7.45 | $7.94 | 767,475 | — | — |
| 2009-11-20 | $7.47 | $7.95 | 624,206 | — | — |
| 2009-11-19 | $7.45 | $7.93 | 1,252,463 | — | — |
| 2009-11-18 | $7.81 | $8.31 | 1,346,119 | — | — |
| 2009-11-17 | $7.83 | $8.34 | 610,031 | — | — |
| 2009-11-16 | $7.99 | $8.51 | 2,524,669 | — | — |
| 2009-11-13 | $7.49 | $7.97 | 951,244 | — | — |
| 2009-11-12 | $7.45 | $7.93 | 999,338 | — | — |
| 2009-11-11 | $7.66 | $8.16 | 1,324,856 | — | — |
| 2009-11-10 | $7.81 | $8.32 | 1,776,938 | — | — |
| 2009-11-09 | $7.67 | $8.17 | 1,028,700 | — | — |
| 2009-11-06 | $7.46 | $7.94 | 1,316,250 | — | — |
| 2009-11-05 | $7.70 | $8.20 | 1,646,325 | — | — |
| 2009-11-04 | $7.29 | $7.76 | 2,243,194 | — | — |
| 2009-11-03 | $7.69 | $8.19 | 3,250,631 | — | — |
| 2009-11-02 | $8.04 | $8.56 | 1,541,025 | — | — |
| 2009-10-30 | $8.00 | $8.52 | 1,795,163 | — | — |
| 2009-10-29 | $7.88 | $8.40 | 989,213 | — | — |
| 2009-10-28 | $7.67 | $8.17 | 1,270,688 | — | — |
| 2009-10-27 | $7.95 | $8.46 | 2,159,156 | — | — |
| 2009-10-26 | $8.29 | $8.83 | 948,206 | — | — |
| 2009-10-23 | $8.48 | $9.03 | 1,237,781 | — | — |
| 2009-10-22 | $8.39 | $8.94 | 1,135,013 | — | — |
| 2009-10-21 | $8.25 | $8.79 | 1,290,938 | — | — |
| 2009-10-20 | $8.45 | $9.00 | 4,721,794 | — | — |
| 2009-10-19 | $7.90 | $8.41 | 692,044 | — | — |
| 2009-10-16 | $7.75 | $8.25 | 1,100,588 | — | — |
| 2009-10-15 | $7.66 | $8.16 | 536,119 | — | — |
| 2009-10-14 | $7.61 | $8.10 | 718,875 | — | — |
| 2009-10-13 | $7.63 | $8.13 | 309,319 | — | — |
| 2009-10-12 | $7.55 | $8.04 | 300,206 | — | — |
| 2009-10-09 | $7.47 | $7.96 | 329,569 | — | — |
| 2009-10-08 | $7.46 | $7.95 | 394,875 | — | — |
| 2009-10-07 | $7.33 | $7.80 | 656,606 | — | — |
| 2009-10-06 | $7.49 | $7.98 | 692,044 | — | — |
| 2009-10-05 | $7.26 | $7.73 | 502,200 | — | — |
| 2009-10-02 | $7.08 | $7.54 | 480,938 | — | — |
| 2009-10-01 | $7.15 | $7.61 | 766,463 | — | — |
| 2009-09-30 | $7.27 | $7.74 | 712,800 | — | — |
| 2009-09-29 | $7.19 | $7.66 | 335,138 | — | — |
| 2009-09-28 | $7.15 | $7.62 | 419,681 | — | — |
| 2009-09-25 | $6.97 | $7.43 | 486,000 | — | — |
| 2009-09-24 | $7.11 | $7.57 | 464,738 | — | — |
| 2009-09-23 | $7.19 | $7.66 | 716,344 | — | — |
| 2009-09-22 | $7.31 | $7.79 | 359,438 | — | — |
| 2009-09-21 | $7.22 | $7.69 | 427,781 | — | — |
| 2009-09-18 | $7.36 | $7.84 | 869,231 | — | — |
| 2009-09-17 | $7.31 | $7.78 | 863,663 | — | — |
| 2009-09-16 | $7.13 | $7.59 | 424,238 | — | — |
| 2009-09-15 | $7.11 | $7.57 | 576,619 | — | — |
| 2009-09-14 | $7.04 | $7.50 | 602,944 | — | — |
| 2009-09-11 | $6.83 | $7.27 | 525,488 | — | — |
| 2009-09-10 | $6.90 | $7.35 | 1,435,725 | — | — |
| 2009-09-09 | $6.63 | $7.06 | 541,181 | — | — |
| 2009-09-08 | $6.44 | $6.86 | 545,231 | — | — |
| 2009-09-04 | $6.31 | $6.72 | 540,169 | — | — |
| 2009-09-03 | $6.30 | $6.71 | 563,456 | — | — |
| 2009-09-02 | $6.28 | $6.69 | 554,850 | — | — |
| 2009-09-01 | $6.33 | $6.74 | 1,237,781 | — | — |
| 2009-08-31 | $6.36 | $6.78 | 1,150,200 | — | — |
| 2009-08-28 | $6.38 | $6.80 | 784,181 | — | — |
| 2009-08-27 | $6.43 | $6.85 | 748,238 | — | — |
| 2009-08-26 | $6.46 | $6.88 | 1,082,363 | — | — |
| 2009-08-25 | $6.40 | $6.82 | 1,036,800 | — | — |
| 2009-08-24 | $6.29 | $6.69 | 1,266,638 | — | — |
| 2009-08-21 | $6.23 | $6.64 | 791,775 | — | — |
| 2009-08-20 | $6.24 | $6.65 | 792,281 | — | — |
| 2009-08-19 | $6.25 | $6.66 | 1,148,175 | — | — |
| 2009-08-18 | $6.11 | $6.50 | 1,112,231 | — | — |
| 2009-08-17 | $6.02 | $6.41 | 685,463 | — | — |
| 2009-08-14 | $6.20 | $6.60 | 668,250 | — | — |
| 2009-08-13 | $6.27 | $6.67 | 594,844 | — | — |
| 2009-08-12 | $6.34 | $6.75 | 774,563 | — | — |
| 2009-08-11 | $6.23 | $6.63 | 669,769 | — | — |
| 2009-08-10 | $6.40 | $6.81 | 663,188 | — | — |
| 2009-08-07 | $6.38 | $6.80 | 728,494 | — | — |
| 2009-08-06 | $6.36 | $6.78 | 1,074,769 | — | — |
| 2009-08-05 | $6.43 | $6.85 | 1,356,244 | — | — |
| 2009-08-04 | $6.54 | $6.97 | 1,552,669 | — | — |
| 2009-08-03 | $6.56 | $6.99 | 2,175,863 | — | — |
| 2009-07-31 | $6.33 | $6.74 | 1,749,094 | — | — |
| 2009-07-30 | $6.28 | $6.69 | 9,041,119 | — | — |
| 2009-07-29 | $5.65 | $6.01 | 2,159,156 | — | — |
| 2009-07-28 | $5.78 | $6.16 | 1,001,869 | — | — |
| 2009-07-27 | $5.77 | $6.14 | 675,844 | — | — |
| 2009-07-24 | $5.71 | $6.08 | 542,194 | — | — |
| 2009-07-23 | $5.78 | $6.15 | 690,525 | — | — |
| 2009-07-22 | $5.64 | $6.01 | 599,906 | — | — |
| 2009-07-21 | $5.52 | $5.88 | 792,281 | — | — |
| 2009-07-20 | $5.55 | $5.92 | 1,205,888 | — | — |
| 2009-07-17 | $5.42 | $5.77 | 1,158,806 | — | — |
| 2009-07-16 | $5.33 | $5.68 | 684,956 | — | — |
| 2009-07-15 | $5.19 | $5.52 | 786,713 | — | — |
| 2009-07-14 | $4.99 | $5.32 | 491,063 | — | — |
| 2009-07-13 | $4.92 | $5.24 | 788,231 | — | — |
| 2009-07-10 | $4.82 | $5.13 | 907,200 | — | — |
| 2009-07-09 | $4.77 | $5.08 | 1,134,000 | — | — |
| 2009-07-08 | $4.82 | $5.14 | 1,292,963 | — | — |
| 2009-07-07 | $4.72 | $5.02 | 929,475 | — | — |
| 2009-07-06 | $4.83 | $5.15 | 1,440,281 | — | — |
| 2009-07-02 | $4.94 | $5.26 | 644,456 | — | — |
| 2009-07-01 | $5.11 | $5.44 | 808,988 | — | — |
| 2009-06-30 | $5.00 | $5.32 | 787,219 | — | — |
| 2009-06-29 | $5.08 | $5.42 | 1,335,488 | — | — |
| 2009-06-26 | $5.05 | $5.38 | 7,690,950 | — | — |
| 2009-06-25 | $5.17 | $5.51 | 1,489,388 | — | — |
| 2009-06-24 | $5.26 | $5.60 | 764,438 | — | — |
| 2009-06-23 | $5.22 | $5.56 | 933,525 | — | — |
| 2009-06-22 | $5.19 | $5.53 | 898,088 | — | — |
| 2009-06-19 | $5.32 | $5.67 | 1,645,819 | — | — |
| 2009-06-18 | $5.40 | $5.75 | 659,138 | — | — |
| 2009-06-17 | $5.51 | $5.87 | 589,275 | — | — |
| 2009-06-16 | $5.42 | $5.78 | 1,898,944 | — | — |
| 2009-06-15 | $5.40 | $5.75 | 916,313 | — | — |
| 2009-06-12 | $5.48 | $5.83 | 883,913 | — | — |
| 2009-06-11 | $5.52 | $5.87 | 978,581 | — | — |
| 2009-06-10 | $5.71 | $6.08 | 691,538 | — | — |
| 2009-06-09 | $5.79 | $6.16 | 1,398,769 | — | — |
| 2009-06-08 | $5.78 | $6.15 | 1,338,019 | — | — |
| 2009-06-05 | $5.89 | $6.27 | 2,215,350 | — | — |
| 2009-06-04 | $5.69 | $6.06 | 1,565,831 | — | — |
| 2009-06-03 | $5.58 | $5.94 | 1,996,144 | — | — |
| 2009-06-02 | $5.73 | $6.11 | 1,449,900 | — | — |
| 2009-06-01 | $5.79 | $6.16 | 2,335,838 | — | — |
| 2009-05-29 | $5.38 | $5.73 | 1,900,463 | — | — |
| 2009-05-28 | $5.37 | $5.72 | 1,607,850 | — | — |
| 2009-05-27 | $5.42 | $5.78 | 1,721,756 | — | — |
| 2009-05-26 | $5.67 | $6.04 | 1,362,319 | — | — |
| 2009-05-22 | $5.33 | $5.68 | 1,282,331 | — | — |
| 2009-05-21 | $5.39 | $5.74 | 2,101,950 | — | — |
| 2009-05-20 | $5.62 | $5.99 | 1,974,375 | — | — |
| 2009-05-19 | $5.65 | $6.01 | 2,017,406 | — | — |
| 2009-05-18 | $5.33 | $5.68 | 1,502,550 | — | — |
| 2009-05-15 | $5.27 | $5.61 | 1,415,981 | — | — |
| 2009-05-14 | $5.33 | $5.68 | 1,539,506 | — | — |
| 2009-05-13 | $5.09 | $5.42 | 1,563,806 | — | — |
| 2009-05-12 | $5.34 | $5.69 | 1,029,206 | — | — |
| 2009-05-11 | $5.41 | $5.76 | 1,032,750 | — | — |
| 2009-05-08 | $5.37 | $5.72 | 879,356 | — | — |
| 2009-05-07 | $5.36 | $5.71 | 1,328,400 | — | — |
| 2009-05-06 | $5.55 | $5.91 | 1,664,044 | — | — |
| 2009-05-05 | $5.80 | $6.17 | 1,423,069 | — | — |
| 2009-05-04 | $5.96 | $6.34 | 1,509,638 | — | — |
| 2009-05-01 | $5.62 | $5.99 | 1,333,969 | — | — |
| 2009-04-30 | $5.81 | $6.19 | 1,267,144 | — | — |
| 2009-04-29 | $5.78 | $6.16 | 1,890,338 | — | — |
| 2009-04-28 | $5.74 | $6.11 | 2,350,519 | — | — |
| 2009-04-27 | $5.56 | $5.92 | 1,945,013 | — | — |
| 2009-04-24 | $5.34 | $5.68 | 1,957,669 | — | — |
| 2009-04-23 | $5.36 | $5.71 | 3,748,275 | — | — |
| 2009-04-22 | $4.67 | $4.98 | 2,353,556 | — | — |
| 2009-04-21 | $4.56 | $4.86 | 2,053,856 | — | — |
| 2009-04-20 | $4.22 | $4.49 | 1,362,825 | — | — |
| 2009-04-17 | $4.37 | $4.65 | 1,401,806 | — | — |
| 2009-04-16 | $4.43 | $4.72 | 906,188 | — | — |
| 2009-04-15 | $4.29 | $4.57 | 843,919 | — | — |
| 2009-04-14 | $4.22 | $4.50 | 1,044,900 | — | — |
| 2009-04-13 | $4.27 | $4.55 | 1,249,931 | — | — |
| 2009-04-09 | $4.17 | $4.44 | 1,252,969 | — | — |
| 2009-04-08 | $3.88 | $4.14 | 1,372,950 | — | — |
| 2009-04-07 | $3.77 | $4.02 | 1,471,163 | — | — |
| 2009-04-06 | $3.91 | $4.17 | 1,582,538 | — | — |
| 2009-04-03 | $4.09 | $4.35 | 845,944 | — | — |
| 2009-04-02 | $3.98 | $4.24 | 2,045,250 | — | — |
| 2009-04-01 | $3.76 | $4.01 | 1,436,738 | — | — |
| 2009-03-31 | $3.71 | $3.95 | 1,226,138 | — | — |
| 2009-03-30 | $3.67 | $3.91 | 1,440,788 | — | — |
| 2009-03-27 | $3.58 | $3.81 | 590,794 | — | — |
| 2009-03-26 | $3.54 | $3.77 | 886,950 | — | — |
| 2009-03-25 | $3.49 | $3.72 | 1,087,931 | — | — |
| 2009-03-24 | $3.37 | $3.59 | 1,031,738 | — | — |
| 2009-03-23 | $3.48 | $3.70 | 621,169 | — | — |
| 2009-03-20 | $3.26 | $3.47 | 1,128,431 | — | — |
| 2009-03-19 | $3.30 | $3.51 | 687,994 | — | — |
| 2009-03-18 | $3.32 | $3.54 | 1,525,838 | — | — |
| 2009-03-17 | $3.16 | $3.37 | 888,469 | — | — |
| 2009-03-16 | $2.97 | $3.16 | 959,344 | — | — |
| 2009-03-13 | $3.11 | $3.31 | 845,438 | — | — |
| 2009-03-12 | $3.04 | $3.24 | 1,892,869 | — | — |
| 2009-03-11 | $2.92 | $3.11 | 1,906,031 | — | — |
| 2009-03-10 | $2.79 | $2.97 | 1,626,581 | — | — |
| 2009-03-09 | $2.68 | $2.85 | 1,210,444 | — | — |
| 2009-03-06 | $2.87 | $3.06 | 936,563 | — | — |
| 2009-03-05 | $2.92 | $3.11 | 1,631,644 | — | — |
| 2009-03-04 | $3.11 | $3.31 | 4,416,525 | — | — |
| 2009-03-03 | $2.82 | $3.00 | 3,290,119 | — | — |
| 2009-03-02 | $3.06 | $3.26 | 1,342,575 | — | — |
| 2009-02-27 | $3.20 | $3.41 | 1,528,369 | — | — |
| 2009-02-26 | $3.27 | $3.49 | 821,138 | — | — |
| 2009-02-25 | $3.36 | $3.58 | 1,390,163 | — | — |
| 2009-02-24 | $3.54 | $3.77 | 2,234,588 | — | — |
| 2009-02-23 | $3.37 | $3.59 | 1,805,288 | — | — |
| 2009-02-20 | $3.31 | $3.53 | 1,411,425 | — | — |
| 2009-02-19 | $3.40 | $3.62 | 763,425 | — | — |
| 2009-02-18 | $3.43 | $3.65 | 1,488,881 | — | — |
| 2009-02-17 | $3.36 | $3.58 | 1,250,944 | — | — |
| 2009-02-13 | $3.35 | $3.57 | 980,606 | — | — |
| 2009-02-12 | $3.38 | $3.60 | 1,697,963 | — | — |
| 2009-02-11 | $3.48 | $3.71 | 1,009,969 | — | — |
| 2009-02-10 | $3.46 | $3.68 | 1,003,388 | — | — |
| 2009-02-09 | $3.67 | $3.91 | 559,406 | — | — |
| 2009-02-06 | $3.68 | $3.92 | 1,176,525 | — | — |
| 2009-02-05 | $3.58 | $3.81 | 1,084,894 | — | — |
| 2009-02-04 | $3.49 | $3.72 | 636,863 | — | — |
| 2009-02-03 | $3.56 | $3.79 | 1,043,381 | — | — |
| 2009-02-02 | $3.50 | $3.73 | 1,105,144 | — | — |
| 2009-01-30 | $3.43 | $3.66 | 1,396,744 | — | — |
| 2009-01-29 | $3.69 | $3.93 | 645,975 | — | — |
| 2009-01-28 | $3.93 | $4.18 | 791,775 | — | — |
| 2009-01-27 | $3.77 | $4.01 | 354,881 | — | — |
| 2009-01-26 | $3.79 | $4.04 | 547,256 | — | — |
| 2009-01-23 | $3.73 | $3.97 | 845,438 | — | — |
| 2009-01-22 | $3.80 | $4.05 | 984,150 | — | — |
| 2009-01-21 | $3.85 | $4.10 | 2,838,038 | — | — |
| 2009-01-20 | $3.65 | $3.88 | 2,894,231 | — | — |
| 2009-01-16 | $3.87 | $4.12 | 2,363,175 | — | — |
| 2009-01-15 | $3.79 | $4.04 | 3,748,275 | — | — |
| 2009-01-14 | $3.69 | $3.93 | 4,510,181 | — | — |
| 2009-01-13 | $3.92 | $4.18 | 1,365,356 | — | — |
| 2009-01-12 | $3.91 | $4.16 | 1,796,175 | — | — |
| 2009-01-09 | $3.94 | $4.20 | 1,772,381 | — | — |
| 2009-01-08 | $4.03 | $4.30 | 957,825 | — | — |
| 2009-01-07 | $4.00 | $4.26 | 4,744,069 | — | — |
| 2009-01-06 | $4.50 | $4.80 | 1,925,775 | — | — |
| 2009-01-05 | $4.20 | $4.47 | 1,323,844 | — | — |
| 2009-01-02 | $4.20 | $4.47 | 608,513 | — | — |