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
- 2006-07-19 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 | $9.11 | $9.50 | 2,230,505 | — | — |
| 2009-12-30 | $9.21 | $9.61 | 2,733,310 | — | — |
| 2009-12-29 | $9.29 | $9.69 | 2,135,260 | — | — |
| 2009-12-28 | $9.25 | $9.64 | 3,631,049 | — | — |
| 2009-12-24 | $9.40 | $9.81 | 648,552 | — | — |
| 2009-12-23 | $9.46 | $9.87 | 2,982,941 | — | — |
| 2009-12-22 | $9.47 | $9.88 | 2,913,611 | — | — |
| 2009-12-21 | $9.51 | $9.92 | 3,094,798 | — | — |
| 2009-12-18 | $9.43 | $9.84 | 6,630,160 | — | — |
| 2009-12-17 | $9.38 | $9.78 | 4,066,297 | — | — |
| 2009-12-16 | $9.57 | $9.98 | 6,470,015 | — | — |
| 2009-12-15 | $9.30 | $9.71 | 4,217,803 | — | — |
| 2009-12-14 | $9.33 | $9.73 | 3,058,915 | — | — |
| 2009-12-11 | $9.04 | $9.43 | 3,608,678 | — | — |
| 2009-12-10 | $9.03 | $9.42 | 4,352,032 | — | — |
| 2009-12-09 | $9.12 | $9.51 | 6,772,584 | — | — |
| 2009-12-08 | $9.16 | $9.56 | 6,388,946 | — | — |
| 2009-12-07 | $9.25 | $9.65 | 7,677,411 | — | — |
| 2009-12-04 | $9.28 | $9.68 | 13,480,047 | — | — |
| 2009-12-03 | $8.70 | $9.07 | 5,478,138 | — | — |
| 2009-12-02 | $8.56 | $8.93 | 5,625,879 | — | — |
| 2009-12-01 | $8.56 | $8.92 | 5,336,157 | — | — |
| 2009-11-30 | $8.38 | $8.74 | 5,488,770 | — | — |
| 2009-11-27 | $8.38 | $8.74 | 2,090,295 | — | — |
| 2009-11-25 | $8.58 | $8.95 | 2,944,400 | — | — |
| 2009-11-24 | $8.50 | $8.87 | 4,281,374 | — | — |
| 2009-11-23 | $8.60 | $8.98 | 3,475,114 | — | — |
| 2009-11-20 | $8.57 | $8.94 | 3,914,569 | — | — |
| 2009-11-19 | $8.62 | $8.97 | 5,087,855 | — | — |
| 2009-11-18 | $8.83 | $9.19 | 6,559,723 | — | — |
| 2009-11-17 | $8.89 | $9.26 | 5,285,212 | — | — |
| 2009-11-16 | $8.82 | $9.18 | 7,410,504 | — | — |
| 2009-11-13 | $8.55 | $8.90 | 6,481,976 | — | — |
| 2009-11-12 | $8.49 | $8.84 | 5,822,349 | — | — |
| 2009-11-11 | $8.69 | $9.05 | 7,952,071 | — | — |
| 2009-11-10 | $8.42 | $8.77 | 7,010,032 | — | — |
| 2009-11-09 | $8.40 | $8.75 | 6,843,021 | — | — |
| 2009-11-06 | $8.10 | $8.43 | 8,094,496 | — | — |
| 2009-11-05 | $8.03 | $8.36 | 5,499,181 | — | — |
| 2009-11-04 | $7.71 | $8.02 | 8,602,617 | — | — |
| 2009-11-03 | $7.85 | $8.17 | 10,660,574 | — | — |
| 2009-11-02 | $7.63 | $7.95 | 7,022,436 | — | — |
| 2009-10-30 | $7.70 | $8.01 | 10,454,800 | — | — |
| 2009-10-29 | $8.06 | $8.39 | 10,479,387 | — | — |
| 2009-10-28 | $7.49 | $7.80 | 13,931,686 | — | — |
| 2009-10-27 | $7.53 | $7.84 | 10,613,394 | — | — |
| 2009-10-26 | $7.75 | $8.07 | 11,846,263 | — | — |
| 2009-10-23 | $7.77 | $8.08 | 4,443,955 | — | — |
| 2009-10-22 | $7.99 | $8.31 | 4,332,540 | — | — |
| 2009-10-21 | $7.81 | $8.13 | 4,476,958 | — | — |
| 2009-10-20 | $7.99 | $8.31 | 9,331,574 | — | — |
| 2009-10-19 | $8.19 | $8.52 | 5,356,756 | — | — |
| 2009-10-16 | $8.06 | $8.39 | 6,518,524 | — | — |
| 2009-10-15 | $8.24 | $8.58 | 4,515,056 | — | — |
| 2009-10-14 | $8.25 | $8.59 | 8,635,178 | — | — |
| 2009-10-13 | $8.05 | $8.38 | 4,068,955 | — | — |
| 2009-10-12 | $8.15 | $8.48 | 3,970,830 | — | — |
| 2009-10-09 | $8.09 | $8.42 | 4,507,747 | — | — |
| 2009-10-08 | $8.10 | $8.43 | 11,405,257 | — | — |
| 2009-10-07 | $7.89 | $8.21 | 16,528,330 | — | — |
| 2009-10-06 | $7.34 | $7.64 | 8,421,652 | — | — |
| 2009-10-05 | $7.21 | $7.50 | 6,720,089 | — | — |
| 2009-10-02 | $6.98 | $7.26 | 10,776,861 | — | — |
| 2009-10-01 | $7.03 | $7.32 | 11,087,847 | — | — |
| 2009-09-30 | $7.37 | $7.67 | 10,840,210 | — | — |
| 2009-09-29 | $7.32 | $7.62 | 11,283,653 | — | — |
| 2009-09-28 | $6.88 | $7.16 | 4,223,119 | — | — |
| 2009-09-25 | $6.68 | $6.95 | 6,540,452 | — | — |
| 2009-09-24 | $6.83 | $7.11 | 8,534,395 | — | — |
| 2009-09-23 | $7.12 | $7.41 | 5,116,650 | — | — |
| 2009-09-22 | $7.25 | $7.55 | 6,268,893 | — | — |
| 2009-09-21 | $7.07 | $7.35 | 3,665,160 | — | — |
| 2009-09-18 | $7.16 | $7.46 | 5,803,522 | — | — |
| 2009-09-17 | $7.11 | $7.40 | 7,630,010 | — | — |
| 2009-09-16 | $7.23 | $7.52 | 4,730,797 | — | — |
| 2009-09-15 | $7.31 | $7.61 | 4,875,215 | — | — |
| 2009-09-14 | $7.20 | $7.49 | 5,184,429 | — | — |
| 2009-09-11 | $7.04 | $7.33 | 6,574,785 | — | — |
| 2009-09-10 | $7.23 | $7.52 | 5,250,215 | — | — |
| 2009-09-09 | $7.09 | $7.38 | 5,010,109 | — | — |
| 2009-09-08 | $6.87 | $7.15 | 4,669,220 | — | — |
| 2009-09-04 | $6.66 | $6.93 | 2,258,414 | — | — |
| 2009-09-03 | $6.55 | $6.82 | 3,825,305 | — | — |
| 2009-09-02 | $6.47 | $6.74 | 5,426,307 | — | — |
| 2009-09-01 | $6.52 | $6.79 | 7,546,283 | — | — |
| 2009-08-31 | $6.84 | $7.12 | 4,840,661 | — | — |
| 2009-08-28 | $7.14 | $7.43 | 3,897,735 | — | — |
| 2009-08-27 | $7.16 | $7.45 | 3,779,897 | — | — |
| 2009-08-26 | $7.14 | $7.43 | 4,206,064 | — | — |
| 2009-08-25 | $7.29 | $7.58 | 6,549,977 | — | — |
| 2009-08-24 | $7.14 | $7.42 | 6,757,522 | — | — |
| 2009-08-21 | $7.36 | $7.65 | 6,288,828 | — | — |
| 2009-08-20 | $7.16 | $7.43 | 7,022,436 | — | — |
| 2009-08-19 | $6.90 | $7.16 | 5,242,684 | — | — |
| 2009-08-18 | $6.88 | $7.14 | 5,377,799 | — | — |
| 2009-08-17 | $6.57 | $6.82 | 5,671,951 | — | — |
| 2009-08-14 | $6.98 | $7.25 | 4,920,844 | — | — |
| 2009-08-13 | $7.12 | $7.40 | 8,253,311 | — | — |
| 2009-08-12 | $6.95 | $7.22 | 7,845,973 | — | — |
| 2009-08-11 | $6.82 | $7.08 | 5,715,143 | — | — |
| 2009-08-10 | $6.87 | $7.13 | 13,921,940 | — | — |
| 2009-08-07 | $7.02 | $7.29 | 10,665,004 | — | — |
| 2009-08-06 | $6.50 | $6.75 | 8,875,727 | — | — |
| 2009-08-05 | $6.65 | $6.91 | 7,638,427 | — | — |
| 2009-08-04 | $6.60 | $6.86 | 11,438,925 | — | — |
| 2009-08-03 | $6.43 | $6.67 | 8,639,386 | — | — |
| 2009-07-31 | $6.30 | $6.54 | 8,056,619 | — | — |
| 2009-07-30 | $6.21 | $6.45 | 15,835,256 | — | — |
| 2009-07-29 | $5.87 | $6.10 | 15,630,369 | — | — |
| 2009-07-28 | $5.72 | $5.94 | 6,985,667 | — | — |
| 2009-07-27 | $5.80 | $6.02 | 9,967,943 | — | — |
| 2009-07-24 | $5.73 | $5.95 | 10,851,728 | — | — |
| 2009-07-23 | $5.42 | $5.63 | 12,641,227 | — | — |
| 2009-07-22 | $5.32 | $5.53 | 11,156,955 | — | — |
| 2009-07-21 | $5.46 | $5.67 | 8,715,804 | — | — |
| 2009-07-20 | $5.49 | $5.70 | 8,077,440 | — | — |
| 2009-07-17 | $5.28 | $5.48 | 6,148,176 | — | — |
| 2009-07-16 | $5.39 | $5.60 | 9,858,522 | — | — |
| 2009-07-15 | $5.32 | $5.52 | 9,337,554 | — | — |
| 2009-07-14 | $5.17 | $5.37 | 9,316,069 | — | — |
| 2009-07-13 | $5.06 | $5.25 | 10,174,603 | — | — |
| 2009-07-10 | $4.80 | $4.99 | 6,782,330 | — | — |
| 2009-07-09 | $4.89 | $5.08 | 13,507,070 | — | — |
| 2009-07-08 | $4.74 | $4.93 | 13,564,882 | — | — |
| 2009-07-07 | $4.81 | $4.99 | 11,256,187 | — | — |
| 2009-07-06 | $4.98 | $5.17 | 12,895,509 | — | — |
| 2009-07-02 | $5.27 | $5.47 | 9,244,524 | — | — |
| 2009-07-01 | $5.51 | $5.72 | 8,783,804 | — | — |
| 2009-06-30 | $5.47 | $5.68 | 9,152,823 | — | — |
| 2009-06-29 | $5.60 | $5.82 | 7,768,448 | — | — |
| 2009-06-26 | $5.39 | $5.59 | 12,519,180 | — | — |
| 2009-06-25 | $5.46 | $5.67 | 6,604,466 | — | — |
| 2009-06-24 | $5.26 | $5.46 | 8,416,557 | — | — |
| 2009-06-23 | $5.23 | $5.43 | 8,148,763 | — | — |
| 2009-06-22 | $5.16 | $5.36 | 10,767,337 | — | — |
| 2009-06-19 | $5.55 | $5.77 | 17,031,357 | — | — |
| 2009-06-18 | $5.06 | $5.25 | 11,881,482 | — | — |
| 2009-06-17 | $5.24 | $5.44 | 9,930,510 | — | — |
| 2009-06-16 | $5.19 | $5.39 | 14,567,833 | — | — |
| 2009-06-15 | $5.12 | $5.32 | 11,565,623 | — | — |
| 2009-06-12 | $5.41 | $5.62 | 4,581,506 | — | — |
| 2009-06-11 | $5.46 | $5.67 | 8,478,134 | — | — |
| 2009-06-10 | $5.59 | $5.81 | 8,549,900 | — | — |
| 2009-06-09 | $5.59 | $5.81 | 3,886,217 | — | — |
| 2009-06-08 | $5.52 | $5.73 | 7,021,107 | — | — |
| 2009-06-05 | $5.62 | $5.84 | 7,512,394 | — | — |
| 2009-06-04 | $5.67 | $5.88 | 8,385,325 | — | — |
| 2009-06-03 | $5.40 | $5.61 | 10,376,389 | — | — |
| 2009-06-02 | $5.66 | $5.87 | 11,224,956 | — | — |
| 2009-06-01 | $5.62 | $5.83 | 10,542,293 | — | — |
| 2009-05-29 | $5.32 | $5.53 | 8,187,969 | — | — |
| 2009-05-28 | $5.09 | $5.29 | 8,795,765 | — | — |
| 2009-05-27 | $4.99 | $5.18 | 10,323,008 | — | — |
| 2009-05-26 | $5.30 | $5.50 | 12,755,078 | — | — |
| 2009-05-22 | $4.87 | $5.04 | 6,849,002 | — | — |
| 2009-05-21 | $4.92 | $5.09 | 8,385,547 | — | — |
| 2009-05-20 | $5.02 | $5.20 | 13,479,604 | — | — |
| 2009-05-19 | $5.16 | $5.34 | 11,158,949 | — | — |
| 2009-05-18 | $5.05 | $5.23 | 15,792,064 | — | — |
| 2009-05-15 | $4.76 | $4.92 | 11,035,130 | — | — |
| 2009-05-14 | $4.79 | $4.95 | 19,325,875 | — | — |
| 2009-05-13 | $4.79 | $4.95 | 21,900,591 | — | — |
| 2009-05-12 | $5.34 | $5.52 | 10,545,615 | — | — |
| 2009-05-11 | $5.51 | $5.70 | 11,400,162 | — | — |
| 2009-05-08 | $5.82 | $6.02 | 12,124,246 | — | — |
| 2009-05-07 | $5.56 | $5.75 | 13,719,710 | — | — |
| 2009-05-06 | $5.67 | $5.87 | 12,119,816 | — | — |
| 2009-05-05 | $5.82 | $6.02 | 13,000,500 | — | — |
| 2009-05-04 | $5.76 | $5.96 | 12,454,502 | — | — |
| 2009-05-01 | $5.47 | $5.66 | 13,042,363 | — | — |
| 2009-04-30 | $5.27 | $5.45 | 24,790,059 | — | — |
| 2009-04-29 | $5.35 | $5.54 | 34,580,802 | — | — |
| 2009-04-28 | $3.95 | $4.09 | 13,088,878 | — | — |
| 2009-04-27 | $4.05 | $4.18 | 13,830,903 | — | — |
| 2009-04-24 | $4.56 | $4.72 | 12,850,323 | — | — |
| 2009-04-23 | $4.32 | $4.46 | 15,597,144 | — | — |
| 2009-04-22 | $3.83 | $3.96 | 12,379,635 | — | — |
| 2009-04-21 | $3.74 | $3.87 | 9,308,981 | — | — |
| 2009-04-20 | $3.47 | $3.59 | 12,764,602 | — | — |
| 2009-04-17 | $4.03 | $4.17 | 12,048,050 | — | — |
| 2009-04-16 | $3.79 | $3.92 | 14,061,042 | — | — |
| 2009-04-15 | $3.54 | $3.66 | 10,009,585 | — | — |
| 2009-04-14 | $3.37 | $3.49 | 10,266,747 | — | — |
| 2009-04-13 | $3.35 | $3.47 | 7,349,591 | — | — |
| 2009-04-09 | $3.25 | $3.36 | 12,331,791 | — | — |
| 2009-04-08 | $2.86 | $2.96 | 10,787,050 | — | — |
| 2009-04-07 | $2.58 | $2.67 | 6,893,523 | — | — |
| 2009-04-06 | $2.74 | $2.84 | 8,969,864 | — | — |
| 2009-04-03 | $2.75 | $2.85 | 14,439,807 | — | — |
| 2009-04-02 | $2.56 | $2.65 | 14,022,279 | — | — |
| 2009-04-01 | $2.14 | $2.22 | 8,076,997 | — | — |
| 2009-03-31 | $1.90 | $1.96 | 5,660,654 | — | — |
| 2009-03-30 | $1.87 | $1.94 | 6,272,216 | — | — |
| 2009-03-27 | $2.00 | $2.06 | 7,098,189 | — | — |
| 2009-03-26 | $2.00 | $2.06 | 8,875,062 | — | — |
| 2009-03-25 | $1.91 | $1.97 | 9,582,533 | — | — |
| 2009-03-24 | $2.02 | $2.09 | 6,505,234 | — | — |
| 2009-03-23 | $2.11 | $2.19 | 8,183,539 | — | — |
| 2009-03-20 | $1.82 | $1.88 | 10,292,441 | — | — |
| 2009-03-19 | $1.91 | $1.97 | 6,394,927 | — | — |
| 2009-03-18 | $1.97 | $2.04 | 9,733,818 | — | — |
| 2009-03-17 | $1.89 | $1.96 | 5,793,997 | — | — |
| 2009-03-16 | $1.82 | $1.89 | 7,647,952 | — | — |
| 2009-03-13 | $1.89 | $1.95 | 5,098,487 | — | — |
| 2009-03-12 | $1.91 | $1.97 | 8,345,455 | — | — |
| 2009-03-11 | $1.77 | $1.83 | 8,180,438 | — | — |
| 2009-03-10 | $1.66 | $1.71 | 8,860,886 | — | — |
| 2009-03-09 | $1.40 | $1.45 | 7,007,374 | — | — |
| 2009-03-06 | $1.32 | $1.36 | 9,399,131 | — | — |
| 2009-03-05 | $1.36 | $1.41 | 5,973,634 | — | — |
| 2009-03-04 | $1.52 | $1.57 | 6,290,600 | — | — |
| 2009-03-03 | $1.40 | $1.44 | 12,058,460 | — | — |
| 2009-03-02 | $1.44 | $1.49 | 8,633,627 | — | — |
| 2009-02-27 | $1.67 | $1.72 | 7,918,846 | — | — |
| 2009-02-26 | $1.61 | $1.67 | 9,952,881 | — | — |
| 2009-02-25 | $1.54 | $1.60 | 8,133,258 | — | — |
| 2009-02-24 | $1.58 | $1.64 | 9,535,797 | — | — |
| 2009-02-23 | $1.52 | $1.55 | 11,697,415 | — | — |
| 2009-02-20 | $1.62 | $1.66 | 8,942,841 | — | — |
| 2009-02-19 | $1.74 | $1.78 | 7,984,189 | — | — |
| 2009-02-18 | $1.78 | $1.82 | 15,599,580 | — | — |
| 2009-02-17 | $2.01 | $2.06 | 19,777,071 | — | — |
| 2009-02-13 | $1.89 | $1.93 | 34,958,238 | — | — |
| 2009-02-12 | $2.68 | $2.74 | 7,752,500 | — | — |
| 2009-02-11 | $2.61 | $2.67 | 4,915,085 | — | — |
| 2009-02-10 | $2.60 | $2.66 | 9,352,838 | — | — |
| 2009-02-09 | $2.79 | $2.85 | 3,872,706 | — | — |
| 2009-02-06 | $2.81 | $2.87 | 5,732,199 | — | — |
| 2009-02-05 | $2.64 | $2.70 | 4,969,796 | — | — |
| 2009-02-04 | $2.56 | $2.61 | 5,069,692 | — | — |
| 2009-02-03 | $2.66 | $2.72 | 5,740,616 | — | — |
| 2009-02-02 | $2.64 | $2.69 | 7,816,513 | — | — |
| 2009-01-30 | $2.77 | $2.83 | 7,354,686 | — | — |
| 2009-01-29 | $2.93 | $2.99 | 6,470,015 | — | — |
| 2009-01-28 | $3.21 | $3.28 | 5,488,327 | — | — |
| 2009-01-27 | $3.02 | $3.08 | 4,297,765 | — | — |
| 2009-01-26 | $3.11 | $3.17 | 5,026,500 | — | — |
| 2009-01-23 | $2.95 | $3.02 | 9,118,048 | — | — |
| 2009-01-22 | $3.04 | $3.11 | 6,235,890 | — | — |
| 2009-01-21 | $3.10 | $3.17 | 8,251,539 | — | — |
| 2009-01-20 | $2.74 | $2.81 | 10,011,800 | — | — |
| 2009-01-16 | $3.21 | $3.28 | 10,724,144 | — | — |
| 2009-01-15 | $3.09 | $3.16 | 13,809,196 | — | — |
| 2009-01-14 | $2.85 | $2.91 | 6,376,764 | — | — |
| 2009-01-13 | $3.10 | $3.17 | 6,046,507 | — | — |
| 2009-01-12 | $3.02 | $3.09 | 6,519,188 | — | — |
| 2009-01-09 | $3.36 | $3.44 | 5,516,015 | — | — |
| 2009-01-08 | $3.53 | $3.61 | 5,515,793 | — | — |
| 2009-01-07 | $3.43 | $3.51 | 7,112,365 | — | — |
| 2009-01-06 | $3.93 | $4.02 | 7,777,972 | — | — |
| 2009-01-05 | $3.66 | $3.74 | 9,351,509 | — | — |
| 2009-01-02 | $3.41 | $3.49 | 4,837,339 | — | — |