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
- 1980-03-17 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 | $7.52 | $7.52 | 968,125 | — | — |
| 2009-12-30 | $7.62 | $7.62 | 832,695 | — | — |
| 2009-12-29 | $7.55 | $7.55 | 808,030 | — | — |
| 2009-12-28 | $7.57 | $7.57 | 979,235 | — | — |
| 2009-12-24 | $7.79 | $7.79 | 438,067 | — | — |
| 2009-12-23 | $7.60 | $7.60 | 1,253,208 | — | — |
| 2009-12-22 | $7.78 | $7.78 | 2,382,095 | — | — |
| 2009-12-21 | $7.71 | $7.71 | 3,026,031 | — | — |
| 2009-12-18 | $6.79 | $6.79 | 2,247,664 | — | — |
| 2009-12-17 | $6.87 | $6.87 | 1,348,865 | — | — |
| 2009-12-16 | $7.23 | $7.23 | 1,194,658 | — | — |
| 2009-12-15 | $7.09 | $7.09 | 1,170,772 | — | — |
| 2009-12-14 | $6.98 | $6.98 | 643,047 | — | — |
| 2009-12-11 | $6.92 | $6.92 | 792,476 | — | — |
| 2009-12-10 | $6.81 | $6.81 | 650,379 | — | — |
| 2009-12-09 | $6.81 | $6.81 | 712,707 | — | — |
| 2009-12-08 | $6.85 | $6.85 | 2,075,904 | — | — |
| 2009-12-07 | $7.12 | $7.12 | 1,071,115 | — | — |
| 2009-12-04 | $7.16 | $7.16 | 1,731,494 | — | — |
| 2009-12-03 | $6.91 | $6.91 | 1,352,198 | — | — |
| 2009-12-02 | $7.01 | $7.01 | 2,882,156 | — | — |
| 2009-12-01 | $6.95 | $6.95 | 3,432,212 | — | — |
| 2009-11-30 | $6.53 | $6.53 | 2,084,569 | — | — |
| 2009-11-27 | $6.45 | $6.45 | 501,617 | — | — |
| 2009-11-25 | $6.71 | $6.71 | 1,025,564 | — | — |
| 2009-11-24 | $6.75 | $6.75 | 1,435,190 | — | — |
| 2009-11-23 | $6.58 | $6.58 | 1,614,283 | — | — |
| 2009-11-20 | $6.76 | $6.76 | 1,626,504 | — | — |
| 2009-11-19 | $6.75 | $6.75 | 1,699,386 | — | — |
| 2009-11-18 | $7.03 | $7.03 | 2,452,310 | — | — |
| 2009-11-17 | $6.76 | $6.76 | 970,347 | — | — |
| 2009-11-16 | $6.80 | $6.80 | 897,910 | — | — |
| 2009-11-13 | $6.53 | $6.53 | 906,465 | — | — |
| 2009-11-12 | $6.54 | $6.54 | 1,531,514 | — | — |
| 2009-11-11 | $6.63 | $6.63 | 828,139 | — | — |
| 2009-11-10 | $6.45 | $6.45 | 1,091,780 | — | — |
| 2009-11-09 | $6.44 | $6.44 | 1,526,847 | — | — |
| 2009-11-06 | $6.27 | $6.27 | 1,077,448 | — | — |
| 2009-11-05 | $6.35 | $6.35 | 1,974,914 | — | — |
| 2009-11-04 | $6.14 | $6.14 | 2,849,715 | — | — |
| 2009-11-03 | $5.93 | $5.93 | 2,628,626 | — | — |
| 2009-11-02 | $5.58 | $5.58 | 2,339,322 | — | — |
| 2009-10-30 | $5.61 | $5.61 | 2,559,077 | — | — |
| 2009-10-29 | $6.07 | $6.07 | 3,240,898 | — | — |
| 2009-10-28 | $5.87 | $5.87 | 2,620,627 | — | — |
| 2009-10-27 | $6.46 | $6.46 | 2,645,513 | — | — |
| 2009-10-26 | $6.17 | $6.17 | 1,300,092 | — | — |
| 2009-10-23 | $6.30 | $6.30 | 1,206,768 | — | — |
| 2009-10-22 | $6.36 | $6.36 | 1,205,435 | — | — |
| 2009-10-21 | $6.39 | $6.39 | 1,437,634 | — | — |
| 2009-10-20 | $6.53 | $6.53 | 1,171,883 | — | — |
| 2009-10-19 | $6.59 | $6.59 | 1,183,882 | — | — |
| 2009-10-16 | $6.45 | $6.45 | 2,035,908 | — | — |
| 2009-10-15 | $6.65 | $6.65 | 1,704,163 | — | — |
| 2009-10-14 | $6.90 | $6.90 | 1,776,156 | — | — |
| 2009-10-13 | $7.07 | $7.07 | 1,127,110 | — | — |
| 2009-10-12 | $7.13 | $7.13 | 584,164 | — | — |
| 2009-10-09 | $7.07 | $7.07 | 1,058,894 | — | — |
| 2009-10-08 | $6.71 | $6.71 | 1,929,252 | — | — |
| 2009-10-07 | $6.86 | $6.86 | 768,701 | — | — |
| 2009-10-06 | $6.90 | $6.90 | 1,247,764 | — | — |
| 2009-10-05 | $6.77 | $6.77 | 1,106,112 | — | — |
| 2009-10-02 | $6.62 | $6.62 | 1,739,604 | — | — |
| 2009-10-01 | $6.47 | $6.47 | 2,680,621 | — | — |
| 2009-09-30 | $7.11 | $7.11 | 2,230,221 | — | — |
| 2009-09-29 | $7.37 | $7.37 | 1,185,215 | — | — |
| 2009-09-28 | $7.29 | $7.29 | 759,146 | — | — |
| 2009-09-25 | $7.05 | $7.05 | 794,587 | — | — |
| 2009-09-24 | $7.13 | $7.13 | 1,019,231 | — | — |
| 2009-09-23 | $7.34 | $7.34 | 749,925 | — | — |
| 2009-09-22 | $7.40 | $7.40 | 899,132 | — | — |
| 2009-09-21 | $7.28 | $7.28 | 1,343,643 | — | — |
| 2009-09-18 | $7.38 | $7.38 | 1,515,404 | — | — |
| 2009-09-17 | $7.42 | $7.42 | 1,327,201 | — | — |
| 2009-09-16 | $7.36 | $7.36 | 909,242 | — | — |
| 2009-09-15 | $7.32 | $7.32 | 1,729,716 | — | — |
| 2009-09-14 | $7.25 | $7.25 | 1,026,897 | — | — |
| 2009-09-11 | $7.30 | $7.30 | 1,838,927 | — | — |
| 2009-09-10 | $7.64 | $7.64 | 682,265 | — | — |
| 2009-09-09 | $7.56 | $7.56 | 968,125 | — | — |
| 2009-09-08 | $7.47 | $7.47 | 1,661,945 | — | — |
| 2009-09-04 | $6.98 | $6.98 | 924,574 | — | — |
| 2009-09-03 | $6.72 | $6.72 | 1,202,991 | — | — |
| 2009-09-02 | $6.76 | $6.76 | 1,693,386 | — | — |
| 2009-09-01 | $6.98 | $6.98 | 1,588,286 | — | — |
| 2009-08-31 | $7.26 | $7.26 | 1,251,653 | — | — |
| 2009-08-28 | $7.40 | $7.40 | 881,245 | — | — |
| 2009-08-27 | $7.28 | $7.28 | 795,365 | — | — |
| 2009-08-26 | $7.37 | $7.37 | 871,913 | — | — |
| 2009-08-25 | $7.43 | $7.43 | 1,051,673 | — | — |
| 2009-08-24 | $7.37 | $7.37 | 1,475,964 | — | — |
| 2009-08-21 | $7.31 | $7.31 | 1,003,233 | — | — |
| 2009-08-20 | $7.09 | $7.09 | 1,808,375 | — | — |
| 2009-08-19 | $7.20 | $7.20 | 2,066,127 | — | — |
| 2009-08-18 | $7.01 | $7.01 | 1,195,880 | — | — |
| 2009-08-17 | $6.70 | $6.70 | 1,862,147 | — | — |
| 2009-08-14 | $6.99 | $6.99 | 2,211,668 | — | — |
| 2009-08-13 | $6.88 | $6.88 | 1,548,401 | — | — |
| 2009-08-12 | $6.86 | $6.86 | 1,120,221 | — | — |
| 2009-08-11 | $6.58 | $6.58 | 1,208,990 | — | — |
| 2009-08-10 | $6.76 | $6.76 | 1,251,764 | — | — |
| 2009-08-07 | $6.83 | $6.83 | 1,165,772 | — | — |
| 2009-08-06 | $6.63 | $6.63 | 1,931,807 | — | — |
| 2009-08-05 | $6.59 | $6.59 | 833,361 | — | — |
| 2009-08-04 | $6.76 | $6.76 | 1,478,297 | — | — |
| 2009-08-03 | $6.71 | $6.71 | 1,494,295 | — | — |
| 2009-07-31 | $6.40 | $6.40 | 1,567,843 | — | — |
| 2009-07-30 | $6.40 | $6.40 | 1,234,877 | — | — |
| 2009-07-29 | $6.42 | $6.42 | 1,161,773 | — | — |
| 2009-07-28 | $6.45 | $6.45 | 2,026,131 | — | — |
| 2009-07-27 | $6.66 | $6.66 | 844,138 | — | — |
| 2009-07-24 | $6.54 | $6.54 | 2,157,340 | — | — |
| 2009-07-23 | $6.53 | $6.53 | 973,458 | — | — |
| 2009-07-22 | $6.50 | $6.50 | 1,057,561 | — | — |
| 2009-07-21 | $6.25 | $6.25 | 1,668,389 | — | — |
| 2009-07-20 | $6.35 | $6.35 | 1,287,205 | — | — |
| 2009-07-17 | $6.40 | $6.40 | 673,044 | — | — |
| 2009-07-16 | $6.36 | $6.36 | 1,285,427 | — | — |
| 2009-07-15 | $6.08 | $6.08 | 3,133,909 | — | — |
| 2009-07-14 | $5.98 | $5.98 | 1,154,218 | — | — |
| 2009-07-13 | $5.83 | $5.83 | 924,908 | — | — |
| 2009-07-10 | $5.63 | $5.63 | 842,471 | — | — |
| 2009-07-09 | $5.62 | $5.62 | 1,056,894 | — | — |
| 2009-07-08 | $5.47 | $5.47 | 1,423,635 | — | — |
| 2009-07-07 | $5.67 | $5.67 | 1,842,038 | — | — |
| 2009-07-06 | $5.71 | $5.71 | 1,885,367 | — | — |
| 2009-07-02 | $6.09 | $6.09 | 1,179,327 | — | — |
| 2009-07-01 | $6.29 | $6.29 | 1,091,224 | — | — |
| 2009-06-30 | $6.11 | $6.11 | 1,656,501 | — | — |
| 2009-06-29 | $6.38 | $6.38 | 1,825,373 | — | — |
| 2009-06-26 | $6.15 | $6.15 | 2,854,270 | — | — |
| 2009-06-25 | $5.77 | $5.77 | 2,532,636 | — | — |
| 2009-06-24 | $5.91 | $5.91 | 1,684,054 | — | — |
| 2009-06-23 | $5.81 | $5.81 | 1,271,651 | — | — |
| 2009-06-22 | $5.92 | $5.92 | 1,858,481 | — | — |
| 2009-06-19 | $6.26 | $6.26 | 1,818,040 | — | — |
| 2009-06-18 | $6.11 | $6.11 | 1,592,396 | — | — |
| 2009-06-17 | $6.21 | $6.21 | 1,976,247 | — | — |
| 2009-06-16 | $6.46 | $6.46 | 4,903,510 | — | — |
| 2009-06-15 | $6.35 | $6.35 | 3,444,878 | — | — |
| 2009-06-12 | $5.94 | $5.94 | 2,122,899 | — | — |
| 2009-06-11 | $6.23 | $6.23 | 2,795,609 | — | — |
| 2009-06-10 | $5.99 | $5.99 | 2,609,184 | — | — |
| 2009-06-09 | $5.78 | $5.78 | 2,119,899 | — | — |
| 2009-06-08 | $5.45 | $5.45 | 2,349,765 | — | — |
| 2009-06-05 | $5.76 | $5.76 | 2,412,203 | — | — |
| 2009-06-04 | $5.66 | $5.66 | 1,604,840 | — | — |
| 2009-06-03 | $5.47 | $5.47 | 1,489,407 | — | — |
| 2009-06-02 | $5.45 | $5.45 | 2,852,048 | — | — |
| 2009-06-01 | $5.45 | $5.45 | 2,977,258 | — | — |
| 2009-05-29 | $4.98 | $4.98 | 1,310,980 | — | — |
| 2009-05-28 | $4.95 | $4.95 | 934,351 | — | — |
| 2009-05-27 | $4.85 | $4.85 | 1,688,942 | — | — |
| 2009-05-26 | $4.76 | $4.76 | 1,866,591 | — | — |
| 2009-05-22 | $4.74 | $4.74 | 1,019,120 | — | — |
| 2009-05-21 | $4.90 | $4.90 | 1,550,734 | — | — |
| 2009-05-20 | $5.11 | $5.11 | 2,007,688 | — | — |
| 2009-05-19 | $5.09 | $5.09 | 1,881,812 | — | — |
| 2009-05-18 | $4.96 | $4.96 | 1,941,695 | — | — |
| 2009-05-15 | $4.84 | $4.84 | 1,150,552 | — | — |
| 2009-05-14 | $4.85 | $4.85 | 2,179,449 | — | — |
| 2009-05-13 | $4.72 | $4.72 | 2,442,645 | — | — |
| 2009-05-12 | $5.03 | $5.03 | 2,194,003 | — | — |
| 2009-05-11 | $5.00 | $5.00 | 3,362,330 | — | — |
| 2009-05-08 | $5.29 | $5.29 | 2,982,924 | — | — |
| 2009-05-07 | $5.46 | $5.46 | 2,461,309 | — | — |
| 2009-05-06 | $5.74 | $5.74 | 1,758,713 | — | — |
| 2009-05-05 | $5.65 | $5.65 | 2,073,682 | — | — |
| 2009-05-04 | $5.63 | $5.63 | 1,786,932 | — | — |
| 2009-05-01 | $5.50 | $5.50 | 2,515,415 | — | — |
| 2009-04-30 | $5.28 | $5.28 | 2,968,259 | — | — |
| 2009-04-29 | $5.29 | $5.29 | 3,033,808 | — | — |
| 2009-04-28 | $4.80 | $4.80 | 3,983,157 | — | — |
| 2009-04-27 | $4.64 | $4.64 | 1,397,527 | — | — |
| 2009-04-24 | $4.66 | $4.66 | 1,526,514 | — | — |
| 2009-04-23 | $4.61 | $4.61 | 1,930,696 | — | — |
| 2009-04-22 | $4.56 | $4.56 | 2,438,756 | — | — |
| 2009-04-21 | $4.45 | $4.45 | 1,907,920 | — | — |
| 2009-04-20 | $4.00 | $4.00 | 1,647,946 | — | — |
| 2009-04-17 | $4.30 | $4.30 | 1,396,638 | — | — |
| 2009-04-16 | $4.18 | $4.18 | 1,777,600 | — | — |
| 2009-04-15 | $3.85 | $3.85 | 1,504,294 | — | — |
| 2009-04-14 | $3.86 | $3.86 | 1,601,284 | — | — |
| 2009-04-13 | $3.74 | $3.74 | 867,136 | — | — |
| 2009-04-09 | $3.76 | $3.76 | 1,403,415 | — | — |
| 2009-04-08 | $3.39 | $3.39 | 853,915 | — | — |
| 2009-04-07 | $3.36 | $3.36 | 1,540,068 | — | — |
| 2009-04-06 | $3.59 | $3.59 | 1,429,968 | — | — |
| 2009-04-03 | $3.63 | $3.63 | 2,063,794 | — | — |
| 2009-04-02 | $3.38 | $3.38 | 1,587,397 | — | — |
| 2009-04-01 | $3.35 | $3.35 | 781,366 | — | — |
| 2009-03-31 | $3.13 | $3.13 | 1,123,665 | — | — |
| 2009-03-30 | $3.11 | $3.11 | 1,381,640 | — | — |
| 2009-03-27 | $3.20 | $3.20 | 1,223,322 | — | — |
| 2009-03-26 | $3.23 | $3.23 | 2,492,084 | — | — |
| 2009-03-25 | $2.90 | $2.90 | 1,998,022 | — | — |
| 2009-03-24 | $2.72 | $2.72 | 1,995,912 | — | — |
| 2009-03-23 | $2.75 | $2.75 | 887,245 | — | — |
| 2009-03-20 | $2.53 | $2.53 | 863,803 | — | — |
| 2009-03-19 | $2.67 | $2.67 | 1,362,308 | — | — |
| 2009-03-18 | $2.59 | $2.59 | 1,356,975 | — | — |
| 2009-03-17 | $2.45 | $2.45 | 1,490,407 | — | — |
| 2009-03-16 | $2.39 | $2.39 | 904,354 | — | — |
| 2009-03-13 | $2.46 | $2.46 | 803,586 | — | — |
| 2009-03-12 | $2.51 | $2.51 | 1,748,270 | — | — |
| 2009-03-11 | $2.28 | $2.28 | 1,181,549 | — | — |
| 2009-03-10 | $2.24 | $2.24 | 1,237,099 | — | — |
| 2009-03-09 | $1.99 | $1.99 | 1,250,542 | — | — |
| 2009-03-06 | $2.03 | $2.03 | 1,427,635 | — | — |
| 2009-03-05 | $2.06 | $2.06 | 1,595,507 | — | — |
| 2009-03-04 | $2.23 | $2.23 | 1,260,652 | — | — |
| 2009-03-03 | $2.16 | $2.16 | 1,309,091 | — | — |
| 2009-03-02 | $2.15 | $2.15 | 975,902 | — | — |
| 2009-02-27 | $2.30 | $2.30 | 1,569,510 | — | — |
| 2009-02-26 | $2.26 | $2.26 | 1,315,091 | — | — |
| 2009-02-25 | $2.25 | $2.25 | 1,121,443 | — | — |
| 2009-02-24 | $2.39 | $2.39 | 1,201,547 | — | — |
| 2009-02-23 | $2.26 | $2.26 | 1,040,007 | — | — |
| 2009-02-20 | $2.45 | $2.45 | 1,344,977 | — | — |
| 2009-02-19 | $2.51 | $2.51 | 1,410,415 | — | — |
| 2009-02-18 | $2.71 | $2.71 | 920,908 | — | — |
| 2009-02-17 | $2.78 | $2.78 | 978,458 | — | — |
| 2009-02-13 | $3.03 | $3.03 | 1,099,001 | — | — |
| 2009-02-12 | $3.14 | $3.14 | 1,523,181 | — | — |
| 2009-02-11 | $2.93 | $2.93 | 1,004,788 | — | — |
| 2009-02-10 | $2.88 | $2.88 | 2,062,905 | — | — |
| 2009-02-09 | $3.03 | $3.03 | 1,119,666 | — | — |
| 2009-02-06 | $3.00 | $3.00 | 2,223,889 | — | — |
| 2009-02-05 | $2.67 | $2.67 | 1,078,892 | — | — |
| 2009-02-04 | $2.56 | $2.56 | 1,222,211 | — | — |
| 2009-02-03 | $2.55 | $2.55 | 1,205,546 | — | — |
| 2009-02-02 | $2.75 | $2.75 | 894,688 | — | — |
| 2009-01-30 | $2.66 | $2.66 | 1,146,996 | — | — |
| 2009-01-29 | $2.90 | $2.90 | 671,266 | — | — |
| 2009-01-28 | $2.93 | $2.93 | 1,106,778 | — | — |
| 2009-01-27 | $2.89 | $2.89 | 1,142,775 | — | — |
| 2009-01-26 | $2.75 | $2.75 | 850,804 | — | — |
| 2009-01-23 | $2.78 | $2.78 | 992,456 | — | — |
| 2009-01-22 | $2.80 | $2.80 | 761,035 | — | — |
| 2009-01-21 | $2.88 | $2.88 | 1,883,701 | — | — |
| 2009-01-20 | $2.71 | $2.71 | 1,769,156 | — | — |
| 2009-01-16 | $2.79 | $2.79 | 1,970,247 | — | — |
| 2009-01-15 | $2.79 | $2.79 | 1,765,601 | — | — |
| 2009-01-14 | $2.90 | $2.90 | 1,264,096 | — | — |
| 2009-01-13 | $3.08 | $3.08 | 1,118,555 | — | — |
| 2009-01-12 | $3.10 | $3.10 | 725,483 | — | — |
| 2009-01-09 | $3.22 | $3.22 | 1,056,339 | — | — |
| 2009-01-08 | $3.38 | $3.38 | 1,331,867 | — | — |
| 2009-01-07 | $3.35 | $3.35 | 1,433,412 | — | — |
| 2009-01-06 | $3.42 | $3.42 | 1,662,500 | — | — |
| 2009-01-05 | $3.30 | $3.30 | 1,780,044 | — | — |
| 2009-01-02 | $3.33 | $3.33 | 1,650,946 | — | — |