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
- 1996-12-11 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 | $6.83 | $14.34 | 2,080,206 | — | — |
| 2009-12-30 | $6.90 | $14.48 | 2,498,464 | — | — |
| 2009-12-29 | $6.88 | $14.45 | 2,938,401 | — | — |
| 2009-12-28 | $6.93 | $14.54 | 4,752,265 | — | — |
| 2009-12-24 | $6.96 | $14.61 | 1,731,386 | — | — |
| 2009-12-23 | $6.90 | $14.48 | 3,907,436 | — | — |
| 2009-12-22 | $6.82 | $14.31 | 2,875,646 | — | — |
| 2009-12-21 | $6.67 | $14.01 | 2,053,311 | — | — |
| 2009-12-18 | $6.56 | $13.77 | 5,459,196 | — | — |
| 2009-12-17 | $6.54 | $13.73 | 4,464,570 | — | — |
| 2009-12-16 | $6.77 | $14.21 | 7,761,082 | — | — |
| 2009-12-15 | $6.46 | $13.56 | 4,287,878 | — | — |
| 2009-12-14 | $6.39 | $13.42 | 10,940,071 | — | — |
| 2009-12-11 | $6.58 | $13.81 | 14,715,477 | — | — |
| 2009-12-10 | $6.01 | $12.61 | 6,953,417 | — | — |
| 2009-12-09 | $5.71 | $11.99 | 3,717,541 | — | — |
| 2009-12-08 | $5.69 | $11.94 | 5,271,746 | — | — |
| 2009-12-07 | $5.67 | $11.91 | 6,822,202 | — | — |
| 2009-12-04 | $5.69 | $11.94 | 6,438,011 | — | — |
| 2009-12-03 | $5.67 | $11.91 | 4,276,631 | — | — |
| 2009-12-02 | $5.79 | $12.16 | 3,523,408 | — | — |
| 2009-12-01 | $5.86 | $12.30 | 4,650,553 | — | — |
| 2009-11-30 | $5.77 | $12.12 | 2,834,733 | — | — |
| 2009-11-27 | $5.93 | $12.46 | 1,087,699 | — | — |
| 2009-11-25 | $6.06 | $12.73 | 2,906,290 | — | — |
| 2009-11-24 | $5.94 | $12.48 | 3,535,959 | — | — |
| 2009-11-23 | $6.10 | $12.82 | 3,447,776 | — | — |
| 2009-11-20 | $6.20 | $13.02 | 3,366,276 | — | — |
| 2009-11-19 | $6.13 | $12.87 | 2,781,269 | — | — |
| 2009-11-18 | $6.32 | $13.27 | 3,316,398 | — | — |
| 2009-11-17 | $6.37 | $13.37 | 2,597,405 | — | — |
| 2009-11-16 | $6.38 | $13.40 | 4,421,538 | — | — |
| 2009-11-13 | $6.22 | $13.06 | 2,168,063 | — | — |
| 2009-11-12 | $6.26 | $13.14 | 2,544,919 | — | — |
| 2009-11-11 | $6.33 | $13.29 | 2,236,197 | — | — |
| 2009-11-10 | $6.33 | $13.28 | 2,490,640 | — | — |
| 2009-11-09 | $6.40 | $13.43 | 2,948,833 | — | — |
| 2009-11-06 | $6.19 | $13.00 | 2,671,896 | — | — |
| 2009-11-05 | $6.28 | $13.19 | 4,167,747 | — | — |
| 2009-11-04 | $6.17 | $12.96 | 4,062,775 | — | — |
| 2009-11-03 | $6.07 | $12.75 | 5,467,672 | — | — |
| 2009-11-02 | $6.06 | $12.71 | 6,735,649 | — | — |
| 2009-10-30 | $6.23 | $13.07 | 6,001,986 | — | — |
| 2009-10-29 | $6.50 | $13.64 | 5,103,530 | — | — |
| 2009-10-28 | $6.35 | $13.33 | 9,396,135 | — | — |
| 2009-10-27 | $6.52 | $13.69 | 6,148,197 | — | — |
| 2009-10-26 | $6.47 | $13.58 | 7,569,068 | — | — |
| 2009-10-23 | $6.71 | $14.09 | 9,486,437 | — | — |
| 2009-10-22 | $6.68 | $14.03 | 31,903,175 | — | — |
| 2009-10-21 | $7.50 | $15.74 | 4,593,992 | — | — |
| 2009-10-20 | $7.67 | $16.10 | 3,378,338 | — | — |
| 2009-10-19 | $7.63 | $16.01 | 4,544,440 | — | — |
| 2009-10-16 | $7.54 | $15.83 | 3,186,976 | — | — |
| 2009-10-15 | $7.67 | $16.10 | 4,006,866 | — | — |
| 2009-10-14 | $7.58 | $15.92 | 9,173,803 | — | — |
| 2009-10-13 | $7.76 | $16.29 | 6,432,469 | — | — |
| 2009-10-12 | $7.85 | $16.47 | 6,276,641 | — | — |
| 2009-10-09 | $7.83 | $16.44 | 16,878,161 | — | — |
| 2009-10-08 | $7.25 | $15.22 | 17,145,807 | — | — |
| 2009-10-07 | $8.30 | $17.43 | 1,961,705 | — | — |
| 2009-10-06 | $8.38 | $17.59 | 2,538,399 | — | — |
| 2009-10-05 | $8.18 | $17.18 | 3,940,362 | — | — |
| 2009-10-02 | $8.02 | $16.85 | 3,721,942 | — | — |
| 2009-10-01 | $8.26 | $17.34 | 3,311,997 | — | — |
| 2009-09-30 | $8.48 | $17.80 | 5,337,598 | — | — |
| 2009-09-29 | $8.47 | $17.77 | 4,047,127 | — | — |
| 2009-09-28 | $8.40 | $17.65 | 2,506,451 | — | — |
| 2009-09-25 | $8.39 | $17.62 | 2,225,113 | — | — |
| 2009-09-24 | $8.43 | $17.70 | 3,837,509 | — | — |
| 2009-09-23 | $8.57 | $17.99 | 1,817,124 | — | — |
| 2009-09-22 | $8.69 | $18.25 | 2,600,828 | — | — |
| 2009-09-21 | $8.58 | $18.01 | 2,592,026 | — | — |
| 2009-09-18 | $8.63 | $18.12 | 3,218,761 | — | — |
| 2009-09-17 | $8.62 | $18.10 | 2,605,392 | — | — |
| 2009-09-16 | $8.68 | $18.23 | 2,473,199 | — | — |
| 2009-09-15 | $8.64 | $18.15 | 3,446,472 | — | — |
| 2009-09-14 | $8.66 | $18.19 | 3,447,776 | — | — |
| 2009-09-11 | $8.45 | $17.75 | 3,118,679 | — | — |
| 2009-09-10 | $8.45 | $17.74 | 2,252,008 | — | — |
| 2009-09-09 | $8.35 | $17.53 | 2,507,266 | — | — |
| 2009-09-08 | $8.28 | $17.39 | 2,594,960 | — | — |
| 2009-09-04 | $8.08 | $16.96 | 1,849,072 | — | — |
| 2009-09-03 | $7.90 | $16.58 | 2,014,191 | — | — |
| 2009-09-02 | $7.83 | $16.44 | 3,020,064 | — | — |
| 2009-09-01 | $7.83 | $16.45 | 5,534,665 | — | — |
| 2009-08-31 | $8.18 | $17.17 | 3,186,324 | — | — |
| 2009-08-28 | $8.44 | $17.71 | 1,800,498 | — | — |
| 2009-08-27 | $8.46 | $17.76 | 2,931,881 | — | — |
| 2009-08-26 | $8.39 | $17.61 | 1,391,857 | — | — |
| 2009-08-25 | $8.47 | $17.77 | 2,102,374 | — | — |
| 2009-08-24 | $8.42 | $17.68 | 2,942,150 | — | — |
| 2009-08-21 | $8.42 | $17.67 | 3,765,463 | — | — |
| 2009-08-20 | $8.42 | $17.68 | 5,091,794 | — | — |
| 2009-08-19 | $8.45 | $17.74 | 3,483,799 | — | — |
| 2009-08-18 | $8.45 | $17.74 | 2,554,210 | — | — |
| 2009-08-17 | $8.29 | $17.41 | 3,579,969 | — | — |
| 2009-08-14 | $8.39 | $17.62 | 4,466,526 | — | — |
| 2009-08-13 | $8.52 | $17.89 | 3,018,923 | — | — |
| 2009-08-12 | $8.53 | $17.90 | 3,286,895 | — | — |
| 2009-08-11 | $8.38 | $17.59 | 3,159,755 | — | — |
| 2009-08-10 | $8.57 | $17.99 | 2,595,938 | — | — |
| 2009-08-07 | $8.58 | $18.01 | 4,123,574 | — | — |
| 2009-08-06 | $8.32 | $17.47 | 4,095,864 | — | — |
| 2009-08-05 | $8.22 | $17.26 | 4,188,448 | — | — |
| 2009-08-04 | $8.31 | $17.45 | 3,540,197 | — | — |
| 2009-08-03 | $8.10 | $17.01 | 1,987,133 | — | — |
| 2009-07-31 | $7.94 | $16.67 | 1,971,485 | — | — |
| 2009-07-30 | $8.03 | $16.86 | 2,171,486 | — | — |
| 2009-07-29 | $7.98 | $16.74 | 2,512,319 | — | — |
| 2009-07-28 | $8.21 | $17.25 | 2,292,432 | — | — |
| 2009-07-27 | $8.13 | $17.07 | 2,405,554 | — | — |
| 2009-07-24 | $8.10 | $17.01 | 3,922,921 | — | — |
| 2009-07-23 | $7.98 | $16.74 | 9,903,717 | — | — |
| 2009-07-22 | $7.30 | $15.33 | 7,293,109 | — | — |
| 2009-07-21 | $7.63 | $16.01 | 2,492,107 | — | — |
| 2009-07-20 | $7.65 | $16.06 | 2,025,275 | — | — |
| 2009-07-17 | $7.42 | $15.59 | 1,948,502 | — | — |
| 2009-07-16 | $7.60 | $15.95 | 1,861,460 | — | — |
| 2009-07-15 | $7.36 | $15.46 | 2,666,191 | — | — |
| 2009-07-14 | $7.01 | $14.71 | 2,475,481 | — | — |
| 2009-07-13 | $6.97 | $14.63 | 1,848,420 | — | — |
| 2009-07-10 | $6.83 | $14.35 | 2,167,085 | — | — |
| 2009-07-09 | $6.77 | $14.21 | 1,995,120 | — | — |
| 2009-07-08 | $6.75 | $14.17 | 3,374,752 | — | — |
| 2009-07-07 | $6.69 | $14.04 | 3,857,721 | — | — |
| 2009-07-06 | $6.75 | $14.18 | 3,049,567 | — | — |
| 2009-07-02 | $6.95 | $14.59 | 1,812,886 | — | — |
| 2009-07-01 | $7.21 | $15.15 | 3,455,763 | — | — |
| 2009-06-30 | $7.26 | $15.24 | 2,811,098 | — | — |
| 2009-06-29 | $7.39 | $15.51 | 3,089,176 | — | — |
| 2009-06-26 | $7.16 | $15.03 | 4,422,679 | — | — |
| 2009-06-25 | $7.16 | $15.03 | 3,516,073 | — | — |
| 2009-06-24 | $7.01 | $14.71 | 3,036,853 | — | — |
| 2009-06-23 | $6.86 | $14.40 | 4,542,810 | — | — |
| 2009-06-22 | $7.09 | $14.88 | 1,830,490 | — | — |
| 2009-06-19 | $7.42 | $15.59 | 2,963,992 | — | — |
| 2009-06-18 | $7.43 | $15.60 | 1,985,014 | — | — |
| 2009-06-17 | $7.40 | $15.55 | 3,711,999 | — | — |
| 2009-06-16 | $7.37 | $15.47 | 3,097,978 | — | — |
| 2009-06-15 | $7.56 | $15.88 | 3,585,022 | — | — |
| 2009-06-12 | $7.82 | $16.41 | 2,811,587 | — | — |
| 2009-06-11 | $7.90 | $16.59 | 2,981,759 | — | — |
| 2009-06-10 | $7.75 | $16.28 | 3,424,467 | — | — |
| 2009-06-09 | $7.84 | $16.46 | 5,599,213 | — | — |
| 2009-06-08 | $7.53 | $15.80 | 4,072,229 | — | — |
| 2009-06-05 | $7.46 | $15.66 | 6,123,584 | — | — |
| 2009-06-04 | $6.82 | $14.31 | 2,685,751 | — | — |
| 2009-06-03 | $6.55 | $13.76 | 2,458,040 | — | — |
| 2009-06-02 | $6.73 | $14.13 | 3,410,612 | — | — |
| 2009-06-01 | $6.99 | $14.67 | 2,498,790 | — | — |
| 2009-05-29 | $6.59 | $13.83 | 2,683,632 | — | — |
| 2009-05-28 | $6.68 | $14.03 | 2,653,803 | — | — |
| 2009-05-27 | $6.61 | $13.88 | 4,633,438 | — | — |
| 2009-05-26 | $6.61 | $13.87 | 3,022,020 | — | — |
| 2009-05-22 | $6.44 | $13.52 | 2,012,561 | — | — |
| 2009-05-21 | $6.39 | $13.41 | 2,724,382 | — | — |
| 2009-05-20 | $6.50 | $13.64 | 2,639,948 | — | — |
| 2009-05-19 | $6.66 | $13.98 | 3,395,616 | — | — |
| 2009-05-18 | $6.58 | $13.82 | 3,304,662 | — | — |
| 2009-05-15 | $6.29 | $13.20 | 3,293,578 | — | — |
| 2009-05-14 | $6.42 | $13.47 | 3,431,476 | — | — |
| 2009-05-13 | $6.18 | $12.98 | 3,556,008 | — | — |
| 2009-05-12 | $6.53 | $13.72 | 7,566,949 | — | — |
| 2009-05-11 | $6.84 | $14.36 | 5,883,485 | — | — |
| 2009-05-08 | $6.77 | $14.22 | 4,241,749 | — | — |
| 2009-05-07 | $6.37 | $13.37 | 3,999,042 | — | — |
| 2009-05-06 | $6.52 | $13.69 | 4,092,767 | — | — |
| 2009-05-05 | $6.52 | $13.69 | 5,676,801 | — | — |
| 2009-05-04 | $6.37 | $13.37 | 5,079,080 | — | — |
| 2009-05-01 | $6.19 | $13.00 | 4,325,042 | — | — |
| 2009-04-30 | $6.23 | $13.07 | 7,589,932 | — | — |
| 2009-04-29 | $6.14 | $12.89 | 6,047,463 | — | — |
| 2009-04-28 | $5.69 | $11.95 | 3,992,196 | — | — |
| 2009-04-27 | $5.54 | $11.63 | 5,437,028 | — | — |
| 2009-04-24 | $5.69 | $11.94 | 6,804,435 | — | — |
| 2009-04-23 | $5.46 | $11.46 | 15,482,229 | — | — |
| 2009-04-22 | $6.02 | $12.64 | 5,294,403 | — | — |
| 2009-04-21 | $5.83 | $12.25 | 7,062,790 | — | — |
| 2009-04-20 | $5.67 | $11.90 | 5,657,730 | — | — |
| 2009-04-17 | $6.38 | $13.40 | 3,761,062 | — | — |
| 2009-04-16 | $6.28 | $13.18 | 4,536,616 | — | — |
| 2009-04-15 | $5.71 | $11.98 | 2,511,667 | — | — |
| 2009-04-14 | $5.74 | $12.06 | 3,824,143 | — | — |
| 2009-04-13 | $5.99 | $12.58 | 3,067,660 | — | — |
| 2009-04-09 | $5.88 | $12.35 | 2,626,908 | — | — |
| 2009-04-08 | $5.34 | $11.21 | 4,267,829 | — | — |
| 2009-04-07 | $5.29 | $11.10 | 3,073,691 | — | — |
| 2009-04-06 | $5.41 | $11.36 | 4,452,019 | — | — |
| 2009-04-03 | $5.60 | $11.75 | 3,992,685 | — | — |
| 2009-04-02 | $5.42 | $11.37 | 5,058,216 | — | — |
| 2009-04-01 | $4.92 | $10.33 | 5,047,621 | — | — |
| 2009-03-31 | $4.88 | $10.24 | 6,698,974 | — | — |
| 2009-03-30 | $4.90 | $10.29 | 8,650,899 | — | — |
| 2009-03-27 | $5.90 | $12.39 | 2,833,592 | — | — |
| 2009-03-26 | $6.22 | $13.06 | 3,017,293 | — | — |
| 2009-03-25 | $5.82 | $12.22 | 3,140,195 | — | — |
| 2009-03-24 | $5.83 | $12.24 | 3,172,632 | — | — |
| 2009-03-23 | $5.76 | $12.09 | 2,057,549 | — | — |
| 2009-03-20 | $5.33 | $11.19 | 3,826,751 | — | — |
| 2009-03-19 | $5.53 | $11.62 | 4,471,742 | — | — |
| 2009-03-18 | $5.64 | $11.85 | 6,658,550 | — | — |
| 2009-03-17 | $5.34 | $11.21 | 4,049,409 | — | — |
| 2009-03-16 | $5.04 | $10.57 | 4,793,015 | — | — |
| 2009-03-13 | $5.02 | $10.54 | 3,939,058 | — | — |
| 2009-03-12 | $5.00 | $10.50 | 5,116,244 | — | — |
| 2009-03-11 | $4.58 | $9.61 | 3,997,738 | — | — |
| 2009-03-10 | $4.47 | $9.38 | 4,239,956 | — | — |
| 2009-03-09 | $4.09 | $8.59 | 3,359,919 | — | — |
| 2009-03-06 | $4.17 | $8.76 | 5,106,627 | — | — |
| 2009-03-05 | $4.23 | $8.89 | 5,405,243 | — | — |
| 2009-03-04 | $4.58 | $9.62 | 4,061,308 | — | — |
| 2009-03-03 | $4.39 | $9.22 | 7,070,451 | — | — |
| 2009-03-02 | $4.43 | $9.30 | 4,887,555 | — | — |
| 2009-02-27 | $4.86 | $10.20 | 4,667,505 | — | — |
| 2009-02-26 | $5.04 | $10.57 | 4,646,478 | — | — |
| 2009-02-25 | $5.17 | $10.86 | 3,592,520 | — | — |
| 2009-02-24 | $5.32 | $11.17 | 3,196,104 | — | — |
| 2009-02-23 | $5.18 | $10.88 | 2,646,142 | — | — |
| 2009-02-20 | $5.53 | $11.62 | 3,184,042 | — | — |
| 2009-02-19 | $5.74 | $12.06 | 2,407,673 | — | — |
| 2009-02-18 | $5.88 | $12.35 | 3,144,759 | — | — |
| 2009-02-17 | $6.06 | $12.71 | 4,208,497 | — | — |
| 2009-02-13 | $6.26 | $13.15 | 3,260,163 | — | — |
| 2009-02-12 | $6.39 | $13.41 | 4,505,320 | — | — |
| 2009-02-11 | $6.36 | $13.34 | 3,024,791 | — | — |
| 2009-02-10 | $6.36 | $13.36 | 3,810,125 | — | — |
| 2009-02-09 | $6.81 | $14.30 | 5,534,502 | — | — |
| 2009-02-06 | $6.51 | $13.67 | 7,090,011 | — | — |
| 2009-02-05 | $6.40 | $13.45 | 14,333,405 | — | — |
| 2009-02-04 | $7.50 | $15.75 | 3,242,559 | — | — |
| 2009-02-03 | $7.45 | $15.64 | 2,989,257 | — | — |
| 2009-02-02 | $7.57 | $15.89 | 3,185,509 | — | — |
| 2009-01-30 | $7.70 | $16.16 | 3,300,261 | — | — |
| 2009-01-29 | $7.96 | $16.71 | 1,955,511 | — | — |
| 2009-01-28 | $8.20 | $17.21 | 2,152,741 | — | — |
| 2009-01-27 | $7.90 | $16.59 | 2,452,335 | — | — |
| 2009-01-26 | $7.89 | $16.56 | 2,706,941 | — | — |
| 2009-01-23 | $7.87 | $16.51 | 4,707,440 | — | — |
| 2009-01-22 | $7.49 | $15.73 | 4,493,258 | — | — |
| 2009-01-21 | $7.95 | $16.69 | 3,032,126 | — | — |
| 2009-01-20 | $7.69 | $16.15 | 2,932,859 | — | — |
| 2009-01-16 | $8.18 | $17.18 | 3,342,152 | — | — |
| 2009-01-15 | $8.13 | $17.07 | 4,992,527 | — | — |
| 2009-01-14 | $8.12 | $17.04 | 2,516,394 | — | — |
| 2009-01-13 | $8.58 | $18.01 | 3,034,734 | — | — |
| 2009-01-12 | $8.55 | $17.96 | 2,260,158 | — | — |
| 2009-01-09 | $8.99 | $18.87 | 3,184,205 | — | — |
| 2009-01-08 | $9.20 | $19.31 | 1,886,399 | — | — |
| 2009-01-07 | $9.08 | $19.06 | 1,638,313 | — | — |
| 2009-01-06 | $9.24 | $19.40 | 2,332,204 | — | — |
| 2009-01-05 | $8.80 | $18.48 | 2,043,531 | — | — |
| 2009-01-02 | $8.95 | $18.79 | 2,594,308 | — | — |