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 | $8.64 | $9.42 | 1,492,000 | — | — |
| 2009-12-30 | $8.78 | $9.57 | 850,400 | — | — |
| 2009-12-29 | $8.77 | $9.56 | 1,042,400 | — | — |
| 2009-12-28 | $8.77 | $9.57 | 1,411,600 | — | — |
| 2009-12-24 | $9.02 | $9.83 | 418,400 | — | — |
| 2009-12-23 | $9.04 | $9.85 | 1,154,800 | — | — |
| 2009-12-22 | $8.96 | $9.77 | 2,013,600 | — | — |
| 2009-12-21 | $8.65 | $9.44 | 1,176,800 | — | — |
| 2009-12-18 | $8.51 | $9.28 | 3,496,400 | — | — |
| 2009-12-17 | $8.58 | $9.35 | 1,366,800 | — | — |
| 2009-12-16 | $8.64 | $9.42 | 1,187,200 | — | — |
| 2009-12-15 | $8.48 | $9.25 | 2,508,800 | — | — |
| 2009-12-14 | $8.65 | $9.43 | 2,109,600 | — | — |
| 2009-12-11 | $8.66 | $9.45 | 3,535,200 | — | — |
| 2009-12-10 | $8.11 | $8.84 | 2,040,400 | — | — |
| 2009-12-09 | $8.21 | $8.96 | 1,099,200 | — | — |
| 2009-12-08 | $8.18 | $8.92 | 2,649,200 | — | — |
| 2009-12-07 | $8.14 | $8.88 | 1,953,200 | — | — |
| 2009-12-04 | $8.01 | $8.73 | 2,112,000 | — | — |
| 2009-12-03 | $7.57 | $8.25 | 2,457,600 | — | — |
| 2009-12-02 | $7.55 | $8.23 | 3,498,000 | — | — |
| 2009-12-01 | $7.73 | $8.42 | 2,249,600 | — | — |
| 2009-11-30 | $7.48 | $8.15 | 2,493,200 | — | — |
| 2009-11-27 | $7.36 | $8.03 | 701,600 | — | — |
| 2009-11-25 | $7.37 | $8.04 | 1,032,400 | — | — |
| 2009-11-24 | $7.33 | $7.99 | 1,076,800 | — | — |
| 2009-11-23 | $7.42 | $8.09 | 1,300,800 | — | — |
| 2009-11-20 | $7.32 | $7.98 | 986,400 | — | — |
| 2009-11-19 | $7.26 | $7.91 | 1,528,000 | — | — |
| 2009-11-18 | $7.35 | $8.01 | 1,929,600 | — | — |
| 2009-11-17 | $7.40 | $8.07 | 998,000 | — | — |
| 2009-11-16 | $7.37 | $8.04 | 1,493,600 | — | — |
| 2009-11-13 | $7.21 | $7.87 | 1,618,000 | — | — |
| 2009-11-12 | $7.10 | $7.74 | 1,576,800 | — | — |
| 2009-11-11 | $7.35 | $8.01 | 1,968,800 | — | — |
| 2009-11-10 | $7.13 | $7.78 | 2,373,200 | — | — |
| 2009-11-09 | $7.05 | $7.69 | 2,466,800 | — | — |
| 2009-11-06 | $6.87 | $7.49 | 1,876,800 | — | — |
| 2009-11-05 | $6.63 | $7.23 | 2,158,400 | — | — |
| 2009-11-04 | $6.36 | $6.93 | 2,590,000 | — | — |
| 2009-11-03 | $6.48 | $7.06 | 2,758,400 | — | — |
| 2009-11-02 | $6.41 | $6.99 | 3,191,600 | — | — |
| 2009-10-30 | $6.43 | $7.01 | 3,108,800 | — | — |
| 2009-10-29 | $6.46 | $7.05 | 2,571,200 | — | — |
| 2009-10-28 | $6.41 | $6.99 | 2,704,800 | — | — |
| 2009-10-27 | $6.72 | $7.33 | 2,191,600 | — | — |
| 2009-10-26 | $6.63 | $7.23 | 3,374,000 | — | — |
| 2009-10-23 | $6.75 | $7.36 | 2,924,400 | — | — |
| 2009-10-22 | $6.69 | $7.30 | 4,448,400 | — | — |
| 2009-10-21 | $6.90 | $7.52 | 4,559,600 | — | — |
| 2009-10-20 | $7.13 | $7.77 | 2,522,400 | — | — |
| 2009-10-19 | $6.97 | $7.60 | 1,866,000 | — | — |
| 2009-10-16 | $6.86 | $7.48 | 1,174,400 | — | — |
| 2009-10-15 | $6.98 | $7.61 | 1,357,200 | — | — |
| 2009-10-14 | $7.21 | $7.87 | 2,151,200 | — | — |
| 2009-10-13 | $6.94 | $7.57 | 1,164,400 | — | — |
| 2009-10-12 | $6.95 | $7.58 | 1,655,600 | — | — |
| 2009-10-09 | $6.94 | $7.56 | 1,516,000 | — | — |
| 2009-10-08 | $6.83 | $7.45 | 2,029,600 | — | — |
| 2009-10-07 | $6.61 | $7.20 | 1,386,800 | — | — |
| 2009-10-06 | $6.73 | $7.33 | 1,910,800 | — | — |
| 2009-10-05 | $6.60 | $7.19 | 1,211,200 | — | — |
| 2009-10-02 | $6.45 | $7.04 | 1,546,800 | — | — |
| 2009-10-01 | $6.37 | $6.94 | 1,892,400 | — | — |
| 2009-09-30 | $6.70 | $7.30 | 2,225,600 | — | — |
| 2009-09-29 | $6.87 | $7.49 | 1,791,200 | — | — |
| 2009-09-28 | $6.70 | $7.31 | 1,930,800 | — | — |
| 2009-09-25 | $6.75 | $7.36 | 2,353,600 | — | — |
| 2009-09-24 | $6.54 | $7.13 | 1,985,600 | — | — |
| 2009-09-23 | $6.67 | $7.27 | 1,846,000 | — | — |
| 2009-09-22 | $6.80 | $7.42 | 2,561,200 | — | — |
| 2009-09-21 | $6.75 | $7.36 | 2,371,200 | — | — |
| 2009-09-18 | $6.61 | $7.21 | 2,208,400 | — | — |
| 2009-09-17 | $6.67 | $7.27 | 1,576,400 | — | — |
| 2009-09-16 | $6.79 | $7.40 | 1,881,200 | — | — |
| 2009-09-15 | $6.81 | $7.43 | 1,853,200 | — | — |
| 2009-09-14 | $6.56 | $7.15 | 1,888,000 | — | — |
| 2009-09-11 | $6.64 | $7.24 | 1,958,400 | — | — |
| 2009-09-10 | $6.74 | $7.34 | 3,972,400 | — | — |
| 2009-09-09 | $6.41 | $6.99 | 1,630,400 | — | — |
| 2009-09-08 | $6.19 | $6.75 | 1,630,400 | — | — |
| 2009-09-04 | $6.14 | $6.70 | 1,418,400 | — | — |
| 2009-09-03 | $5.91 | $6.44 | 1,490,800 | — | — |
| 2009-09-02 | $5.77 | $6.29 | 2,352,000 | — | — |
| 2009-09-01 | $5.79 | $6.31 | 3,518,400 | — | — |
| 2009-08-31 | $6.31 | $6.88 | 1,770,800 | — | — |
| 2009-08-28 | $6.46 | $7.04 | 1,335,200 | — | — |
| 2009-08-27 | $6.46 | $7.04 | 1,853,200 | — | — |
| 2009-08-26 | $6.67 | $7.27 | 3,108,800 | — | — |
| 2009-08-25 | $6.62 | $7.22 | 5,592,800 | — | — |
| 2009-08-24 | $5.84 | $6.37 | 1,755,200 | — | — |
| 2009-08-21 | $5.79 | $6.31 | 1,478,800 | — | — |
| 2009-08-20 | $5.64 | $6.15 | 1,044,800 | — | — |
| 2009-08-19 | $5.64 | $6.15 | 1,482,000 | — | — |
| 2009-08-18 | $5.73 | $6.25 | 1,162,000 | — | — |
| 2009-08-17 | $5.60 | $6.11 | 1,184,000 | — | — |
| 2009-08-14 | $5.76 | $6.28 | 1,386,000 | — | — |
| 2009-08-13 | $5.78 | $6.30 | 1,352,400 | — | — |
| 2009-08-12 | $5.86 | $6.39 | 1,844,400 | — | — |
| 2009-08-11 | $5.64 | $6.14 | 1,097,200 | — | — |
| 2009-08-10 | $5.69 | $6.20 | 1,099,200 | — | — |
| 2009-08-07 | $5.80 | $6.32 | 2,411,600 | — | — |
| 2009-08-06 | $5.63 | $6.14 | 3,818,400 | — | — |
| 2009-08-05 | $6.09 | $6.64 | 1,684,800 | — | — |
| 2009-08-04 | $5.96 | $6.50 | 1,304,800 | — | — |
| 2009-08-03 | $5.82 | $6.35 | 1,823,200 | — | — |
| 2009-07-31 | $5.77 | $6.29 | 1,805,600 | — | — |
| 2009-07-30 | $5.75 | $6.26 | 1,964,800 | — | — |
| 2009-07-29 | $5.74 | $6.26 | 1,952,400 | — | — |
| 2009-07-28 | $5.69 | $6.20 | 1,293,200 | — | — |
| 2009-07-27 | $5.62 | $6.13 | 1,523,200 | — | — |
| 2009-07-24 | $5.67 | $6.18 | 1,824,400 | — | — |
| 2009-07-23 | $5.51 | $6.00 | 3,012,000 | — | — |
| 2009-07-22 | $5.19 | $5.65 | 1,762,400 | — | — |
| 2009-07-21 | $5.19 | $5.66 | 2,623,600 | — | — |
| 2009-07-20 | $5.51 | $6.01 | 2,038,000 | — | — |
| 2009-07-17 | $5.29 | $5.76 | 1,273,600 | — | — |
| 2009-07-16 | $5.33 | $5.81 | 1,502,800 | — | — |
| 2009-07-15 | $5.37 | $5.86 | 2,750,800 | — | — |
| 2009-07-14 | $5.18 | $5.65 | 2,883,600 | — | — |
| 2009-07-13 | $5.19 | $5.66 | 2,128,400 | — | — |
| 2009-07-10 | $5.09 | $5.55 | 3,815,600 | — | — |
| 2009-07-09 | $4.70 | $5.13 | 1,280,800 | — | — |
| 2009-07-08 | $4.74 | $5.17 | 2,056,400 | — | — |
| 2009-07-07 | $4.68 | $5.10 | 1,928,000 | — | — |
| 2009-07-06 | $4.71 | $5.14 | 1,826,800 | — | — |
| 2009-07-02 | $4.59 | $5.00 | 1,462,000 | — | — |
| 2009-07-01 | $4.68 | $5.10 | 2,313,600 | — | — |
| 2009-06-30 | $4.57 | $4.98 | 1,546,000 | — | — |
| 2009-06-29 | $4.61 | $5.02 | 2,441,200 | — | — |
| 2009-06-26 | $4.49 | $4.89 | 2,167,600 | — | — |
| 2009-06-25 | $4.47 | $4.87 | 3,844,800 | — | — |
| 2009-06-24 | $4.18 | $4.55 | 2,563,600 | — | — |
| 2009-06-23 | $4.13 | $4.50 | 2,867,200 | — | — |
| 2009-06-22 | $4.25 | $4.63 | 2,686,400 | — | — |
| 2009-06-19 | $4.47 | $4.87 | 3,103,600 | — | — |
| 2009-06-18 | $4.52 | $4.93 | 3,998,800 | — | — |
| 2009-06-17 | $4.30 | $4.69 | 3,290,000 | — | — |
| 2009-06-16 | $4.16 | $4.53 | 3,533,600 | — | — |
| 2009-06-15 | $4.08 | $4.44 | 2,911,600 | — | — |
| 2009-06-12 | $4.10 | $4.47 | 2,928,000 | — | — |
| 2009-06-11 | $3.90 | $4.25 | 2,982,000 | — | — |
| 2009-06-10 | $3.92 | $4.28 | 3,118,800 | — | — |
| 2009-06-09 | $4.00 | $4.36 | 2,551,600 | — | — |
| 2009-06-08 | $3.96 | $4.32 | 3,915,200 | — | — |
| 2009-06-05 | $3.98 | $4.34 | 2,854,400 | — | — |
| 2009-06-04 | $3.92 | $4.27 | 2,801,200 | — | — |
| 2009-06-03 | $4.05 | $4.41 | 3,576,800 | — | — |
| 2009-06-02 | $4.07 | $4.43 | 4,086,400 | — | — |
| 2009-06-01 | $3.96 | $4.32 | 3,241,200 | — | — |
| 2009-05-29 | $3.89 | $4.24 | 2,945,200 | — | — |
| 2009-05-28 | $3.77 | $4.11 | 4,518,000 | — | — |
| 2009-05-27 | $3.78 | $4.12 | 4,490,000 | — | — |
| 2009-05-26 | $4.04 | $4.40 | 3,803,200 | — | — |
| 2009-05-22 | $4.03 | $4.40 | 2,386,400 | — | — |
| 2009-05-21 | $4.09 | $4.46 | 3,914,400 | — | — |
| 2009-05-20 | $3.99 | $4.35 | 6,558,800 | — | — |
| 2009-05-19 | $3.92 | $4.27 | 6,228,400 | — | — |
| 2009-05-18 | $4.12 | $4.49 | 2,502,800 | — | — |
| 2009-05-15 | $4.00 | $4.36 | 4,153,200 | — | — |
| 2009-05-14 | $3.98 | $4.33 | 5,312,400 | — | — |
| 2009-05-13 | $3.98 | $4.34 | 2,860,400 | — | — |
| 2009-05-12 | $4.15 | $4.53 | 3,527,200 | — | — |
| 2009-05-11 | $4.31 | $4.69 | 3,556,800 | — | — |
| 2009-05-08 | $4.38 | $4.77 | 3,486,400 | — | — |
| 2009-05-07 | $4.34 | $4.73 | 3,107,600 | — | — |
| 2009-05-06 | $4.58 | $5.00 | 2,654,800 | — | — |
| 2009-05-05 | $4.67 | $5.09 | 3,894,800 | — | — |
| 2009-05-04 | $4.57 | $4.99 | 3,869,200 | — | — |
| 2009-05-01 | $4.32 | $4.71 | 2,193,200 | — | — |
| 2009-04-30 | $4.20 | $4.57 | 2,573,600 | — | — |
| 2009-04-29 | $4.27 | $4.66 | 3,480,000 | — | — |
| 2009-04-28 | $4.13 | $4.50 | 4,361,200 | — | — |
| 2009-04-27 | $4.14 | $4.51 | 6,728,000 | — | — |
| 2009-04-24 | $4.46 | $4.86 | 3,188,400 | — | — |
| 2009-04-23 | $4.35 | $4.74 | 8,406,000 | — | — |
| 2009-04-22 | $4.96 | $5.40 | 2,724,400 | — | — |
| 2009-04-21 | $4.95 | $5.40 | 2,516,800 | — | — |
| 2009-04-20 | $4.68 | $5.11 | 3,585,200 | — | — |
| 2009-04-17 | $4.95 | $5.40 | 3,423,200 | — | — |
| 2009-04-16 | $5.07 | $5.52 | 2,752,000 | — | — |
| 2009-04-15 | $5.15 | $5.61 | 2,910,000 | — | — |
| 2009-04-14 | $4.97 | $5.41 | 2,402,800 | — | — |
| 2009-04-13 | $5.40 | $5.88 | 2,341,600 | — | — |
| 2009-04-09 | $5.49 | $5.98 | 2,427,200 | — | — |
| 2009-04-08 | $4.93 | $5.37 | 1,298,000 | — | — |
| 2009-04-07 | $4.78 | $5.21 | 2,481,200 | — | — |
| 2009-04-06 | $5.04 | $5.50 | 3,378,800 | — | — |
| 2009-04-03 | $4.95 | $5.39 | 2,190,400 | — | — |
| 2009-04-02 | $5.02 | $5.47 | 4,752,800 | — | — |
| 2009-04-01 | $4.52 | $4.93 | 2,269,200 | — | — |
| 2009-03-31 | $4.39 | $4.79 | 3,081,600 | — | — |
| 2009-03-30 | $4.19 | $4.57 | 3,836,800 | — | — |
| 2009-03-27 | $4.52 | $4.93 | 2,281,600 | — | — |
| 2009-03-26 | $4.66 | $5.08 | 3,250,400 | — | — |
| 2009-03-25 | $4.32 | $4.71 | 2,804,000 | — | — |
| 2009-03-24 | $4.21 | $4.59 | 3,583,600 | — | — |
| 2009-03-23 | $4.40 | $4.79 | 2,904,400 | — | — |
| 2009-03-20 | $4.13 | $4.50 | 2,826,000 | — | — |
| 2009-03-19 | $4.21 | $4.59 | 2,946,800 | — | — |
| 2009-03-18 | $4.52 | $4.93 | 3,791,600 | — | — |
| 2009-03-17 | $4.58 | $4.99 | 4,108,400 | — | — |
| 2009-03-16 | $4.11 | $4.48 | 4,289,600 | — | — |
| 2009-03-13 | $4.32 | $4.71 | 2,570,400 | — | — |
| 2009-03-12 | $4.18 | $4.56 | 3,966,000 | — | — |
| 2009-03-11 | $3.95 | $4.31 | 7,582,800 | — | — |
| 2009-03-10 | $3.64 | $3.97 | 5,824,800 | — | — |
| 2009-03-09 | $3.49 | $3.80 | 6,224,400 | — | — |
| 2009-03-06 | $3.77 | $4.11 | 4,637,200 | — | — |
| 2009-03-05 | $3.70 | $4.03 | 9,448,400 | — | — |
| 2009-03-04 | $4.55 | $4.96 | 3,682,800 | — | — |
| 2009-03-03 | $4.60 | $5.02 | 4,693,600 | — | — |
| 2009-03-02 | $5.15 | $5.61 | 3,727,200 | — | — |
| 2009-02-27 | $5.48 | $5.97 | 4,048,400 | — | — |
| 2009-02-26 | $5.75 | $6.26 | 5,872,400 | — | — |
| 2009-02-25 | $5.57 | $6.07 | 5,699,600 | — | — |
| 2009-02-24 | $5.99 | $6.53 | 3,596,400 | — | — |
| 2009-02-23 | $5.97 | $6.51 | 4,607,200 | — | — |
| 2009-02-20 | $6.07 | $6.62 | 5,369,200 | — | — |
| 2009-02-19 | $6.60 | $7.20 | 2,566,800 | — | — |
| 2009-02-18 | $6.79 | $7.40 | 4,988,400 | — | — |
| 2009-02-17 | $7.37 | $8.04 | 5,087,600 | — | — |
| 2009-02-13 | $7.15 | $7.80 | 2,554,800 | — | — |
| 2009-02-12 | $7.24 | $7.89 | 5,237,600 | — | — |
| 2009-02-11 | $6.77 | $7.38 | 4,327,200 | — | — |
| 2009-02-10 | $7.00 | $7.63 | 3,267,200 | — | — |
| 2009-02-09 | $7.18 | $7.83 | 2,392,000 | — | — |
| 2009-02-06 | $7.23 | $7.88 | 4,734,000 | — | — |
| 2009-02-05 | $6.91 | $7.53 | 3,504,400 | — | — |
| 2009-02-04 | $6.56 | $7.15 | 3,237,600 | — | — |
| 2009-02-03 | $6.65 | $7.25 | 2,805,600 | — | — |
| 2009-02-02 | $6.76 | $7.37 | 4,706,800 | — | — |
| 2009-01-30 | $6.59 | $7.19 | 5,182,000 | — | — |
| 2009-01-29 | $6.89 | $7.51 | 7,230,000 | — | — |
| 2009-01-28 | $6.65 | $7.25 | 2,364,000 | — | — |
| 2009-01-27 | $6.29 | $6.86 | 2,774,800 | — | — |
| 2009-01-26 | $6.53 | $7.12 | 1,967,600 | — | — |
| 2009-01-23 | $6.64 | $7.24 | 3,186,800 | — | — |
| 2009-01-22 | $6.56 | $7.15 | 3,408,400 | — | — |
| 2009-01-21 | $6.53 | $7.12 | 6,172,000 | — | — |
| 2009-01-20 | $7.05 | $7.69 | 3,376,400 | — | — |
| 2009-01-16 | $7.45 | $8.12 | 3,652,400 | — | — |
| 2009-01-15 | $7.00 | $7.64 | 4,861,200 | — | — |
| 2009-01-14 | $6.94 | $7.57 | 3,122,800 | — | — |
| 2009-01-13 | $7.25 | $7.90 | 2,448,000 | — | — |
| 2009-01-12 | $7.39 | $8.06 | 2,803,200 | — | — |
| 2009-01-09 | $7.49 | $8.17 | 3,077,200 | — | — |
| 2009-01-08 | $7.65 | $8.34 | 3,993,600 | — | — |
| 2009-01-07 | $7.63 | $8.31 | 4,759,200 | — | — |
| 2009-01-06 | $7.69 | $8.39 | 5,419,200 | — | — |
| 2009-01-05 | $7.51 | $8.19 | 5,855,600 | — | — |
| 2009-01-02 | $7.40 | $8.07 | 4,737,600 | — | — |