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 | $9.68 | $9.68 | 9,396,500 | — | — |
| 2009-12-30 | $9.72 | $9.72 | 14,407,600 | — | — |
| 2009-12-29 | $9.75 | $9.75 | 20,986,000 | — | — |
| 2009-12-28 | $9.83 | $9.83 | 17,266,400 | — | — |
| 2009-12-24 | $9.91 | $9.91 | 11,332,000 | — | — |
| 2009-12-23 | $9.67 | $9.67 | 19,547,900 | — | — |
| 2009-12-22 | $9.43 | $9.43 | 26,229,900 | — | — |
| 2009-12-21 | $9.53 | $9.53 | 30,422,500 | — | — |
| 2009-12-18 | $9.05 | $9.05 | 15,956,300 | — | — |
| 2009-12-17 | $9.12 | $9.12 | 19,954,300 | — | — |
| 2009-12-16 | $9.15 | $9.15 | 43,161,900 | — | — |
| 2009-12-15 | $8.82 | $8.82 | 30,510,200 | — | — |
| 2009-12-14 | $8.68 | $8.68 | 24,243,900 | — | — |
| 2009-12-11 | $8.64 | $8.64 | 20,052,900 | — | — |
| 2009-12-10 | $8.58 | $8.58 | 26,101,900 | — | — |
| 2009-12-09 | $8.71 | $8.71 | 30,324,700 | — | — |
| 2009-12-08 | $8.67 | $8.67 | 41,620,000 | — | — |
| 2009-12-07 | $8.52 | $8.52 | 45,635,400 | — | — |
| 2009-12-04 | $7.86 | $7.86 | 43,885,500 | — | — |
| 2009-12-03 | $8.03 | $8.03 | 69,019,800 | — | — |
| 2009-12-02 | $7.30 | $7.30 | 26,906,700 | — | — |
| 2009-12-01 | $7.20 | $7.20 | 23,136,400 | — | — |
| 2009-11-30 | $7.01 | $7.01 | 19,388,300 | — | — |
| 2009-11-27 | $6.85 | $6.85 | 16,185,100 | — | — |
| 2009-11-25 | $7.11 | $7.11 | 16,390,300 | — | — |
| 2009-11-24 | $6.95 | $6.95 | 18,549,700 | — | — |
| 2009-11-23 | $7.00 | $7.00 | 29,284,300 | — | — |
| 2009-11-20 | $6.95 | $6.95 | 28,226,700 | — | — |
| 2009-11-19 | $7.05 | $7.05 | 65,901,400 | — | — |
| 2009-11-18 | $7.32 | $7.32 | 79,142,400 | — | — |
| 2009-11-17 | $6.62 | $6.62 | 26,734,100 | — | — |
| 2009-11-16 | $6.43 | $6.43 | 48,798,900 | — | — |
| 2009-11-13 | $6.53 | $6.53 | 68,140,400 | — | — |
| 2009-11-12 | $6.48 | $6.48 | 163,101,700 | — | — |
| 2009-11-11 | $5.32 | $5.32 | 24,533,200 | — | — |
| 2009-11-10 | $5.14 | $5.14 | 16,308,400 | — | — |
| 2009-11-09 | $5.21 | $5.21 | 15,821,100 | — | — |
| 2009-11-06 | $5.04 | $5.04 | 20,953,200 | — | — |
| 2009-11-05 | $4.83 | $4.83 | 14,731,100 | — | — |
| 2009-11-04 | $4.69 | $4.69 | 25,223,500 | — | — |
| 2009-11-03 | $4.64 | $4.64 | 23,046,700 | — | — |
| 2009-11-02 | $4.60 | $4.60 | 23,885,000 | — | — |
| 2009-10-30 | $4.60 | $4.60 | 31,600,900 | — | — |
| 2009-10-29 | $4.93 | $4.93 | 27,195,300 | — | — |
| 2009-10-28 | $4.85 | $4.85 | 30,672,900 | — | — |
| 2009-10-27 | $5.15 | $5.15 | 31,030,200 | — | — |
| 2009-10-26 | $5.42 | $5.42 | 26,803,400 | — | — |
| 2009-10-23 | $5.60 | $5.60 | 26,662,900 | — | — |
| 2009-10-22 | $5.83 | $5.83 | 21,176,900 | — | — |
| 2009-10-21 | $5.77 | $5.77 | 27,058,800 | — | — |
| 2009-10-20 | $5.98 | $5.98 | 35,580,300 | — | — |
| 2009-10-19 | $5.87 | $5.87 | 20,547,600 | — | — |
| 2009-10-16 | $5.74 | $5.74 | 62,203,100 | — | — |
| 2009-10-15 | $6.19 | $6.19 | 37,778,500 | — | — |
| 2009-10-14 | $6.25 | $6.25 | 32,294,400 | — | — |
| 2009-10-13 | $6.08 | $6.08 | 29,647,100 | — | — |
| 2009-10-12 | $6.14 | $6.14 | 38,595,800 | — | — |
| 2009-10-09 | $5.88 | $5.88 | 27,325,500 | — | — |
| 2009-10-08 | $5.51 | $5.51 | 20,299,300 | — | — |
| 2009-10-07 | $5.54 | $5.54 | 16,911,100 | — | — |
| 2009-10-06 | $5.64 | $5.64 | 21,908,400 | — | — |
| 2009-10-05 | $5.54 | $5.54 | 29,232,100 | — | — |
| 2009-10-02 | $5.31 | $5.31 | 31,821,800 | — | — |
| 2009-10-01 | $5.39 | $5.39 | 42,759,500 | — | — |
| 2009-09-30 | $5.66 | $5.66 | 37,557,200 | — | — |
| 2009-09-29 | $5.78 | $5.78 | 31,086,500 | — | — |
| 2009-09-28 | $5.94 | $5.94 | 20,247,100 | — | — |
| 2009-09-25 | $5.83 | $5.83 | 29,820,800 | — | — |
| 2009-09-24 | $5.66 | $5.66 | 36,318,200 | — | — |
| 2009-09-23 | $6.02 | $6.02 | 34,479,800 | — | — |
| 2009-09-22 | $6.08 | $6.08 | 39,994,300 | — | — |
| 2009-09-21 | $5.81 | $5.81 | 26,292,700 | — | — |
| 2009-09-18 | $5.70 | $5.70 | 34,251,800 | — | — |
| 2009-09-17 | $5.67 | $5.67 | 38,169,500 | — | — |
| 2009-09-16 | $5.69 | $5.69 | 43,399,700 | — | — |
| 2009-09-15 | $5.88 | $5.88 | 26,757,300 | — | — |
| 2009-09-14 | $5.72 | $5.72 | 27,629,100 | — | — |
| 2009-09-11 | $5.68 | $5.68 | 48,505,700 | — | — |
| 2009-09-10 | $5.38 | $5.38 | 39,108,400 | — | — |
| 2009-09-09 | $5.20 | $5.20 | 44,410,400 | — | — |
| 2009-09-08 | $5.19 | $5.19 | 73,355,000 | — | — |
| 2009-09-04 | $4.53 | $4.53 | 19,622,500 | — | — |
| 2009-09-03 | $4.53 | $4.53 | 33,180,600 | — | — |
| 2009-09-02 | $4.28 | $4.28 | 19,010,800 | — | — |
| 2009-09-01 | $4.22 | $4.22 | 32,602,600 | — | — |
| 2009-08-31 | $4.36 | $4.36 | 22,133,900 | — | — |
| 2009-08-28 | $4.47 | $4.47 | 41,971,900 | — | — |
| 2009-08-27 | $4.23 | $4.23 | 26,139,300 | — | — |
| 2009-08-26 | $4.06 | $4.06 | 20,686,200 | — | — |
| 2009-08-25 | $4.02 | $4.02 | 28,065,000 | — | — |
| 2009-08-24 | $4.00 | $4.00 | 49,755,000 | — | — |
| 2009-08-21 | $3.70 | $3.70 | 20,133,600 | — | — |
| 2009-08-20 | $3.52 | $3.52 | 6,528,900 | — | — |
| 2009-08-19 | $3.52 | $3.52 | 10,937,500 | — | — |
| 2009-08-18 | $3.56 | $3.56 | 23,269,700 | — | — |
| 2009-08-17 | $3.55 | $3.55 | 15,706,400 | — | — |
| 2009-08-14 | $3.69 | $3.69 | 23,177,600 | — | — |
| 2009-08-13 | $3.68 | $3.68 | 22,048,000 | — | — |
| 2009-08-12 | $3.59 | $3.59 | 13,465,300 | — | — |
| 2009-08-11 | $3.59 | $3.59 | 12,670,300 | — | — |
| 2009-08-10 | $3.68 | $3.68 | 10,704,400 | — | — |
| 2009-08-07 | $3.70 | $3.70 | 12,259,500 | — | — |
| 2009-08-06 | $3.71 | $3.71 | 11,660,200 | — | — |
| 2009-08-05 | $3.75 | $3.75 | 12,174,500 | — | — |
| 2009-08-04 | $3.76 | $3.76 | 20,095,900 | — | — |
| 2009-08-03 | $3.74 | $3.74 | 12,875,200 | — | — |
| 2009-07-31 | $3.66 | $3.66 | 14,282,400 | — | — |
| 2009-07-30 | $3.66 | $3.66 | 20,841,900 | — | — |
| 2009-07-29 | $3.71 | $3.71 | 18,382,700 | — | — |
| 2009-07-28 | $3.77 | $3.77 | 15,661,700 | — | — |
| 2009-07-27 | $3.80 | $3.80 | 15,781,300 | — | — |
| 2009-07-24 | $3.77 | $3.77 | 25,206,600 | — | — |
| 2009-07-23 | $3.59 | $3.59 | 26,307,900 | — | — |
| 2009-07-22 | $3.55 | $3.55 | 66,623,200 | — | — |
| 2009-07-21 | $4.08 | $4.08 | 47,575,700 | — | — |
| 2009-07-20 | $4.17 | $4.17 | 30,769,400 | — | — |
| 2009-07-17 | $4.00 | $4.00 | 15,920,000 | — | — |
| 2009-07-16 | $3.92 | $3.92 | 18,804,500 | — | — |
| 2009-07-15 | $3.86 | $3.86 | 35,985,700 | — | — |
| 2009-07-14 | $3.55 | $3.55 | 14,482,300 | — | — |
| 2009-07-13 | $3.56 | $3.56 | 15,494,800 | — | — |
| 2009-07-10 | $3.49 | $3.49 | 13,017,100 | — | — |
| 2009-07-09 | $3.48 | $3.48 | 19,995,600 | — | — |
| 2009-07-08 | $3.36 | $3.36 | 32,725,000 | — | — |
| 2009-07-07 | $3.43 | $3.43 | 20,511,800 | — | — |
| 2009-07-06 | $3.55 | $3.55 | 26,785,900 | — | — |
| 2009-07-02 | $3.78 | $3.78 | 13,415,300 | — | — |
| 2009-07-01 | $3.91 | $3.91 | 25,970,300 | — | — |
| 2009-06-30 | $3.87 | $3.87 | 24,129,800 | — | — |
| 2009-06-29 | $3.72 | $3.72 | 14,889,100 | — | — |
| 2009-06-26 | $3.62 | $3.62 | 16,782,600 | — | — |
| 2009-06-25 | $3.64 | $3.64 | 14,595,100 | — | — |
| 2009-06-24 | $3.66 | $3.66 | 19,674,200 | — | — |
| 2009-06-23 | $3.55 | $3.55 | 21,411,900 | — | — |
| 2009-06-22 | $3.62 | $3.62 | 21,564,900 | — | — |
| 2009-06-19 | $3.87 | $3.87 | 20,840,700 | — | — |
| 2009-06-18 | $3.85 | $3.85 | 29,208,700 | — | — |
| 2009-06-17 | $4.08 | $4.08 | 32,809,400 | — | — |
| 2009-06-16 | $4.13 | $4.13 | 27,530,400 | — | — |
| 2009-06-15 | $4.26 | $4.26 | 27,471,700 | — | — |
| 2009-06-12 | $4.47 | $4.47 | 39,939,500 | — | — |
| 2009-06-11 | $4.70 | $4.70 | 15,847,200 | — | — |
| 2009-06-10 | $4.82 | $4.82 | 18,322,600 | — | — |
| 2009-06-09 | $4.75 | $4.75 | 18,767,500 | — | — |
| 2009-06-08 | $4.61 | $4.61 | 12,342,400 | — | — |
| 2009-06-05 | $4.63 | $4.63 | 18,775,200 | — | — |
| 2009-06-04 | $4.65 | $4.65 | 19,728,300 | — | — |
| 2009-06-03 | $4.48 | $4.48 | 19,087,100 | — | — |
| 2009-06-02 | $4.56 | $4.56 | 24,950,700 | — | — |
| 2009-06-01 | $4.73 | $4.73 | 26,633,200 | — | — |
| 2009-05-29 | $4.54 | $4.54 | 24,539,700 | — | — |
| 2009-05-28 | $4.70 | $4.70 | 18,383,900 | — | — |
| 2009-05-27 | $4.71 | $4.71 | 21,512,600 | — | — |
| 2009-05-26 | $4.53 | $4.53 | 16,094,300 | — | — |
| 2009-05-22 | $4.26 | $4.26 | 8,274,300 | — | — |
| 2009-05-21 | $4.34 | $4.34 | 14,492,200 | — | — |
| 2009-05-20 | $4.50 | $4.50 | 25,214,100 | — | — |
| 2009-05-19 | $4.39 | $4.39 | 23,196,000 | — | — |
| 2009-05-18 | $4.14 | $4.14 | 19,665,800 | — | — |
| 2009-05-15 | $4.01 | $4.01 | 30,105,100 | — | — |
| 2009-05-14 | $4.24 | $4.24 | 33,859,900 | — | — |
| 2009-05-13 | $4.38 | $4.38 | 35,483,300 | — | — |
| 2009-05-12 | $4.35 | $4.35 | 29,756,700 | — | — |
| 2009-05-11 | $4.22 | $4.22 | 25,404,600 | — | — |
| 2009-05-08 | $3.93 | $3.93 | 14,316,100 | — | — |
| 2009-05-07 | $4.01 | $4.01 | 23,408,000 | — | — |
| 2009-05-06 | $4.31 | $4.31 | 15,076,500 | — | — |
| 2009-05-05 | $4.32 | $4.32 | 16,369,800 | — | — |
| 2009-05-04 | $4.26 | $4.26 | 21,256,400 | — | — |
| 2009-05-01 | $3.82 | $3.82 | 16,236,600 | — | — |
| 2009-04-30 | $3.61 | $3.61 | 18,194,700 | — | — |
| 2009-04-29 | $3.51 | $3.51 | 11,546,300 | — | — |
| 2009-04-28 | $3.41 | $3.41 | 12,108,800 | — | — |
| 2009-04-27 | $3.47 | $3.47 | 11,960,900 | — | — |
| 2009-04-24 | $3.51 | $3.51 | 18,536,800 | — | — |
| 2009-04-23 | $3.53 | $3.53 | 18,621,700 | — | — |
| 2009-04-22 | $3.33 | $3.33 | 23,887,100 | — | — |
| 2009-04-21 | $3.36 | $3.36 | 14,244,500 | — | — |
| 2009-04-20 | $3.31 | $3.31 | 10,502,200 | — | — |
| 2009-04-17 | $3.56 | $3.56 | 12,224,300 | — | — |
| 2009-04-16 | $3.57 | $3.57 | 10,120,800 | — | — |
| 2009-04-15 | $3.44 | $3.44 | 15,601,300 | — | — |
| 2009-04-14 | $3.63 | $3.63 | 14,713,800 | — | — |
| 2009-04-13 | $3.61 | $3.61 | 16,038,600 | — | — |
| 2009-04-09 | $3.75 | $3.75 | 19,026,000 | — | — |
| 2009-04-08 | $3.68 | $3.68 | 16,869,600 | — | — |
| 2009-04-07 | $3.44 | $3.44 | 11,663,000 | — | — |
| 2009-04-06 | $3.53 | $3.53 | 15,234,800 | — | — |
| 2009-04-03 | $3.43 | $3.43 | 16,140,300 | — | — |
| 2009-04-02 | $3.16 | $3.16 | 22,516,700 | — | — |
| 2009-04-01 | $3.02 | $3.02 | 31,558,500 | — | — |
| 2009-03-31 | $3.05 | $3.05 | 20,773,500 | — | — |
| 2009-03-30 | $3.19 | $3.19 | 12,112,600 | — | — |
| 2009-03-27 | $3.37 | $3.37 | 11,206,300 | — | — |
| 2009-03-26 | $3.56 | $3.56 | 24,274,900 | — | — |
| 2009-03-25 | $3.17 | $3.17 | 33,607,200 | — | — |
| 2009-03-24 | $3.14 | $3.14 | 19,895,300 | — | — |
| 2009-03-23 | $3.02 | $3.02 | 13,723,500 | — | — |
| 2009-03-20 | $2.67 | $2.67 | 17,890,400 | — | — |
| 2009-03-19 | $2.96 | $2.96 | 18,551,600 | — | — |
| 2009-03-18 | $2.97 | $2.97 | 14,552,600 | — | — |
| 2009-03-17 | $2.76 | $2.76 | 22,838,600 | — | — |
| 2009-03-16 | $2.48 | $2.48 | 22,781,100 | — | — |
| 2009-03-13 | $2.52 | $2.52 | 14,898,000 | — | — |
| 2009-03-12 | $2.40 | $2.40 | 14,596,600 | — | — |
| 2009-03-11 | $2.31 | $2.31 | 11,985,800 | — | — |
| 2009-03-10 | $2.32 | $2.32 | 14,926,500 | — | — |
| 2009-03-09 | $2.14 | $2.14 | 9,490,200 | — | — |
| 2009-03-06 | $2.14 | $2.14 | 9,510,200 | — | — |
| 2009-03-05 | $2.16 | $2.16 | 10,533,400 | — | — |
| 2009-03-04 | $2.30 | $2.30 | 21,183,500 | — | — |
| 2009-03-03 | $2.07 | $2.07 | 18,596,000 | — | — |
| 2009-03-02 | $2.01 | $2.01 | 15,337,400 | — | — |
| 2009-02-27 | $2.18 | $2.18 | 14,342,300 | — | — |
| 2009-02-26 | $2.09 | $2.09 | 11,036,900 | — | — |
| 2009-02-25 | $2.22 | $2.22 | 13,086,400 | — | — |
| 2009-02-24 | $2.12 | $2.12 | 12,778,200 | — | — |
| 2009-02-23 | $2.02 | $2.02 | 10,436,500 | — | — |
| 2009-02-20 | $2.03 | $2.03 | 12,688,400 | — | — |
| 2009-02-19 | $2.12 | $2.12 | 12,271,700 | — | — |
| 2009-02-18 | $2.20 | $2.20 | 18,635,200 | — | — |
| 2009-02-17 | $2.37 | $2.37 | 15,592,900 | — | — |
| 2009-02-13 | $2.42 | $2.42 | 15,057,900 | — | — |
| 2009-02-12 | $2.28 | $2.28 | 12,085,200 | — | — |
| 2009-02-11 | $2.15 | $2.15 | 11,796,000 | — | — |
| 2009-02-10 | $2.11 | $2.11 | 24,515,200 | — | — |
| 2009-02-09 | $2.36 | $2.36 | 9,916,600 | — | — |
| 2009-02-06 | $2.41 | $2.41 | 12,613,400 | — | — |
| 2009-02-05 | $2.36 | $2.36 | 17,011,600 | — | — |
| 2009-02-04 | $2.27 | $2.27 | 15,475,300 | — | — |
| 2009-02-03 | $2.21 | $2.21 | 8,594,900 | — | — |
| 2009-02-02 | $2.15 | $2.15 | 8,110,300 | — | — |
| 2009-01-30 | $2.19 | $2.19 | 11,034,900 | — | — |
| 2009-01-29 | $2.20 | $2.20 | 8,305,000 | — | — |
| 2009-01-28 | $2.35 | $2.35 | 19,551,900 | — | — |
| 2009-01-27 | $2.14 | $2.14 | 12,903,300 | — | — |
| 2009-01-26 | $2.01 | $2.01 | 15,745,800 | — | — |
| 2009-01-23 | $2.07 | $2.07 | 26,600,900 | — | — |
| 2009-01-22 | $2.02 | $2.02 | 21,451,500 | — | — |
| 2009-01-21 | $2.25 | $2.25 | 11,915,800 | — | — |
| 2009-01-20 | $2.00 | $2.00 | 12,983,200 | — | — |
| 2009-01-16 | $2.29 | $2.29 | 15,182,600 | — | — |
| 2009-01-15 | $2.26 | $2.26 | 16,022,500 | — | — |
| 2009-01-14 | $2.15 | $2.15 | 14,821,600 | — | — |
| 2009-01-13 | $2.38 | $2.38 | 21,157,100 | — | — |
| 2009-01-12 | $2.52 | $2.52 | 13,085,600 | — | — |
| 2009-01-09 | $2.69 | $2.69 | 9,733,000 | — | — |
| 2009-01-08 | $2.74 | $2.74 | 13,413,000 | — | — |
| 2009-01-07 | $2.66 | $2.66 | 14,026,300 | — | — |
| 2009-01-06 | $2.78 | $2.78 | 23,860,000 | — | — |
| 2009-01-05 | $2.67 | $2.67 | 19,326,900 | — | — |
| 2009-01-02 | $2.38 | $2.38 | 13,832,100 | — | — |