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
- 1997-05-15 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 | $6.73 | $6.73 | 90,460,000 | — | — |
| 2009-12-30 | $6.82 | $6.82 | 138,264,000 | — | — |
| 2009-12-29 | $6.97 | $6.97 | 168,012,000 | — | — |
| 2009-12-28 | $6.97 | $6.97 | 175,278,000 | — | — |
| 2009-12-24 | $6.92 | $6.92 | 102,576,000 | — | — |
| 2009-12-23 | $6.95 | $6.95 | 190,922,000 | — | — |
| 2009-12-22 | $6.69 | $6.69 | 165,150,000 | — | — |
| 2009-12-21 | $6.64 | $6.64 | 189,472,000 | — | — |
| 2009-12-18 | $6.42 | $6.42 | 192,108,000 | — | — |
| 2009-12-17 | $6.35 | $6.35 | 169,530,000 | — | — |
| 2009-12-16 | $6.42 | $6.42 | 205,226,000 | — | — |
| 2009-12-15 | $6.51 | $6.51 | 148,576,000 | — | — |
| 2009-12-14 | $6.57 | $6.57 | 200,458,000 | — | — |
| 2009-12-11 | $6.71 | $6.71 | 160,934,000 | — | — |
| 2009-12-10 | $6.77 | $6.77 | 226,872,000 | — | — |
| 2009-12-09 | $6.57 | $6.57 | 252,658,000 | — | — |
| 2009-12-08 | $6.71 | $6.71 | 160,056,000 | — | — |
| 2009-12-07 | $6.71 | $6.71 | 156,740,000 | — | — |
| 2009-12-04 | $6.88 | $6.88 | 296,548,000 | — | — |
| 2009-12-03 | $7.06 | $7.06 | 330,470,000 | — | — |
| 2009-12-02 | $7.11 | $7.11 | 235,960,000 | — | — |
| 2009-12-01 | $6.93 | $6.93 | 193,152,000 | — | — |
| 2009-11-30 | $6.80 | $6.80 | 202,390,000 | — | — |
| 2009-11-27 | $6.59 | $6.59 | 88,452,000 | — | — |
| 2009-11-25 | $6.70 | $6.70 | 101,424,000 | — | — |
| 2009-11-24 | $6.65 | $6.65 | 146,394,000 | — | — |
| 2009-11-23 | $6.65 | $6.65 | 137,562,000 | — | — |
| 2009-11-20 | $6.48 | $6.48 | 133,052,000 | — | — |
| 2009-11-19 | $6.45 | $6.45 | 119,964,000 | — | — |
| 2009-11-18 | $6.56 | $6.56 | 104,270,000 | — | — |
| 2009-11-17 | $6.56 | $6.56 | 154,960,000 | — | — |
| 2009-11-16 | $6.58 | $6.58 | 180,366,000 | — | — |
| 2009-11-13 | $6.65 | $6.65 | 147,536,000 | — | — |
| 2009-11-12 | $6.53 | $6.53 | 144,202,000 | — | — |
| 2009-11-11 | $6.50 | $6.50 | 148,684,000 | — | — |
| 2009-11-10 | $6.51 | $6.51 | 210,586,000 | — | — |
| 2009-11-09 | $6.33 | $6.33 | 172,484,000 | — | — |
| 2009-11-06 | $6.31 | $6.31 | 264,520,000 | — | — |
| 2009-11-05 | $6.03 | $6.03 | 181,736,000 | — | — |
| 2009-11-04 | $5.86 | $5.86 | 152,350,000 | — | — |
| 2009-11-03 | $5.92 | $5.92 | 189,570,000 | — | — |
| 2009-11-02 | $5.94 | $5.94 | 225,600,000 | — | — |
| 2009-10-30 | $5.94 | $5.94 | 266,244,000 | — | — |
| 2009-10-29 | $6.13 | $6.13 | 256,436,000 | — | — |
| 2009-10-28 | $6.08 | $6.08 | 337,754,000 | — | — |
| 2009-10-27 | $6.10 | $6.10 | 406,084,000 | — | — |
| 2009-10-26 | $6.23 | $6.23 | 645,424,000 | — | — |
| 2009-10-23 | $5.92 | $5.92 | 1,166,116,000 | — | — |
| 2009-10-22 | $4.67 | $4.67 | 330,370,000 | — | — |
| 2009-10-21 | $4.67 | $4.67 | 155,224,000 | — | — |
| 2009-10-20 | $4.75 | $4.75 | 155,552,000 | — | — |
| 2009-10-19 | $4.73 | $4.73 | 120,348,000 | — | — |
| 2009-10-16 | $4.77 | $4.77 | 140,768,000 | — | — |
| 2009-10-15 | $4.80 | $4.80 | 124,842,000 | — | — |
| 2009-10-14 | $4.87 | $4.87 | 111,136,000 | — | — |
| 2009-10-13 | $4.74 | $4.74 | 94,400,000 | — | — |
| 2009-10-12 | $4.68 | $4.68 | 111,828,000 | — | — |
| 2009-10-09 | $4.79 | $4.79 | 93,880,000 | — | — |
| 2009-10-08 | $4.76 | $4.76 | 193,486,000 | — | — |
| 2009-10-07 | $4.70 | $4.70 | 148,902,000 | — | — |
| 2009-10-06 | $4.55 | $4.55 | 139,274,000 | — | — |
| 2009-10-05 | $4.43 | $4.43 | 140,570,000 | — | — |
| 2009-10-02 | $4.49 | $4.49 | 100,788,000 | — | — |
| 2009-10-01 | $4.55 | $4.55 | 132,902,000 | — | — |
| 2009-09-30 | $4.67 | $4.67 | 170,784,000 | — | — |
| 2009-09-29 | $4.59 | $4.59 | 87,878,000 | — | — |
| 2009-09-28 | $4.61 | $4.61 | 70,160,000 | — | — |
| 2009-09-25 | $4.53 | $4.53 | 85,136,000 | — | — |
| 2009-09-24 | $4.61 | $4.61 | 101,502,000 | — | — |
| 2009-09-23 | $4.62 | $4.62 | 113,706,000 | — | — |
| 2009-09-22 | $4.69 | $4.69 | 165,298,000 | — | — |
| 2009-09-21 | $4.53 | $4.53 | 84,186,000 | — | — |
| 2009-09-18 | $4.51 | $4.51 | 135,390,000 | — | — |
| 2009-09-17 | $4.52 | $4.52 | 157,454,000 | — | — |
| 2009-09-16 | $4.54 | $4.54 | 262,286,000 | — | — |
| 2009-09-15 | $4.18 | $4.18 | 88,936,000 | — | — |
| 2009-09-14 | $4.19 | $4.19 | 71,440,000 | — | — |
| 2009-09-11 | $4.23 | $4.23 | 120,138,000 | — | — |
| 2009-09-10 | $4.19 | $4.19 | 140,462,000 | — | — |
| 2009-09-09 | $4.11 | $4.11 | 135,524,000 | — | — |
| 2009-09-08 | $4.05 | $4.05 | 140,752,000 | — | — |
| 2009-09-04 | $3.94 | $3.94 | 93,430,000 | — | — |
| 2009-09-03 | $3.92 | $3.92 | 82,804,000 | — | — |
| 2009-09-02 | $3.91 | $3.91 | 130,254,000 | — | — |
| 2009-09-01 | $3.96 | $3.96 | 124,916,000 | — | — |
| 2009-08-31 | $4.06 | $4.06 | 105,276,000 | — | — |
| 2009-08-28 | $4.14 | $4.14 | 92,414,000 | — | — |
| 2009-08-27 | $4.22 | $4.22 | 79,954,000 | — | — |
| 2009-08-26 | $4.20 | $4.20 | 72,276,000 | — | — |
| 2009-08-25 | $4.21 | $4.21 | 95,820,000 | — | — |
| 2009-08-24 | $4.23 | $4.23 | 94,464,000 | — | — |
| 2009-08-21 | $4.25 | $4.25 | 122,614,000 | — | — |
| 2009-08-20 | $4.20 | $4.20 | 107,500,000 | — | — |
| 2009-08-19 | $4.15 | $4.15 | 103,412,000 | — | — |
| 2009-08-18 | $4.11 | $4.11 | 117,688,000 | — | — |
| 2009-08-17 | $4.05 | $4.05 | 137,772,000 | — | — |
| 2009-08-14 | $4.18 | $4.18 | 98,494,000 | — | — |
| 2009-08-13 | $4.23 | $4.23 | 114,248,000 | — | — |
| 2009-08-12 | $4.30 | $4.30 | 112,388,000 | — | — |
| 2009-08-11 | $4.18 | $4.18 | 100,500,000 | — | — |
| 2009-08-10 | $4.22 | $4.22 | 88,812,000 | — | — |
| 2009-08-07 | $4.27 | $4.27 | 112,560,000 | — | — |
| 2009-08-06 | $4.22 | $4.22 | 93,860,000 | — | — |
| 2009-08-05 | $4.21 | $4.21 | 145,588,000 | — | — |
| 2009-08-04 | $4.29 | $4.29 | 123,558,000 | — | — |
| 2009-08-03 | $4.37 | $4.37 | 133,260,000 | — | — |
| 2009-07-31 | $4.29 | $4.29 | 117,738,000 | — | — |
| 2009-07-30 | $4.30 | $4.30 | 145,064,000 | — | — |
| 2009-07-29 | $4.22 | $4.22 | 130,058,000 | — | — |
| 2009-07-28 | $4.25 | $4.25 | 175,498,000 | — | — |
| 2009-07-27 | $4.21 | $4.21 | 225,586,000 | — | — |
| 2009-07-24 | $4.32 | $4.32 | 384,092,000 | — | — |
| 2009-07-23 | $4.69 | $4.69 | 383,242,000 | — | — |
| 2009-07-22 | $4.44 | $4.44 | 106,592,000 | — | — |
| 2009-07-21 | $4.45 | $4.45 | 154,572,000 | — | — |
| 2009-07-20 | $4.41 | $4.41 | 121,132,000 | — | — |
| 2009-07-17 | $4.29 | $4.29 | 101,032,000 | — | — |
| 2009-07-16 | $4.31 | $4.31 | 107,238,000 | — | — |
| 2009-07-15 | $4.23 | $4.23 | 126,780,000 | — | — |
| 2009-07-14 | $4.10 | $4.10 | 90,872,000 | — | — |
| 2009-07-13 | $4.07 | $4.07 | 161,004,000 | — | — |
| 2009-07-10 | $3.88 | $3.88 | 119,522,000 | — | — |
| 2009-07-09 | $3.91 | $3.91 | 127,190,000 | — | — |
| 2009-07-08 | $3.87 | $3.87 | 170,814,000 | — | — |
| 2009-07-07 | $3.78 | $3.78 | 129,830,000 | — | — |
| 2009-07-06 | $3.91 | $3.91 | 147,376,000 | — | — |
| 2009-07-02 | $3.97 | $3.97 | 144,372,000 | — | — |
| 2009-07-01 | $4.08 | $4.08 | 139,624,000 | — | — |
| 2009-06-30 | $4.18 | $4.18 | 159,696,000 | — | — |
| 2009-06-29 | $4.15 | $4.15 | 125,406,000 | — | — |
| 2009-06-26 | $4.19 | $4.19 | 175,506,000 | — | — |
| 2009-06-25 | $4.11 | $4.11 | 147,208,000 | — | — |
| 2009-06-24 | $3.96 | $3.96 | 121,628,000 | — | — |
| 2009-06-23 | $3.88 | $3.88 | 148,310,000 | — | — |
| 2009-06-22 | $3.96 | $3.96 | 194,888,000 | — | — |
| 2009-06-19 | $4.15 | $4.15 | 108,764,000 | — | — |
| 2009-06-18 | $4.08 | $4.08 | 109,062,000 | — | — |
| 2009-06-17 | $4.13 | $4.13 | 155,702,000 | — | — |
| 2009-06-16 | $4.11 | $4.11 | 109,316,000 | — | — |
| 2009-06-15 | $4.16 | $4.16 | 108,036,000 | — | — |
| 2009-06-12 | $4.20 | $4.20 | 124,460,000 | — | — |
| 2009-06-11 | $4.28 | $4.28 | 100,194,000 | — | — |
| 2009-06-10 | $4.33 | $4.33 | 121,472,000 | — | — |
| 2009-06-09 | $4.35 | $4.35 | 89,502,000 | — | — |
| 2009-06-08 | $4.32 | $4.32 | 112,042,000 | — | — |
| 2009-06-05 | $4.38 | $4.38 | 165,270,000 | — | — |
| 2009-06-04 | $4.28 | $4.28 | 109,308,000 | — | — |
| 2009-06-03 | $4.28 | $4.28 | 152,068,000 | — | — |
| 2009-06-02 | $4.25 | $4.25 | 187,940,000 | — | — |
| 2009-06-01 | $4.15 | $4.15 | 215,930,000 | — | — |
| 2009-05-29 | $3.90 | $3.90 | 101,444,000 | — | — |
| 2009-05-28 | $3.88 | $3.88 | 98,862,000 | — | — |
| 2009-05-27 | $3.86 | $3.86 | 111,342,000 | — | — |
| 2009-05-26 | $3.92 | $3.92 | 133,992,000 | — | — |
| 2009-05-22 | $3.78 | $3.78 | 69,694,000 | — | — |
| 2009-05-21 | $3.80 | $3.80 | 112,810,000 | — | — |
| 2009-05-20 | $3.90 | $3.90 | 147,020,000 | — | — |
| 2009-05-19 | $3.89 | $3.89 | 160,578,000 | — | — |
| 2009-05-18 | $3.80 | $3.80 | 136,582,000 | — | — |
| 2009-05-15 | $3.68 | $3.68 | 160,234,000 | — | — |
| 2009-05-14 | $3.76 | $3.76 | 186,872,000 | — | — |
| 2009-05-13 | $3.71 | $3.71 | 175,410,000 | — | — |
| 2009-05-12 | $3.90 | $3.90 | 110,974,000 | — | — |
| 2009-05-11 | $3.93 | $3.93 | 137,446,000 | — | — |
| 2009-05-08 | $3.90 | $3.90 | 163,860,000 | — | — |
| 2009-05-07 | $3.96 | $3.96 | 192,642,000 | — | — |
| 2009-05-06 | $4.10 | $4.10 | 172,080,000 | — | — |
| 2009-05-05 | $4.10 | $4.10 | 117,406,000 | — | — |
| 2009-05-04 | $3.99 | $3.99 | 140,386,000 | — | — |
| 2009-05-01 | $3.95 | $3.95 | 122,434,000 | — | — |
| 2009-04-30 | $4.03 | $4.03 | 170,752,000 | — | — |
| 2009-04-29 | $3.99 | $3.99 | 194,702,000 | — | — |
| 2009-04-28 | $4.12 | $4.12 | 158,480,000 | — | — |
| 2009-04-27 | $4.16 | $4.16 | 194,118,000 | — | — |
| 2009-04-24 | $4.22 | $4.22 | 469,686,000 | — | — |
| 2009-04-23 | $4.03 | $4.03 | 323,754,000 | — | — |
| 2009-04-22 | $3.96 | $3.96 | 175,510,000 | — | — |
| 2009-04-21 | $3.94 | $3.94 | 143,244,000 | — | — |
| 2009-04-20 | $3.88 | $3.88 | 173,738,000 | — | — |
| 2009-04-17 | $3.90 | $3.90 | 148,520,000 | — | — |
| 2009-04-16 | $3.86 | $3.86 | 149,356,000 | — | — |
| 2009-04-15 | $3.74 | $3.74 | 188,256,000 | — | — |
| 2009-04-14 | $3.86 | $3.86 | 123,208,000 | — | — |
| 2009-04-13 | $3.95 | $3.95 | 124,244,000 | — | — |
| 2009-04-09 | $3.99 | $3.99 | 141,646,000 | — | — |
| 2009-04-08 | $3.85 | $3.85 | 113,060,000 | — | — |
| 2009-04-07 | $3.78 | $3.78 | 114,976,000 | — | — |
| 2009-04-06 | $3.90 | $3.90 | 115,026,000 | — | — |
| 2009-04-03 | $3.91 | $3.91 | 116,198,000 | — | — |
| 2009-04-02 | $3.82 | $3.82 | 221,338,000 | — | — |
| 2009-04-01 | $3.68 | $3.68 | 140,828,000 | — | — |
| 2009-03-31 | $3.67 | $3.67 | 178,364,000 | — | — |
| 2009-03-30 | $3.57 | $3.57 | 167,462,000 | — | — |
| 2009-03-27 | $3.53 | $3.53 | 171,376,000 | — | — |
| 2009-03-26 | $3.68 | $3.68 | 133,154,000 | — | — |
| 2009-03-25 | $3.62 | $3.62 | 157,912,000 | — | — |
| 2009-03-24 | $3.64 | $3.64 | 149,158,000 | — | — |
| 2009-03-23 | $3.78 | $3.78 | 172,248,000 | — | — |
| 2009-03-20 | $3.50 | $3.50 | 169,362,000 | — | — |
| 2009-03-19 | $3.51 | $3.51 | 176,382,000 | — | — |
| 2009-03-18 | $3.56 | $3.56 | 208,034,000 | — | — |
| 2009-03-17 | $3.57 | $3.57 | 238,056,000 | — | — |
| 2009-03-16 | $3.35 | $3.35 | 188,746,000 | — | — |
| 2009-03-13 | $3.43 | $3.43 | 178,068,000 | — | — |
| 2009-03-12 | $3.48 | $3.48 | 226,978,000 | — | — |
| 2009-03-11 | $3.43 | $3.43 | 277,634,000 | — | — |
| 2009-03-10 | $3.29 | $3.29 | 308,714,000 | — | — |
| 2009-03-09 | $3.02 | $3.02 | 271,228,000 | — | — |
| 2009-03-06 | $3.08 | $3.08 | 301,876,000 | — | — |
| 2009-03-05 | $3.24 | $3.24 | 235,406,000 | — | — |
| 2009-03-04 | $3.24 | $3.24 | 239,218,000 | — | — |
| 2009-03-03 | $3.09 | $3.09 | 193,832,000 | — | — |
| 2009-03-02 | $3.10 | $3.10 | 210,238,000 | — | — |
| 2009-02-27 | $3.24 | $3.24 | 229,766,000 | — | — |
| 2009-02-26 | $3.12 | $3.12 | 145,506,000 | — | — |
| 2009-02-25 | $3.19 | $3.19 | 182,442,000 | — | — |
| 2009-02-24 | $3.28 | $3.28 | 205,428,000 | — | — |
| 2009-02-23 | $3.09 | $3.09 | 146,720,000 | — | — |
| 2009-02-20 | $3.19 | $3.19 | 187,090,000 | — | — |
| 2009-02-19 | $3.10 | $3.10 | 135,378,000 | — | — |
| 2009-02-18 | $3.12 | $3.12 | 147,320,000 | — | — |
| 2009-02-17 | $3.08 | $3.08 | 142,522,000 | — | — |
| 2009-02-13 | $3.16 | $3.16 | 82,618,000 | — | — |
| 2009-02-12 | $3.20 | $3.20 | 161,910,000 | — | — |
| 2009-02-11 | $3.22 | $3.22 | 166,946,000 | — | — |
| 2009-02-10 | $3.17 | $3.17 | 214,012,000 | — | — |
| 2009-02-09 | $3.34 | $3.34 | 188,752,000 | — | — |
| 2009-02-06 | $3.33 | $3.33 | 240,898,000 | — | — |
| 2009-02-05 | $3.16 | $3.16 | 203,392,000 | — | — |
| 2009-02-04 | $3.05 | $3.05 | 274,526,000 | — | — |
| 2009-02-03 | $3.18 | $3.18 | 293,892,000 | — | — |
| 2009-02-02 | $3.06 | $3.06 | 386,486,000 | — | — |
| 2009-01-30 | $2.94 | $2.94 | 795,662,000 | — | — |
| 2009-01-29 | $2.50 | $2.50 | 359,336,000 | — | — |
| 2009-01-28 | $2.52 | $2.52 | 161,132,000 | — | — |
| 2009-01-27 | $2.42 | $2.42 | 174,764,000 | — | — |
| 2009-01-26 | $2.48 | $2.48 | 143,114,000 | — | — |
| 2009-01-23 | $2.53 | $2.53 | 115,866,000 | — | — |
| 2009-01-22 | $2.50 | $2.50 | 142,666,000 | — | — |
| 2009-01-21 | $2.53 | $2.53 | 116,590,000 | — | — |
| 2009-01-20 | $2.42 | $2.42 | 135,344,000 | — | — |
| 2009-01-16 | $2.58 | $2.58 | 165,164,000 | — | — |
| 2009-01-15 | $2.57 | $2.57 | 232,346,000 | — | — |
| 2009-01-14 | $2.42 | $2.42 | 208,852,000 | — | — |
| 2009-01-13 | $2.57 | $2.57 | 157,664,000 | — | — |
| 2009-01-12 | $2.60 | $2.60 | 191,126,000 | — | — |
| 2009-01-09 | $2.78 | $2.78 | 133,682,000 | — | — |
| 2009-01-08 | $2.86 | $2.86 | 131,558,000 | — | — |
| 2009-01-07 | $2.81 | $2.81 | 158,854,000 | — | — |
| 2009-01-06 | $2.87 | $2.87 | 221,602,000 | — | — |
| 2009-01-05 | $2.70 | $2.70 | 190,196,000 | — | — |
| 2009-01-02 | $2.72 | $2.72 | 145,928,000 | — | — |