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
- 1999-03-31 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 | $8.74 | $8.74 | 18,467,500 | — | — |
| 2009-12-30 | $8.94 | $8.94 | 13,572,500 | — | — |
| 2009-12-29 | $8.99 | $8.99 | 12,337,500 | — | — |
| 2009-12-28 | $9.17 | $9.17 | 13,460,000 | — | — |
| 2009-12-24 | $9.12 | $9.12 | 7,822,500 | — | — |
| 2009-12-23 | $9.16 | $9.16 | 20,530,000 | — | — |
| 2009-12-22 | $8.81 | $8.81 | 14,540,000 | — | — |
| 2009-12-21 | $8.77 | $8.77 | 17,710,000 | — | — |
| 2009-12-18 | $8.66 | $8.66 | 35,230,000 | — | — |
| 2009-12-17 | $8.62 | $8.62 | 21,740,000 | — | — |
| 2009-12-16 | $8.86 | $8.86 | 20,642,500 | — | — |
| 2009-12-15 | $8.73 | $8.73 | 18,492,500 | — | — |
| 2009-12-14 | $8.86 | $8.86 | 14,360,000 | — | — |
| 2009-12-11 | $8.83 | $8.83 | 18,732,500 | — | — |
| 2009-12-10 | $8.87 | $8.87 | 21,285,000 | — | — |
| 2009-12-09 | $8.71 | $8.71 | 22,497,500 | — | — |
| 2009-12-08 | $8.64 | $8.64 | 32,952,500 | — | — |
| 2009-12-07 | $8.64 | $8.64 | 33,450,000 | — | — |
| 2009-12-04 | $8.83 | $8.83 | 35,207,500 | — | — |
| 2009-12-03 | $8.80 | $8.80 | 39,397,500 | — | — |
| 2009-12-02 | $8.72 | $8.72 | 29,147,500 | — | — |
| 2009-12-01 | $8.59 | $8.59 | 28,957,500 | — | — |
| 2009-11-30 | $8.56 | $8.56 | 29,467,500 | — | — |
| 2009-11-27 | $8.33 | $8.33 | 12,210,000 | — | — |
| 2009-11-25 | $8.52 | $8.52 | 16,470,000 | — | — |
| 2009-11-24 | $8.44 | $8.44 | 20,145,000 | — | — |
| 2009-11-23 | $8.48 | $8.48 | 51,107,500 | — | — |
| 2009-11-20 | $8.35 | $8.35 | 34,820,000 | — | — |
| 2009-11-19 | $8.31 | $8.31 | 39,695,000 | — | — |
| 2009-11-18 | $8.39 | $8.39 | 32,712,500 | — | — |
| 2009-11-17 | $8.37 | $8.37 | 37,772,500 | — | — |
| 2009-11-16 | $8.25 | $8.25 | 45,067,500 | — | — |
| 2009-11-13 | $8.08 | $8.08 | 50,640,000 | — | — |
| 2009-11-12 | $7.89 | $7.89 | 49,570,000 | — | — |
| 2009-11-11 | $7.87 | $7.87 | 97,170,000 | — | — |
| 2009-11-10 | $8.17 | $8.17 | 230,590,000 | — | — |
| 2009-11-09 | $6.95 | $6.95 | 79,532,500 | — | — |
| 2009-11-06 | $6.88 | $6.88 | 37,500,000 | — | — |
| 2009-11-05 | $6.72 | $6.72 | 199,010,000 | — | — |
| 2009-11-04 | $6.62 | $6.62 | 22,497,500 | — | — |
| 2009-11-03 | $6.58 | $6.58 | 44,357,500 | — | — |
| 2009-11-02 | $6.50 | $6.50 | 37,257,500 | — | — |
| 2009-10-30 | $6.31 | $6.31 | 72,320,000 | — | — |
| 2009-10-29 | $6.50 | $6.50 | 50,830,000 | — | — |
| 2009-10-28 | $6.58 | $6.58 | 63,990,000 | — | — |
| 2009-10-27 | $6.88 | $6.88 | 32,930,000 | — | — |
| 2009-10-26 | $7.16 | $7.16 | 25,032,500 | — | — |
| 2009-10-23 | $7.09 | $7.09 | 25,037,500 | — | — |
| 2009-10-22 | $7.00 | $7.00 | 12,902,500 | — | — |
| 2009-10-21 | $7.04 | $7.04 | 21,632,500 | — | — |
| 2009-10-20 | $7.04 | $7.04 | 20,127,500 | — | — |
| 2009-10-19 | $6.92 | $6.92 | 12,535,000 | — | — |
| 2009-10-16 | $6.72 | $6.72 | 20,017,500 | — | — |
| 2009-10-15 | $6.88 | $6.88 | 8,430,000 | — | — |
| 2009-10-14 | $6.86 | $6.86 | 15,145,000 | — | — |
| 2009-10-13 | $6.80 | $6.80 | 11,955,000 | — | — |
| 2009-10-12 | $6.84 | $6.84 | 8,235,000 | — | — |
| 2009-10-09 | $6.84 | $6.84 | 13,770,000 | — | — |
| 2009-10-08 | $6.86 | $6.86 | 19,987,500 | — | — |
| 2009-10-07 | $6.96 | $6.96 | 16,032,500 | — | — |
| 2009-10-06 | $6.85 | $6.85 | 23,810,000 | — | — |
| 2009-10-05 | $6.71 | $6.71 | 21,495,000 | — | — |
| 2009-10-02 | $6.53 | $6.53 | 17,497,500 | — | — |
| 2009-10-01 | $6.47 | $6.47 | 16,495,000 | — | — |
| 2009-09-30 | $6.63 | $6.63 | 26,455,000 | — | — |
| 2009-09-29 | $6.68 | $6.68 | 20,970,000 | — | — |
| 2009-09-28 | $6.60 | $6.60 | 17,892,500 | — | — |
| 2009-09-25 | $6.48 | $6.48 | 19,817,500 | — | — |
| 2009-09-24 | $6.38 | $6.38 | 17,307,500 | — | — |
| 2009-09-23 | $6.47 | $6.47 | 16,220,000 | — | — |
| 2009-09-22 | $6.58 | $6.58 | 9,477,500 | — | — |
| 2009-09-21 | $6.60 | $6.60 | 14,850,000 | — | — |
| 2009-09-18 | $6.55 | $6.55 | 18,465,000 | — | — |
| 2009-09-17 | $6.64 | $6.64 | 15,872,500 | — | — |
| 2009-09-16 | $6.73 | $6.73 | 13,362,500 | — | — |
| 2009-09-15 | $6.52 | $6.52 | 15,672,500 | — | — |
| 2009-09-14 | $6.52 | $6.52 | 17,795,000 | — | — |
| 2009-09-11 | $6.52 | $6.52 | 13,135,000 | — | — |
| 2009-09-10 | $6.49 | $6.49 | 14,972,500 | — | — |
| 2009-09-09 | $6.41 | $6.41 | 19,112,500 | — | — |
| 2009-09-08 | $6.31 | $6.31 | 18,610,000 | — | — |
| 2009-09-04 | $6.15 | $6.15 | 7,275,000 | — | — |
| 2009-09-03 | $6.07 | $6.07 | 9,785,000 | — | — |
| 2009-09-02 | $6.03 | $6.03 | 12,710,000 | — | — |
| 2009-09-01 | $5.97 | $5.97 | 20,047,500 | — | — |
| 2009-08-31 | $6.16 | $6.16 | 12,082,500 | — | — |
| 2009-08-28 | $6.26 | $6.26 | 20,757,500 | — | — |
| 2009-08-27 | $6.25 | $6.25 | 23,780,000 | — | — |
| 2009-08-26 | $6.04 | $6.04 | 15,765,000 | — | — |
| 2009-08-25 | $6.09 | $6.09 | 19,800,000 | — | — |
| 2009-08-24 | $6.01 | $6.01 | 25,037,500 | — | — |
| 2009-08-21 | $6.14 | $6.14 | 23,752,500 | — | — |
| 2009-08-20 | $6.11 | $6.11 | 25,847,500 | — | — |
| 2009-08-19 | $5.88 | $5.88 | 16,815,000 | — | — |
| 2009-08-18 | $5.86 | $5.86 | 21,772,500 | — | — |
| 2009-08-17 | $5.79 | $5.79 | 19,665,000 | — | — |
| 2009-08-14 | $5.95 | $5.95 | 20,490,000 | — | — |
| 2009-08-13 | $6.02 | $6.02 | 24,942,500 | — | — |
| 2009-08-12 | $5.95 | $5.95 | 45,645,000 | — | — |
| 2009-08-11 | $6.15 | $6.15 | 44,332,500 | — | — |
| 2009-08-10 | $6.01 | $6.01 | 109,085,000 | — | — |
| 2009-08-07 | $5.25 | $5.25 | 39,612,500 | — | — |
| 2009-08-06 | $5.20 | $5.20 | 30,752,500 | — | — |
| 2009-08-05 | $5.30 | $5.30 | 24,320,000 | — | — |
| 2009-08-04 | $5.21 | $5.21 | 20,745,000 | — | — |
| 2009-08-03 | $5.35 | $5.35 | 28,575,000 | — | — |
| 2009-07-31 | $5.18 | $5.18 | 29,100,000 | — | — |
| 2009-07-30 | $5.08 | $5.08 | 29,332,500 | — | — |
| 2009-07-29 | $4.90 | $4.90 | 18,857,500 | — | — |
| 2009-07-28 | $4.97 | $4.97 | 18,682,500 | — | — |
| 2009-07-27 | $4.91 | $4.91 | 14,337,500 | — | — |
| 2009-07-24 | $4.94 | $4.94 | 14,427,500 | — | — |
| 2009-07-23 | $4.92 | $4.92 | 21,142,500 | — | — |
| 2009-07-22 | $4.83 | $4.83 | 21,205,000 | — | — |
| 2009-07-21 | $4.79 | $4.79 | 24,230,000 | — | — |
| 2009-07-20 | $4.76 | $4.76 | 21,005,000 | — | — |
| 2009-07-17 | $4.64 | $4.64 | 16,977,500 | — | — |
| 2009-07-16 | $4.69 | $4.69 | 25,857,500 | — | — |
| 2009-07-15 | $4.62 | $4.62 | 29,152,500 | — | — |
| 2009-07-14 | $4.41 | $4.41 | 19,120,000 | — | — |
| 2009-07-13 | $4.36 | $4.36 | 17,620,000 | — | — |
| 2009-07-10 | $4.26 | $4.26 | 15,017,500 | — | — |
| 2009-07-09 | $4.26 | $4.26 | 19,645,000 | — | — |
| 2009-07-08 | $4.15 | $4.15 | 33,985,000 | — | — |
| 2009-07-07 | $4.24 | $4.24 | 16,995,000 | — | — |
| 2009-07-06 | $4.32 | $4.32 | 17,375,000 | — | — |
| 2009-07-02 | $4.40 | $4.40 | 13,965,000 | — | — |
| 2009-07-01 | $4.50 | $4.50 | 18,470,000 | — | — |
| 2009-06-30 | $4.46 | $4.46 | 22,255,000 | — | — |
| 2009-06-29 | $4.59 | $4.59 | 15,115,000 | — | — |
| 2009-06-26 | $4.60 | $4.60 | 20,095,000 | — | — |
| 2009-06-25 | $4.55 | $4.55 | 15,855,000 | — | — |
| 2009-06-24 | $4.41 | $4.41 | 21,680,000 | — | — |
| 2009-06-23 | $4.26 | $4.26 | 23,147,500 | — | — |
| 2009-06-22 | $4.27 | $4.27 | 20,980,000 | — | — |
| 2009-06-19 | $4.50 | $4.50 | 25,137,500 | — | — |
| 2009-06-18 | $4.41 | $4.41 | 11,505,000 | — | — |
| 2009-06-17 | $4.40 | $4.40 | 22,342,500 | — | — |
| 2009-06-16 | $4.37 | $4.37 | 29,017,500 | — | — |
| 2009-06-15 | $4.44 | $4.44 | 24,582,500 | — | — |
| 2009-06-12 | $4.61 | $4.61 | 16,542,500 | — | — |
| 2009-06-11 | $4.62 | $4.62 | 16,707,500 | — | — |
| 2009-06-10 | $4.63 | $4.63 | 19,582,500 | — | — |
| 2009-06-09 | $4.72 | $4.72 | 26,107,500 | — | — |
| 2009-06-08 | $4.65 | $4.65 | 27,335,000 | — | — |
| 2009-06-05 | $4.65 | $4.65 | 36,327,500 | — | — |
| 2009-06-04 | $4.65 | $4.65 | 17,000,000 | — | — |
| 2009-06-03 | $4.63 | $4.63 | 29,960,000 | — | — |
| 2009-06-02 | $4.62 | $4.62 | 26,032,500 | — | — |
| 2009-06-01 | $4.57 | $4.57 | 35,595,000 | — | — |
| 2009-05-29 | $4.40 | $4.40 | 23,205,000 | — | — |
| 2009-05-28 | $4.31 | $4.31 | 19,275,000 | — | — |
| 2009-05-27 | $4.19 | $4.19 | 21,497,500 | — | — |
| 2009-05-26 | $4.21 | $4.21 | 27,867,500 | — | — |
| 2009-05-22 | $4.05 | $4.05 | 14,082,500 | — | — |
| 2009-05-21 | $4.02 | $4.02 | 23,772,500 | — | — |
| 2009-05-20 | $4.11 | $4.11 | 18,210,000 | — | — |
| 2009-05-19 | $4.16 | $4.16 | 28,942,500 | — | — |
| 2009-05-18 | $4.06 | $4.06 | 44,435,000 | — | — |
| 2009-05-15 | $3.99 | $3.99 | 23,400,000 | — | — |
| 2009-05-14 | $3.99 | $3.99 | 46,102,500 | — | — |
| 2009-05-13 | $4.04 | $4.04 | 46,710,000 | — | — |
| 2009-05-12 | $4.33 | $4.33 | 58,805,000 | — | — |
| 2009-05-11 | $4.36 | $4.36 | 71,110,000 | — | — |
| 2009-05-08 | $4.20 | $4.20 | 33,412,500 | — | — |
| 2009-05-07 | $4.03 | $4.03 | 23,615,000 | — | — |
| 2009-05-06 | $4.13 | $4.13 | 29,562,500 | — | — |
| 2009-05-05 | $4.21 | $4.21 | 65,522,500 | — | — |
| 2009-05-04 | $3.98 | $3.98 | 28,447,500 | — | — |
| 2009-05-01 | $3.84 | $3.84 | 31,585,000 | — | — |
| 2009-04-30 | $3.88 | $3.88 | 56,212,500 | — | — |
| 2009-04-29 | $3.80 | $3.80 | 36,395,000 | — | — |
| 2009-04-28 | $3.74 | $3.74 | 39,635,000 | — | — |
| 2009-04-27 | $3.66 | $3.66 | 55,262,500 | — | — |
| 2009-04-24 | $3.85 | $3.85 | 38,320,000 | — | — |
| 2009-04-23 | $3.78 | $3.78 | 38,637,500 | — | — |
| 2009-04-22 | $3.79 | $3.79 | 39,185,000 | — | — |
| 2009-04-21 | $3.78 | $3.78 | 39,757,500 | — | — |
| 2009-04-20 | $3.66 | $3.66 | 45,105,000 | — | — |
| 2009-04-17 | $3.65 | $3.65 | 45,540,000 | — | — |
| 2009-04-16 | $3.60 | $3.60 | 31,230,000 | — | — |
| 2009-04-15 | $3.54 | $3.54 | 30,165,000 | — | — |
| 2009-04-14 | $3.56 | $3.56 | 28,345,000 | — | — |
| 2009-04-13 | $3.61 | $3.61 | 29,972,500 | — | — |
| 2009-04-09 | $3.60 | $3.60 | 48,575,000 | — | — |
| 2009-04-08 | $3.48 | $3.48 | 38,375,000 | — | — |
| 2009-04-07 | $3.47 | $3.47 | 43,477,500 | — | — |
| 2009-04-06 | $3.56 | $3.56 | 41,060,000 | — | — |
| 2009-04-03 | $3.55 | $3.55 | 30,097,500 | — | — |
| 2009-04-02 | $3.44 | $3.44 | 53,035,000 | — | — |
| 2009-04-01 | $3.24 | $3.24 | 42,430,000 | — | — |
| 2009-03-31 | $3.15 | $3.15 | 20,015,000 | — | — |
| 2009-03-30 | $3.21 | $3.21 | 20,757,500 | — | — |
| 2009-03-27 | $3.26 | $3.26 | 21,612,500 | — | — |
| 2009-03-26 | $3.36 | $3.36 | 43,350,000 | — | — |
| 2009-03-25 | $3.20 | $3.20 | 25,397,500 | — | — |
| 2009-03-24 | $3.18 | $3.18 | 22,510,000 | — | — |
| 2009-03-23 | $3.28 | $3.28 | 43,672,500 | — | — |
| 2009-03-20 | $3.12 | $3.12 | 37,080,000 | — | — |
| 2009-03-19 | $3.14 | $3.14 | 20,517,500 | — | — |
| 2009-03-18 | $3.18 | $3.18 | 49,147,500 | — | — |
| 2009-03-17 | $3.25 | $3.25 | 23,812,500 | — | — |
| 2009-03-16 | $3.21 | $3.21 | 45,232,500 | — | — |
| 2009-03-13 | $3.13 | $3.13 | 34,742,500 | — | — |
| 2009-03-12 | $3.12 | $3.12 | 37,507,500 | — | — |
| 2009-03-11 | $3.04 | $3.04 | 109,532,500 | — | — |
| 2009-03-10 | $3.25 | $3.25 | 41,767,500 | — | — |
| 2009-03-09 | $3.13 | $3.13 | 44,310,000 | — | — |
| 2009-03-06 | $3.34 | $3.34 | 24,890,000 | — | — |
| 2009-03-05 | $3.29 | $3.29 | 24,495,000 | — | — |
| 2009-03-04 | $3.32 | $3.32 | 22,612,500 | — | — |
| 2009-03-03 | $3.31 | $3.31 | 29,972,500 | — | — |
| 2009-03-02 | $3.32 | $3.32 | 34,057,500 | — | — |
| 2009-02-27 | $3.39 | $3.39 | 24,002,500 | — | — |
| 2009-02-26 | $3.41 | $3.41 | 36,647,500 | — | — |
| 2009-02-25 | $3.47 | $3.47 | 51,302,500 | — | — |
| 2009-02-24 | $3.39 | $3.39 | 33,005,000 | — | — |
| 2009-02-23 | $3.28 | $3.28 | 39,750,000 | — | — |
| 2009-02-20 | $3.35 | $3.35 | 59,292,500 | — | — |
| 2009-02-19 | $3.21 | $3.21 | 152,665,000 | — | — |
| 2009-02-18 | $2.75 | $2.75 | 81,742,500 | — | — |
| 2009-02-17 | $2.75 | $2.75 | 58,980,000 | — | — |
| 2009-02-13 | $2.91 | $2.91 | 28,015,000 | — | — |
| 2009-02-12 | $2.89 | $2.89 | 30,175,000 | — | — |
| 2009-02-11 | $2.88 | $2.88 | 20,740,000 | — | — |
| 2009-02-10 | $2.87 | $2.87 | 29,717,500 | — | — |
| 2009-02-09 | $2.96 | $2.96 | 31,342,500 | — | — |
| 2009-02-06 | $2.98 | $2.98 | 42,247,500 | — | — |
| 2009-02-05 | $2.91 | $2.91 | 44,552,500 | — | — |
| 2009-02-04 | $2.83 | $2.83 | 37,757,500 | — | — |
| 2009-02-03 | $2.79 | $2.79 | 40,262,500 | — | — |
| 2009-02-02 | $2.74 | $2.74 | 43,242,500 | — | — |
| 2009-01-30 | $2.68 | $2.68 | 34,917,500 | — | — |
| 2009-01-29 | $2.71 | $2.71 | 16,700,000 | — | — |
| 2009-01-28 | $2.77 | $2.77 | 31,257,500 | — | — |
| 2009-01-27 | $2.69 | $2.69 | 24,035,000 | — | — |
| 2009-01-26 | $2.68 | $2.68 | 24,682,500 | — | — |
| 2009-01-23 | $2.76 | $2.76 | 35,880,000 | — | — |
| 2009-01-22 | $2.69 | $2.69 | 30,725,000 | — | — |
| 2009-01-21 | $2.72 | $2.72 | 40,632,500 | — | — |
| 2009-01-20 | $2.64 | $2.64 | 53,640,000 | — | — |
| 2009-01-16 | $2.85 | $2.85 | 36,917,500 | — | — |
| 2009-01-15 | $2.84 | $2.84 | 48,137,500 | — | — |
| 2009-01-14 | $2.76 | $2.76 | 52,467,500 | — | — |
| 2009-01-13 | $2.84 | $2.84 | 41,990,000 | — | — |
| 2009-01-12 | $2.89 | $2.89 | 35,200,000 | — | — |
| 2009-01-09 | $3.01 | $3.01 | 16,060,000 | — | — |
| 2009-01-08 | $3.08 | $3.08 | 26,042,500 | — | — |
| 2009-01-07 | $3.00 | $3.00 | 34,720,000 | — | — |
| 2009-01-06 | $3.14 | $3.14 | 37,167,500 | — | — |
| 2009-01-05 | $3.00 | $3.00 | 28,492,500 | — | — |
| 2009-01-02 | $3.08 | $3.08 | 27,127,500 | — | — |