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 | $7.90 | $8.70 | 17,334,055 | — | — |
| 2009-12-30 | $8.00 | $8.81 | 18,868,615 | — | — |
| 2009-12-29 | $8.00 | $8.82 | 18,509,889 | — | — |
| 2009-12-28 | $8.00 | $8.81 | 17,298,844 | — | — |
| 2009-12-24 | $8.05 | $8.86 | 6,694,145 | — | — |
| 2009-12-23 | $8.02 | $8.83 | 24,571,943 | — | — |
| 2009-12-22 | $8.06 | $8.88 | 27,595,608 | — | — |
| 2009-12-21 | $8.14 | $8.97 | 25,482,094 | — | — |
| 2009-12-18 | $8.08 | $8.90 | 68,781,381 | — | — |
| 2009-12-17 | $8.02 | $8.83 | 46,924,526 | — | — |
| 2009-12-16 | $8.21 | $9.04 | 36,567,370 | — | — |
| 2009-12-15 | $8.23 | $9.07 | 39,108,111 | — | — |
| 2009-12-14 | $8.23 | $9.07 | 36,875,093 | — | — |
| 2009-12-11 | $8.27 | $9.11 | 42,825,966 | — | — |
| 2009-12-10 | $8.24 | $9.08 | 70,971,932 | — | — |
| 2009-12-09 | $8.22 | $9.06 | 76,573,468 | — | — |
| 2009-12-08 | $8.13 | $8.96 | 119,306,605 | — | — |
| 2009-12-07 | $8.09 | $8.92 | 165,546,544 | — | — |
| 2009-12-04 | $7.56 | $8.33 | 112,631,666 | — | — |
| 2009-12-03 | $7.46 | $8.21 | 179,198,382 | — | — |
| 2009-12-02 | $7.00 | $7.71 | 38,816,180 | — | — |
| 2009-12-01 | $7.01 | $7.72 | 61,431,031 | — | — |
| 2009-11-30 | $6.87 | $7.57 | 35,236,181 | — | — |
| 2009-11-27 | $6.97 | $7.68 | 16,124,717 | — | — |
| 2009-11-25 | $7.06 | $7.78 | 23,318,431 | — | — |
| 2009-11-24 | $7.09 | $7.81 | 56,798,971 | — | — |
| 2009-11-23 | $7.07 | $7.79 | 79,246,090 | — | — |
| 2009-11-20 | $7.03 | $7.75 | 71,777,517 | — | — |
| 2009-11-19 | $7.05 | $7.76 | 58,927,422 | — | — |
| 2009-11-18 | $7.09 | $7.81 | 49,608,244 | — | — |
| 2009-11-17 | $7.27 | $8.01 | 41,449,749 | — | — |
| 2009-11-16 | $7.43 | $8.18 | 75,958,236 | — | — |
| 2009-11-13 | $7.23 | $7.97 | 56,124,840 | — | — |
| 2009-11-12 | $7.18 | $7.91 | 68,017,409 | — | — |
| 2009-11-11 | $7.08 | $7.80 | 47,075,613 | — | — |
| 2009-11-10 | $6.96 | $7.67 | 49,145,380 | — | — |
| 2009-11-09 | $7.10 | $7.82 | 63,511,041 | — | — |
| 2009-11-06 | $6.84 | $7.53 | 60,322,418 | — | — |
| 2009-11-05 | $6.65 | $7.33 | 69,367,591 | — | — |
| 2009-11-04 | $6.59 | $7.26 | 95,456,594 | — | — |
| 2009-11-03 | $6.80 | $7.49 | 56,354,245 | — | — |
| 2009-11-02 | $6.80 | $7.49 | 51,381,172 | — | — |
| 2009-10-30 | $6.79 | $7.49 | 52,864,302 | — | — |
| 2009-10-29 | $7.03 | $7.75 | 41,268,359 | — | — |
| 2009-10-28 | $6.87 | $7.56 | 49,711,103 | — | — |
| 2009-10-27 | $6.89 | $7.59 | 38,848,830 | — | — |
| 2009-10-26 | $6.95 | $7.66 | 42,228,659 | — | — |
| 2009-10-23 | $7.06 | $7.78 | 50,935,379 | — | — |
| 2009-10-22 | $7.27 | $8.01 | 45,162,269 | — | — |
| 2009-10-21 | $7.08 | $7.80 | 41,002,889 | — | — |
| 2009-10-20 | $7.20 | $7.93 | 55,285,538 | — | — |
| 2009-10-19 | $7.24 | $7.97 | 50,418,738 | — | — |
| 2009-10-16 | $7.15 | $7.88 | 56,597,308 | — | — |
| 2009-10-15 | $7.16 | $7.88 | 65,418,624 | — | — |
| 2009-10-14 | $7.20 | $7.93 | 53,950,081 | — | — |
| 2009-10-13 | $7.20 | $7.93 | 55,263,344 | — | — |
| 2009-10-12 | $7.16 | $7.89 | 32,200,780 | — | — |
| 2009-10-09 | $7.29 | $8.03 | 37,989,468 | — | — |
| 2009-10-08 | $7.33 | $8.08 | 48,247,606 | — | — |
| 2009-10-07 | $7.28 | $8.02 | 39,393,853 | — | — |
| 2009-10-06 | $7.24 | $7.98 | 55,942,383 | — | — |
| 2009-10-05 | $7.19 | $7.92 | 63,209,080 | — | — |
| 2009-10-02 | $7.14 | $7.83 | 96,811,684 | — | — |
| 2009-10-01 | $7.34 | $8.05 | 147,201,826 | — | — |
| 2009-09-30 | $7.91 | $8.68 | 58,162,383 | — | — |
| 2009-09-29 | $8.14 | $8.93 | 63,343,522 | — | — |
| 2009-09-28 | $7.99 | $8.76 | 34,437,852 | — | — |
| 2009-09-25 | $7.82 | $8.58 | 37,860,361 | — | — |
| 2009-09-24 | $7.84 | $8.59 | 49,711,530 | — | — |
| 2009-09-23 | $7.89 | $8.66 | 79,226,884 | — | — |
| 2009-09-22 | $8.06 | $8.85 | 35,654,659 | — | — |
| 2009-09-21 | $8.09 | $8.87 | 30,828,404 | — | — |
| 2009-09-18 | $8.10 | $8.89 | 68,501,613 | — | — |
| 2009-09-17 | $7.99 | $8.76 | 53,264,640 | — | — |
| 2009-09-16 | $8.22 | $9.02 | 50,274,906 | — | — |
| 2009-09-15 | $8.16 | $8.95 | 52,968,441 | — | — |
| 2009-09-14 | $8.17 | $8.96 | 46,019,070 | — | — |
| 2009-09-11 | $8.06 | $8.85 | 41,682,142 | — | — |
| 2009-09-10 | $8.04 | $8.81 | 54,154,091 | — | — |
| 2009-09-09 | $7.90 | $8.66 | 56,757,571 | — | — |
| 2009-09-08 | $7.72 | $8.47 | 42,944,616 | — | — |
| 2009-09-04 | $7.65 | $8.39 | 61,570,595 | — | — |
| 2009-09-03 | $7.25 | $7.96 | 44,427,533 | — | — |
| 2009-09-02 | $7.23 | $7.93 | 47,232,676 | — | — |
| 2009-09-01 | $7.10 | $7.79 | 77,420,453 | — | — |
| 2009-08-31 | $7.18 | $7.87 | 45,151,172 | — | — |
| 2009-08-28 | $7.36 | $8.07 | 43,629,417 | — | — |
| 2009-08-27 | $7.29 | $7.99 | 55,987,837 | — | — |
| 2009-08-26 | $7.09 | $7.78 | 50,950,744 | — | — |
| 2009-08-25 | $7.13 | $7.82 | 56,521,764 | — | — |
| 2009-08-24 | $7.08 | $7.76 | 39,968,753 | — | — |
| 2009-08-21 | $7.06 | $7.75 | 55,980,155 | — | — |
| 2009-08-20 | $6.82 | $7.48 | 53,468,437 | — | — |
| 2009-08-19 | $6.85 | $7.51 | 53,353,841 | — | — |
| 2009-08-18 | $6.72 | $7.37 | 46,990,253 | — | — |
| 2009-08-17 | $6.82 | $7.48 | 36,685,381 | — | — |
| 2009-08-14 | $6.94 | $7.61 | 35,421,199 | — | — |
| 2009-08-13 | $7.01 | $7.68 | 49,407,648 | — | — |
| 2009-08-12 | $6.96 | $7.63 | 47,500,919 | — | — |
| 2009-08-11 | $6.92 | $7.59 | 38,144,823 | — | — |
| 2009-08-10 | $7.03 | $7.71 | 45,647,114 | — | — |
| 2009-08-07 | $7.01 | $7.69 | 67,017,416 | — | — |
| 2009-08-06 | $7.05 | $7.74 | 53,091,786 | — | — |
| 2009-08-05 | $7.06 | $7.74 | 47,655,208 | — | — |
| 2009-08-04 | $7.22 | $7.92 | 71,505,432 | — | — |
| 2009-08-03 | $7.09 | $7.78 | 36,955,332 | — | — |
| 2009-07-31 | $6.96 | $7.64 | 36,478,596 | — | — |
| 2009-07-30 | $7.04 | $7.72 | 48,937,101 | — | — |
| 2009-07-29 | $6.84 | $7.50 | 35,211,427 | — | — |
| 2009-07-28 | $6.98 | $7.65 | 40,013,567 | — | — |
| 2009-07-27 | $6.98 | $7.65 | 40,210,322 | — | — |
| 2009-07-24 | $6.79 | $7.45 | 24,999,597 | — | — |
| 2009-07-23 | $6.79 | $7.45 | 41,115,351 | — | — |
| 2009-07-22 | $6.63 | $7.27 | 30,216,800 | — | — |
| 2009-07-21 | $6.71 | $7.36 | 34,262,224 | — | — |
| 2009-07-20 | $6.79 | $7.45 | 27,996,373 | — | — |
| 2009-07-17 | $6.63 | $7.27 | 26,632,747 | — | — |
| 2009-07-16 | $6.64 | $7.28 | 24,351,287 | — | — |
| 2009-07-15 | $6.61 | $7.25 | 33,555,016 | — | — |
| 2009-07-14 | $6.35 | $6.97 | 27,009,611 | — | — |
| 2009-07-13 | $6.34 | $6.95 | 36,107,493 | — | — |
| 2009-07-10 | $6.21 | $6.82 | 30,331,396 | — | — |
| 2009-07-09 | $6.27 | $6.88 | 34,446,174 | — | — |
| 2009-07-08 | $6.33 | $6.94 | 55,710,844 | — | — |
| 2009-07-07 | $6.23 | $6.84 | 55,656,000 | — | — |
| 2009-07-06 | $6.51 | $7.14 | 31,728,952 | — | — |
| 2009-07-02 | $6.51 | $7.10 | 39,564,360 | — | — |
| 2009-07-01 | $6.78 | $7.40 | 32,672,607 | — | — |
| 2009-06-30 | $6.78 | $7.40 | 39,441,868 | — | — |
| 2009-06-29 | $6.73 | $7.34 | 28,244,344 | — | — |
| 2009-06-26 | $6.66 | $7.27 | 68,496,492 | — | — |
| 2009-06-25 | $6.73 | $7.34 | 42,401,726 | — | — |
| 2009-06-24 | $6.48 | $7.07 | 58,033,917 | — | — |
| 2009-06-23 | $6.46 | $7.05 | 44,922,194 | — | — |
| 2009-06-22 | $6.38 | $6.97 | 49,759,332 | — | — |
| 2009-06-19 | $6.50 | $7.09 | 48,222,852 | — | — |
| 2009-06-18 | $6.50 | $7.09 | 34,773,957 | — | — |
| 2009-06-17 | $6.49 | $7.09 | 54,924,465 | — | — |
| 2009-06-16 | $6.34 | $6.92 | 59,458,575 | — | — |
| 2009-06-15 | $6.48 | $7.07 | 50,381,179 | — | — |
| 2009-06-12 | $6.72 | $7.34 | 36,423,325 | — | — |
| 2009-06-11 | $6.80 | $7.42 | 43,669,963 | — | — |
| 2009-06-10 | $6.70 | $7.31 | 40,218,858 | — | — |
| 2009-06-09 | $6.75 | $7.37 | 36,799,763 | — | — |
| 2009-06-08 | $6.72 | $7.34 | 34,743,014 | — | — |
| 2009-06-05 | $6.61 | $7.22 | 37,597,666 | — | — |
| 2009-06-04 | $6.78 | $7.40 | 40,123,255 | — | — |
| 2009-06-03 | $6.65 | $7.26 | 37,633,090 | — | — |
| 2009-06-02 | $6.78 | $7.40 | 60,185,629 | — | — |
| 2009-06-01 | $6.52 | $7.12 | 52,623,800 | — | — |
| 2009-05-29 | $6.45 | $7.04 | 88,196,299 | — | — |
| 2009-05-28 | $6.65 | $7.26 | 39,663,164 | — | — |
| 2009-05-27 | $6.70 | $7.31 | 51,523,509 | — | — |
| 2009-05-26 | $6.88 | $7.51 | 44,824,243 | — | — |
| 2009-05-22 | $6.66 | $7.27 | 23,638,745 | — | — |
| 2009-05-21 | $6.77 | $7.39 | 44,898,933 | — | — |
| 2009-05-20 | $6.97 | $7.61 | 33,495,477 | — | — |
| 2009-05-19 | $7.03 | $7.67 | 42,238,475 | — | — |
| 2009-05-18 | $7.10 | $7.75 | 41,943,557 | — | — |
| 2009-05-15 | $6.76 | $7.38 | 49,197,023 | — | — |
| 2009-05-14 | $6.96 | $7.60 | 48,854,729 | — | — |
| 2009-05-13 | $7.01 | $7.65 | 48,117,005 | — | — |
| 2009-05-12 | $7.12 | $7.77 | 45,432,006 | — | — |
| 2009-05-11 | $7.22 | $7.88 | 31,717,642 | — | — |
| 2009-05-08 | $7.38 | $8.06 | 52,676,936 | — | — |
| 2009-05-07 | $7.35 | $8.02 | 79,953,084 | — | — |
| 2009-05-06 | $7.50 | $8.18 | 49,002,402 | — | — |
| 2009-05-05 | $7.61 | $8.31 | 50,568,758 | — | — |
| 2009-05-04 | $7.80 | $8.52 | 54,993,393 | — | — |
| 2009-05-01 | $7.67 | $8.37 | 55,456,898 | — | — |
| 2009-04-30 | $7.24 | $7.91 | 74,184,882 | — | — |
| 2009-04-29 | $7.14 | $7.79 | 67,609,601 | — | — |
| 2009-04-28 | $6.65 | $7.26 | 41,638,608 | — | — |
| 2009-04-27 | $6.45 | $7.04 | 51,190,819 | — | — |
| 2009-04-24 | $6.51 | $7.10 | 40,573,742 | — | — |
| 2009-04-23 | $6.38 | $6.96 | 57,847,618 | — | — |
| 2009-04-22 | $6.58 | $7.19 | 41,888,926 | — | — |
| 2009-04-21 | $6.69 | $7.30 | 43,775,169 | — | — |
| 2009-04-20 | $6.53 | $7.12 | 43,166,979 | — | — |
| 2009-04-17 | $6.79 | $7.41 | 56,652,792 | — | — |
| 2009-04-16 | $6.92 | $7.55 | 54,408,677 | — | — |
| 2009-04-15 | $6.74 | $7.35 | 49,623,182 | — | — |
| 2009-04-14 | $6.49 | $7.09 | 50,122,325 | — | — |
| 2009-04-13 | $6.72 | $7.34 | 28,946,856 | — | — |
| 2009-04-09 | $6.85 | $7.48 | 46,012,028 | — | — |
| 2009-04-08 | $6.68 | $7.29 | 47,528,661 | — | — |
| 2009-04-07 | $6.58 | $7.18 | 53,991,694 | — | — |
| 2009-04-06 | $6.73 | $7.34 | 39,919,884 | — | — |
| 2009-04-03 | $6.79 | $7.38 | 50,297,526 | — | — |
| 2009-04-02 | $6.83 | $7.42 | 64,223,797 | — | — |
| 2009-04-01 | $6.52 | $7.09 | 53,965,659 | — | — |
| 2009-03-31 | $6.39 | $6.94 | 63,255,601 | — | — |
| 2009-03-30 | $6.40 | $6.95 | 49,298,601 | — | — |
| 2009-03-27 | $6.81 | $7.40 | 57,952,611 | — | — |
| 2009-03-26 | $6.82 | $7.41 | 52,341,472 | — | — |
| 2009-03-25 | $6.53 | $7.10 | 50,581,989 | — | — |
| 2009-03-24 | $6.56 | $7.12 | 45,582,240 | — | — |
| 2009-03-23 | $6.60 | $7.17 | 47,894,002 | — | — |
| 2009-03-20 | $5.96 | $6.48 | 70,716,279 | — | — |
| 2009-03-19 | $6.12 | $6.64 | 47,936,682 | — | — |
| 2009-03-18 | $6.36 | $6.91 | 41,660,588 | — | — |
| 2009-03-17 | $6.22 | $6.76 | 36,840,736 | — | — |
| 2009-03-16 | $5.89 | $6.40 | 43,871,199 | — | — |
| 2009-03-13 | $6.11 | $6.63 | 43,004,581 | — | — |
| 2009-03-12 | $6.05 | $6.58 | 31,551,617 | — | — |
| 2009-03-11 | $5.80 | $6.30 | 37,014,657 | — | — |
| 2009-03-10 | $5.72 | $6.22 | 60,776,960 | — | — |
| 2009-03-09 | $5.26 | $5.71 | 48,122,980 | — | — |
| 2009-03-06 | $5.45 | $5.92 | 73,665,893 | — | — |
| 2009-03-05 | $5.62 | $6.11 | 55,487,414 | — | — |
| 2009-03-04 | $5.97 | $6.49 | 61,105,810 | — | — |
| 2009-03-03 | $5.86 | $6.36 | 66,179,821 | — | — |
| 2009-03-02 | $5.90 | $6.41 | 61,053,313 | — | — |
| 2009-02-27 | $6.12 | $6.65 | 54,850,629 | — | — |
| 2009-02-26 | $6.25 | $6.79 | 98,057,300 | — | — |
| 2009-02-25 | $6.58 | $7.15 | 72,403,632 | — | — |
| 2009-02-24 | $6.50 | $7.07 | 61,707,384 | — | — |
| 2009-02-23 | $5.95 | $6.46 | 54,489,129 | — | — |
| 2009-02-20 | $6.02 | $6.54 | 64,742,359 | — | — |
| 2009-02-19 | $6.09 | $6.61 | 85,852,314 | — | — |
| 2009-02-18 | $5.79 | $6.29 | 94,859,288 | — | — |
| 2009-02-17 | $6.04 | $6.56 | 64,609,411 | — | — |
| 2009-02-13 | $6.40 | $6.95 | 40,456,372 | — | — |
| 2009-02-12 | $6.46 | $7.01 | 51,460,343 | — | — |
| 2009-02-11 | $6.36 | $6.91 | 35,119,025 | — | — |
| 2009-02-10 | $6.34 | $6.89 | 66,138,208 | — | — |
| 2009-02-09 | $6.75 | $7.34 | 48,491,522 | — | — |
| 2009-02-06 | $6.64 | $7.21 | 55,126,128 | — | — |
| 2009-02-05 | $6.48 | $7.04 | 76,625,325 | — | — |
| 2009-02-04 | $6.64 | $7.21 | 65,098,950 | — | — |
| 2009-02-03 | $6.88 | $7.47 | 43,770,474 | — | — |
| 2009-02-02 | $6.89 | $7.48 | 30,887,516 | — | — |
| 2009-01-30 | $6.87 | $7.46 | 43,652,677 | — | — |
| 2009-01-29 | $7.18 | $7.80 | 43,373,977 | — | — |
| 2009-01-28 | $7.48 | $8.12 | 48,069,417 | — | — |
| 2009-01-27 | $6.99 | $7.60 | 36,936,126 | — | — |
| 2009-01-26 | $7.05 | $7.66 | 35,519,790 | — | — |
| 2009-01-23 | $7.02 | $7.63 | 51,337,211 | — | — |
| 2009-01-22 | $6.93 | $7.53 | 48,310,986 | — | — |
| 2009-01-21 | $7.06 | $7.67 | 47,045,097 | — | — |
| 2009-01-20 | $6.57 | $7.14 | 50,276,827 | — | — |
| 2009-01-16 | $7.18 | $7.80 | 50,903,582 | — | — |
| 2009-01-15 | $7.03 | $7.64 | 45,981,938 | — | — |
| 2009-01-14 | $6.94 | $7.54 | 41,339,421 | — | — |
| 2009-01-13 | $7.18 | $7.80 | 51,052,749 | — | — |
| 2009-01-12 | $7.36 | $7.99 | 44,586,516 | — | — |
| 2009-01-09 | $7.65 | $8.31 | 42,175,309 | — | — |
| 2009-01-08 | $7.92 | $8.61 | 36,134,595 | — | — |
| 2009-01-07 | $7.80 | $8.47 | 42,818,283 | — | — |
| 2009-01-06 | $8.07 | $8.77 | 37,253,451 | — | — |
| 2009-01-05 | $7.98 | $8.67 | 74,617,017 | — | — |
| 2009-01-02 | $8.43 | $9.13 | 38,436,541 | — | — |