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
- 1980-11-03 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 | $5.39 | $12.66 | 15,323,400 | — | — |
| 2009-12-30 | $5.46 | $12.83 | 12,195,000 | — | — |
| 2009-12-29 | $5.46 | $12.84 | 12,790,800 | — | — |
| 2009-12-28 | $5.51 | $12.95 | 18,863,100 | — | — |
| 2009-12-24 | $5.60 | $13.16 | 8,414,100 | — | — |
| 2009-12-23 | $5.55 | $13.05 | 10,602,000 | — | — |
| 2009-12-22 | $5.50 | $12.92 | 15,595,200 | — | — |
| 2009-12-21 | $5.46 | $12.84 | 16,643,700 | — | — |
| 2009-12-18 | $5.39 | $12.66 | 27,475,200 | — | — |
| 2009-12-17 | $5.38 | $12.66 | 31,160,700 | — | — |
| 2009-12-16 | $5.54 | $13.01 | 25,233,300 | — | — |
| 2009-12-15 | $5.51 | $12.95 | 22,378,500 | — | — |
| 2009-12-14 | $5.48 | $12.89 | 16,971,300 | — | — |
| 2009-12-11 | $5.44 | $12.78 | 28,191,600 | — | — |
| 2009-12-10 | $5.42 | $12.74 | 30,654,000 | — | — |
| 2009-12-09 | $5.27 | $12.39 | 22,149,900 | — | — |
| 2009-12-08 | $5.28 | $12.41 | 49,244,400 | — | — |
| 2009-12-07 | $5.45 | $12.82 | 33,699,600 | — | — |
| 2009-12-04 | $5.57 | $13.09 | 50,733,900 | — | — |
| 2009-12-03 | $5.36 | $12.60 | 22,140,000 | — | — |
| 2009-12-02 | $5.43 | $12.76 | 16,002,000 | — | — |
| 2009-12-01 | $5.42 | $12.75 | 34,419,600 | — | — |
| 2009-11-30 | $5.28 | $12.40 | 21,020,400 | — | — |
| 2009-11-27 | $5.28 | $12.41 | 17,567,100 | — | — |
| 2009-11-25 | $5.36 | $12.59 | 17,055,000 | — | — |
| 2009-11-24 | $5.33 | $12.48 | 36,504,900 | — | — |
| 2009-11-23 | $5.41 | $12.66 | 38,867,400 | — | — |
| 2009-11-20 | $5.40 | $12.64 | 38,583,000 | — | — |
| 2009-11-19 | $5.46 | $12.78 | 45,173,700 | — | — |
| 2009-11-18 | $5.56 | $13.00 | 26,324,100 | — | — |
| 2009-11-17 | $5.56 | $13.00 | 38,084,400 | — | — |
| 2009-11-16 | $5.51 | $12.89 | 47,034,900 | — | — |
| 2009-11-13 | $5.44 | $12.73 | 42,098,400 | — | — |
| 2009-11-12 | $5.37 | $12.56 | 41,453,100 | — | — |
| 2009-11-11 | $5.36 | $12.54 | 27,714,600 | — | — |
| 2009-11-10 | $5.31 | $12.41 | 34,616,700 | — | — |
| 2009-11-09 | $5.38 | $12.60 | 52,211,700 | — | — |
| 2009-11-06 | $5.30 | $12.40 | 44,334,000 | — | — |
| 2009-11-05 | $5.21 | $12.19 | 37,543,500 | — | — |
| 2009-11-04 | $5.05 | $11.82 | 57,025,800 | — | — |
| 2009-11-03 | $5.11 | $11.95 | 126,673,200 | — | — |
| 2009-11-02 | $4.76 | $11.14 | 51,193,800 | — | — |
| 2009-10-30 | $4.69 | $10.97 | 48,128,400 | — | — |
| 2009-10-29 | $4.80 | $11.23 | 38,740,500 | — | — |
| 2009-10-28 | $4.66 | $10.91 | 54,976,500 | — | — |
| 2009-10-27 | $4.73 | $11.06 | 53,525,700 | — | — |
| 2009-10-26 | $4.84 | $11.32 | 45,322,200 | — | — |
| 2009-10-23 | $4.81 | $11.26 | 85,908,600 | — | — |
| 2009-10-22 | $5.11 | $11.95 | 47,486,700 | — | — |
| 2009-10-21 | $5.05 | $11.82 | 43,639,200 | — | — |
| 2009-10-20 | $5.16 | $12.08 | 38,776,500 | — | — |
| 2009-10-19 | $5.20 | $12.18 | 36,885,600 | — | — |
| 2009-10-16 | $5.20 | $12.16 | 44,016,300 | — | — |
| 2009-10-15 | $5.18 | $12.13 | 38,245,500 | — | — |
| 2009-10-14 | $5.23 | $12.23 | 91,749,600 | — | — |
| 2009-10-13 | $4.92 | $11.51 | 43,717,500 | — | — |
| 2009-10-12 | $4.99 | $11.68 | 34,522,200 | — | — |
| 2009-10-09 | $4.94 | $11.56 | 48,362,400 | — | — |
| 2009-10-08 | $4.90 | $11.47 | 48,565,800 | — | — |
| 2009-10-07 | $4.76 | $11.13 | 32,157,000 | — | — |
| 2009-10-06 | $4.75 | $11.11 | 42,746,400 | — | — |
| 2009-10-05 | $4.73 | $11.07 | 45,663,300 | — | — |
| 2009-10-02 | $4.63 | $10.83 | 36,725,400 | — | — |
| 2009-10-01 | $4.64 | $10.86 | 54,193,500 | — | — |
| 2009-09-30 | $4.65 | $10.88 | 64,556,100 | — | — |
| 2009-09-29 | $4.79 | $11.20 | 32,652,900 | — | — |
| 2009-09-28 | $4.86 | $11.38 | 38,895,300 | — | — |
| 2009-09-25 | $4.76 | $11.13 | 46,656,000 | — | — |
| 2009-09-24 | $4.91 | $11.49 | 44,092,800 | — | — |
| 2009-09-23 | $4.96 | $11.61 | 44,950,500 | — | — |
| 2009-09-22 | $5.09 | $11.92 | 40,917,600 | — | — |
| 2009-09-21 | $5.05 | $11.82 | 53,144,100 | — | — |
| 2009-09-18 | $5.03 | $11.77 | 45,608,400 | — | — |
| 2009-09-17 | $5.01 | $11.73 | 65,196,900 | — | — |
| 2009-09-16 | $5.09 | $11.91 | 78,365,700 | — | — |
| 2009-09-15 | $5.20 | $12.17 | 59,323,500 | — | — |
| 2009-09-14 | $5.23 | $12.24 | 47,350,800 | — | — |
| 2009-09-11 | $5.21 | $12.20 | 78,818,400 | — | — |
| 2009-09-10 | $5.35 | $12.52 | 49,513,500 | — | — |
| 2009-09-09 | $5.21 | $12.20 | 66,760,200 | — | — |
| 2009-09-08 | $5.07 | $11.86 | 50,243,400 | — | — |
| 2009-09-04 | $5.03 | $11.77 | 38,841,300 | — | — |
| 2009-09-03 | $4.94 | $11.55 | 56,655,900 | — | — |
| 2009-09-02 | $4.64 | $10.85 | 33,639,300 | — | — |
| 2009-09-01 | $4.66 | $10.90 | 52,281,900 | — | — |
| 2009-08-31 | $4.72 | $11.05 | 40,122,000 | — | — |
| 2009-08-28 | $4.86 | $11.37 | 33,942,600 | — | — |
| 2009-08-27 | $4.83 | $11.30 | 53,159,400 | — | — |
| 2009-08-26 | $4.78 | $11.13 | 66,866,400 | — | — |
| 2009-08-25 | $4.94 | $11.49 | 44,568,900 | — | — |
| 2009-08-24 | $4.94 | $11.51 | 54,466,200 | — | — |
| 2009-08-21 | $5.01 | $11.65 | 36,241,200 | — | — |
| 2009-08-20 | $4.91 | $11.44 | 39,741,300 | — | — |
| 2009-08-19 | $4.80 | $11.17 | 32,941,800 | — | — |
| 2009-08-18 | $4.83 | $11.23 | 42,460,200 | — | — |
| 2009-08-17 | $4.76 | $11.09 | 47,567,700 | — | — |
| 2009-08-14 | $4.95 | $11.53 | 37,141,200 | — | — |
| 2009-08-13 | $4.98 | $11.60 | 43,543,800 | — | — |
| 2009-08-12 | $4.91 | $11.44 | 57,620,700 | — | — |
| 2009-08-11 | $4.91 | $11.42 | 51,461,100 | — | — |
| 2009-08-10 | $4.82 | $11.21 | 51,791,400 | — | — |
| 2009-08-07 | $4.93 | $11.47 | 85,518,000 | — | — |
| 2009-08-06 | $4.56 | $10.63 | 37,278,000 | — | — |
| 2009-08-05 | $4.59 | $10.68 | 35,232,300 | — | — |
| 2009-08-04 | $4.66 | $10.85 | 45,154,800 | — | — |
| 2009-08-03 | $4.66 | $10.86 | 65,805,300 | — | — |
| 2009-07-31 | $4.46 | $10.38 | 39,159,900 | — | — |
| 2009-07-30 | $4.50 | $10.47 | 46,936,800 | — | — |
| 2009-07-29 | $4.42 | $10.29 | 43,271,100 | — | — |
| 2009-07-28 | $4.41 | $10.27 | 49,314,600 | — | — |
| 2009-07-27 | $4.55 | $10.58 | 38,481,300 | — | — |
| 2009-07-24 | $4.52 | $10.53 | 42,876,000 | — | — |
| 2009-07-23 | $4.54 | $10.56 | 64,801,800 | — | — |
| 2009-07-22 | $4.39 | $10.21 | 61,738,200 | — | — |
| 2009-07-21 | $4.33 | $10.08 | 60,437,700 | — | — |
| 2009-07-20 | $4.33 | $10.07 | 68,445,900 | — | — |
| 2009-07-17 | $4.21 | $9.79 | 52,046,100 | — | — |
| 2009-07-16 | $4.12 | $9.59 | 59,282,100 | — | — |
| 2009-07-15 | $4.11 | $9.56 | 89,601,300 | — | — |
| 2009-07-14 | $3.87 | $9.00 | 89,827,200 | — | — |
| 2009-07-13 | $3.62 | $8.42 | 64,068,300 | — | — |
| 2009-07-10 | $3.56 | $8.28 | 33,601,500 | — | — |
| 2009-07-09 | $3.54 | $8.24 | 41,499,000 | — | — |
| 2009-07-08 | $3.49 | $8.13 | 65,292,300 | — | — |
| 2009-07-07 | $3.47 | $8.08 | 60,066,000 | — | — |
| 2009-07-06 | $3.62 | $8.42 | 57,834,900 | — | — |
| 2009-07-02 | $3.69 | $8.59 | 53,297,100 | — | — |
| 2009-07-01 | $3.85 | $8.96 | 48,637,800 | — | — |
| 2009-06-30 | $3.85 | $8.96 | 53,042,400 | — | — |
| 2009-06-29 | $3.86 | $8.99 | 65,668,500 | — | — |
| 2009-06-26 | $4.02 | $9.36 | 133,465,500 | — | — |
| 2009-06-25 | $3.92 | $9.12 | 64,364,400 | — | — |
| 2009-06-24 | $3.70 | $8.61 | 58,125,600 | — | — |
| 2009-06-23 | $3.63 | $8.44 | 58,737,600 | — | — |
| 2009-06-22 | $3.57 | $8.31 | 63,070,200 | — | — |
| 2009-06-19 | $3.84 | $8.94 | 67,248,900 | — | — |
| 2009-06-18 | $3.76 | $8.76 | 46,701,000 | — | — |
| 2009-06-17 | $3.76 | $8.75 | 57,903,300 | — | — |
| 2009-06-16 | $3.82 | $8.90 | 74,931,300 | — | — |
| 2009-06-15 | $3.80 | $8.84 | 74,749,500 | — | — |
| 2009-06-12 | $4.06 | $9.45 | 76,292,100 | — | — |
| 2009-06-11 | $3.87 | $9.02 | 45,440,100 | — | — |
| 2009-06-10 | $3.88 | $9.03 | 56,169,000 | — | — |
| 2009-06-09 | $3.92 | $9.12 | 66,161,700 | — | — |
| 2009-06-08 | $3.84 | $8.93 | 66,747,600 | — | — |
| 2009-06-05 | $3.77 | $8.78 | 63,285,300 | — | — |
| 2009-06-04 | $3.78 | $8.81 | 62,379,900 | — | — |
| 2009-06-03 | $3.64 | $8.48 | 68,985,900 | — | — |
| 2009-06-02 | $3.81 | $8.87 | 87,519,600 | — | — |
| 2009-06-01 | $3.75 | $8.72 | 137,404,800 | — | — |
| 2009-05-29 | $3.53 | $8.21 | 93,146,400 | — | — |
| 2009-05-28 | $3.27 | $7.61 | 59,688,900 | — | — |
| 2009-05-27 | $3.20 | $7.44 | 64,156,500 | — | — |
| 2009-05-26 | $3.32 | $7.66 | 91,492,200 | — | — |
| 2009-05-22 | $3.13 | $7.23 | 28,287,000 | — | — |
| 2009-05-21 | $3.12 | $7.22 | 49,987,800 | — | — |
| 2009-05-20 | $3.26 | $7.54 | 73,217,700 | — | — |
| 2009-05-19 | $3.18 | $7.36 | 46,171,800 | — | — |
| 2009-05-18 | $3.18 | $7.36 | 68,599,800 | — | — |
| 2009-05-15 | $3.07 | $7.10 | 77,265,000 | — | — |
| 2009-05-14 | $3.00 | $6.92 | 63,206,100 | — | — |
| 2009-05-13 | $3.00 | $6.94 | 79,724,700 | — | — |
| 2009-05-12 | $3.11 | $7.19 | 87,475,500 | — | — |
| 2009-05-11 | $3.18 | $7.35 | 96,796,800 | — | — |
| 2009-05-08 | $3.45 | $7.96 | 72,175,500 | — | — |
| 2009-05-07 | $3.36 | $7.77 | 64,482,300 | — | — |
| 2009-05-06 | $3.48 | $8.05 | 56,628,900 | — | — |
| 2009-05-05 | $3.48 | $8.03 | 67,062,600 | — | — |
| 2009-05-04 | $3.57 | $8.24 | 97,203,600 | — | — |
| 2009-05-01 | $3.40 | $7.85 | 103,586,400 | — | — |
| 2009-04-30 | $3.29 | $7.60 | 72,161,100 | — | — |
| 2009-04-29 | $3.31 | $7.65 | 90,809,100 | — | — |
| 2009-04-28 | $3.17 | $7.33 | 86,861,700 | — | — |
| 2009-04-27 | $3.28 | $7.57 | 57,586,500 | — | — |
| 2009-04-24 | $3.44 | $7.95 | 63,598,500 | — | — |
| 2009-04-23 | $3.41 | $7.88 | 104,857,200 | — | — |
| 2009-04-22 | $3.21 | $7.41 | 257,813,100 | — | — |
| 2009-04-21 | $3.25 | $7.50 | 131,588,100 | — | — |
| 2009-04-20 | $3.22 | $7.43 | 78,802,200 | — | — |
| 2009-04-17 | $3.49 | $8.06 | 72,092,700 | — | — |
| 2009-04-16 | $3.44 | $7.95 | 70,680,600 | — | — |
| 2009-04-15 | $3.40 | $7.85 | 119,020,500 | — | — |
| 2009-04-14 | $3.15 | $7.29 | 68,209,200 | — | — |
| 2009-04-13 | $3.21 | $7.42 | 58,216,500 | — | — |
| 2009-04-09 | $3.31 | $7.64 | 61,699,500 | — | — |
| 2009-04-08 | $3.18 | $7.34 | 60,629,400 | — | — |
| 2009-04-07 | $3.09 | $7.14 | 45,909,000 | — | — |
| 2009-04-06 | $3.19 | $7.37 | 50,134,500 | — | — |
| 2009-04-03 | $3.27 | $7.56 | 62,630,100 | — | — |
| 2009-04-02 | $3.24 | $7.48 | 108,333,000 | — | — |
| 2009-04-01 | $2.95 | $6.82 | 62,706,600 | — | — |
| 2009-03-31 | $2.87 | $6.64 | 56,383,200 | — | — |
| 2009-03-30 | $2.85 | $6.58 | 67,520,700 | — | — |
| 2009-03-27 | $3.05 | $7.04 | 52,347,600 | — | — |
| 2009-03-26 | $3.11 | $7.18 | 70,616,700 | — | — |
| 2009-03-25 | $2.87 | $6.62 | 65,120,400 | — | — |
| 2009-03-24 | $2.99 | $6.91 | 72,500,400 | — | — |
| 2009-03-23 | $3.02 | $6.98 | 82,099,800 | — | — |
| 2009-03-20 | $2.69 | $6.22 | 56,151,900 | — | — |
| 2009-03-19 | $2.79 | $6.45 | 53,679,600 | — | — |
| 2009-03-18 | $2.79 | $6.45 | 65,015,100 | — | — |
| 2009-03-17 | $2.79 | $6.44 | 67,560,300 | — | — |
| 2009-03-16 | $2.74 | $6.33 | 89,255,700 | — | — |
| 2009-03-13 | $2.58 | $5.96 | 59,090,400 | — | — |
| 2009-03-12 | $2.59 | $5.99 | 49,075,200 | — | — |
| 2009-03-11 | $2.50 | $5.78 | 43,548,300 | — | — |
| 2009-03-10 | $2.47 | $5.72 | 76,370,400 | — | — |
| 2009-03-09 | $2.32 | $5.37 | 72,299,700 | — | — |
| 2009-03-06 | $2.40 | $5.54 | 82,831,500 | — | — |
| 2009-03-05 | $2.49 | $5.76 | 106,727,400 | — | — |
| 2009-03-04 | $2.61 | $6.04 | 63,102,600 | — | — |
| 2009-03-03 | $2.54 | $5.86 | 64,260,000 | — | — |
| 2009-03-02 | $2.54 | $5.87 | 68,447,700 | — | — |
| 2009-02-27 | $2.74 | $6.34 | 73,389,600 | — | — |
| 2009-02-26 | $2.78 | $6.41 | 63,580,500 | — | — |
| 2009-02-25 | $2.82 | $6.52 | 85,041,000 | — | — |
| 2009-02-24 | $2.97 | $6.81 | 65,912,400 | — | — |
| 2009-02-23 | $2.77 | $6.36 | 58,780,800 | — | — |
| 2009-02-20 | $2.96 | $6.78 | 70,166,700 | — | — |
| 2009-02-19 | $2.92 | $6.70 | 98,404,200 | — | — |
| 2009-02-18 | $3.09 | $7.09 | 48,114,900 | — | — |
| 2009-02-17 | $3.05 | $7.00 | 56,911,500 | — | — |
| 2009-02-13 | $3.25 | $7.44 | 38,064,600 | — | — |
| 2009-02-12 | $3.26 | $7.47 | 52,955,100 | — | — |
| 2009-02-11 | $3.36 | $7.69 | 33,366,600 | — | — |
| 2009-02-10 | $3.41 | $7.82 | 47,494,800 | — | — |
| 2009-02-09 | $3.64 | $8.35 | 35,355,600 | — | — |
| 2009-02-06 | $3.64 | $8.35 | 72,138,600 | — | — |
| 2009-02-05 | $3.44 | $7.88 | 48,156,300 | — | — |
| 2009-02-04 | $3.37 | $7.73 | 45,355,500 | — | — |
| 2009-02-03 | $3.35 | $7.67 | 49,339,800 | — | — |
| 2009-02-02 | $3.20 | $7.34 | 50,223,600 | — | — |
| 2009-01-30 | $3.22 | $7.37 | 51,078,600 | — | — |
| 2009-01-29 | $3.30 | $7.56 | 43,363,800 | — | — |
| 2009-01-28 | $3.45 | $7.90 | 59,529,600 | — | — |
| 2009-01-27 | $3.30 | $7.55 | 65,658,600 | — | — |
| 2009-01-26 | $3.15 | $7.23 | 52,101,900 | — | — |
| 2009-01-23 | $3.20 | $7.34 | 47,076,300 | — | — |
| 2009-01-22 | $3.22 | $7.39 | 53,455,500 | — | — |
| 2009-01-21 | $3.23 | $7.41 | 80,011,800 | — | — |
| 2009-01-20 | $3.10 | $7.10 | 64,419,300 | — | — |
| 2009-01-16 | $3.31 | $7.60 | 39,832,200 | — | — |
| 2009-01-15 | $3.35 | $7.68 | 66,667,500 | — | — |
| 2009-01-14 | $3.34 | $7.66 | 73,593,000 | — | — |
| 2009-01-13 | $3.52 | $8.06 | 81,383,400 | — | — |
| 2009-01-12 | $3.58 | $8.20 | 51,873,300 | — | — |
| 2009-01-09 | $3.84 | $8.79 | 44,052,300 | — | — |
| 2009-01-08 | $3.91 | $8.97 | 33,473,700 | — | — |
| 2009-01-07 | $3.86 | $8.85 | 46,893,600 | — | — |
| 2009-01-06 | $4.08 | $9.34 | 46,356,300 | — | — |
| 2009-01-05 | $3.93 | $9.00 | 46,650,600 | — | — |
| 2009-01-02 | $3.85 | $8.82 | 48,744,900 | — | — |