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
- 1999-01-29 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 | $8.02 | $9.13 | 1,674,200 | — | — |
| 2009-12-30 | $8.08 | $9.20 | 1,448,600 | — | — |
| 2009-12-29 | $8.12 | $9.25 | 995,300 | — | — |
| 2009-12-28 | $8.13 | $9.26 | 1,586,800 | — | — |
| 2009-12-24 | $8.32 | $9.47 | 575,400 | — | — |
| 2009-12-23 | $8.25 | $9.39 | 1,783,400 | — | — |
| 2009-12-22 | $8.41 | $9.58 | 3,356,100 | — | — |
| 2009-12-21 | $8.10 | $9.22 | 5,200,100 | — | — |
| 2009-12-18 | $7.42 | $8.45 | 2,915,800 | — | — |
| 2009-12-17 | $7.20 | $8.20 | 2,140,400 | — | — |
| 2009-12-16 | $7.40 | $8.43 | 5,997,700 | — | — |
| 2009-12-15 | $7.17 | $8.16 | 3,479,600 | — | — |
| 2009-12-14 | $7.11 | $8.10 | 2,730,300 | — | — |
| 2009-12-11 | $6.91 | $7.87 | 4,374,300 | — | — |
| 2009-12-10 | $7.01 | $7.98 | 19,458,900 | — | — |
| 2009-12-09 | $7.41 | $8.44 | 5,106,500 | — | — |
| 2009-12-08 | $7.70 | $8.77 | 4,369,600 | — | — |
| 2009-12-07 | $7.57 | $8.62 | 6,494,100 | — | — |
| 2009-12-04 | $7.15 | $8.14 | 4,286,500 | — | — |
| 2009-12-03 | $6.66 | $7.58 | 2,331,500 | — | — |
| 2009-12-02 | $6.94 | $7.90 | 3,441,600 | — | — |
| 2009-12-01 | $6.67 | $7.59 | 4,023,500 | — | — |
| 2009-11-30 | $6.25 | $7.12 | 1,595,500 | — | — |
| 2009-11-27 | $6.20 | $7.06 | 928,600 | — | — |
| 2009-11-25 | $6.40 | $7.29 | 970,200 | — | — |
| 2009-11-24 | $6.31 | $7.18 | 1,199,000 | — | — |
| 2009-11-23 | $6.40 | $7.29 | 1,384,500 | — | — |
| 2009-11-20 | $6.43 | $7.32 | 1,376,800 | — | — |
| 2009-11-19 | $6.61 | $7.53 | 1,508,300 | — | — |
| 2009-11-18 | $6.84 | $7.79 | 1,425,800 | — | — |
| 2009-11-17 | $6.96 | $7.92 | 1,946,900 | — | — |
| 2009-11-16 | $6.94 | $7.90 | 2,535,000 | — | — |
| 2009-11-13 | $6.62 | $7.54 | 2,768,500 | — | — |
| 2009-11-12 | $6.80 | $7.74 | 1,821,200 | — | — |
| 2009-11-11 | $7.17 | $8.16 | 2,485,300 | — | — |
| 2009-11-10 | $7.28 | $8.29 | 4,195,800 | — | — |
| 2009-11-09 | $7.19 | $8.19 | 3,159,100 | — | — |
| 2009-11-06 | $7.00 | $7.97 | 3,336,300 | — | — |
| 2009-11-05 | $6.89 | $7.85 | 4,861,500 | — | — |
| 2009-11-04 | $6.46 | $7.36 | 3,336,800 | — | — |
| 2009-11-03 | $6.33 | $7.21 | 4,064,600 | — | — |
| 2009-11-02 | $6.06 | $6.90 | 5,979,600 | — | — |
| 2009-10-30 | $5.99 | $6.82 | 9,710,800 | — | — |
| 2009-10-29 | $6.59 | $7.50 | 5,412,300 | — | — |
| 2009-10-28 | $5.63 | $6.41 | 4,670,600 | — | — |
| 2009-10-27 | $6.45 | $7.34 | 3,446,600 | — | — |
| 2009-10-26 | $6.83 | $7.78 | 2,932,200 | — | — |
| 2009-10-23 | $6.83 | $7.78 | 2,969,000 | — | — |
| 2009-10-22 | $7.02 | $7.99 | 4,628,100 | — | — |
| 2009-10-21 | $6.61 | $7.53 | 5,621,100 | — | — |
| 2009-10-20 | $6.00 | $6.83 | 2,980,900 | — | — |
| 2009-10-19 | $6.18 | $7.04 | 3,404,000 | — | — |
| 2009-10-16 | $6.13 | $6.98 | 3,727,800 | — | — |
| 2009-10-15 | $6.58 | $7.49 | 1,859,400 | — | — |
| 2009-10-14 | $6.66 | $7.58 | 2,661,600 | — | — |
| 2009-10-13 | $6.82 | $7.77 | 2,612,400 | — | — |
| 2009-10-12 | $7.17 | $8.16 | 1,129,500 | — | — |
| 2009-10-09 | $7.19 | $8.19 | 3,044,100 | — | — |
| 2009-10-08 | $6.97 | $7.94 | 2,658,000 | — | — |
| 2009-10-07 | $6.86 | $7.81 | 1,427,200 | — | — |
| 2009-10-06 | $6.96 | $7.92 | 3,306,000 | — | — |
| 2009-10-05 | $6.88 | $7.83 | 3,686,700 | — | — |
| 2009-10-02 | $6.34 | $7.22 | 4,804,200 | — | — |
| 2009-10-01 | $6.71 | $7.64 | 3,636,900 | — | — |
| 2009-09-30 | $7.08 | $8.06 | 3,067,000 | — | — |
| 2009-09-29 | $7.35 | $8.37 | 1,845,400 | — | — |
| 2009-09-28 | $7.41 | $8.44 | 2,579,400 | — | — |
| 2009-09-25 | $7.25 | $8.26 | 2,621,200 | — | — |
| 2009-09-24 | $7.13 | $8.12 | 4,499,600 | — | — |
| 2009-09-23 | $7.62 | $8.68 | 2,670,600 | — | — |
| 2009-09-22 | $7.80 | $8.88 | 4,083,600 | — | — |
| 2009-09-21 | $7.41 | $8.44 | 3,321,200 | — | — |
| 2009-09-18 | $7.50 | $8.54 | 4,757,700 | — | — |
| 2009-09-17 | $7.68 | $8.74 | 12,352,600 | — | — |
| 2009-09-16 | $8.13 | $9.26 | 6,212,000 | — | — |
| 2009-09-15 | $7.90 | $9.00 | 8,564,400 | — | — |
| 2009-09-14 | $7.66 | $8.72 | 7,981,400 | — | — |
| 2009-09-11 | $7.34 | $8.36 | 24,113,100 | — | — |
| 2009-09-10 | $6.32 | $7.20 | 3,066,500 | — | — |
| 2009-09-09 | $6.06 | $6.90 | 4,740,500 | — | — |
| 2009-09-08 | $5.87 | $6.68 | 2,324,700 | — | — |
| 2009-09-04 | $5.87 | $6.68 | 2,723,000 | — | — |
| 2009-09-03 | $5.92 | $6.74 | 3,618,700 | — | — |
| 2009-09-02 | $5.49 | $6.25 | 4,184,600 | — | — |
| 2009-09-01 | $5.56 | $6.33 | 8,539,900 | — | — |
| 2009-08-31 | $6.18 | $7.04 | 6,175,700 | — | — |
| 2009-08-28 | $6.51 | $7.41 | 7,418,400 | — | — |
| 2009-08-27 | $6.34 | $7.22 | 6,492,600 | — | — |
| 2009-08-26 | $6.22 | $7.08 | 4,981,200 | — | — |
| 2009-08-25 | $6.18 | $7.04 | 5,135,800 | — | — |
| 2009-08-24 | $5.96 | $6.79 | 10,172,600 | — | — |
| 2009-08-21 | $6.38 | $7.26 | 10,036,200 | — | — |
| 2009-08-20 | $6.61 | $7.53 | 20,101,400 | — | — |
| 2009-08-19 | $6.26 | $7.13 | 66,432,100 | — | — |
| 2009-08-18 | $5.70 | $6.49 | 103,526,300 | — | — |
| 2009-08-17 | $2.62 | $2.98 | 4,550,700 | — | — |
| 2009-08-14 | $2.91 | $3.31 | 6,342,600 | — | — |
| 2009-08-13 | $3.08 | $3.51 | 11,234,900 | — | — |
| 2009-08-12 | $3.24 | $3.69 | 8,934,100 | — | — |
| 2009-08-11 | $3.43 | $3.91 | 19,775,100 | — | — |
| 2009-08-10 | $3.40 | $3.87 | 9,653,500 | — | — |
| 2009-08-07 | $3.21 | $3.66 | 9,553,600 | — | — |
| 2009-08-06 | $3.15 | $3.59 | 24,854,900 | — | — |
| 2009-08-05 | $3.75 | $4.27 | 37,559,700 | — | — |
| 2009-08-04 | $2.61 | $2.97 | 13,934,500 | — | — |
| 2009-08-03 | $2.77 | $3.15 | 22,905,800 | — | — |
| 2009-07-31 | $2.20 | $2.51 | 20,004,700 | — | — |
| 2009-07-30 | $1.74 | $1.98 | 19,657,000 | — | — |
| 2009-07-29 | $2.01 | $2.29 | 23,954,700 | — | — |
| 2009-07-28 | $1.34 | $1.53 | 3,592,600 | — | — |
| 2009-07-27 | $1.28 | $1.46 | 4,559,100 | — | — |
| 2009-07-24 | $1.21 | $1.38 | 5,070,500 | — | — |
| 2009-07-23 | $1.13 | $1.29 | 4,820,800 | — | — |
| 2009-07-22 | $1.28 | $1.46 | 3,414,700 | — | — |
| 2009-07-21 | $1.41 | $1.61 | 2,572,400 | — | — |
| 2009-07-20 | $1.49 | $1.70 | 4,128,900 | — | — |
| 2009-07-17 | $1.36 | $1.55 | 4,001,800 | — | — |
| 2009-07-16 | $1.41 | $1.61 | 2,711,300 | — | — |
| 2009-07-15 | $1.50 | $1.71 | 5,099,500 | — | — |
| 2009-07-14 | $1.42 | $1.62 | 7,094,000 | — | — |
| 2009-07-13 | $1.52 | $1.73 | 10,978,000 | — | — |
| 2009-07-10 | $1.79 | $2.04 | 11,691,600 | — | — |
| 2009-07-09 | $1.95 | $2.22 | 11,302,100 | — | — |
| 2009-07-08 | $1.81 | $2.06 | 14,111,100 | — | — |
| 2009-07-07 | $2.38 | $2.71 | 18,117,100 | — | — |
| 2009-07-06 | $2.84 | $3.23 | 5,472,000 | — | — |
| 2009-07-02 | $3.26 | $3.71 | 4,307,600 | — | — |
| 2009-07-01 | $3.58 | $4.08 | 6,073,500 | — | — |
| 2009-06-30 | $3.44 | $3.92 | 3,041,900 | — | — |
| 2009-06-29 | $3.56 | $4.05 | 4,112,200 | — | — |
| 2009-06-26 | $3.36 | $3.83 | 5,760,700 | — | — |
| 2009-06-25 | $3.27 | $3.72 | 5,069,900 | — | — |
| 2009-06-24 | $3.20 | $3.64 | 7,972,800 | — | — |
| 2009-06-23 | $2.80 | $3.19 | 5,568,100 | — | — |
| 2009-06-22 | $3.00 | $3.42 | 2,549,500 | — | — |
| 2009-06-19 | $3.31 | $3.77 | 3,201,600 | — | — |
| 2009-06-18 | $3.30 | $3.76 | 2,929,300 | — | — |
| 2009-06-17 | $3.44 | $3.92 | 5,520,900 | — | — |
| 2009-06-16 | $3.52 | $4.01 | 6,005,500 | — | — |
| 2009-06-15 | $3.59 | $4.09 | 3,508,700 | — | — |
| 2009-06-12 | $3.95 | $4.50 | 4,149,500 | — | — |
| 2009-06-11 | $4.30 | $4.90 | 7,974,800 | — | — |
| 2009-06-10 | $4.50 | $5.12 | 21,204,800 | — | — |
| 2009-06-09 | $3.58 | $4.08 | 8,588,500 | — | — |
| 2009-06-08 | $2.94 | $3.35 | 3,729,900 | — | — |
| 2009-06-05 | $2.86 | $3.26 | 5,204,100 | — | — |
| 2009-06-04 | $2.56 | $2.91 | 4,059,700 | — | — |
| 2009-06-03 | $2.30 | $2.62 | 2,459,000 | — | — |
| 2009-06-02 | $2.54 | $2.89 | 3,341,300 | — | — |
| 2009-06-01 | $2.51 | $2.86 | 6,627,900 | — | — |
| 2009-05-29 | $2.04 | $2.32 | 3,452,800 | — | — |
| 2009-05-28 | $2.16 | $2.46 | 4,322,200 | — | — |
| 2009-05-27 | $2.24 | $2.55 | 2,770,800 | — | — |
| 2009-05-26 | $2.31 | $2.63 | 4,079,400 | — | — |
| 2009-05-22 | $2.25 | $2.56 | 1,176,600 | — | — |
| 2009-05-21 | $2.40 | $2.73 | 1,514,400 | — | — |
| 2009-05-20 | $2.35 | $2.68 | 2,374,800 | — | — |
| 2009-05-19 | $2.39 | $2.72 | 2,444,400 | — | — |
| 2009-05-18 | $2.23 | $2.54 | 2,537,800 | — | — |
| 2009-05-15 | $2.09 | $2.38 | 2,682,400 | — | — |
| 2009-05-14 | $2.22 | $2.53 | 5,565,700 | — | — |
| 2009-05-13 | $2.10 | $2.39 | 6,250,600 | — | — |
| 2009-05-12 | $2.36 | $2.69 | 8,323,600 | — | — |
| 2009-05-11 | $3.02 | $3.44 | 6,673,400 | — | — |
| 2009-05-08 | $4.00 | $4.55 | 25,964,200 | — | — |
| 2009-05-07 | $1.51 | $1.72 | 4,186,100 | — | — |
| 2009-05-06 | $1.59 | $1.81 | 8,945,700 | — | — |
| 2009-05-05 | $1.03 | $1.17 | 1,035,800 | — | — |
| 2009-05-04 | $1.06 | $1.21 | 1,421,600 | — | — |
| 2009-05-01 | $1.09 | $1.24 | 1,203,100 | — | — |
| 2009-04-30 | $1.00 | $1.14 | 1,575,900 | — | — |
| 2009-04-29 | $1.12 | $1.28 | 1,044,000 | — | — |
| 2009-04-28 | $1.06 | $1.21 | 736,900 | — | — |
| 2009-04-27 | $1.03 | $1.17 | 1,806,800 | — | — |
| 2009-04-24 | $1.00 | $1.14 | 2,455,000 | — | — |
| 2009-04-23 | $1.07 | $1.22 | 1,426,200 | — | — |
| 2009-04-22 | $1.35 | $1.54 | 789,700 | — | — |
| 2009-04-21 | $1.38 | $1.57 | 798,500 | — | — |
| 2009-04-20 | $1.21 | $1.38 | 1,345,000 | — | — |
| 2009-04-17 | $1.34 | $1.53 | 1,088,600 | — | — |
| 2009-04-16 | $1.50 | $1.71 | 517,400 | — | — |
| 2009-04-15 | $1.49 | $1.70 | 513,100 | — | — |
| 2009-04-14 | $1.55 | $1.76 | 1,105,400 | — | — |
| 2009-04-13 | $1.58 | $1.80 | 868,600 | — | — |
| 2009-04-09 | $1.60 | $1.82 | 1,531,700 | — | — |
| 2009-04-08 | $1.49 | $1.70 | 893,200 | — | — |
| 2009-04-07 | $1.40 | $1.59 | 663,300 | — | — |
| 2009-04-06 | $1.62 | $1.84 | 786,000 | — | — |
| 2009-04-03 | $1.55 | $1.76 | 789,100 | — | — |
| 2009-04-02 | $1.43 | $1.63 | 1,064,600 | — | — |
| 2009-04-01 | $1.23 | $1.40 | 1,074,300 | — | — |
| 2009-03-31 | $1.32 | $1.50 | 1,189,100 | — | — |
| 2009-03-30 | $1.37 | $1.56 | 1,494,600 | — | — |
| 2009-03-27 | $1.76 | $2.00 | 981,000 | — | — |
| 2009-03-26 | $1.95 | $2.22 | 764,500 | — | — |
| 2009-03-25 | $1.69 | $1.92 | 764,400 | — | — |
| 2009-03-24 | $1.72 | $1.96 | 1,077,600 | — | — |
| 2009-03-23 | $1.84 | $2.10 | 1,604,400 | — | — |
| 2009-03-20 | $1.76 | $2.00 | 2,823,600 | — | — |
| 2009-03-19 | $1.56 | $1.78 | 4,342,200 | — | — |
| 2009-03-18 | $1.55 | $1.76 | 1,600,600 | — | — |
| 2009-03-17 | $1.25 | $1.42 | 2,043,500 | — | — |
| 2009-03-16 | $1.11 | $1.26 | 2,865,800 | — | — |
| 2009-03-13 | $0.79 | $0.90 | 1,236,600 | — | — |
| 2009-03-12 | $0.75 | $0.85 | 1,506,700 | — | — |
| 2009-03-11 | $0.45 | $0.51 | 1,689,100 | — | — |
| 2009-03-10 | $0.33 | $0.38 | 1,857,000 | — | — |
| 2009-03-09 | $0.29 | $0.33 | 1,162,900 | — | — |
| 2009-03-06 | $0.40 | $0.46 | 1,231,600 | — | — |
| 2009-03-05 | $0.56 | $0.64 | 864,900 | — | — |
| 2009-03-04 | $0.79 | $0.90 | 489,300 | — | — |
| 2009-03-03 | $0.74 | $0.84 | 393,000 | — | — |
| 2009-03-02 | $0.76 | $0.87 | 493,400 | — | — |
| 2009-02-27 | $0.93 | $1.06 | 551,100 | — | — |
| 2009-02-26 | $0.86 | $0.98 | 1,180,100 | — | — |
| 2009-02-25 | $0.77 | $0.88 | 1,528,800 | — | — |
| 2009-02-24 | $1.14 | $1.30 | 730,100 | — | — |
| 2009-02-23 | $0.87 | $0.99 | 253,400 | — | — |
| 2009-02-20 | $0.84 | $0.96 | 571,100 | — | — |
| 2009-02-19 | $0.85 | $0.97 | 319,000 | — | — |
| 2009-02-18 | $0.94 | $1.07 | 225,700 | — | — |
| 2009-02-17 | $0.98 | $1.12 | 748,200 | — | — |
| 2009-02-13 | $0.98 | $1.12 | 596,900 | — | — |
| 2009-02-12 | $1.00 | $1.14 | 858,500 | — | — |
| 2009-02-11 | $1.06 | $1.21 | 630,200 | — | — |
| 2009-02-10 | $1.08 | $1.23 | 1,042,600 | — | — |
| 2009-02-09 | $1.20 | $1.37 | 1,011,000 | — | — |
| 2009-02-06 | $1.04 | $1.18 | 795,300 | — | — |
| 2009-02-05 | $1.04 | $1.18 | 887,300 | — | — |
| 2009-02-04 | $1.03 | $1.17 | 726,300 | — | — |
| 2009-02-03 | $1.00 | $1.14 | 918,300 | — | — |
| 2009-02-02 | $1.02 | $1.16 | 1,203,600 | — | — |
| 2009-01-30 | $1.09 | $1.24 | 2,294,900 | — | — |
| 2009-01-29 | $1.40 | $1.59 | 341,600 | — | — |
| 2009-01-28 | $1.45 | $1.65 | 510,600 | — | — |
| 2009-01-27 | $1.43 | $1.63 | 974,100 | — | — |
| 2009-01-26 | $1.67 | $1.90 | 437,800 | — | — |
| 2009-01-23 | $1.81 | $2.06 | 927,300 | — | — |
| 2009-01-22 | $1.63 | $1.86 | 666,300 | — | — |
| 2009-01-21 | $1.47 | $1.67 | 1,343,400 | — | — |
| 2009-01-20 | $1.30 | $1.48 | 972,700 | — | — |
| 2009-01-16 | $1.41 | $1.61 | 2,071,900 | — | — |
| 2009-01-15 | $1.67 | $1.90 | 725,100 | — | — |
| 2009-01-14 | $1.83 | $2.08 | 1,192,700 | — | — |
| 2009-01-13 | $2.19 | $2.49 | 1,413,900 | — | — |
| 2009-01-12 | $2.53 | $2.88 | 790,700 | — | — |
| 2009-01-09 | $2.69 | $3.06 | 508,000 | — | — |
| 2009-01-08 | $2.83 | $3.22 | 484,200 | — | — |
| 2009-01-07 | $2.64 | $3.01 | 567,000 | — | — |
| 2009-01-06 | $2.81 | $3.20 | 723,600 | — | — |
| 2009-01-05 | $2.71 | $3.09 | 553,200 | — | — |
| 2009-01-02 | $2.75 | $3.13 | 602,300 | — | — |