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 | $6.98 | $13.86 | 1,424,400 | — | — |
| 2009-12-30 | $7.29 | $14.48 | 1,384,900 | — | — |
| 2009-12-29 | $7.35 | $14.60 | 871,700 | — | — |
| 2009-12-28 | $7.36 | $14.62 | 1,231,600 | — | — |
| 2009-12-24 | $7.36 | $14.62 | 593,700 | — | — |
| 2009-12-23 | $7.25 | $14.40 | 1,955,400 | — | — |
| 2009-12-22 | $7.16 | $14.22 | 2,471,400 | — | — |
| 2009-12-21 | $6.72 | $13.35 | 1,598,800 | — | — |
| 2009-12-18 | $6.37 | $12.65 | 3,111,700 | — | — |
| 2009-12-17 | $6.30 | $12.51 | 5,047,900 | — | — |
| 2009-12-16 | $6.25 | $12.41 | 1,919,200 | — | — |
| 2009-12-15 | $6.14 | $12.20 | 1,121,700 | — | — |
| 2009-12-14 | $6.12 | $12.16 | 1,566,500 | — | — |
| 2009-12-11 | $6.15 | $12.22 | 1,420,500 | — | — |
| 2009-12-10 | $6.04 | $12.00 | 1,837,700 | — | — |
| 2009-12-09 | $6.17 | $12.26 | 1,724,400 | — | — |
| 2009-12-08 | $6.23 | $12.37 | 1,240,900 | — | — |
| 2009-12-07 | $6.44 | $12.79 | 1,261,900 | — | — |
| 2009-12-04 | $6.49 | $12.89 | 2,395,800 | — | — |
| 2009-12-03 | $6.38 | $12.67 | 2,012,700 | — | — |
| 2009-12-02 | $6.66 | $13.23 | 3,177,900 | — | — |
| 2009-12-01 | $6.31 | $12.53 | 2,088,400 | — | — |
| 2009-11-30 | $6.24 | $12.39 | 1,840,900 | — | — |
| 2009-11-27 | $6.06 | $12.04 | 1,612,800 | — | — |
| 2009-11-25 | $6.33 | $12.57 | 1,346,500 | — | — |
| 2009-11-24 | $6.29 | $12.49 | 1,711,400 | — | — |
| 2009-11-23 | $6.35 | $12.61 | 1,750,500 | — | — |
| 2009-11-20 | $6.10 | $12.12 | 1,263,100 | — | — |
| 2009-11-19 | $6.07 | $12.06 | 1,915,200 | — | — |
| 2009-11-18 | $6.38 | $12.67 | 1,353,300 | — | — |
| 2009-11-17 | $6.45 | $12.81 | 1,531,900 | — | — |
| 2009-11-16 | $6.50 | $12.91 | 2,259,500 | — | — |
| 2009-11-13 | $6.32 | $12.55 | 2,793,400 | — | — |
| 2009-11-12 | $6.17 | $12.26 | 2,567,800 | — | — |
| 2009-11-11 | $6.54 | $12.99 | 2,043,200 | — | — |
| 2009-11-10 | $6.59 | $13.09 | 2,373,200 | — | — |
| 2009-11-09 | $6.61 | $13.13 | 5,177,100 | — | — |
| 2009-11-06 | $6.29 | $12.49 | 4,288,000 | — | — |
| 2009-11-05 | $6.18 | $12.27 | 7,202,700 | — | — |
| 2009-11-04 | $5.25 | $10.43 | 5,404,100 | — | — |
| 2009-11-03 | $5.26 | $10.45 | 3,898,300 | — | — |
| 2009-11-02 | $5.17 | $10.27 | 4,787,300 | — | — |
| 2009-10-30 | $5.25 | $10.43 | 6,237,500 | — | — |
| 2009-10-29 | $5.39 | $10.71 | 2,491,300 | — | — |
| 2009-10-28 | $5.26 | $10.45 | 4,484,600 | — | — |
| 2009-10-27 | $5.63 | $11.18 | 3,266,000 | — | — |
| 2009-10-26 | $5.64 | $11.20 | 4,587,300 | — | — |
| 2009-10-23 | $6.19 | $12.29 | 2,525,800 | — | — |
| 2009-10-22 | $6.52 | $12.95 | 3,150,800 | — | — |
| 2009-10-21 | $6.32 | $12.55 | 2,646,400 | — | — |
| 2009-10-20 | $6.70 | $13.31 | 1,870,700 | — | — |
| 2009-10-19 | $6.80 | $13.51 | 1,784,600 | — | — |
| 2009-10-16 | $6.89 | $13.69 | 2,152,400 | — | — |
| 2009-10-15 | $7.12 | $14.14 | 3,123,200 | — | — |
| 2009-10-14 | $7.12 | $14.14 | 2,975,100 | — | — |
| 2009-10-13 | $7.04 | $13.98 | 2,188,400 | — | — |
| 2009-10-12 | $6.91 | $13.72 | 2,732,800 | — | — |
| 2009-10-09 | $6.91 | $13.72 | 2,852,500 | — | — |
| 2009-10-08 | $6.98 | $13.86 | 4,132,600 | — | — |
| 2009-10-07 | $6.48 | $12.87 | 2,085,000 | — | — |
| 2009-10-06 | $6.72 | $13.35 | 3,169,300 | — | — |
| 2009-10-05 | $6.42 | $12.75 | 2,650,700 | — | — |
| 2009-10-02 | $6.20 | $12.31 | 3,742,300 | — | — |
| 2009-10-01 | $6.27 | $12.45 | 6,006,500 | — | — |
| 2009-09-30 | $6.67 | $13.25 | 5,156,800 | — | — |
| 2009-09-29 | $7.07 | $14.04 | 3,192,700 | — | — |
| 2009-09-28 | $7.02 | $13.94 | 3,430,700 | — | — |
| 2009-09-25 | $6.77 | $13.45 | 4,790,200 | — | — |
| 2009-09-24 | $7.12 | $14.14 | 22,903,400 | — | — |
| 2009-09-23 | $7.09 | $14.08 | 3,411,800 | — | — |
| 2009-09-22 | $7.50 | $14.90 | 4,563,000 | — | — |
| 2009-09-21 | $7.22 | $14.34 | 2,098,200 | — | — |
| 2009-09-18 | $7.48 | $14.86 | 3,857,600 | — | — |
| 2009-09-17 | $7.43 | $14.76 | 2,117,500 | — | — |
| 2009-09-16 | $7.73 | $15.35 | 3,584,900 | — | — |
| 2009-09-15 | $7.34 | $14.58 | 5,002,200 | — | — |
| 2009-09-14 | $7.40 | $14.70 | 2,944,000 | — | — |
| 2009-09-11 | $7.41 | $14.72 | 5,554,200 | — | — |
| 2009-09-10 | $7.77 | $15.43 | 7,447,500 | — | — |
| 2009-09-09 | $7.08 | $14.06 | 4,545,600 | — | — |
| 2009-09-08 | $6.89 | $13.69 | 4,150,200 | — | — |
| 2009-09-04 | $6.79 | $13.49 | 2,572,800 | — | — |
| 2009-09-03 | $6.84 | $13.59 | 2,432,400 | — | — |
| 2009-09-02 | $6.82 | $13.55 | 2,177,600 | — | — |
| 2009-09-01 | $6.96 | $13.82 | 2,978,700 | — | — |
| 2009-08-31 | $7.53 | $14.96 | 2,803,400 | — | — |
| 2009-08-28 | $7.48 | $14.86 | 1,442,200 | — | — |
| 2009-08-27 | $7.53 | $14.96 | 2,303,800 | — | — |
| 2009-08-26 | $7.58 | $15.06 | 2,975,300 | — | — |
| 2009-08-25 | $7.28 | $14.46 | 4,520,100 | — | — |
| 2009-08-24 | $6.82 | $13.55 | 4,376,500 | — | — |
| 2009-08-21 | $6.48 | $12.87 | 2,523,700 | — | — |
| 2009-08-20 | $6.11 | $12.14 | 1,347,100 | — | — |
| 2009-08-19 | $5.94 | $11.80 | 1,639,600 | — | — |
| 2009-08-18 | $5.83 | $11.58 | 1,797,400 | — | — |
| 2009-08-17 | $5.34 | $10.61 | 2,657,000 | — | — |
| 2009-08-14 | $5.83 | $11.58 | 1,481,300 | — | — |
| 2009-08-13 | $6.13 | $12.18 | 1,432,600 | — | — |
| 2009-08-12 | $6.14 | $12.20 | 2,342,900 | — | — |
| 2009-08-11 | $6.00 | $11.92 | 2,496,600 | — | — |
| 2009-08-10 | $6.43 | $12.77 | 2,291,000 | — | — |
| 2009-08-07 | $6.51 | $12.93 | 3,259,900 | — | — |
| 2009-08-06 | $6.19 | $12.29 | 5,855,000 | — | — |
| 2009-08-05 | $5.88 | $11.68 | 5,248,400 | — | — |
| 2009-08-04 | $5.17 | $10.27 | 4,551,800 | — | — |
| 2009-08-03 | $4.17 | $8.28 | 2,062,200 | — | — |
| 2009-07-31 | $4.22 | $8.38 | 1,040,800 | — | — |
| 2009-07-30 | $4.24 | $8.42 | 1,078,000 | — | — |
| 2009-07-29 | $3.98 | $7.91 | 877,700 | — | — |
| 2009-07-28 | $4.13 | $8.20 | 1,173,100 | — | — |
| 2009-07-27 | $4.16 | $8.26 | 2,022,300 | — | — |
| 2009-07-24 | $3.78 | $7.51 | 875,400 | — | — |
| 2009-07-23 | $3.79 | $7.53 | 1,527,900 | — | — |
| 2009-07-22 | $3.56 | $7.07 | 1,148,700 | — | — |
| 2009-07-21 | $3.45 | $6.85 | 613,300 | — | — |
| 2009-07-20 | $3.43 | $6.81 | 604,600 | — | — |
| 2009-07-17 | $3.34 | $6.63 | 925,500 | — | — |
| 2009-07-16 | $3.49 | $6.93 | 938,800 | — | — |
| 2009-07-15 | $3.40 | $6.75 | 1,286,700 | — | — |
| 2009-07-14 | $3.08 | $6.12 | 1,019,000 | — | — |
| 2009-07-13 | $3.12 | $6.20 | 1,496,500 | — | — |
| 2009-07-10 | $3.17 | $6.30 | 1,060,100 | — | — |
| 2009-07-09 | $3.03 | $6.02 | 2,139,900 | — | — |
| 2009-07-08 | $3.09 | $6.14 | 2,468,800 | — | — |
| 2009-07-07 | $3.36 | $6.67 | 1,552,300 | — | — |
| 2009-07-06 | $3.58 | $7.11 | 1,661,200 | — | — |
| 2009-07-02 | $3.74 | $7.43 | 2,433,000 | — | — |
| 2009-07-01 | $3.58 | $7.11 | 1,515,500 | — | — |
| 2009-06-30 | $3.42 | $6.79 | 1,374,900 | — | — |
| 2009-06-29 | $3.68 | $7.31 | 937,100 | — | — |
| 2009-06-26 | $3.67 | $7.29 | 1,422,500 | — | — |
| 2009-06-25 | $3.64 | $7.23 | 969,900 | — | — |
| 2009-06-24 | $3.55 | $7.05 | 671,400 | — | — |
| 2009-06-23 | $3.48 | $6.91 | 1,185,800 | — | — |
| 2009-06-22 | $3.40 | $6.75 | 1,652,900 | — | — |
| 2009-06-19 | $3.73 | $7.41 | 1,788,300 | — | — |
| 2009-06-18 | $3.91 | $7.77 | 682,300 | — | — |
| 2009-06-17 | $3.93 | $7.81 | 1,953,600 | — | — |
| 2009-06-16 | $4.06 | $8.06 | 990,600 | — | — |
| 2009-06-15 | $4.21 | $8.36 | 1,381,300 | — | — |
| 2009-06-12 | $4.42 | $8.78 | 1,445,800 | — | — |
| 2009-06-11 | $4.23 | $8.40 | 693,800 | — | — |
| 2009-06-10 | $4.22 | $8.38 | 1,051,400 | — | — |
| 2009-06-09 | $4.23 | $8.40 | 860,500 | — | — |
| 2009-06-08 | $4.26 | $8.46 | 2,063,900 | — | — |
| 2009-06-05 | $4.44 | $8.82 | 1,248,100 | — | — |
| 2009-06-04 | $4.55 | $9.04 | 1,378,100 | — | — |
| 2009-06-03 | $4.34 | $8.62 | 929,300 | — | — |
| 2009-06-02 | $4.57 | $9.08 | 1,038,500 | — | — |
| 2009-06-01 | $4.59 | $9.12 | 1,287,400 | — | — |
| 2009-05-29 | $4.34 | $8.62 | 1,845,100 | — | — |
| 2009-05-28 | $4.48 | $8.90 | 1,962,600 | — | — |
| 2009-05-27 | $4.12 | $8.18 | 1,283,500 | — | — |
| 2009-05-26 | $4.39 | $8.72 | 1,153,800 | — | — |
| 2009-05-22 | $4.07 | $8.08 | 567,900 | — | — |
| 2009-05-21 | $4.07 | $8.08 | 1,351,300 | — | — |
| 2009-05-20 | $4.26 | $8.46 | 2,229,500 | — | — |
| 2009-05-19 | $4.33 | $8.60 | 1,375,900 | — | — |
| 2009-05-18 | $4.11 | $8.16 | 2,214,000 | — | — |
| 2009-05-15 | $3.89 | $7.73 | 1,424,800 | — | — |
| 2009-05-14 | $3.90 | $7.75 | 2,544,900 | — | — |
| 2009-05-13 | $4.10 | $8.14 | 3,248,600 | — | — |
| 2009-05-12 | $4.70 | $9.34 | 2,301,400 | — | — |
| 2009-05-11 | $4.86 | $9.65 | 2,569,600 | — | — |
| 2009-05-08 | $4.59 | $9.12 | 2,448,000 | — | — |
| 2009-05-07 | $4.26 | $8.46 | 2,324,700 | — | — |
| 2009-05-06 | $4.65 | $9.24 | 3,154,500 | — | — |
| 2009-05-05 | $4.91 | $9.75 | 3,245,600 | — | — |
| 2009-05-04 | $4.46 | $8.86 | 2,516,100 | — | — |
| 2009-05-01 | $4.18 | $8.30 | 2,564,500 | — | — |
| 2009-04-30 | $4.07 | $8.08 | 2,245,000 | — | — |
| 2009-04-29 | $4.36 | $8.66 | 2,176,700 | — | — |
| 2009-04-28 | $4.12 | $8.18 | 2,138,300 | — | — |
| 2009-04-27 | $4.05 | $8.04 | 2,112,400 | — | — |
| 2009-04-24 | $4.15 | $8.24 | 2,788,300 | — | — |
| 2009-04-23 | $3.91 | $7.77 | 3,809,400 | — | — |
| 2009-04-22 | $3.45 | $6.85 | 2,736,600 | — | — |
| 2009-04-21 | $3.18 | $6.32 | 1,664,600 | — | — |
| 2009-04-20 | $2.80 | $5.56 | 1,682,200 | — | — |
| 2009-04-17 | $3.27 | $6.50 | 1,667,800 | — | — |
| 2009-04-16 | $3.14 | $6.24 | 1,374,400 | — | — |
| 2009-04-15 | $3.05 | $6.06 | 1,377,000 | — | — |
| 2009-04-14 | $2.83 | $5.62 | 1,368,100 | — | — |
| 2009-04-13 | $3.08 | $6.12 | 1,161,000 | — | — |
| 2009-04-09 | $2.94 | $5.84 | 1,613,700 | — | — |
| 2009-04-08 | $2.63 | $5.22 | 883,400 | — | — |
| 2009-04-07 | $2.60 | $5.16 | 1,624,300 | — | — |
| 2009-04-06 | $2.94 | $5.84 | 1,186,200 | — | — |
| 2009-04-03 | $2.90 | $5.76 | 2,057,700 | — | — |
| 2009-04-02 | $2.70 | $5.36 | 3,503,500 | — | — |
| 2009-04-01 | $2.25 | $4.47 | 641,500 | — | — |
| 2009-03-31 | $2.23 | $4.43 | 1,581,100 | — | — |
| 2009-03-30 | $2.07 | $4.11 | 904,900 | — | — |
| 2009-03-27 | $2.24 | $4.45 | 1,232,100 | — | — |
| 2009-03-26 | $2.50 | $4.97 | 1,344,900 | — | — |
| 2009-03-25 | $2.28 | $4.53 | 1,307,300 | — | — |
| 2009-03-24 | $2.24 | $4.45 | 995,400 | — | — |
| 2009-03-23 | $2.27 | $4.51 | 1,216,400 | — | — |
| 2009-03-20 | $1.96 | $3.89 | 1,282,500 | — | — |
| 2009-03-19 | $2.03 | $4.03 | 985,200 | — | — |
| 2009-03-18 | $2.09 | $4.15 | 1,248,600 | — | — |
| 2009-03-17 | $1.92 | $3.81 | 786,000 | — | — |
| 2009-03-16 | $1.73 | $3.44 | 1,053,100 | — | — |
| 2009-03-13 | $1.65 | $3.28 | 619,700 | — | — |
| 2009-03-12 | $1.62 | $3.22 | 1,285,700 | — | — |
| 2009-03-11 | $1.41 | $2.80 | 1,004,500 | — | — |
| 2009-03-10 | $1.37 | $2.72 | 1,094,100 | — | — |
| 2009-03-09 | $1.25 | $2.48 | 736,300 | — | — |
| 2009-03-06 | $1.27 | $2.52 | 1,292,800 | — | — |
| 2009-03-05 | $1.19 | $2.36 | 2,685,700 | — | — |
| 2009-03-04 | $1.31 | $2.60 | 1,804,700 | — | — |
| 2009-03-03 | $1.26 | $2.50 | 2,147,300 | — | — |
| 2009-03-02 | $1.30 | $2.58 | 2,944,700 | — | — |
| 2009-02-27 | $1.62 | $3.22 | 661,500 | — | — |
| 2009-02-26 | $1.68 | $3.34 | 507,600 | — | — |
| 2009-02-25 | $1.70 | $3.38 | 498,500 | — | — |
| 2009-02-24 | $1.86 | $3.69 | 669,100 | — | — |
| 2009-02-23 | $1.67 | $3.32 | 536,000 | — | — |
| 2009-02-20 | $1.79 | $3.56 | 607,000 | — | — |
| 2009-02-19 | $1.77 | $3.52 | 985,900 | — | — |
| 2009-02-18 | $1.99 | $3.95 | 486,500 | — | — |
| 2009-02-17 | $2.02 | $4.01 | 916,800 | — | — |
| 2009-02-13 | $2.17 | $4.31 | 803,700 | — | — |
| 2009-02-12 | $2.05 | $4.07 | 815,200 | — | — |
| 2009-02-11 | $2.12 | $4.21 | 607,900 | — | — |
| 2009-02-10 | $2.06 | $4.09 | 1,304,400 | — | — |
| 2009-02-09 | $2.33 | $4.63 | 660,800 | — | — |
| 2009-02-06 | $2.28 | $4.53 | 1,244,400 | — | — |
| 2009-02-05 | $1.99 | $3.95 | 803,800 | — | — |
| 2009-02-04 | $2.01 | $3.99 | 957,000 | — | — |
| 2009-02-03 | $2.05 | $4.07 | 1,448,200 | — | — |
| 2009-02-02 | $2.04 | $4.05 | 1,116,700 | — | — |
| 2009-01-30 | $2.08 | $4.13 | 1,182,100 | — | — |
| 2009-01-29 | $2.14 | $4.25 | 1,380,700 | — | — |
| 2009-01-28 | $2.36 | $4.69 | 2,223,200 | — | — |
| 2009-01-27 | $2.05 | $4.07 | 619,300 | — | — |
| 2009-01-26 | $2.01 | $3.99 | 1,844,200 | — | — |
| 2009-01-23 | $2.02 | $4.01 | 2,920,700 | — | — |
| 2009-01-22 | $1.75 | $3.48 | 4,170,100 | — | — |
| 2009-01-21 | $1.75 | $3.48 | 1,228,400 | — | — |
| 2009-01-20 | $1.74 | $3.46 | 1,502,300 | — | — |
| 2009-01-16 | $1.79 | $3.56 | 1,195,500 | — | — |
| 2009-01-15 | $1.78 | $3.54 | 1,021,000 | — | — |
| 2009-01-14 | $1.69 | $3.36 | 818,000 | — | — |
| 2009-01-13 | $1.87 | $3.71 | 759,900 | — | — |
| 2009-01-12 | $1.80 | $3.58 | 827,700 | — | — |
| 2009-01-09 | $1.96 | $3.89 | 706,000 | — | — |
| 2009-01-08 | $2.03 | $4.03 | 1,416,800 | — | — |
| 2009-01-07 | $1.99 | $3.95 | 1,467,800 | — | — |
| 2009-01-06 | $2.09 | $4.15 | 2,763,800 | — | — |
| 2009-01-05 | $1.88 | $3.73 | 1,274,800 | — | — |
| 2009-01-02 | $1.63 | $3.24 | 1,325,600 | — | — |