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
- 1990-03-26 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 | $9.03 | $13.26 | 1,351,137 | — | — |
| 2009-12-30 | $9.09 | $13.35 | 1,968,802 | — | — |
| 2009-12-29 | $9.12 | $13.39 | 2,166,190 | — | — |
| 2009-12-28 | $9.18 | $13.47 | 2,111,213 | — | — |
| 2009-12-24 | $9.39 | $13.79 | 550,986 | — | — |
| 2009-12-23 | $9.45 | $13.87 | 1,443,648 | — | — |
| 2009-12-22 | $9.37 | $13.75 | 2,109,226 | — | — |
| 2009-12-21 | $9.25 | $13.58 | 2,916,110 | — | — |
| 2009-12-18 | $9.07 | $13.31 | 6,087,567 | — | — |
| 2009-12-17 | $8.71 | $12.79 | 4,190,743 | — | — |
| 2009-12-16 | $8.64 | $12.69 | 3,962,554 | — | — |
| 2009-12-15 | $8.55 | $12.55 | 3,074,970 | — | — |
| 2009-12-14 | $8.49 | $12.46 | 2,292,152 | — | — |
| 2009-12-11 | $8.28 | $12.15 | 2,120,155 | — | — |
| 2009-12-10 | $8.28 | $12.15 | 2,679,421 | — | — |
| 2009-12-09 | $8.37 | $12.29 | 2,909,597 | — | — |
| 2009-12-08 | $8.41 | $12.34 | 3,304,925 | — | — |
| 2009-12-07 | $8.63 | $12.67 | 2,969,984 | — | — |
| 2009-12-04 | $8.74 | $12.83 | 4,359,538 | — | — |
| 2009-12-03 | $8.56 | $12.57 | 3,316,406 | — | — |
| 2009-12-02 | $8.94 | $13.13 | 3,278,320 | — | — |
| 2009-12-01 | $9.01 | $13.23 | 3,524,503 | — | — |
| 2009-11-30 | $8.90 | $13.06 | 3,945,995 | — | — |
| 2009-11-27 | $8.97 | $13.17 | 2,395,262 | — | — |
| 2009-11-25 | $9.34 | $13.68 | 2,300,873 | — | — |
| 2009-11-24 | $9.21 | $13.50 | 3,929,877 | — | — |
| 2009-11-23 | $9.45 | $13.84 | 4,724,618 | — | — |
| 2009-11-20 | $9.57 | $14.02 | 2,661,206 | — | — |
| 2009-11-19 | $9.88 | $14.48 | 3,108,089 | — | — |
| 2009-11-18 | $10.05 | $14.72 | 2,696,533 | — | — |
| 2009-11-17 | $10.25 | $15.02 | 3,706,987 | — | — |
| 2009-11-16 | $10.39 | $15.22 | 5,379,045 | — | — |
| 2009-11-13 | $9.74 | $14.27 | 3,420,510 | — | — |
| 2009-11-12 | $9.77 | $14.32 | 5,645,541 | — | — |
| 2009-11-11 | $10.37 | $15.20 | 4,000,420 | — | — |
| 2009-11-10 | $10.16 | $14.89 | 3,757,438 | — | — |
| 2009-11-09 | $10.03 | $14.69 | 4,813,045 | — | — |
| 2009-11-06 | $9.58 | $14.04 | 4,750,561 | — | — |
| 2009-11-05 | $9.74 | $14.27 | 4,908,869 | — | — |
| 2009-11-04 | $9.14 | $13.39 | 5,368,447 | — | — |
| 2009-11-03 | $9.19 | $13.46 | 6,846,760 | — | — |
| 2009-11-02 | $8.84 | $12.95 | 9,266,199 | — | — |
| 2009-10-30 | $8.28 | $12.13 | 13,600,346 | — | — |
| 2009-10-29 | $9.47 | $13.87 | 9,543,513 | — | — |
| 2009-10-28 | $8.57 | $12.56 | 9,069,252 | — | — |
| 2009-10-27 | $9.63 | $14.11 | 6,021,991 | — | — |
| 2009-10-26 | $10.22 | $14.97 | 5,883,224 | — | — |
| 2009-10-23 | $10.53 | $15.44 | 5,695,882 | — | — |
| 2009-10-22 | $10.44 | $15.30 | 4,887,121 | — | — |
| 2009-10-21 | $10.18 | $14.92 | 4,708,941 | — | — |
| 2009-10-20 | $10.30 | $15.09 | 6,569,776 | — | — |
| 2009-10-19 | $10.45 | $15.32 | 6,641,092 | — | — |
| 2009-10-16 | $9.66 | $14.15 | 3,458,707 | — | — |
| 2009-10-15 | $9.86 | $14.45 | 4,237,771 | — | — |
| 2009-10-14 | $9.78 | $14.33 | 7,255,446 | — | — |
| 2009-10-13 | $9.08 | $13.30 | 3,114,713 | — | — |
| 2009-10-12 | $9.21 | $13.50 | 3,255,357 | — | — |
| 2009-10-09 | $9.29 | $13.62 | 4,429,640 | — | — |
| 2009-10-08 | $9.25 | $13.55 | 7,177,727 | — | — |
| 2009-10-07 | $8.73 | $12.79 | 4,969,145 | — | — |
| 2009-10-06 | $8.69 | $12.73 | 7,824,758 | — | — |
| 2009-10-05 | $8.37 | $12.26 | 9,523,973 | — | — |
| 2009-10-02 | $7.37 | $10.80 | 8,575,892 | — | — |
| 2009-10-01 | $7.91 | $11.59 | 8,120,951 | — | — |
| 2009-09-30 | $8.58 | $12.57 | 5,815,882 | — | — |
| 2009-09-29 | $8.78 | $12.86 | 5,179,891 | — | — |
| 2009-09-28 | $8.93 | $13.09 | 4,686,973 | — | — |
| 2009-09-25 | $8.62 | $12.64 | 5,552,919 | — | — |
| 2009-09-24 | $8.80 | $12.90 | 7,268,362 | — | — |
| 2009-09-23 | $9.32 | $13.66 | 6,978,573 | — | — |
| 2009-09-22 | $9.47 | $13.87 | 5,924,953 | — | — |
| 2009-09-21 | $8.82 | $12.93 | 4,930,617 | — | — |
| 2009-09-18 | $9.02 | $13.22 | 7,443,781 | — | — |
| 2009-09-17 | $8.97 | $13.14 | 12,032,391 | — | — |
| 2009-09-16 | $9.35 | $13.70 | 14,202,225 | — | — |
| 2009-09-15 | $8.53 | $12.50 | 10,148,373 | — | — |
| 2009-09-14 | $8.20 | $12.01 | 7,634,767 | — | — |
| 2009-09-11 | $7.98 | $11.69 | 14,615,878 | — | — |
| 2009-09-10 | $7.66 | $11.23 | 10,364,639 | — | — |
| 2009-09-09 | $7.14 | $10.46 | 8,943,622 | — | — |
| 2009-09-08 | $6.74 | $9.87 | 11,250,346 | — | — |
| 2009-09-04 | $6.20 | $9.09 | 5,513,507 | — | — |
| 2009-09-03 | $5.89 | $8.63 | 5,140,369 | — | — |
| 2009-09-02 | $5.74 | $8.41 | 8,031,971 | — | — |
| 2009-09-01 | $5.59 | $8.19 | 11,629,887 | — | — |
| 2009-08-31 | $6.01 | $8.81 | 39,005,667 | — | — |
| 2009-08-28 | $6.08 | $8.91 | 7,386,265 | — | — |
| 2009-08-27 | $6.14 | $8.97 | 4,796,485 | — | — |
| 2009-08-26 | $5.98 | $8.73 | 4,357,441 | — | — |
| 2009-08-25 | $5.90 | $8.61 | 11,742,381 | — | — |
| 2009-08-24 | $6.20 | $9.06 | 3,963,437 | — | — |
| 2009-08-21 | $6.24 | $9.12 | 3,353,720 | — | — |
| 2009-08-20 | $6.08 | $8.88 | 3,307,243 | — | — |
| 2009-08-19 | $5.98 | $8.73 | 2,348,565 | — | — |
| 2009-08-18 | $6.03 | $8.81 | 4,693,155 | — | — |
| 2009-08-17 | $5.62 | $8.20 | 3,789,674 | — | — |
| 2009-08-14 | $6.19 | $9.04 | 3,346,324 | — | — |
| 2009-08-13 | $6.36 | $9.29 | 3,296,425 | — | — |
| 2009-08-12 | $6.20 | $9.05 | 3,948,423 | — | — |
| 2009-08-11 | $6.15 | $8.99 | 3,230,849 | — | — |
| 2009-08-10 | $6.28 | $9.17 | 4,864,269 | — | — |
| 2009-08-07 | $6.19 | $9.04 | 5,633,066 | — | — |
| 2009-08-06 | $5.88 | $8.59 | 4,095,250 | — | — |
| 2009-08-05 | $6.16 | $9.00 | 4,766,678 | — | — |
| 2009-08-04 | $6.08 | $8.88 | 5,545,743 | — | — |
| 2009-08-03 | $5.88 | $8.59 | 5,102,062 | — | — |
| 2009-07-31 | $5.60 | $8.18 | 4,286,125 | — | — |
| 2009-07-30 | $5.40 | $7.89 | 3,580,915 | — | — |
| 2009-07-29 | $5.07 | $7.41 | 3,819,370 | — | — |
| 2009-07-28 | $5.34 | $7.79 | 9,961,473 | — | — |
| 2009-07-27 | $5.95 | $8.69 | 7,564,334 | — | — |
| 2009-07-24 | $5.92 | $8.64 | 6,462,582 | — | — |
| 2009-07-23 | $5.53 | $8.07 | 5,283,884 | — | — |
| 2009-07-22 | $5.05 | $7.37 | 3,580,805 | — | — |
| 2009-07-21 | $4.82 | $7.04 | 6,323,262 | — | — |
| 2009-07-20 | $4.86 | $7.11 | 3,081,152 | — | — |
| 2009-07-17 | $4.56 | $6.66 | 1,544,109 | — | — |
| 2009-07-16 | $4.57 | $6.68 | 1,749,666 | — | — |
| 2009-07-15 | $4.47 | $6.54 | 2,947,463 | — | — |
| 2009-07-14 | $4.16 | $6.07 | 2,498,924 | — | — |
| 2009-07-13 | $4.14 | $6.05 | 2,007,662 | — | — |
| 2009-07-10 | $3.98 | $5.81 | 2,261,241 | — | — |
| 2009-07-09 | $4.07 | $5.94 | 4,236,557 | — | — |
| 2009-07-08 | $4.00 | $5.85 | 6,624,754 | — | — |
| 2009-07-07 | $4.12 | $6.02 | 3,665,478 | — | — |
| 2009-07-06 | $4.45 | $6.50 | 5,069,495 | — | — |
| 2009-07-02 | $4.64 | $6.78 | 2,725,567 | — | — |
| 2009-07-01 | $4.94 | $7.21 | 2,847,886 | — | — |
| 2009-06-30 | $4.76 | $6.96 | 3,204,134 | — | — |
| 2009-06-29 | $4.93 | $7.20 | 2,751,841 | — | — |
| 2009-06-26 | $4.79 | $7.00 | 5,186,183 | — | — |
| 2009-06-25 | $4.94 | $7.21 | 2,960,600 | — | — |
| 2009-06-24 | $4.80 | $7.01 | 4,140,071 | — | — |
| 2009-06-23 | $4.64 | $6.78 | 4,609,695 | — | — |
| 2009-06-22 | $4.69 | $6.85 | 4,126,492 | — | — |
| 2009-06-19 | $5.27 | $7.70 | 2,815,871 | — | — |
| 2009-06-18 | $5.23 | $7.64 | 2,453,661 | — | — |
| 2009-06-17 | $5.17 | $7.56 | 3,940,475 | — | — |
| 2009-06-16 | $5.53 | $8.07 | 4,225,186 | — | — |
| 2009-06-15 | $5.59 | $8.16 | 2,945,034 | — | — |
| 2009-06-12 | $5.76 | $8.42 | 2,189,373 | — | — |
| 2009-06-11 | $5.82 | $8.51 | 3,055,430 | — | — |
| 2009-06-10 | $5.91 | $8.63 | 3,319,166 | — | — |
| 2009-06-09 | $5.98 | $8.73 | 2,442,512 | — | — |
| 2009-06-08 | $5.95 | $8.69 | 3,362,773 | — | — |
| 2009-06-05 | $6.22 | $9.09 | 3,998,654 | — | — |
| 2009-06-04 | $6.19 | $9.04 | 2,876,257 | — | — |
| 2009-06-03 | $5.84 | $8.54 | 2,875,705 | — | — |
| 2009-06-02 | $6.20 | $9.06 | 3,354,382 | — | — |
| 2009-06-01 | $6.40 | $9.36 | 6,445,250 | — | — |
| 2009-05-29 | $5.91 | $8.63 | 3,095,393 | — | — |
| 2009-05-28 | $5.67 | $8.28 | 4,112,693 | — | — |
| 2009-05-27 | $5.57 | $8.11 | 3,907,025 | — | — |
| 2009-05-26 | $5.76 | $8.39 | 3,083,029 | — | — |
| 2009-05-22 | $5.48 | $7.98 | 2,075,886 | — | — |
| 2009-05-21 | $5.51 | $8.02 | 3,783,492 | — | — |
| 2009-05-20 | $5.82 | $8.48 | 4,155,416 | — | — |
| 2009-05-19 | $5.73 | $8.35 | 3,965,645 | — | — |
| 2009-05-18 | $5.63 | $8.19 | 4,948,170 | — | — |
| 2009-05-15 | $4.89 | $7.12 | 3,333,628 | — | — |
| 2009-05-14 | $5.09 | $7.41 | 4,373,558 | — | — |
| 2009-05-13 | $4.98 | $7.25 | 5,261,253 | — | — |
| 2009-05-12 | $5.62 | $8.18 | 7,918,705 | — | — |
| 2009-05-11 | $6.22 | $9.06 | 5,371,207 | — | — |
| 2009-05-08 | $7.06 | $10.28 | 5,241,602 | — | — |
| 2009-05-07 | $6.43 | $9.36 | 4,748,905 | — | — |
| 2009-05-06 | $6.78 | $9.87 | 7,118,334 | — | — |
| 2009-05-05 | $6.45 | $9.39 | 5,942,948 | — | — |
| 2009-05-04 | $6.26 | $9.11 | 7,754,767 | — | — |
| 2009-05-01 | $5.88 | $8.56 | 13,316,518 | — | — |
| 2009-04-30 | $5.39 | $7.85 | 6,985,307 | — | — |
| 2009-04-29 | $4.99 | $7.27 | 4,706,181 | — | — |
| 2009-04-28 | $4.57 | $6.66 | 2,207,589 | — | — |
| 2009-04-27 | $4.63 | $6.74 | 3,136,902 | — | — |
| 2009-04-24 | $4.76 | $6.94 | 4,115,232 | — | — |
| 2009-04-23 | $4.45 | $6.48 | 3,333,738 | — | — |
| 2009-04-22 | $4.46 | $6.49 | 5,795,128 | — | — |
| 2009-04-21 | $4.35 | $6.33 | 4,589,824 | — | — |
| 2009-04-20 | $3.90 | $5.68 | 3,243,876 | — | — |
| 2009-04-17 | $4.41 | $6.42 | 3,405,054 | — | — |
| 2009-04-16 | $4.41 | $6.42 | 4,084,100 | — | — |
| 2009-04-15 | $4.09 | $5.96 | 3,548,348 | — | — |
| 2009-04-14 | $3.84 | $5.59 | 3,288,476 | — | — |
| 2009-04-13 | $4.14 | $6.03 | 3,544,926 | — | — |
| 2009-04-09 | $3.90 | $5.67 | 5,760,574 | — | — |
| 2009-04-08 | $3.13 | $4.55 | 6,632,702 | — | — |
| 2009-04-07 | $3.55 | $5.17 | 1,977,524 | — | — |
| 2009-04-06 | $3.70 | $5.39 | 2,036,144 | — | — |
| 2009-04-03 | $3.70 | $5.38 | 3,300,730 | — | — |
| 2009-04-02 | $3.53 | $5.14 | 4,425,003 | — | — |
| 2009-04-01 | $3.22 | $4.68 | 3,794,090 | — | — |
| 2009-03-31 | $2.96 | $4.31 | 6,910,348 | — | — |
| 2009-03-30 | $2.78 | $4.05 | 10,351,943 | — | — |
| 2009-03-27 | $4.18 | $6.08 | 2,340,837 | — | — |
| 2009-03-26 | $4.38 | $6.38 | 2,995,485 | — | — |
| 2009-03-25 | $4.05 | $5.90 | 4,765,354 | — | — |
| 2009-03-24 | $4.09 | $5.95 | 2,762,550 | — | — |
| 2009-03-23 | $4.20 | $6.12 | 4,330,393 | — | — |
| 2009-03-20 | $3.64 | $5.30 | 4,305,665 | — | — |
| 2009-03-19 | $3.94 | $5.74 | 3,404,613 | — | — |
| 2009-03-18 | $3.95 | $5.75 | 3,845,093 | — | — |
| 2009-03-17 | $3.75 | $5.46 | 4,658,049 | — | — |
| 2009-03-16 | $3.51 | $5.12 | 5,297,131 | — | — |
| 2009-03-13 | $3.27 | $4.76 | 5,041,454 | — | — |
| 2009-03-12 | $3.16 | $4.60 | 5,469,680 | — | — |
| 2009-03-11 | $2.85 | $4.15 | 6,275,019 | — | — |
| 2009-03-10 | $2.61 | $3.80 | 5,801,751 | — | — |
| 2009-03-09 | $2.25 | $3.27 | 3,576,499 | — | — |
| 2009-03-06 | $2.19 | $3.19 | 5,091,795 | — | — |
| 2009-03-05 | $2.24 | $3.26 | 5,070,930 | — | — |
| 2009-03-04 | $2.48 | $3.61 | 6,283,851 | — | — |
| 2009-03-03 | $2.44 | $3.52 | 12,966,341 | — | — |
| 2009-03-02 | $3.16 | $4.57 | 4,180,034 | — | — |
| 2009-02-27 | $3.71 | $5.37 | 5,587,362 | — | — |
| 2009-02-26 | $3.62 | $5.24 | 3,186,912 | — | — |
| 2009-02-25 | $3.71 | $5.37 | 3,507,612 | — | — |
| 2009-02-24 | $3.99 | $5.77 | 3,417,750 | — | — |
| 2009-02-23 | $3.62 | $5.24 | 3,460,915 | — | — |
| 2009-02-20 | $3.86 | $5.58 | 4,360,752 | — | — |
| 2009-02-19 | $4.00 | $5.79 | 3,356,590 | — | — |
| 2009-02-18 | $4.20 | $6.07 | 5,338,419 | — | — |
| 2009-02-17 | $4.33 | $6.26 | 6,084,696 | — | — |
| 2009-02-13 | $4.51 | $6.52 | 3,296,645 | — | — |
| 2009-02-12 | $4.62 | $6.68 | 6,114,614 | — | — |
| 2009-02-11 | $4.75 | $6.86 | 5,276,266 | — | — |
| 2009-02-10 | $4.68 | $6.77 | 6,909,575 | — | — |
| 2009-02-09 | $4.99 | $7.21 | 4,115,342 | — | — |
| 2009-02-06 | $5.07 | $7.33 | 5,198,327 | — | — |
| 2009-02-05 | $4.73 | $6.83 | 5,059,228 | — | — |
| 2009-02-04 | $4.51 | $6.52 | 5,288,520 | — | — |
| 2009-02-03 | $4.48 | $6.48 | 8,137,841 | — | — |
| 2009-02-02 | $4.59 | $6.64 | 7,910,536 | — | — |
| 2009-01-30 | $4.98 | $7.20 | 7,244,075 | — | — |
| 2009-01-29 | $5.35 | $7.74 | 8,331,365 | — | — |
| 2009-01-28 | $6.20 | $8.95 | 3,684,467 | — | — |
| 2009-01-27 | $5.85 | $8.46 | 3,192,211 | — | — |
| 2009-01-26 | $5.63 | $8.13 | 5,230,452 | — | — |
| 2009-01-23 | $5.83 | $8.43 | 3,474,714 | — | — |
| 2009-01-22 | $5.78 | $8.35 | 3,601,118 | — | — |
| 2009-01-21 | $6.22 | $8.99 | 5,285,760 | — | — |
| 2009-01-20 | $5.62 | $8.12 | 6,054,337 | — | — |
| 2009-01-16 | $6.30 | $9.11 | 3,682,369 | — | — |
| 2009-01-15 | $6.16 | $8.90 | 5,747,216 | — | — |
| 2009-01-14 | $6.21 | $8.98 | 4,206,088 | — | — |
| 2009-01-13 | $6.65 | $9.61 | 4,287,560 | — | — |
| 2009-01-12 | $6.44 | $9.31 | 7,491,362 | — | — |
| 2009-01-09 | $7.36 | $10.63 | 5,641,015 | — | — |
| 2009-01-08 | $7.60 | $10.98 | 13,288,698 | — | — |
| 2009-01-07 | $8.61 | $12.44 | 3,449,654 | — | — |
| 2009-01-06 | $9.23 | $13.34 | 4,719,208 | — | — |
| 2009-01-05 | $8.91 | $12.88 | 4,234,459 | — | — |
| 2009-01-02 | $8.60 | $12.42 | 3,799,610 | — | — |