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
- 1984-06-01 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 | $10.56 | $10.77 | 20,612,800 | — | — |
| 2009-12-30 | $10.64 | $10.85 | 20,363,600 | — | — |
| 2009-12-29 | $10.38 | $10.58 | 33,330,000 | — | — |
| 2009-12-28 | $10.04 | $10.24 | 29,422,900 | — | — |
| 2009-12-24 | $10.16 | $10.36 | 17,088,200 | — | — |
| 2009-12-23 | $9.99 | $10.19 | 60,070,000 | — | — |
| 2009-12-22 | $9.41 | $9.60 | 39,551,000 | — | — |
| 2009-12-21 | $9.31 | $9.49 | 36,713,500 | — | — |
| 2009-12-18 | $8.78 | $8.95 | 22,744,900 | — | — |
| 2009-12-17 | $8.73 | $8.90 | 11,748,200 | — | — |
| 2009-12-16 | $8.80 | $8.97 | 25,443,900 | — | — |
| 2009-12-15 | $8.81 | $8.98 | 21,625,100 | — | — |
| 2009-12-14 | $8.99 | $9.17 | 14,678,400 | — | — |
| 2009-12-11 | $8.64 | $8.81 | 10,835,200 | — | — |
| 2009-12-10 | $8.72 | $8.89 | 17,202,400 | — | — |
| 2009-12-09 | $8.59 | $8.76 | 14,077,600 | — | — |
| 2009-12-08 | $8.60 | $8.77 | 23,356,200 | — | — |
| 2009-12-07 | $8.53 | $8.70 | 16,339,600 | — | — |
| 2009-12-04 | $8.45 | $8.62 | 27,532,900 | — | — |
| 2009-12-03 | $8.37 | $8.54 | 69,296,100 | — | — |
| 2009-12-02 | $8.16 | $8.32 | 41,423,100 | — | — |
| 2009-12-01 | $7.77 | $7.92 | 15,331,200 | — | — |
| 2009-11-30 | $7.52 | $7.67 | 15,458,200 | — | — |
| 2009-11-27 | $7.30 | $7.44 | 7,287,600 | — | — |
| 2009-11-25 | $7.46 | $7.61 | 11,280,300 | — | — |
| 2009-11-24 | $7.53 | $7.68 | 21,344,800 | — | — |
| 2009-11-23 | $7.52 | $7.67 | 25,303,000 | — | — |
| 2009-11-20 | $7.26 | $7.40 | 22,980,400 | — | — |
| 2009-11-19 | $7.12 | $7.26 | 28,498,000 | — | — |
| 2009-11-18 | $7.48 | $7.63 | 26,648,100 | — | — |
| 2009-11-17 | $7.72 | $7.87 | 12,501,600 | — | — |
| 2009-11-16 | $7.64 | $7.79 | 13,330,500 | — | — |
| 2009-11-13 | $7.51 | $7.66 | 19,330,300 | — | — |
| 2009-11-12 | $7.61 | $7.76 | 17,636,100 | — | — |
| 2009-11-11 | $7.52 | $7.67 | 17,682,100 | — | — |
| 2009-11-10 | $7.40 | $7.55 | 16,333,600 | — | — |
| 2009-11-09 | $7.51 | $7.66 | 25,064,700 | — | — |
| 2009-11-06 | $7.08 | $7.22 | 18,512,900 | — | — |
| 2009-11-05 | $7.24 | $7.38 | 27,340,800 | — | — |
| 2009-11-04 | $6.73 | $6.86 | 27,511,800 | — | — |
| 2009-11-03 | $6.65 | $6.78 | 39,987,000 | — | — |
| 2009-11-02 | $6.58 | $6.71 | 28,297,800 | — | — |
| 2009-10-30 | $6.79 | $6.92 | 26,209,200 | — | — |
| 2009-10-29 | $7.25 | $7.39 | 30,576,900 | — | — |
| 2009-10-28 | $6.83 | $6.96 | 37,956,100 | — | — |
| 2009-10-27 | $7.05 | $7.19 | 23,846,700 | — | — |
| 2009-10-26 | $7.38 | $7.53 | 23,192,400 | — | — |
| 2009-10-23 | $7.45 | $7.60 | 23,726,400 | — | — |
| 2009-10-22 | $7.60 | $7.75 | 41,535,000 | — | — |
| 2009-10-21 | $7.64 | $7.79 | 42,083,500 | — | — |
| 2009-10-20 | $8.03 | $8.19 | 24,048,700 | — | — |
| 2009-10-19 | $8.05 | $8.21 | 29,843,600 | — | — |
| 2009-10-16 | $7.95 | $8.11 | 55,528,600 | — | — |
| 2009-10-15 | $8.65 | $8.82 | 25,642,900 | — | — |
| 2009-10-14 | $8.91 | $9.09 | 21,572,100 | — | — |
| 2009-10-13 | $8.66 | $8.83 | 25,274,200 | — | — |
| 2009-10-12 | $8.88 | $9.06 | 20,192,900 | — | — |
| 2009-10-09 | $8.78 | $8.95 | 27,846,500 | — | — |
| 2009-10-08 | $8.22 | $8.38 | 23,987,600 | — | — |
| 2009-10-07 | $8.22 | $8.38 | 21,986,100 | — | — |
| 2009-10-06 | $7.89 | $8.05 | 28,888,900 | — | — |
| 2009-10-05 | $7.97 | $8.13 | 34,334,800 | — | — |
| 2009-10-02 | $7.46 | $7.61 | 29,244,600 | — | — |
| 2009-10-01 | $7.51 | $7.66 | 45,492,000 | — | — |
| 2009-09-30 | $8.20 | $8.36 | 46,518,200 | — | — |
| 2009-09-29 | $8.40 | $8.57 | 42,728,900 | — | — |
| 2009-09-28 | $8.44 | $8.61 | 28,150,900 | — | — |
| 2009-09-25 | $8.10 | $8.26 | 18,743,600 | — | — |
| 2009-09-24 | $8.11 | $8.27 | 29,943,400 | — | — |
| 2009-09-23 | $8.54 | $8.71 | 21,233,500 | — | — |
| 2009-09-22 | $8.63 | $8.80 | 22,049,700 | — | — |
| 2009-09-21 | $8.33 | $8.49 | 14,153,700 | — | — |
| 2009-09-18 | $8.20 | $8.36 | 26,965,600 | — | — |
| 2009-09-17 | $8.22 | $8.38 | 28,145,300 | — | — |
| 2009-09-16 | $8.50 | $8.67 | 32,824,000 | — | — |
| 2009-09-15 | $8.15 | $8.31 | 22,076,300 | — | — |
| 2009-09-14 | $7.92 | $8.08 | 19,574,500 | — | — |
| 2009-09-11 | $7.87 | $8.03 | 29,072,400 | — | — |
| 2009-09-10 | $8.13 | $8.29 | 31,124,800 | — | — |
| 2009-09-09 | $7.80 | $7.95 | 23,055,400 | — | — |
| 2009-09-08 | $7.75 | $7.90 | 21,123,000 | — | — |
| 2009-09-04 | $7.35 | $7.49 | 15,770,300 | — | — |
| 2009-09-03 | $7.17 | $7.31 | 24,841,400 | — | — |
| 2009-09-02 | $6.99 | $7.13 | 19,699,000 | — | — |
| 2009-09-01 | $7.02 | $7.16 | 18,832,700 | — | — |
| 2009-08-31 | $7.37 | $7.52 | 11,537,900 | — | — |
| 2009-08-28 | $7.56 | $7.71 | 26,349,200 | — | — |
| 2009-08-27 | $7.20 | $7.34 | 24,094,100 | — | — |
| 2009-08-26 | $7.25 | $7.39 | 16,188,100 | — | — |
| 2009-08-25 | $7.20 | $7.34 | 16,126,600 | — | — |
| 2009-08-24 | $7.09 | $7.23 | 10,647,500 | — | — |
| 2009-08-21 | $7.14 | $7.28 | 20,194,100 | — | — |
| 2009-08-20 | $6.79 | $6.92 | 16,099,000 | — | — |
| 2009-08-19 | $6.68 | $6.81 | 18,508,700 | — | — |
| 2009-08-18 | $6.79 | $6.92 | 14,723,400 | — | — |
| 2009-08-17 | $6.57 | $6.70 | 18,909,400 | — | — |
| 2009-08-14 | $6.72 | $6.85 | 21,905,600 | — | — |
| 2009-08-13 | $7.01 | $7.15 | 28,545,200 | — | — |
| 2009-08-12 | $6.76 | $6.89 | 18,726,000 | — | — |
| 2009-08-11 | $6.80 | $6.93 | 19,848,200 | — | — |
| 2009-08-10 | $6.63 | $6.76 | 17,633,200 | — | — |
| 2009-08-07 | $6.83 | $6.96 | 16,418,400 | — | — |
| 2009-08-06 | $6.79 | $6.92 | 26,835,900 | — | — |
| 2009-08-05 | $6.74 | $6.87 | 17,496,900 | — | — |
| 2009-08-04 | $6.76 | $6.89 | 15,276,000 | — | — |
| 2009-08-03 | $6.77 | $6.90 | 25,368,500 | — | — |
| 2009-07-31 | $6.39 | $6.52 | 24,461,400 | — | — |
| 2009-07-30 | $6.16 | $6.28 | 19,606,700 | — | — |
| 2009-07-29 | $6.18 | $6.30 | 18,631,700 | — | — |
| 2009-07-28 | $6.40 | $6.53 | 17,324,000 | — | — |
| 2009-07-27 | $6.33 | $6.45 | 12,301,900 | — | — |
| 2009-07-24 | $6.27 | $6.39 | 16,647,800 | — | — |
| 2009-07-23 | $6.20 | $6.32 | 21,879,800 | — | — |
| 2009-07-22 | $6.16 | $6.28 | 27,385,600 | — | — |
| 2009-07-21 | $5.85 | $5.97 | 32,388,900 | — | — |
| 2009-07-20 | $5.89 | $6.01 | 15,618,100 | — | — |
| 2009-07-17 | $5.75 | $5.86 | 14,635,000 | — | — |
| 2009-07-16 | $5.75 | $5.86 | 18,748,400 | — | — |
| 2009-07-15 | $5.58 | $5.69 | 19,363,400 | — | — |
| 2009-07-14 | $5.32 | $5.42 | 18,784,200 | — | — |
| 2009-07-13 | $5.21 | $5.31 | 17,046,300 | — | — |
| 2009-07-10 | $5.08 | $5.18 | 17,748,400 | — | — |
| 2009-07-09 | $5.04 | $5.14 | 25,405,000 | — | — |
| 2009-07-08 | $4.72 | $4.81 | 21,738,000 | — | — |
| 2009-07-07 | $4.70 | $4.79 | 13,720,600 | — | — |
| 2009-07-06 | $4.89 | $4.99 | 14,734,700 | — | — |
| 2009-07-02 | $4.96 | $5.06 | 15,697,600 | — | — |
| 2009-07-01 | $5.18 | $5.28 | 15,905,400 | — | — |
| 2009-06-30 | $5.06 | $5.16 | 16,379,200 | — | — |
| 2009-06-29 | $5.11 | $5.21 | 12,436,100 | — | — |
| 2009-06-26 | $5.10 | $5.20 | 25,999,700 | — | — |
| 2009-06-25 | $5.30 | $5.40 | 25,061,000 | — | — |
| 2009-06-24 | $5.14 | $5.24 | 19,099,300 | — | — |
| 2009-06-23 | $4.85 | $4.95 | 25,294,800 | — | — |
| 2009-06-22 | $5.02 | $5.12 | 25,984,100 | — | — |
| 2009-06-19 | $5.33 | $5.44 | 19,668,300 | — | — |
| 2009-06-18 | $5.26 | $5.36 | 14,768,700 | — | — |
| 2009-06-17 | $5.30 | $5.40 | 17,596,500 | — | — |
| 2009-06-16 | $5.20 | $5.30 | 12,111,200 | — | — |
| 2009-06-15 | $5.32 | $5.42 | 16,713,300 | — | — |
| 2009-06-12 | $5.47 | $5.58 | 18,813,000 | — | — |
| 2009-06-11 | $5.59 | $5.70 | 25,317,200 | — | — |
| 2009-06-10 | $5.86 | $5.98 | 26,441,400 | — | — |
| 2009-06-09 | $5.58 | $5.69 | 18,453,400 | — | — |
| 2009-06-08 | $5.30 | $5.40 | 12,901,500 | — | — |
| 2009-06-05 | $5.30 | $5.40 | 17,074,900 | — | — |
| 2009-06-04 | $5.50 | $5.61 | 34,308,900 | — | — |
| 2009-06-03 | $4.97 | $5.07 | 27,710,700 | — | — |
| 2009-06-02 | $5.07 | $5.17 | 19,870,700 | — | — |
| 2009-06-01 | $5.32 | $5.42 | 20,826,100 | — | — |
| 2009-05-29 | $5.06 | $5.16 | 17,532,900 | — | — |
| 2009-05-28 | $4.86 | $4.96 | 15,240,900 | — | — |
| 2009-05-27 | $4.77 | $4.86 | 16,166,400 | — | — |
| 2009-05-26 | $4.65 | $4.74 | 12,759,400 | — | — |
| 2009-05-22 | $4.51 | $4.60 | 8,135,900 | — | — |
| 2009-05-21 | $4.58 | $4.67 | 20,397,200 | — | — |
| 2009-05-20 | $4.80 | $4.89 | 26,672,700 | — | — |
| 2009-05-19 | $4.85 | $4.95 | 21,936,500 | — | — |
| 2009-05-18 | $4.68 | $4.77 | 25,021,000 | — | — |
| 2009-05-15 | $4.24 | $4.32 | 20,959,800 | — | — |
| 2009-05-14 | $4.55 | $4.64 | 17,710,600 | — | — |
| 2009-05-13 | $4.32 | $4.41 | 19,911,200 | — | — |
| 2009-05-12 | $4.42 | $4.51 | 25,242,300 | — | — |
| 2009-05-11 | $4.66 | $4.75 | 19,878,200 | — | — |
| 2009-05-08 | $4.85 | $4.95 | 18,493,400 | — | — |
| 2009-05-07 | $4.92 | $5.02 | 25,779,000 | — | — |
| 2009-05-06 | $5.39 | $5.50 | 22,526,600 | — | — |
| 2009-05-05 | $5.44 | $5.55 | 25,773,000 | — | — |
| 2009-05-04 | $5.27 | $5.37 | 19,320,900 | — | — |
| 2009-05-01 | $4.89 | $4.99 | 13,297,600 | — | — |
| 2009-04-30 | $4.88 | $4.98 | 36,756,100 | — | — |
| 2009-04-29 | $4.84 | $4.94 | 14,742,800 | — | — |
| 2009-04-28 | $4.56 | $4.65 | 19,931,700 | — | — |
| 2009-04-27 | $4.66 | $4.75 | 22,356,900 | — | — |
| 2009-04-24 | $4.86 | $4.96 | 26,185,400 | — | — |
| 2009-04-23 | $4.92 | $5.02 | 23,204,000 | — | — |
| 2009-04-22 | $5.03 | $5.13 | 36,103,600 | — | — |
| 2009-04-21 | $4.70 | $4.79 | 24,447,000 | — | — |
| 2009-04-20 | $4.59 | $4.68 | 19,544,200 | — | — |
| 2009-04-17 | $5.00 | $5.10 | 28,575,700 | — | — |
| 2009-04-16 | $4.98 | $5.08 | 49,211,300 | — | — |
| 2009-04-15 | $4.50 | $4.59 | 28,901,300 | — | — |
| 2009-04-14 | $4.30 | $4.38 | 29,259,100 | — | — |
| 2009-04-13 | $4.39 | $4.48 | 25,297,200 | — | — |
| 2009-04-09 | $4.45 | $4.54 | 101,931,500 | — | — |
| 2009-04-08 | $4.28 | $4.36 | 48,840,200 | — | — |
| 2009-04-07 | $4.31 | $4.39 | 28,308,000 | — | — |
| 2009-04-06 | $4.52 | $4.61 | 21,403,700 | — | — |
| 2009-04-03 | $4.50 | $4.59 | 24,172,900 | — | — |
| 2009-04-02 | $4.63 | $4.72 | 28,590,400 | — | — |
| 2009-04-01 | $4.18 | $4.26 | 22,217,500 | — | — |
| 2009-03-31 | $4.06 | $4.14 | 15,048,500 | — | — |
| 2009-03-30 | $3.88 | $3.96 | 11,101,800 | — | — |
| 2009-03-27 | $4.17 | $4.25 | 20,241,600 | — | — |
| 2009-03-26 | $4.22 | $4.30 | 40,555,900 | — | — |
| 2009-03-25 | $3.71 | $3.78 | 18,583,800 | — | — |
| 2009-03-24 | $3.70 | $3.77 | 17,986,000 | — | — |
| 2009-03-23 | $3.81 | $3.89 | 16,158,400 | — | — |
| 2009-03-20 | $3.43 | $3.50 | 17,205,500 | — | — |
| 2009-03-19 | $3.67 | $3.74 | 15,409,700 | — | — |
| 2009-03-18 | $3.77 | $3.84 | 25,042,900 | — | — |
| 2009-03-17 | $3.68 | $3.75 | 16,626,600 | — | — |
| 2009-03-16 | $3.65 | $3.72 | 20,522,800 | — | — |
| 2009-03-13 | $3.64 | $3.71 | 13,162,600 | — | — |
| 2009-03-12 | $3.50 | $3.57 | 33,988,700 | — | — |
| 2009-03-11 | $3.20 | $3.26 | 22,710,700 | — | — |
| 2009-03-10 | $2.88 | $2.94 | 22,971,600 | — | — |
| 2009-03-09 | $2.58 | $2.63 | 22,148,900 | — | — |
| 2009-03-06 | $2.91 | $2.97 | 26,470,900 | — | — |
| 2009-03-05 | $3.15 | $3.21 | 10,515,100 | — | — |
| 2009-03-04 | $3.20 | $3.26 | 13,858,100 | — | — |
| 2009-03-03 | $3.09 | $3.15 | 14,254,400 | — | — |
| 2009-03-02 | $3.01 | $3.07 | 10,161,600 | — | — |
| 2009-02-27 | $3.22 | $3.28 | 8,332,300 | — | — |
| 2009-02-26 | $3.29 | $3.35 | 19,055,600 | — | — |
| 2009-02-25 | $3.22 | $3.28 | 18,638,300 | — | — |
| 2009-02-24 | $3.22 | $3.28 | 19,236,400 | — | — |
| 2009-02-23 | $2.81 | $2.87 | 20,266,700 | — | — |
| 2009-02-20 | $2.81 | $2.87 | 32,417,400 | — | — |
| 2009-02-19 | $3.00 | $3.06 | 17,100,300 | — | — |
| 2009-02-18 | $3.20 | $3.26 | 17,991,200 | — | — |
| 2009-02-17 | $3.30 | $3.37 | 27,806,600 | — | — |
| 2009-02-13 | $3.73 | $3.80 | 23,726,500 | — | — |
| 2009-02-12 | $3.94 | $4.02 | 26,146,300 | — | — |
| 2009-02-11 | $3.88 | $3.96 | 27,143,600 | — | — |
| 2009-02-10 | $4.02 | $4.10 | 36,212,100 | — | — |
| 2009-02-09 | $4.32 | $4.41 | 32,067,100 | — | — |
| 2009-02-06 | $4.08 | $4.16 | 33,462,900 | — | — |
| 2009-02-05 | $4.07 | $4.15 | 21,801,700 | — | — |
| 2009-02-04 | $3.90 | $3.98 | 26,393,800 | — | — |
| 2009-02-03 | $3.76 | $3.83 | 25,730,700 | — | — |
| 2009-02-02 | $3.60 | $3.67 | 29,865,800 | — | — |
| 2009-01-30 | $3.72 | $3.79 | 24,624,100 | — | — |
| 2009-01-29 | $3.57 | $3.64 | 17,313,600 | — | — |
| 2009-01-28 | $3.76 | $3.83 | 19,046,500 | — | — |
| 2009-01-27 | $3.49 | $3.56 | 10,346,000 | — | — |
| 2009-01-26 | $3.40 | $3.47 | 15,894,900 | — | — |
| 2009-01-23 | $3.56 | $3.63 | 31,795,600 | — | — |
| 2009-01-22 | $3.25 | $3.31 | 15,329,100 | — | — |
| 2009-01-21 | $3.44 | $3.51 | 24,215,000 | — | — |
| 2009-01-20 | $3.08 | $3.14 | 22,219,300 | — | — |
| 2009-01-16 | $3.40 | $3.47 | 25,287,200 | — | — |
| 2009-01-15 | $2.99 | $3.05 | 16,682,100 | — | — |
| 2009-01-14 | $2.93 | $2.99 | 16,979,900 | — | — |
| 2009-01-13 | $3.15 | $3.21 | 21,294,900 | — | — |
| 2009-01-12 | $3.16 | $3.22 | 21,301,400 | — | — |
| 2009-01-09 | $3.29 | $3.35 | 30,671,800 | — | — |
| 2009-01-08 | $3.41 | $3.48 | 23,386,700 | — | — |
| 2009-01-07 | $3.28 | $3.34 | 25,676,100 | — | — |
| 2009-01-06 | $3.47 | $3.54 | 30,659,700 | — | — |
| 2009-01-05 | $3.32 | $3.39 | 36,158,500 | — | — |
| 2009-01-02 | $2.84 | $2.90 | 17,537,200 | — | — |