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
- 1973-02-21 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 | $6.04 | $21.49 | 3,976,563 | — | — |
| 2009-12-30 | $6.15 | $21.86 | 2,938,712 | — | — |
| 2009-12-29 | $6.15 | $21.88 | 2,299,408 | — | — |
| 2009-12-28 | $6.15 | $21.86 | 3,775,762 | — | — |
| 2009-12-24 | $6.15 | $21.86 | 1,968,049 | — | — |
| 2009-12-23 | $6.13 | $21.81 | 3,032,113 | — | — |
| 2009-12-22 | $6.15 | $21.87 | 4,130,535 | — | — |
| 2009-12-21 | $6.17 | $21.95 | 4,422,192 | — | — |
| 2009-12-18 | $6.07 | $21.61 | 8,176,831 | — | — |
| 2009-12-17 | $6.06 | $21.56 | 11,369,024 | — | — |
| 2009-12-16 | $6.10 | $21.70 | 5,886,585 | — | — |
| 2009-12-15 | $6.10 | $21.69 | 5,391,583 | — | — |
| 2009-12-14 | $6.11 | $21.73 | 4,427,791 | — | — |
| 2009-12-11 | $6.06 | $21.55 | 6,380,570 | — | — |
| 2009-12-10 | $5.98 | $21.26 | 5,717,343 | — | — |
| 2009-12-09 | $5.92 | $21.06 | 5,004,743 | — | — |
| 2009-12-08 | $5.94 | $21.13 | 6,579,334 | — | — |
| 2009-12-07 | $5.93 | $21.10 | 5,858,081 | — | — |
| 2009-12-04 | $5.88 | $20.92 | 9,307,574 | — | — |
| 2009-12-03 | $5.88 | $20.91 | 5,458,771 | — | — |
| 2009-12-02 | $5.84 | $20.78 | 7,604,715 | — | — |
| 2009-12-01 | $5.69 | $20.22 | 5,907,454 | — | — |
| 2009-11-30 | $5.60 | $19.91 | 6,179,769 | — | — |
| 2009-11-27 | $5.58 | $19.86 | 4,362,385 | — | — |
| 2009-11-25 | $5.69 | $20.22 | 12,821,710 | — | — |
| 2009-11-24 | $5.53 | $19.68 | 8,782,795 | — | — |
| 2009-11-23 | $5.47 | $19.44 | 6,425,107 | — | — |
| 2009-11-20 | $5.40 | $19.20 | 5,852,737 | — | — |
| 2009-11-19 | $5.42 | $19.29 | 5,667,715 | — | — |
| 2009-11-18 | $5.50 | $19.55 | 4,690,944 | — | — |
| 2009-11-17 | $5.55 | $19.73 | 5,122,831 | — | — |
| 2009-11-16 | $5.52 | $19.62 | 6,272,153 | — | — |
| 2009-11-13 | $5.47 | $19.45 | 11,983,642 | — | — |
| 2009-11-12 | $5.34 | $18.98 | 11,719,471 | — | — |
| 2009-11-11 | $5.33 | $18.96 | 7,990,537 | — | — |
| 2009-11-10 | $5.34 | $18.99 | 8,761,163 | — | — |
| 2009-11-09 | $5.32 | $18.91 | 5,923,233 | — | — |
| 2009-11-06 | $5.25 | $18.68 | 9,963,930 | — | — |
| 2009-11-05 | $5.25 | $18.68 | 15,108,647 | — | — |
| 2009-11-04 | $5.13 | $18.25 | 10,039,771 | — | — |
| 2009-11-03 | $5.13 | $18.24 | 11,652,792 | — | — |
| 2009-11-02 | $5.10 | $18.13 | 13,107,768 | — | — |
| 2009-10-30 | $5.08 | $18.06 | 14,508,791 | — | — |
| 2009-10-29 | $5.23 | $18.60 | 9,601,013 | — | — |
| 2009-10-28 | $5.14 | $18.29 | 9,746,587 | — | — |
| 2009-10-27 | $5.29 | $18.50 | 10,817,014 | — | — |
| 2009-10-26 | $5.23 | $18.30 | 8,847,438 | — | — |
| 2009-10-23 | $5.25 | $18.35 | 11,932,233 | — | — |
| 2009-10-22 | $5.38 | $18.80 | 6,386,932 | — | — |
| 2009-10-21 | $5.36 | $18.75 | 8,911,318 | — | — |
| 2009-10-20 | $5.42 | $18.96 | 6,602,239 | — | — |
| 2009-10-19 | $5.49 | $19.20 | 6,168,826 | — | — |
| 2009-10-16 | $5.44 | $19.02 | 5,288,765 | — | — |
| 2009-10-15 | $5.45 | $19.07 | 7,225,510 | — | — |
| 2009-10-14 | $5.45 | $19.07 | 6,526,907 | — | — |
| 2009-10-13 | $5.49 | $19.19 | 3,292,467 | — | — |
| 2009-10-12 | $5.53 | $19.34 | 2,961,108 | — | — |
| 2009-10-09 | $5.49 | $19.20 | 3,111,008 | — | — |
| 2009-10-08 | $5.46 | $19.09 | 5,119,013 | — | — |
| 2009-10-07 | $5.40 | $18.89 | 6,244,921 | — | — |
| 2009-10-06 | $5.38 | $18.82 | 4,987,946 | — | — |
| 2009-10-05 | $5.37 | $18.76 | 6,459,719 | — | — |
| 2009-10-02 | $5.28 | $18.48 | 4,664,476 | — | — |
| 2009-10-01 | $5.34 | $18.67 | 6,894,660 | — | — |
| 2009-09-30 | $5.46 | $19.08 | 7,998,172 | — | — |
| 2009-09-29 | $5.47 | $19.11 | 6,382,860 | — | — |
| 2009-09-28 | $5.42 | $18.96 | 4,018,555 | — | — |
| 2009-09-25 | $5.38 | $18.79 | 11,130,303 | — | — |
| 2009-09-24 | $5.36 | $18.75 | 5,829,323 | — | — |
| 2009-09-23 | $5.35 | $18.71 | 7,680,810 | — | — |
| 2009-09-22 | $5.30 | $18.52 | 5,168,895 | — | — |
| 2009-09-21 | $5.29 | $18.50 | 4,371,038 | — | — |
| 2009-09-18 | $5.30 | $18.52 | 5,590,347 | — | — |
| 2009-09-17 | $5.32 | $18.60 | 4,137,916 | — | — |
| 2009-09-16 | $5.39 | $18.83 | 4,967,077 | — | — |
| 2009-09-15 | $5.33 | $18.64 | 4,978,275 | — | — |
| 2009-09-14 | $5.22 | $18.24 | 5,124,867 | — | — |
| 2009-09-11 | $5.16 | $18.04 | 9,108,046 | — | — |
| 2009-09-10 | $5.25 | $18.37 | 5,170,422 | — | — |
| 2009-09-09 | $5.23 | $18.27 | 4,384,017 | — | — |
| 2009-09-08 | $5.19 | $18.15 | 3,584,378 | — | — |
| 2009-09-04 | $5.17 | $18.09 | 3,084,031 | — | — |
| 2009-09-03 | $5.16 | $18.02 | 5,516,542 | — | — |
| 2009-09-02 | $5.11 | $17.86 | 5,667,206 | — | — |
| 2009-09-01 | $5.17 | $18.06 | 7,767,595 | — | — |
| 2009-08-31 | $5.19 | $18.15 | 5,063,787 | — | — |
| 2009-08-28 | $5.28 | $18.46 | 5,903,891 | — | — |
| 2009-08-27 | $5.30 | $18.52 | 3,558,928 | — | — |
| 2009-08-26 | $5.33 | $18.63 | 6,242,376 | — | — |
| 2009-08-25 | $5.35 | $18.71 | 5,998,311 | — | — |
| 2009-08-24 | $5.34 | $18.65 | 4,202,050 | — | — |
| 2009-08-21 | $5.33 | $18.64 | 6,690,296 | — | — |
| 2009-08-20 | $5.18 | $18.12 | 7,662,741 | — | — |
| 2009-08-19 | $5.15 | $17.99 | 5,881,750 | — | — |
| 2009-08-18 | $5.09 | $17.79 | 3,850,331 | — | — |
| 2009-08-17 | $5.07 | $17.73 | 5,831,104 | — | — |
| 2009-08-14 | $5.15 | $17.99 | 6,354,611 | — | — |
| 2009-08-13 | $5.19 | $18.16 | 6,980,172 | — | — |
| 2009-08-12 | $5.17 | $18.06 | 15,809,286 | — | — |
| 2009-08-11 | $5.20 | $18.19 | 5,400,745 | — | — |
| 2009-08-10 | $5.20 | $18.19 | 5,861,644 | — | — |
| 2009-08-07 | $5.14 | $17.98 | 5,527,486 | — | — |
| 2009-08-06 | $5.03 | $17.58 | 9,451,621 | — | — |
| 2009-08-05 | $5.10 | $17.82 | 9,890,379 | — | — |
| 2009-08-04 | $5.25 | $18.34 | 10,329,137 | — | — |
| 2009-08-03 | $5.15 | $18.01 | 8,637,730 | — | — |
| 2009-07-31 | $5.06 | $17.71 | 9,281,615 | — | — |
| 2009-07-30 | $5.09 | $17.80 | 8,157,743 | — | — |
| 2009-07-29 | $5.03 | $17.57 | 8,636,712 | — | — |
| 2009-07-28 | $5.17 | $17.75 | 10,000,832 | — | — |
| 2009-07-27 | $5.25 | $18.02 | 6,079,751 | — | — |
| 2009-07-24 | $5.23 | $17.95 | 7,884,156 | — | — |
| 2009-07-23 | $5.16 | $17.72 | 9,114,409 | — | — |
| 2009-07-22 | $5.01 | $17.22 | 7,951,598 | — | — |
| 2009-07-21 | $5.00 | $17.17 | 9,819,374 | — | — |
| 2009-07-20 | $4.95 | $16.99 | 13,683,702 | — | — |
| 2009-07-17 | $4.83 | $16.57 | 6,374,207 | — | — |
| 2009-07-16 | $4.80 | $16.49 | 6,752,140 | — | — |
| 2009-07-15 | $4.76 | $16.34 | 5,556,753 | — | — |
| 2009-07-14 | $4.62 | $15.86 | 7,282,518 | — | — |
| 2009-07-13 | $4.61 | $15.84 | 8,991,994 | — | — |
| 2009-07-10 | $4.54 | $15.60 | 8,554,000 | — | — |
| 2009-07-09 | $4.55 | $15.64 | 8,458,053 | — | — |
| 2009-07-08 | $4.57 | $15.71 | 9,023,552 | — | — |
| 2009-07-07 | $4.60 | $15.80 | 7,101,823 | — | — |
| 2009-07-06 | $4.71 | $16.17 | 7,635,764 | — | — |
| 2009-07-02 | $4.61 | $15.84 | 8,561,635 | — | — |
| 2009-07-01 | $4.77 | $16.38 | 9,496,922 | — | — |
| 2009-06-30 | $4.58 | $15.74 | 8,476,123 | — | — |
| 2009-06-29 | $4.58 | $15.74 | 9,479,107 | — | — |
| 2009-06-26 | $4.50 | $15.47 | 8,399,518 | — | — |
| 2009-06-25 | $4.51 | $15.49 | 4,028,735 | — | — |
| 2009-06-24 | $4.43 | $15.22 | 6,467,100 | — | — |
| 2009-06-23 | $4.44 | $15.25 | 5,987,367 | — | — |
| 2009-06-22 | $4.51 | $15.49 | 8,415,297 | — | — |
| 2009-06-19 | $4.47 | $15.34 | 8,364,143 | — | — |
| 2009-06-18 | $4.50 | $15.47 | 5,228,703 | — | — |
| 2009-06-17 | $4.40 | $15.10 | 6,417,727 | — | — |
| 2009-06-16 | $4.37 | $15.02 | 4,465,457 | — | — |
| 2009-06-15 | $4.42 | $15.17 | 5,773,587 | — | — |
| 2009-06-12 | $4.54 | $15.59 | 4,852,043 | — | — |
| 2009-06-11 | $4.47 | $15.36 | 7,387,372 | — | — |
| 2009-06-10 | $4.37 | $15.01 | 15,626,809 | — | — |
| 2009-06-09 | $4.30 | $14.78 | 5,262,042 | — | — |
| 2009-06-08 | $4.37 | $14.99 | 10,062,930 | — | — |
| 2009-06-05 | $4.30 | $14.76 | 9,011,845 | — | — |
| 2009-06-04 | $4.31 | $14.82 | 4,664,222 | — | — |
| 2009-06-03 | $4.30 | $14.78 | 6,893,642 | — | — |
| 2009-06-02 | $4.36 | $14.98 | 6,246,194 | — | — |
| 2009-06-01 | $4.35 | $14.93 | 6,537,596 | — | — |
| 2009-05-29 | $4.20 | $14.43 | 9,053,838 | — | — |
| 2009-05-28 | $4.22 | $14.49 | 6,335,014 | — | — |
| 2009-05-27 | $4.13 | $14.17 | 8,277,358 | — | — |
| 2009-05-26 | $4.26 | $14.63 | 5,712,507 | — | — |
| 2009-05-22 | $4.11 | $14.13 | 4,622,229 | — | — |
| 2009-05-21 | $4.12 | $14.14 | 5,823,978 | — | — |
| 2009-05-20 | $4.18 | $14.35 | 17,513,672 | — | — |
| 2009-05-19 | $4.20 | $14.44 | 9,452,894 | — | — |
| 2009-05-18 | $4.20 | $14.41 | 9,270,417 | — | — |
| 2009-05-15 | $4.18 | $14.36 | 7,483,064 | — | — |
| 2009-05-14 | $4.27 | $14.67 | 7,206,677 | — | — |
| 2009-05-13 | $4.24 | $14.55 | 8,436,675 | — | — |
| 2009-05-12 | $4.37 | $15.02 | 6,938,943 | — | — |
| 2009-05-11 | $4.39 | $15.08 | 10,268,057 | — | — |
| 2009-05-08 | $4.48 | $15.39 | 12,477,117 | — | — |
| 2009-05-07 | $4.40 | $15.10 | 11,264,170 | — | — |
| 2009-05-06 | $4.48 | $15.39 | 10,371,893 | — | — |
| 2009-05-05 | $4.49 | $15.41 | 9,295,867 | — | — |
| 2009-05-04 | $4.51 | $15.49 | 11,412,798 | — | — |
| 2009-05-01 | $4.42 | $15.17 | 8,735,458 | — | — |
| 2009-04-30 | $4.32 | $14.83 | 11,075,840 | — | — |
| 2009-04-29 | $4.29 | $14.75 | 8,043,473 | — | — |
| 2009-04-28 | $4.25 | $14.59 | 7,894,845 | — | — |
| 2009-04-27 | $4.34 | $14.60 | 8,178,358 | — | — |
| 2009-04-24 | $4.26 | $14.33 | 9,560,802 | — | — |
| 2009-04-23 | $4.19 | $14.09 | 10,085,072 | — | — |
| 2009-04-22 | $4.13 | $13.90 | 7,447,434 | — | — |
| 2009-04-21 | $4.15 | $13.97 | 8,793,484 | — | — |
| 2009-04-20 | $4.07 | $13.70 | 6,619,036 | — | — |
| 2009-04-17 | $4.18 | $14.07 | 6,180,787 | — | — |
| 2009-04-16 | $4.17 | $14.03 | 6,599,949 | — | — |
| 2009-04-15 | $4.12 | $13.85 | 6,605,039 | — | — |
| 2009-04-14 | $4.06 | $13.65 | 9,099,139 | — | — |
| 2009-04-13 | $4.09 | $13.74 | 6,695,641 | — | — |
| 2009-04-09 | $4.08 | $13.73 | 11,898,384 | — | — |
| 2009-04-08 | $4.01 | $13.49 | 6,664,592 | — | — |
| 2009-04-07 | $3.92 | $13.18 | 4,915,922 | — | — |
| 2009-04-06 | $3.92 | $13.19 | 6,842,487 | — | — |
| 2009-04-03 | $3.97 | $13.36 | 6,280,297 | — | — |
| 2009-04-02 | $3.96 | $13.32 | 8,180,648 | — | — |
| 2009-04-01 | $3.93 | $13.20 | 7,776,757 | — | — |
| 2009-03-31 | $3.85 | $12.95 | 7,666,049 | — | — |
| 2009-03-30 | $3.81 | $12.82 | 8,713,317 | — | — |
| 2009-03-27 | $3.96 | $13.31 | 5,358,243 | — | — |
| 2009-03-26 | $4.03 | $13.56 | 6,648,304 | — | — |
| 2009-03-25 | $3.97 | $13.35 | 8,649,946 | — | — |
| 2009-03-24 | $3.93 | $13.22 | 7,607,005 | — | — |
| 2009-03-23 | $4.05 | $13.62 | 10,551,570 | — | — |
| 2009-03-20 | $3.79 | $12.74 | 7,795,081 | — | — |
| 2009-03-19 | $3.81 | $12.82 | 7,055,758 | — | — |
| 2009-03-18 | $3.79 | $12.74 | 10,621,812 | — | — |
| 2009-03-17 | $3.72 | $12.51 | 6,382,351 | — | — |
| 2009-03-16 | $3.63 | $12.21 | 9,265,327 | — | — |
| 2009-03-13 | $3.54 | $11.92 | 6,390,750 | — | — |
| 2009-03-12 | $3.47 | $11.68 | 8,906,482 | — | — |
| 2009-03-11 | $3.36 | $11.29 | 12,035,051 | — | — |
| 2009-03-10 | $3.43 | $11.52 | 11,330,086 | — | — |
| 2009-03-09 | $3.27 | $11.01 | 14,278,977 | — | — |
| 2009-03-06 | $3.21 | $10.80 | 17,896,440 | — | — |
| 2009-03-05 | $3.09 | $10.39 | 11,263,407 | — | — |
| 2009-03-04 | $3.31 | $11.13 | 15,799,106 | — | — |
| 2009-03-03 | $3.14 | $10.56 | 9,080,306 | — | — |
| 2009-03-02 | $3.27 | $10.98 | 9,792,906 | — | — |
| 2009-02-27 | $3.44 | $11.56 | 14,228,841 | — | — |
| 2009-02-26 | $3.50 | $11.79 | 7,743,163 | — | — |
| 2009-02-25 | $3.58 | $12.03 | 13,004,696 | — | — |
| 2009-02-24 | $3.60 | $12.11 | 19,516,587 | — | — |
| 2009-02-23 | $3.34 | $11.23 | 9,459,765 | — | — |
| 2009-02-20 | $3.42 | $11.50 | 12,469,228 | — | — |
| 2009-02-19 | $3.46 | $11.63 | 11,787,168 | — | — |
| 2009-02-18 | $3.50 | $11.79 | 19,324,185 | — | — |
| 2009-02-17 | $3.73 | $12.54 | 10,722,849 | — | — |
| 2009-02-13 | $4.00 | $13.44 | 6,438,596 | — | — |
| 2009-02-12 | $4.01 | $13.49 | 11,495,511 | — | — |
| 2009-02-11 | $4.07 | $13.70 | 9,813,520 | — | — |
| 2009-02-10 | $4.14 | $13.92 | 14,969,436 | — | — |
| 2009-02-09 | $4.24 | $14.26 | 8,883,577 | — | — |
| 2009-02-06 | $4.23 | $14.23 | 14,231,131 | — | — |
| 2009-02-05 | $4.20 | $14.11 | 17,491,022 | — | — |
| 2009-02-04 | $4.18 | $14.05 | 29,007,910 | — | — |
| 2009-02-03 | $3.83 | $12.88 | 18,093,423 | — | — |
| 2009-02-02 | $3.69 | $12.40 | 25,939,913 | — | — |
| 2009-01-30 | $3.80 | $12.79 | 27,498,216 | — | — |
| 2009-01-29 | $4.21 | $14.15 | 5,797,510 | — | — |
| 2009-01-28 | $4.25 | $14.29 | 9,137,568 | — | — |
| 2009-01-27 | $4.36 | $14.36 | 8,858,891 | — | — |
| 2009-01-26 | $4.27 | $14.07 | 10,285,618 | — | — |
| 2009-01-23 | $4.12 | $13.56 | 7,106,913 | — | — |
| 2009-01-22 | $4.10 | $13.50 | 8,101,753 | — | — |
| 2009-01-21 | $4.13 | $13.61 | 11,297,255 | — | — |
| 2009-01-20 | $4.08 | $13.43 | 8,253,435 | — | — |
| 2009-01-16 | $4.21 | $13.86 | 8,389,593 | — | — |
| 2009-01-15 | $4.16 | $13.70 | 11,475,405 | — | — |
| 2009-01-14 | $4.19 | $13.81 | 8,025,403 | — | — |
| 2009-01-13 | $4.26 | $14.02 | 7,751,816 | — | — |
| 2009-01-12 | $4.32 | $14.22 | 6,971,264 | — | — |
| 2009-01-09 | $4.35 | $14.34 | 10,655,406 | — | — |
| 2009-01-08 | $4.30 | $14.16 | 9,005,228 | — | — |
| 2009-01-07 | $4.24 | $13.96 | 10,747,026 | — | — |
| 2009-01-06 | $4.38 | $14.43 | 10,956,225 | — | — |
| 2009-01-05 | $4.39 | $14.46 | 10,687,473 | — | — |
| 2009-01-02 | $4.38 | $14.42 | 8,761,926 | — | — |