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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $5.23 | $10.03 | 97,200 |
| 2009-12-30 | $5.22 | $10.01 | 148,100 |
| 2009-12-29 | $5.26 | $10.08 | 73,500 |
| 2009-12-28 | $5.27 | $10.10 | 91,400 |
| 2009-12-24 | $5.30 | $10.16 | 64,800 |
| 2009-12-23 | $5.25 | $10.06 | 82,100 |
| 2009-12-22 | $5.23 | $10.03 | 96,900 |
| 2009-12-21 | $5.30 | $10.16 | 117,400 |
| 2009-12-18 | $5.24 | $10.04 | 77,500 |
| 2009-12-17 | $5.32 | $10.20 | 122,600 |
| 2009-12-16 | $5.37 | $10.29 | 71,000 |
| 2009-12-15 | $5.31 | $10.18 | 87,200 |
| 2009-12-14 | $5.27 | $10.10 | 85,400 |
| 2009-12-11 | $5.30 | $10.16 | 127,700 |
| 2009-12-10 | $5.36 | $10.27 | 88,100 |
| 2009-12-09 | $5.45 | $10.45 | 81,200 |
| 2009-12-08 | $5.36 | $10.27 | 66,300 |
| 2009-12-07 | $5.49 | $10.52 | 109,200 |
| 2009-12-04 | $5.47 | $10.49 | 138,200 |
| 2009-12-03 | $5.29 | $10.14 | 73,200 |
| 2009-12-02 | $5.39 | $10.33 | 63,900 |
| 2009-12-01 | $5.35 | $10.26 | 73,700 |
| 2009-11-30 | $5.29 | $10.14 | 69,200 |
| 2009-11-27 | $5.35 | $10.26 | 49,600 |
| 2009-11-25 | $5.40 | $10.35 | 37,300 |
| 2009-11-24 | $5.36 | $10.27 | 64,600 |
| 2009-11-23 | $5.49 | $10.52 | 66,900 |
| 2009-11-20 | $5.34 | $10.24 | 84,600 |
| 2009-11-19 | $5.34 | $10.24 | 159,500 |
| 2009-11-18 | $5.63 | $10.79 | 63,200 |
| 2009-11-17 | $5.67 | $10.87 | 67,800 |
| 2009-11-16 | $5.64 | $10.81 | 99,800 |
| 2009-11-13 | $5.50 | $10.54 | 74,000 |
| 2009-11-12 | $5.39 | $10.33 | 99,600 |
| 2009-11-11 | $5.41 | $10.37 | 213,000 |
| 2009-11-10 | $5.35 | $10.26 | 142,300 |
| 2009-11-09 | $5.49 | $10.52 | 72,100 |
| 2009-11-06 | $5.42 | $10.39 | 59,700 |
| 2009-11-05 | $5.59 | $10.72 | 68,200 |
| 2009-11-04 | $5.40 | $10.35 | 109,900 |
| 2009-11-03 | $5.30 | $10.16 | 42,100 |
| 2009-11-02 | $5.29 | $10.14 | 269,500 |
| 2009-10-30 | $5.55 | $10.64 | 143,400 |
| 2009-10-29 | $5.67 | $10.87 | 74,000 |
| 2009-10-28 | $5.50 | $10.54 | 154,500 |
| 2009-10-27 | $5.60 | $10.73 | 116,900 |
| 2009-10-26 | $5.83 | $11.18 | 115,200 |
| 2009-10-23 | $5.91 | $11.33 | 96,600 |
| 2009-10-22 | $5.95 | $11.41 | 85,600 |
| 2009-10-21 | $5.95 | $11.41 | 157,400 |
| 2009-10-20 | $5.94 | $11.39 | 135,200 |
| 2009-10-19 | $5.96 | $11.42 | 168,400 |
| 2009-10-16 | $5.72 | $10.96 | 94,800 |
| 2009-10-15 | $5.58 | $10.70 | 108,300 |
| 2009-10-14 | $5.67 | $10.87 | 105,800 |
| 2009-10-13 | $5.49 | $10.52 | 77,200 |
| 2009-10-12 | $5.60 | $10.73 | 74,400 |
| 2009-10-09 | $5.60 | $10.73 | 139,500 |
| 2009-10-08 | $5.37 | $10.29 | 64,600 |
| 2009-10-07 | $5.29 | $10.14 | 43,000 |
| 2009-10-06 | $5.32 | $10.20 | 120,100 |
| 2009-10-05 | $5.13 | $9.83 | 80,700 |
| 2009-10-02 | $5.10 | $9.78 | 180,000 |
| 2009-10-01 | $5.27 | $10.10 | 88,300 |
| 2009-09-30 | $5.40 | $10.35 | 110,900 |
| 2009-09-29 | $5.30 | $10.16 | 140,300 |
| 2009-09-28 | $5.19 | $9.95 | 69,300 |
| 2009-09-25 | $5.18 | $9.93 | 107,600 |
| 2009-09-24 | $5.28 | $10.12 | 199,500 |
| 2009-09-23 | $5.72 | $10.96 | 99,600 |
| 2009-09-22 | $5.87 | $11.25 | 79,700 |
| 2009-09-21 | $5.93 | $11.37 | 37,600 |
| 2009-09-18 | $5.97 | $11.44 | 86,700 |
| 2009-09-17 | $6.03 | $11.56 | 115,900 |
| 2009-09-16 | $5.91 | $11.33 | 173,000 |
| 2009-09-15 | $5.61 | $10.75 | 110,200 |
| 2009-09-14 | $5.45 | $10.45 | 78,200 |
| 2009-09-11 | $5.53 | $10.60 | 79,300 |
| 2009-09-10 | $5.61 | $10.75 | 78,700 |
| 2009-09-09 | $5.45 | $10.45 | 73,600 |
| 2009-09-08 | $5.42 | $10.39 | 69,400 |
| 2009-09-04 | $5.30 | $10.16 | 63,700 |
| 2009-09-03 | $5.22 | $10.01 | 85,700 |
| 2009-09-02 | $5.18 | $9.93 | 100,900 |
| 2009-09-01 | $5.14 | $9.85 | 141,500 |
| 2009-08-31 | $5.38 | $10.31 | 124,700 |
| 2009-08-28 | $5.53 | $10.60 | 131,200 |
| 2009-08-27 | $5.52 | $10.58 | 85,600 |
| 2009-08-26 | $5.54 | $10.62 | 90,300 |
| 2009-08-25 | $5.49 | $10.52 | 183,000 |
| 2009-08-24 | $5.58 | $10.70 | 201,600 |
| 2009-08-21 | $5.67 | $10.87 | 135,300 |
| 2009-08-20 | $5.53 | $10.60 | 214,100 |
| 2009-08-19 | $5.28 | $10.12 | 186,200 |
| 2009-08-18 | $5.10 | $9.78 | 136,600 |
| 2009-08-17 | $4.75 | $9.11 | 221,800 |
| 2009-08-14 | $4.95 | $9.49 | 188,200 |
| 2009-08-13 | $5.24 | $10.04 | 117,700 |
| 2009-08-12 | $5.21 | $9.99 | 126,300 |
| 2009-08-11 | $5.26 | $10.08 | 113,000 |
| 2009-08-10 | $5.15 | $9.87 | 97,400 |
| 2009-08-07 | $5.15 | $9.87 | 99,600 |
| 2009-08-06 | $5.05 | $9.68 | 99,500 |
| 2009-08-05 | $5.13 | $9.83 | 123,200 |
| 2009-08-04 | $5.10 | $9.78 | 460,200 |
| 2009-08-03 | $5.23 | $10.03 | 781,300 |
| 2009-07-31 | $4.58 | $8.78 | 169,700 |
| 2009-07-30 | $4.52 | $8.66 | 333,300 |
| 2009-07-29 | $4.38 | $8.40 | 78,900 |
| 2009-07-28 | $4.40 | $8.43 | 198,600 |
| 2009-07-27 | $4.42 | $8.47 | 229,400 |
| 2009-07-24 | $4.35 | $8.34 | 128,400 |
| 2009-07-23 | $4.40 | $8.43 | 281,200 |
| 2009-07-22 | $4.35 | $8.34 | 52,600 |
| 2009-07-21 | $4.36 | $8.36 | 80,200 |
| 2009-07-20 | $4.36 | $8.36 | 102,000 |
| 2009-07-17 | $4.38 | $8.40 | 140,400 |
| 2009-07-16 | $4.49 | $8.61 | 81,000 |
| 2009-07-15 | $4.60 | $8.82 | 180,100 |
| 2009-07-14 | $4.33 | $8.30 | 166,100 |
| 2009-07-13 | $4.10 | $7.86 | 103,000 |
| 2009-07-10 | $4.05 | $7.76 | 55,900 |
| 2009-07-09 | $4.10 | $7.86 | 67,900 |
| 2009-07-08 | $4.08 | $7.82 | 155,300 |
| 2009-07-07 | $4.23 | $8.11 | 113,700 |
| 2009-07-06 | $4.24 | $8.13 | 95,600 |
| 2009-07-02 | $4.26 | $8.17 | 69,100 |
| 2009-07-01 | $4.26 | $8.17 | 146,200 |
| 2009-06-30 | $4.25 | $8.15 | 160,300 |
| 2009-06-29 | $4.34 | $8.32 | 76,600 |
| 2009-06-26 | $4.48 | $8.59 | 93,400 |
| 2009-06-25 | $4.45 | $8.53 | 120,800 |
| 2009-06-24 | $4.31 | $8.26 | 145,200 |
| 2009-06-23 | $4.18 | $8.01 | 150,000 |
| 2009-06-22 | $4.14 | $7.94 | 146,200 |
| 2009-06-19 | $4.30 | $8.24 | 67,800 |
| 2009-06-18 | $4.37 | $8.38 | 135,400 |
| 2009-06-17 | $4.22 | $8.09 | 344,000 |
| 2009-06-16 | $4.36 | $8.36 | 111,800 |
| 2009-06-15 | $4.41 | $8.45 | 128,000 |
| 2009-06-12 | $4.67 | $8.95 | 176,300 |
| 2009-06-11 | $4.70 | $9.01 | 213,100 |
| 2009-06-10 | $4.50 | $8.63 | 198,400 |
| 2009-06-09 | $4.33 | $8.30 | 117,200 |
| 2009-06-08 | $4.31 | $8.26 | 100,300 |
| 2009-06-05 | $4.41 | $8.45 | 192,800 |
| 2009-06-04 | $4.29 | $8.22 | 127,000 |
| 2009-06-03 | $4.41 | $8.45 | 238,700 |
| 2009-06-02 | $4.45 | $8.53 | 252,500 |
| 2009-06-01 | $4.33 | $8.30 | 307,600 |
| 2009-05-29 | $4.02 | $7.71 | 102,500 |
| 2009-05-28 | $3.93 | $7.53 | 202,700 |
| 2009-05-27 | $4.05 | $7.76 | 124,300 |
| 2009-05-26 | $4.09 | $7.84 | 92,100 |
| 2009-05-22 | $4.00 | $7.67 | 128,300 |
| 2009-05-21 | $4.02 | $7.71 | 308,100 |
| 2009-05-20 | $4.08 | $7.82 | 151,300 |
| 2009-05-19 | $4.06 | $7.78 | 230,800 |
| 2009-05-18 | $4.01 | $7.69 | 199,900 |
| 2009-05-15 | $4.03 | $7.73 | 125,400 |
| 2009-05-14 | $4.07 | $7.80 | 207,000 |
| 2009-05-13 | $3.87 | $7.42 | 316,000 |
| 2009-05-12 | $4.09 | $7.84 | 306,400 |
| 2009-05-11 | $4.30 | $8.24 | 288,100 |
| 2009-05-08 | $4.49 | $8.61 | 233,900 |
| 2009-05-07 | $4.44 | $8.51 | 178,300 |
| 2009-05-06 | $4.71 | $9.03 | 220,000 |
| 2009-05-05 | $4.68 | $8.97 | 251,700 |
| 2009-05-04 | $4.38 | $8.40 | 324,700 |
| 2009-05-01 | $4.44 | $8.51 | 258,400 |
| 2009-04-30 | $4.14 | $7.94 | 322,400 |
| 2009-04-29 | $3.91 | $7.50 | 142,000 |
| 2009-04-28 | $3.90 | $7.48 | 150,800 |
| 2009-04-27 | $3.92 | $7.51 | 144,600 |
| 2009-04-24 | $3.93 | $7.53 | 279,900 |
| 2009-04-23 | $3.93 | $7.53 | 251,900 |
| 2009-04-22 | $3.97 | $7.61 | 229,800 |
| 2009-04-21 | $4.06 | $7.78 | 265,700 |
| 2009-04-20 | $4.09 | $7.84 | 170,200 |
| 2009-04-17 | $4.44 | $8.51 | 149,300 |
| 2009-04-16 | $4.50 | $8.63 | 180,100 |
| 2009-04-15 | $4.25 | $8.15 | 201,800 |
| 2009-04-14 | $4.26 | $8.17 | 173,300 |
| 2009-04-13 | $4.20 | $8.05 | 117,800 |
| 2009-04-09 | $4.04 | $7.74 | 239,900 |
| 2009-04-08 | $3.99 | $7.65 | 118,700 |
| 2009-04-07 | $3.80 | $7.28 | 191,800 |
| 2009-04-06 | $3.97 | $7.61 | 135,600 |
| 2009-04-03 | $4.13 | $7.92 | 199,900 |
| 2009-04-02 | $3.86 | $7.40 | 301,300 |
| 2009-04-01 | $3.83 | $7.34 | 99,000 |
| 2009-03-31 | $3.72 | $7.13 | 161,700 |
| 2009-03-30 | $3.53 | $6.77 | 325,200 |
| 2009-03-27 | $3.81 | $7.30 | 217,600 |
| 2009-03-26 | $3.98 | $7.63 | 463,600 |
| 2009-03-25 | $3.53 | $6.77 | 441,700 |
| 2009-03-24 | $3.42 | $6.56 | 179,500 |
| 2009-03-23 | $3.45 | $6.61 | 242,300 |
| 2009-03-20 | $3.36 | $6.44 | 191,700 |
| 2009-03-19 | $3.40 | $6.52 | 182,000 |
| 2009-03-18 | $3.45 | $6.61 | 237,400 |
| 2009-03-17 | $3.45 | $6.61 | 224,500 |
| 2009-03-16 | $3.39 | $6.50 | 432,800 |
| 2009-03-13 | $3.15 | $6.04 | 1,339,600 |
| 2009-03-12 | $3.10 | $5.94 | 95,800 |
| 2009-03-11 | $2.92 | $5.60 | 134,800 |
| 2009-03-10 | $2.96 | $5.67 | 210,200 |
| 2009-03-09 | $2.83 | $5.42 | 255,000 |
| 2009-03-06 | $3.08 | $5.90 | 204,000 |
| 2009-03-05 | $3.05 | $5.85 | 225,000 |
| 2009-03-04 | $3.00 | $5.75 | 260,300 |
| 2009-03-03 | $3.08 | $5.90 | 279,900 |
| 2009-03-02 | $3.02 | $5.79 | 480,800 |
| 2009-02-27 | $3.25 | $6.23 | 184,400 |
| 2009-02-26 | $3.33 | $6.38 | 294,100 |
| 2009-02-25 | $3.26 | $6.25 | 420,400 |
| 2009-02-24 | $3.28 | $6.29 | 396,300 |
| 2009-02-23 | $3.18 | $6.10 | 443,800 |
| 2009-02-20 | $3.16 | $6.06 | 953,800 |
| 2009-02-19 | $3.55 | $6.81 | 251,300 |
| 2009-02-18 | $3.59 | $6.88 | 496,700 |
| 2009-02-17 | $3.98 | $7.63 | 487,400 |
| 2009-02-13 | $4.25 | $8.15 | 148,500 |
| 2009-02-12 | $4.35 | $8.34 | 411,400 |
| 2009-02-11 | $4.40 | $8.43 | 261,700 |
| 2009-02-10 | $4.55 | $8.72 | 418,200 |
| 2009-02-09 | $4.74 | $9.09 | 841,700 |
| 2009-02-06 | $5.65 | $10.83 | 128,000 |
| 2009-02-05 | $5.63 | $10.79 | 116,400 |
| 2009-02-04 | $5.65 | $10.83 | 93,900 |
| 2009-02-03 | $5.61 | $10.75 | 127,700 |
| 2009-02-02 | $5.54 | $10.62 | 128,500 |
| 2009-01-30 | $5.67 | $10.87 | 94,700 |
| 2009-01-29 | $5.67 | $10.87 | 111,100 |
| 2009-01-28 | $5.75 | $11.02 | 127,800 |
| 2009-01-27 | $5.67 | $10.87 | 140,600 |
| 2009-01-26 | $5.45 | $10.45 | 218,500 |
| 2009-01-23 | $5.50 | $10.54 | 117,400 |
| 2009-01-22 | $5.50 | $10.54 | 260,300 |
| 2009-01-21 | $5.68 | $10.89 | 215,200 |
| 2009-01-20 | $5.20 | $9.97 | 162,600 |
| 2009-01-16 | $5.55 | $10.64 | 165,300 |
| 2009-01-15 | $5.79 | $11.10 | 117,600 |
| 2009-01-14 | $5.52 | $10.58 | 229,000 |
| 2009-01-13 | $5.73 | $10.98 | 65,500 |
| 2009-01-12 | $5.73 | $10.98 | 187,300 |
| 2009-01-09 | $5.78 | $11.08 | 110,900 |
| 2009-01-08 | $5.86 | $11.23 | 94,600 |
| 2009-01-07 | $5.88 | $11.27 | 131,300 |
| 2009-01-06 | $6.16 | $11.81 | 158,000 |
| 2009-01-05 | $6.00 | $11.50 | 236,800 |
| 2009-01-02 | $5.77 | $11.06 | 257,200 |