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
- 1981-04-30 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 | $6.39 | $8.63 | 798,000 | — | — |
| 2009-12-30 | $6.46 | $8.72 | 2,666,000 | — | — |
| 2009-12-29 | $6.47 | $8.74 | 1,413,000 | — | — |
| 2009-12-28 | $6.46 | $8.72 | 1,573,000 | — | — |
| 2009-12-24 | $6.52 | $8.81 | 486,000 | — | — |
| 2009-12-23 | $6.49 | $8.77 | 1,533,000 | — | — |
| 2009-12-22 | $6.49 | $8.77 | 1,528,000 | — | — |
| 2009-12-21 | $6.49 | $8.77 | 2,099,000 | — | — |
| 2009-12-18 | $6.52 | $8.81 | 3,505,000 | — | — |
| 2009-12-17 | $6.44 | $8.70 | 1,520,000 | — | — |
| 2009-12-16 | $6.49 | $8.77 | 2,762,000 | — | — |
| 2009-12-15 | $6.45 | $8.71 | 5,998,000 | — | — |
| 2009-12-14 | $6.56 | $8.86 | 2,200,000 | — | — |
| 2009-12-11 | $6.62 | $8.94 | 2,138,000 | — | — |
| 2009-12-10 | $6.74 | $9.11 | 967,000 | — | — |
| 2009-12-09 | $6.81 | $9.20 | 2,569,000 | — | — |
| 2009-12-08 | $6.67 | $9.01 | 1,407,000 | — | — |
| 2009-12-07 | $6.69 | $9.03 | 1,487,000 | — | — |
| 2009-12-04 | $6.71 | $9.07 | 1,477,000 | — | — |
| 2009-12-03 | $6.77 | $9.14 | 2,677,000 | — | — |
| 2009-12-02 | $6.93 | $9.37 | 3,164,000 | — | — |
| 2009-12-01 | $6.91 | $9.34 | 2,279,000 | — | — |
| 2009-11-30 | $6.67 | $9.02 | 1,382,000 | — | — |
| 2009-11-27 | $6.64 | $8.98 | 533,000 | — | — |
| 2009-11-25 | $6.62 | $8.95 | 581,000 | — | — |
| 2009-11-24 | $6.52 | $8.81 | 1,548,000 | — | — |
| 2009-11-23 | $6.63 | $8.96 | 1,698,000 | — | — |
| 2009-11-20 | $6.62 | $8.94 | 661,000 | — | — |
| 2009-11-19 | $6.61 | $8.93 | 1,007,000 | — | — |
| 2009-11-18 | $6.64 | $8.98 | 854,000 | — | — |
| 2009-11-17 | $6.55 | $8.86 | 1,300,000 | — | — |
| 2009-11-16 | $6.66 | $9.00 | 1,035,000 | — | — |
| 2009-11-13 | $6.56 | $8.87 | 2,286,000 | — | — |
| 2009-11-12 | $6.50 | $8.78 | 1,175,000 | — | — |
| 2009-11-11 | $6.57 | $8.88 | 1,870,000 | — | — |
| 2009-11-10 | $6.53 | $8.82 | 1,321,000 | — | — |
| 2009-11-09 | $6.59 | $8.90 | 1,174,000 | — | — |
| 2009-11-06 | $6.42 | $8.68 | 1,790,000 | — | — |
| 2009-11-05 | $6.46 | $8.73 | 1,084,000 | — | — |
| 2009-11-04 | $6.49 | $8.77 | 1,878,000 | — | — |
| 2009-11-03 | $6.27 | $8.47 | 2,144,000 | — | — |
| 2009-11-02 | $6.25 | $8.45 | 1,223,000 | — | — |
| 2009-10-30 | $6.22 | $8.40 | 1,382,000 | — | — |
| 2009-10-29 | $6.23 | $8.42 | 2,167,000 | — | — |
| 2009-10-28 | $6.43 | $8.69 | 1,667,000 | — | — |
| 2009-10-27 | $6.43 | $8.68 | 2,009,000 | — | — |
| 2009-10-26 | $6.49 | $8.77 | 1,351,000 | — | — |
| 2009-10-23 | $6.44 | $8.71 | 696,000 | — | — |
| 2009-10-22 | $6.54 | $8.84 | 624,000 | — | — |
| 2009-10-21 | $6.47 | $8.74 | 1,075,000 | — | — |
| 2009-10-20 | $6.51 | $8.79 | 854,000 | — | — |
| 2009-10-19 | $6.53 | $8.82 | 1,170,000 | — | — |
| 2009-10-16 | $6.44 | $8.70 | 987,000 | — | — |
| 2009-10-15 | $6.45 | $8.72 | 1,385,000 | — | — |
| 2009-10-14 | $6.54 | $8.83 | 8,501,000 | — | — |
| 2009-10-13 | $6.41 | $8.67 | 1,917,000 | — | — |
| 2009-10-12 | $6.42 | $8.68 | 1,129,000 | — | — |
| 2009-10-09 | $6.31 | $8.53 | 1,052,000 | — | — |
| 2009-10-08 | $6.26 | $8.46 | 3,509,000 | — | — |
| 2009-10-07 | $6.27 | $8.47 | 963,000 | — | — |
| 2009-10-06 | $6.31 | $8.53 | 1,522,000 | — | — |
| 2009-10-05 | $6.29 | $8.49 | 1,552,000 | — | — |
| 2009-10-02 | $6.23 | $8.42 | 1,387,000 | — | — |
| 2009-10-01 | $6.16 | $8.32 | 1,124,000 | — | — |
| 2009-09-30 | $6.30 | $8.51 | 1,437,000 | — | — |
| 2009-09-29 | $6.32 | $8.54 | 855,000 | — | — |
| 2009-09-28 | $6.37 | $8.61 | 697,000 | — | — |
| 2009-09-25 | $6.26 | $8.45 | 843,000 | — | — |
| 2009-09-24 | $6.22 | $8.40 | 2,681,000 | — | — |
| 2009-09-23 | $6.40 | $8.64 | 1,597,000 | — | — |
| 2009-09-22 | $6.57 | $8.87 | 1,532,000 | — | — |
| 2009-09-21 | $6.47 | $8.74 | 1,017,000 | — | — |
| 2009-09-18 | $6.43 | $8.68 | 1,653,000 | — | — |
| 2009-09-17 | $6.42 | $8.67 | 1,805,000 | — | — |
| 2009-09-16 | $6.54 | $8.84 | 1,921,000 | — | — |
| 2009-09-15 | $6.44 | $8.70 | 1,419,000 | — | — |
| 2009-09-14 | $6.36 | $8.59 | 2,235,000 | — | — |
| 2009-09-11 | $6.36 | $8.60 | 1,518,000 | — | — |
| 2009-09-10 | $6.35 | $8.58 | 929,000 | — | — |
| 2009-09-09 | $6.29 | $8.50 | 1,445,000 | — | — |
| 2009-09-08 | $6.26 | $8.46 | 1,994,000 | — | — |
| 2009-09-04 | $6.13 | $8.28 | 1,601,000 | — | — |
| 2009-09-03 | $5.98 | $8.08 | 1,281,000 | — | — |
| 2009-09-02 | $6.02 | $8.13 | 1,739,000 | — | — |
| 2009-09-01 | $6.05 | $8.17 | 2,081,000 | — | — |
| 2009-08-31 | $6.10 | $8.24 | 1,259,000 | — | — |
| 2009-08-28 | $6.11 | $8.25 | 963,000 | — | — |
| 2009-08-27 | $6.18 | $8.36 | 1,162,000 | — | — |
| 2009-08-26 | $6.08 | $8.22 | 1,734,000 | — | — |
| 2009-08-25 | $6.11 | $8.26 | 1,170,000 | — | — |
| 2009-08-24 | $6.02 | $8.14 | 1,033,000 | — | — |
| 2009-08-21 | $6.12 | $8.27 | 1,423,000 | — | — |
| 2009-08-20 | $6.07 | $8.20 | 1,407,000 | — | — |
| 2009-08-19 | $6.01 | $8.13 | 2,641,000 | — | — |
| 2009-08-18 | $6.06 | $8.19 | 3,823,000 | — | — |
| 2009-08-17 | $6.02 | $8.14 | 1,686,000 | — | — |
| 2009-08-14 | $6.10 | $8.24 | 1,077,000 | — | — |
| 2009-08-13 | $6.09 | $8.22 | 2,033,000 | — | — |
| 2009-08-12 | $5.96 | $8.06 | 2,367,000 | — | — |
| 2009-08-11 | $5.84 | $7.89 | 1,705,000 | — | — |
| 2009-08-10 | $5.83 | $7.88 | 1,527,000 | — | — |
| 2009-08-07 | $5.80 | $7.84 | 2,528,000 | — | — |
| 2009-08-06 | $6.02 | $8.13 | 3,445,000 | — | — |
| 2009-08-05 | $6.18 | $8.35 | 3,345,000 | — | — |
| 2009-08-04 | $5.96 | $8.06 | 2,461,000 | — | — |
| 2009-08-03 | $5.90 | $7.97 | 1,409,000 | — | — |
| 2009-07-31 | $5.84 | $7.89 | 1,685,000 | — | — |
| 2009-07-30 | $5.83 | $7.88 | 1,960,000 | — | — |
| 2009-07-29 | $5.73 | $7.74 | 2,721,000 | — | — |
| 2009-07-28 | $5.97 | $8.07 | 2,619,000 | — | — |
| 2009-07-27 | $5.88 | $7.95 | 1,377,000 | — | — |
| 2009-07-24 | $5.82 | $7.86 | 784,000 | — | — |
| 2009-07-23 | $5.79 | $7.82 | 1,696,000 | — | — |
| 2009-07-22 | $5.75 | $7.76 | 1,742,000 | — | — |
| 2009-07-21 | $5.70 | $7.70 | 1,763,000 | — | — |
| 2009-07-20 | $5.71 | $7.71 | 1,641,000 | — | — |
| 2009-07-17 | $5.58 | $7.54 | 1,575,000 | — | — |
| 2009-07-16 | $5.61 | $7.58 | 1,652,000 | — | — |
| 2009-07-15 | $5.48 | $7.41 | 1,272,000 | — | — |
| 2009-07-14 | $5.42 | $7.32 | 1,194,000 | — | — |
| 2009-07-13 | $5.38 | $7.27 | 1,294,000 | — | — |
| 2009-07-10 | $5.35 | $7.23 | 2,249,000 | — | — |
| 2009-07-09 | $5.41 | $7.31 | 1,097,000 | — | — |
| 2009-07-08 | $5.44 | $7.35 | 2,112,000 | — | — |
| 2009-07-07 | $5.47 | $7.39 | 3,455,000 | — | — |
| 2009-07-06 | $5.51 | $7.44 | 2,025,000 | — | — |
| 2009-07-02 | $5.50 | $7.43 | 4,903,000 | — | — |
| 2009-07-01 | $5.49 | $7.42 | 4,114,000 | — | — |
| 2009-06-30 | $5.45 | $7.36 | 1,920,000 | — | — |
| 2009-06-29 | $5.54 | $7.49 | 6,092,000 | — | — |
| 2009-06-26 | $5.28 | $7.14 | 15,403,000 | — | — |
| 2009-06-25 | $5.28 | $7.13 | 3,187,000 | — | — |
| 2009-06-24 | $5.32 | $7.19 | 2,753,000 | — | — |
| 2009-06-23 | $5.37 | $7.26 | 1,451,000 | — | — |
| 2009-06-22 | $5.26 | $7.11 | 1,030,000 | — | — |
| 2009-06-19 | $5.31 | $7.17 | 1,214,000 | — | — |
| 2009-06-18 | $5.36 | $7.24 | 1,891,000 | — | — |
| 2009-06-17 | $5.27 | $7.12 | 1,938,000 | — | — |
| 2009-06-16 | $5.26 | $7.11 | 2,339,000 | — | — |
| 2009-06-15 | $5.28 | $7.13 | 3,065,000 | — | — |
| 2009-06-12 | $5.30 | $7.16 | 2,809,000 | — | — |
| 2009-06-11 | $5.28 | $7.13 | 1,708,000 | — | — |
| 2009-06-10 | $5.15 | $6.96 | 1,143,000 | — | — |
| 2009-06-09 | $5.20 | $7.02 | 1,864,000 | — | — |
| 2009-06-08 | $5.15 | $6.95 | 3,977,000 | — | — |
| 2009-06-05 | $5.32 | $7.18 | 2,249,000 | — | — |
| 2009-06-04 | $5.29 | $7.15 | 1,852,000 | — | — |
| 2009-06-03 | $5.33 | $7.20 | 1,774,000 | — | — |
| 2009-06-02 | $5.25 | $7.09 | 1,608,000 | — | — |
| 2009-06-01 | $5.28 | $7.13 | 1,393,000 | — | — |
| 2009-05-29 | $5.21 | $7.04 | 2,730,000 | — | — |
| 2009-05-28 | $5.12 | $6.92 | 3,449,000 | — | — |
| 2009-05-27 | $5.20 | $7.02 | 1,784,000 | — | — |
| 2009-05-26 | $5.33 | $7.20 | 2,411,000 | — | — |
| 2009-05-22 | $5.14 | $6.95 | 2,653,000 | — | — |
| 2009-05-21 | $5.19 | $7.01 | 2,867,000 | — | — |
| 2009-05-20 | $5.19 | $7.01 | 2,554,000 | — | — |
| 2009-05-19 | $5.21 | $7.04 | 2,472,000 | — | — |
| 2009-05-18 | $5.16 | $6.98 | 5,787,000 | — | — |
| 2009-05-15 | $5.00 | $6.76 | 2,831,000 | — | — |
| 2009-05-14 | $5.06 | $6.84 | 3,225,000 | — | — |
| 2009-05-13 | $5.05 | $6.83 | 3,702,000 | — | — |
| 2009-05-12 | $5.02 | $6.79 | 5,832,000 | — | — |
| 2009-05-11 | $4.89 | $6.60 | 1,641,000 | — | — |
| 2009-05-08 | $4.89 | $6.61 | 4,355,000 | — | — |
| 2009-05-07 | $4.75 | $6.41 | 3,251,000 | — | — |
| 2009-05-06 | $4.86 | $6.57 | 3,610,000 | — | — |
| 2009-05-05 | $4.87 | $6.58 | 2,658,000 | — | — |
| 2009-05-04 | $4.90 | $6.62 | 4,933,000 | — | — |
| 2009-05-01 | $4.79 | $6.47 | 4,867,000 | — | — |
| 2009-04-30 | $4.75 | $6.42 | 6,625,000 | — | — |
| 2009-04-29 | $4.77 | $6.44 | 3,705,000 | — | — |
| 2009-04-28 | $4.68 | $6.33 | 4,580,000 | — | — |
| 2009-04-27 | $4.75 | $6.42 | 4,759,000 | — | — |
| 2009-04-24 | $4.88 | $6.59 | 10,326,000 | — | — |
| 2009-04-23 | $4.87 | $6.58 | 19,063,000 | — | — |
| 2009-04-22 | $4.60 | $6.21 | 9,207,000 | — | — |
| 2009-04-21 | $4.55 | $6.15 | 7,186,000 | — | — |
| 2009-04-20 | $4.44 | $6.00 | 6,653,000 | — | — |
| 2009-04-17 | $4.42 | $5.97 | 3,264,000 | — | — |
| 2009-04-16 | $4.41 | $5.96 | 4,286,000 | — | — |
| 2009-04-15 | $4.20 | $5.67 | 8,174,000 | — | — |
| 2009-04-14 | $4.24 | $5.73 | 6,373,000 | — | — |
| 2009-04-13 | $4.37 | $5.90 | 4,043,000 | — | — |
| 2009-04-09 | $4.37 | $5.91 | 4,653,000 | — | — |
| 2009-04-08 | $4.40 | $5.94 | 3,690,000 | — | — |
| 2009-04-07 | $4.44 | $6.01 | 3,881,000 | — | — |
| 2009-04-06 | $4.49 | $6.07 | 7,028,000 | — | — |
| 2009-04-03 | $4.42 | $5.97 | 17,940,000 | — | — |
| 2009-04-02 | $4.79 | $6.48 | 40,199,000 | — | — |
| 2009-04-01 | $5.01 | $6.77 | 12,047,000 | — | — |
| 2009-03-31 | $4.80 | $6.48 | 10,384,000 | — | — |
| 2009-03-30 | $5.03 | $6.80 | 5,445,000 | — | — |
| 2009-03-27 | $4.89 | $6.60 | 4,385,000 | — | — |
| 2009-03-26 | $5.05 | $6.83 | 5,088,000 | — | — |
| 2009-03-25 | $4.86 | $6.57 | 5,088,000 | — | — |
| 2009-03-24 | $4.65 | $6.28 | 3,254,000 | — | — |
| 2009-03-23 | $4.66 | $6.29 | 2,698,000 | — | — |
| 2009-03-20 | $4.53 | $6.12 | 2,076,000 | — | — |
| 2009-03-19 | $4.61 | $6.23 | 4,311,000 | — | — |
| 2009-03-18 | $4.80 | $6.34 | 5,262,000 | — | — |
| 2009-03-17 | $4.76 | $6.30 | 3,718,000 | — | — |
| 2009-03-16 | $4.62 | $6.11 | 3,895,000 | — | — |
| 2009-03-13 | $4.72 | $6.24 | 7,292,000 | — | — |
| 2009-03-12 | $4.64 | $6.14 | 3,592,000 | — | — |
| 2009-03-11 | $4.47 | $5.91 | 6,320,000 | — | — |
| 2009-03-10 | $4.37 | $5.77 | 2,405,000 | — | — |
| 2009-03-09 | $4.31 | $5.70 | 7,214,000 | — | — |
| 2009-03-06 | $4.42 | $5.84 | 5,364,000 | — | — |
| 2009-03-05 | $4.53 | $5.99 | 3,617,000 | — | — |
| 2009-03-04 | $4.73 | $6.25 | 4,407,000 | — | — |
| 2009-03-03 | $4.64 | $6.14 | 14,556,000 | — | — |
| 2009-03-02 | $4.62 | $6.10 | 7,215,000 | — | — |
| 2009-02-27 | $4.84 | $6.40 | 10,192,000 | — | — |
| 2009-02-26 | $5.07 | $6.70 | 5,413,000 | — | — |
| 2009-02-25 | $5.07 | $6.71 | 3,967,000 | — | — |
| 2009-02-24 | $5.19 | $6.86 | 7,445,000 | — | — |
| 2009-02-23 | $5.14 | $6.80 | 5,874,000 | — | — |
| 2009-02-20 | $5.08 | $6.71 | 3,970,000 | — | — |
| 2009-02-19 | $5.04 | $6.66 | 2,953,000 | — | — |
| 2009-02-18 | $5.04 | $6.66 | 2,012,000 | — | — |
| 2009-02-17 | $5.14 | $6.80 | 3,088,000 | — | — |
| 2009-02-13 | $5.34 | $7.06 | 2,735,000 | — | — |
| 2009-02-12 | $5.34 | $7.06 | 2,245,000 | — | — |
| 2009-02-11 | $5.20 | $6.88 | 1,888,000 | — | — |
| 2009-02-10 | $5.22 | $6.90 | 1,743,000 | — | — |
| 2009-02-09 | $5.30 | $7.01 | 2,461,000 | — | — |
| 2009-02-06 | $5.34 | $7.06 | 2,197,000 | — | — |
| 2009-02-05 | $5.27 | $6.97 | 5,245,000 | — | — |
| 2009-02-04 | $5.36 | $7.08 | 4,912,000 | — | — |
| 2009-02-03 | $5.58 | $7.38 | 2,625,000 | — | — |
| 2009-02-02 | $5.38 | $7.11 | 3,907,000 | — | — |
| 2009-01-30 | $5.31 | $7.02 | 4,169,000 | — | — |
| 2009-01-29 | $5.18 | $6.85 | 1,707,000 | — | — |
| 2009-01-28 | $5.30 | $7.01 | 5,482,000 | — | — |
| 2009-01-27 | $5.19 | $6.86 | 1,514,000 | — | — |
| 2009-01-26 | $5.12 | $6.77 | 1,750,000 | — | — |
| 2009-01-23 | $5.06 | $6.68 | 4,045,000 | — | — |
| 2009-01-22 | $5.14 | $6.79 | 2,096,000 | — | — |
| 2009-01-21 | $5.29 | $6.99 | 2,986,000 | — | — |
| 2009-01-20 | $5.01 | $6.62 | 1,749,000 | — | — |
| 2009-01-16 | $5.30 | $7.01 | 1,547,000 | — | — |
| 2009-01-15 | $5.22 | $6.90 | 2,447,000 | — | — |
| 2009-01-14 | $5.04 | $6.66 | 1,807,000 | — | — |
| 2009-01-13 | $5.28 | $6.98 | 4,638,000 | — | — |
| 2009-01-12 | $5.32 | $7.04 | 1,606,000 | — | — |
| 2009-01-09 | $5.33 | $7.05 | 1,509,000 | — | — |
| 2009-01-08 | $5.49 | $7.26 | 1,957,000 | — | — |
| 2009-01-07 | $5.39 | $7.12 | 1,740,000 | — | — |
| 2009-01-06 | $5.39 | $7.13 | 1,949,000 | — | — |
| 2009-01-05 | $5.45 | $7.21 | 2,861,000 | — | — |
| 2009-01-02 | $5.28 | $6.98 | 1,670,000 | — | — |