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
- 1980-03-17 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 | $5.29 | $13.35 | 9,583,700 | — | — |
| 2009-12-30 | $5.32 | $13.43 | 10,377,600 | — | — |
| 2009-12-29 | $5.36 | $13.53 | 8,039,500 | — | — |
| 2009-12-28 | $5.35 | $13.50 | 9,044,900 | — | — |
| 2009-12-24 | $5.43 | $13.71 | 3,305,200 | — | — |
| 2009-12-23 | $5.38 | $13.58 | 7,642,600 | — | — |
| 2009-12-22 | $5.54 | $13.98 | 8,637,300 | — | — |
| 2009-12-21 | $5.48 | $13.83 | 11,594,700 | — | — |
| 2009-12-18 | $5.45 | $13.76 | 25,628,200 | — | — |
| 2009-12-17 | $5.33 | $13.45 | 16,413,500 | — | — |
| 2009-12-16 | $5.33 | $13.45 | 19,343,900 | — | — |
| 2009-12-15 | $5.34 | $13.48 | 22,634,400 | — | — |
| 2009-12-14 | $5.58 | $14.08 | 14,594,400 | — | — |
| 2009-12-11 | $5.58 | $14.06 | 10,874,400 | — | — |
| 2009-12-10 | $5.53 | $13.93 | 19,940,800 | — | — |
| 2009-12-09 | $5.56 | $14.01 | 15,592,300 | — | — |
| 2009-12-08 | $5.69 | $14.34 | 26,151,500 | — | — |
| 2009-12-07 | $5.64 | $14.21 | 27,671,600 | — | — |
| 2009-12-04 | $5.71 | $14.39 | 29,569,200 | — | — |
| 2009-12-03 | $5.50 | $13.86 | 36,072,400 | — | — |
| 2009-12-02 | $5.85 | $14.74 | 30,304,700 | — | — |
| 2009-12-01 | $5.78 | $14.56 | 34,446,800 | — | — |
| 2009-11-30 | $5.86 | $14.77 | 31,663,200 | — | — |
| 2009-11-27 | $5.58 | $14.06 | 16,437,100 | — | — |
| 2009-11-25 | $5.80 | $14.61 | 19,397,300 | — | — |
| 2009-11-24 | $5.74 | $14.46 | 28,998,900 | — | — |
| 2009-11-23 | $5.69 | $14.34 | 36,944,000 | — | — |
| 2009-11-20 | $5.45 | $13.73 | 35,099,900 | — | — |
| 2009-11-19 | $5.35 | $13.48 | 39,438,100 | — | — |
| 2009-11-18 | $5.39 | $13.58 | 56,042,900 | — | — |
| 2009-11-17 | $5.18 | $13.05 | 38,180,700 | — | — |
| 2009-11-16 | $4.93 | $12.42 | 29,667,600 | — | — |
| 2009-11-13 | $4.83 | $12.17 | 23,893,300 | — | — |
| 2009-11-12 | $4.77 | $12.02 | 34,436,600 | — | — |
| 2009-11-11 | $4.82 | $12.14 | 23,008,200 | — | — |
| 2009-11-10 | $4.83 | $12.17 | 20,804,000 | — | — |
| 2009-11-09 | $4.96 | $12.50 | 31,464,600 | — | — |
| 2009-11-06 | $4.75 | $11.97 | 24,253,200 | — | — |
| 2009-11-05 | $4.81 | $12.12 | 30,675,200 | — | — |
| 2009-11-04 | $4.67 | $11.77 | 31,342,400 | — | — |
| 2009-11-03 | $4.84 | $12.20 | 34,751,400 | — | — |
| 2009-11-02 | $4.78 | $12.04 | 38,485,000 | — | — |
| 2009-10-30 | $4.84 | $12.20 | 41,091,800 | — | — |
| 2009-10-29 | $5.18 | $13.05 | 46,967,600 | — | — |
| 2009-10-28 | $4.82 | $12.14 | 58,697,900 | — | — |
| 2009-10-27 | $5.07 | $12.77 | 45,645,500 | — | — |
| 2009-10-26 | $5.10 | $12.85 | 48,627,200 | — | — |
| 2009-10-23 | $5.53 | $13.93 | 41,539,800 | — | — |
| 2009-10-22 | $5.81 | $14.64 | 35,075,700 | — | — |
| 2009-10-21 | $5.71 | $14.39 | 43,310,700 | — | — |
| 2009-10-20 | $5.81 | $14.64 | 84,135,300 | — | — |
| 2009-10-19 | $5.70 | $14.36 | 31,722,600 | — | — |
| 2009-10-16 | $5.83 | $14.69 | 26,271,800 | — | — |
| 2009-10-15 | $6.09 | $15.34 | 35,311,700 | — | — |
| 2009-10-14 | $6.09 | $15.34 | 52,926,800 | — | — |
| 2009-10-13 | $5.96 | $15.02 | 34,364,600 | — | — |
| 2009-10-12 | $6.00 | $15.12 | 15,915,600 | — | — |
| 2009-10-09 | $5.95 | $14.99 | 19,185,600 | — | — |
| 2009-10-08 | $5.94 | $14.97 | 26,485,300 | — | — |
| 2009-10-07 | $6.00 | $15.12 | 20,706,300 | — | — |
| 2009-10-06 | $5.90 | $14.87 | 38,988,400 | — | — |
| 2009-10-05 | $5.96 | $15.02 | 27,108,000 | — | — |
| 2009-10-02 | $5.79 | $14.59 | 36,211,500 | — | — |
| 2009-10-01 | $5.97 | $15.04 | 43,100,000 | — | — |
| 2009-09-30 | $6.21 | $15.65 | 47,949,300 | — | — |
| 2009-09-29 | $6.45 | $16.25 | 34,630,800 | — | — |
| 2009-09-28 | $6.58 | $16.58 | 23,837,000 | — | — |
| 2009-09-25 | $6.36 | $16.02 | 27,796,200 | — | — |
| 2009-09-24 | $6.37 | $16.05 | 39,934,400 | — | — |
| 2009-09-23 | $6.57 | $16.55 | 28,920,900 | — | — |
| 2009-09-22 | $6.81 | $17.16 | 38,885,900 | — | — |
| 2009-09-21 | $6.53 | $16.45 | 42,629,900 | — | — |
| 2009-09-18 | $6.13 | $15.45 | 48,860,800 | — | — |
| 2009-09-17 | $6.27 | $15.80 | 68,204,500 | — | — |
| 2009-09-16 | $6.39 | $16.10 | 80,536,800 | — | — |
| 2009-09-15 | $6.06 | $15.27 | 68,683,800 | — | — |
| 2009-09-14 | $5.52 | $13.88 | 22,909,100 | — | — |
| 2009-09-11 | $5.51 | $13.86 | 21,438,800 | — | — |
| 2009-09-10 | $5.60 | $14.08 | 17,469,200 | — | — |
| 2009-09-09 | $5.66 | $14.24 | 23,552,600 | — | — |
| 2009-09-08 | $5.60 | $14.08 | 20,003,300 | — | — |
| 2009-09-04 | $5.53 | $13.91 | 29,040,800 | — | — |
| 2009-09-03 | $5.23 | $13.15 | 41,649,800 | — | — |
| 2009-09-02 | $5.19 | $13.05 | 49,530,900 | — | — |
| 2009-09-01 | $5.54 | $13.93 | 55,743,500 | — | — |
| 2009-08-31 | $5.86 | $14.74 | 34,671,500 | — | — |
| 2009-08-28 | $5.97 | $15.02 | 27,695,800 | — | — |
| 2009-08-27 | $5.92 | $14.89 | 40,537,000 | — | — |
| 2009-08-26 | $5.84 | $14.69 | 43,023,800 | — | — |
| 2009-08-25 | $5.83 | $14.66 | 44,400,900 | — | — |
| 2009-08-24 | $5.70 | $14.34 | 49,706,800 | — | — |
| 2009-08-21 | $5.86 | $14.74 | 52,353,200 | — | — |
| 2009-08-20 | $5.49 | $13.81 | 42,430,400 | — | — |
| 2009-08-19 | $5.51 | $13.86 | 38,734,200 | — | — |
| 2009-08-18 | $5.44 | $13.68 | 42,514,200 | — | — |
| 2009-08-17 | $5.25 | $13.20 | 42,876,400 | — | — |
| 2009-08-14 | $5.64 | $14.19 | 90,586,900 | — | — |
| 2009-08-13 | $5.20 | $13.08 | 66,286,700 | — | — |
| 2009-08-12 | $4.82 | $12.12 | 29,488,000 | — | — |
| 2009-08-11 | $4.76 | $11.97 | 34,391,500 | — | — |
| 2009-08-10 | $4.97 | $12.50 | 36,374,500 | — | — |
| 2009-08-07 | $4.93 | $12.40 | 42,904,400 | — | — |
| 2009-08-06 | $4.60 | $11.57 | 49,824,800 | — | — |
| 2009-08-05 | $4.73 | $11.90 | 46,393,000 | — | — |
| 2009-08-04 | $4.58 | $11.52 | 45,954,000 | — | — |
| 2009-08-03 | $4.44 | $11.17 | 38,427,200 | — | — |
| 2009-07-31 | $4.42 | $11.12 | 33,580,900 | — | — |
| 2009-07-30 | $4.23 | $10.64 | 55,067,800 | — | — |
| 2009-07-29 | $3.89 | $9.78 | 27,424,900 | — | — |
| 2009-07-28 | $3.91 | $9.83 | 26,472,600 | — | — |
| 2009-07-27 | $4.02 | $10.11 | 52,668,900 | — | — |
| 2009-07-24 | $3.69 | $9.28 | 20,355,800 | — | — |
| 2009-07-23 | $3.66 | $9.21 | 41,573,600 | — | — |
| 2009-07-22 | $3.50 | $8.80 | 49,368,600 | — | — |
| 2009-07-21 | $3.42 | $8.60 | 101,115,800 | — | — |
| 2009-07-20 | $4.04 | $10.16 | 24,797,500 | — | — |
| 2009-07-17 | $4.05 | $10.19 | 25,975,500 | — | — |
| 2009-07-16 | $4.22 | $10.61 | 21,168,400 | — | — |
| 2009-07-15 | $4.21 | $10.59 | 34,197,400 | — | — |
| 2009-07-14 | $4.09 | $10.29 | 25,469,500 | — | — |
| 2009-07-13 | $4.07 | $10.24 | 26,174,600 | — | — |
| 2009-07-10 | $3.90 | $9.81 | 18,488,000 | — | — |
| 2009-07-09 | $3.84 | $9.66 | 18,983,400 | — | — |
| 2009-07-08 | $3.76 | $9.46 | 34,906,000 | — | — |
| 2009-07-07 | $3.83 | $9.63 | 24,461,600 | — | — |
| 2009-07-06 | $3.84 | $9.66 | 23,870,000 | — | — |
| 2009-07-02 | $3.75 | $9.43 | 23,419,200 | — | — |
| 2009-07-01 | $3.97 | $9.98 | 16,428,700 | — | — |
| 2009-06-30 | $4.04 | $10.16 | 23,859,900 | — | — |
| 2009-06-29 | $4.07 | $10.24 | 31,828,500 | — | — |
| 2009-06-26 | $3.95 | $9.93 | 30,677,500 | — | — |
| 2009-06-25 | $3.96 | $9.96 | 31,069,100 | — | — |
| 2009-06-24 | $3.81 | $9.58 | 23,272,800 | — | — |
| 2009-06-23 | $3.76 | $9.46 | 33,198,800 | — | — |
| 2009-06-22 | $3.84 | $9.66 | 43,225,800 | — | — |
| 2009-06-19 | $4.13 | $10.39 | 65,579,800 | — | — |
| 2009-06-18 | $4.03 | $10.14 | 35,301,600 | — | — |
| 2009-06-17 | $3.99 | $10.04 | 57,713,200 | — | — |
| 2009-06-16 | $4.25 | $10.69 | 39,745,800 | — | — |
| 2009-06-15 | $4.33 | $10.89 | 47,528,000 | — | — |
| 2009-06-12 | $4.46 | $11.19 | 38,747,400 | — | — |
| 2009-06-11 | $4.37 | $10.97 | 103,980,700 | — | — |
| 2009-06-10 | $4.00 | $10.04 | 29,959,800 | — | — |
| 2009-06-09 | $4.06 | $10.19 | 21,829,400 | — | — |
| 2009-06-08 | $4.07 | $10.21 | 32,855,500 | — | — |
| 2009-06-05 | $4.00 | $10.04 | 51,567,000 | — | — |
| 2009-06-04 | $4.08 | $10.24 | 71,373,600 | — | — |
| 2009-06-03 | $4.04 | $10.14 | 38,673,600 | — | — |
| 2009-06-02 | $4.00 | $10.04 | 47,847,700 | — | — |
| 2009-06-01 | $3.99 | $10.01 | 58,703,700 | — | — |
| 2009-05-29 | $4.19 | $10.51 | 82,740,200 | — | — |
| 2009-05-28 | $4.02 | $10.09 | 65,791,800 | — | — |
| 2009-05-27 | $3.96 | $9.94 | 89,481,300 | — | — |
| 2009-05-26 | $3.83 | $9.61 | 112,017,900 | — | — |
| 2009-05-22 | $4.04 | $10.14 | 101,604,500 | — | — |
| 2009-05-21 | $4.10 | $10.29 | 570,981,700 | — | — |
| 2009-05-20 | $4.89 | $12.27 | 101,898,000 | — | — |
| 2009-05-19 | $5.24 | $13.15 | 32,999,100 | — | — |
| 2009-05-18 | $5.43 | $13.63 | 37,149,300 | — | — |
| 2009-05-15 | $4.85 | $12.17 | 22,590,800 | — | — |
| 2009-05-14 | $4.98 | $12.50 | 24,657,800 | — | — |
| 2009-05-13 | $4.70 | $11.79 | 34,110,900 | — | — |
| 2009-05-12 | $5.35 | $13.43 | 36,450,500 | — | — |
| 2009-05-11 | $5.92 | $14.86 | 34,952,800 | — | — |
| 2009-05-08 | $6.53 | $16.39 | 68,338,400 | — | — |
| 2009-05-07 | $5.23 | $13.12 | 42,991,600 | — | — |
| 2009-05-06 | $5.83 | $14.63 | 66,646,100 | — | — |
| 2009-05-05 | $5.49 | $13.78 | 30,330,200 | — | — |
| 2009-05-04 | $5.53 | $13.88 | 47,691,300 | — | — |
| 2009-05-01 | $4.39 | $11.02 | 14,480,200 | — | — |
| 2009-04-30 | $4.49 | $11.27 | 26,542,100 | — | — |
| 2009-04-29 | $4.66 | $11.69 | 26,766,300 | — | — |
| 2009-04-28 | $4.71 | $11.82 | 27,102,600 | — | — |
| 2009-04-27 | $4.91 | $12.32 | 28,849,400 | — | — |
| 2009-04-24 | $5.56 | $13.95 | 49,489,500 | — | — |
| 2009-04-23 | $5.82 | $14.60 | 37,618,700 | — | — |
| 2009-04-22 | $5.80 | $14.55 | 42,371,300 | — | — |
| 2009-04-21 | $6.14 | $15.41 | 53,901,000 | — | — |
| 2009-04-20 | $5.80 | $14.55 | 28,862,700 | — | — |
| 2009-04-17 | $7.23 | $18.14 | 62,195,300 | — | — |
| 2009-04-16 | $6.70 | $16.81 | 74,214,400 | — | — |
| 2009-04-15 | $5.00 | $12.55 | 13,220,200 | — | — |
| 2009-04-14 | $4.73 | $11.87 | 24,231,400 | — | — |
| 2009-04-13 | $5.03 | $12.62 | 24,725,600 | — | — |
| 2009-04-09 | $4.31 | $10.82 | 24,425,900 | — | — |
| 2009-04-08 | $3.83 | $9.61 | 9,464,700 | — | — |
| 2009-04-07 | $3.99 | $10.01 | 8,528,400 | — | — |
| 2009-04-06 | $4.23 | $10.61 | 11,120,900 | — | — |
| 2009-04-03 | $4.56 | $11.44 | 11,442,700 | — | — |
| 2009-04-02 | $4.45 | $11.17 | 14,059,300 | — | — |
| 2009-04-01 | $4.41 | $11.07 | 13,533,200 | — | — |
| 2009-03-31 | $4.26 | $10.69 | 11,869,100 | — | — |
| 2009-03-30 | $3.90 | $9.79 | 11,894,400 | — | — |
| 2009-03-27 | $4.32 | $10.84 | 11,550,400 | — | — |
| 2009-03-26 | $4.55 | $11.42 | 13,933,500 | — | — |
| 2009-03-25 | $4.69 | $11.77 | 17,119,900 | — | — |
| 2009-03-24 | $4.49 | $11.27 | 20,627,800 | — | — |
| 2009-03-23 | $4.50 | $11.29 | 22,101,900 | — | — |
| 2009-03-20 | $4.02 | $10.09 | 17,175,300 | — | — |
| 2009-03-19 | $4.34 | $10.89 | 20,488,400 | — | — |
| 2009-03-18 | $4.95 | $12.42 | 26,273,600 | — | — |
| 2009-03-17 | $4.09 | $10.26 | 12,704,300 | — | — |
| 2009-03-16 | $3.85 | $9.66 | 16,162,700 | — | — |
| 2009-03-13 | $3.89 | $9.51 | 13,825,900 | — | — |
| 2009-03-12 | $3.76 | $9.19 | 27,849,500 | — | — |
| 2009-03-11 | $3.53 | $8.63 | 17,108,500 | — | — |
| 2009-03-10 | $3.74 | $9.14 | 18,503,000 | — | — |
| 2009-03-09 | $3.27 | $7.99 | 16,474,700 | — | — |
| 2009-03-06 | $2.94 | $7.19 | 16,812,000 | — | — |
| 2009-03-05 | $3.10 | $7.58 | 15,967,600 | — | — |
| 2009-03-04 | $3.52 | $8.61 | 11,990,900 | — | — |
| 2009-03-03 | $3.43 | $8.39 | 13,501,600 | — | — |
| 2009-03-02 | $3.57 | $8.73 | 20,402,200 | — | — |
| 2009-02-27 | $3.42 | $8.36 | 34,587,500 | — | — |
| 2009-02-26 | $3.94 | $9.63 | 38,114,400 | — | — |
| 2009-02-25 | $3.76 | $9.19 | 38,851,300 | — | — |
| 2009-02-24 | $3.29 | $8.04 | 28,278,100 | — | — |
| 2009-02-23 | $2.69 | $6.58 | 16,631,400 | — | — |
| 2009-02-20 | $2.84 | $6.94 | 23,819,600 | — | — |
| 2009-02-19 | $2.64 | $6.45 | 11,355,900 | — | — |
| 2009-02-18 | $2.99 | $7.31 | 17,067,300 | — | — |
| 2009-02-17 | $3.09 | $7.55 | 21,006,300 | — | — |
| 2009-02-13 | $3.38 | $8.26 | 13,067,600 | — | — |
| 2009-02-12 | $3.57 | $8.73 | 21,358,200 | — | — |
| 2009-02-11 | $3.68 | $9.00 | 26,647,700 | — | — |
| 2009-02-10 | $3.24 | $7.92 | 47,192,400 | — | — |
| 2009-02-09 | $4.64 | $11.34 | 32,890,000 | — | — |
| 2009-02-06 | $4.20 | $10.27 | 47,574,100 | — | — |
| 2009-02-05 | $2.83 | $6.92 | 28,918,200 | — | — |
| 2009-02-04 | $2.50 | $6.11 | 15,650,500 | — | — |
| 2009-02-03 | $2.61 | $6.38 | 21,499,800 | — | — |
| 2009-02-02 | $2.92 | $7.14 | 27,033,800 | — | — |
| 2009-01-30 | $3.46 | $8.46 | 19,374,300 | — | — |
| 2009-01-29 | $4.14 | $10.12 | 15,145,500 | — | — |
| 2009-01-28 | $4.56 | $11.15 | 20,610,000 | — | — |
| 2009-01-27 | $4.08 | $9.98 | 13,169,500 | — | — |
| 2009-01-26 | $4.10 | $10.02 | 12,730,100 | — | — |
| 2009-01-23 | $4.66 | $11.39 | 15,574,900 | — | — |
| 2009-01-22 | $4.25 | $10.39 | 18,333,500 | — | — |
| 2009-01-21 | $4.95 | $12.10 | 22,708,300 | — | — |
| 2009-01-20 | $4.60 | $11.25 | 28,075,400 | — | — |
| 2009-01-16 | $6.07 | $14.84 | 16,682,700 | — | — |
| 2009-01-15 | $6.10 | $14.91 | 17,505,500 | — | — |
| 2009-01-14 | $6.85 | $16.75 | 12,115,100 | — | — |
| 2009-01-13 | $7.21 | $17.63 | 13,708,900 | — | — |
| 2009-01-12 | $7.02 | $17.16 | 12,211,500 | — | — |
| 2009-01-09 | $7.17 | $17.53 | 11,123,200 | — | — |
| 2009-01-08 | $7.79 | $19.05 | 9,061,500 | — | — |
| 2009-01-07 | $7.91 | $19.34 | 11,288,800 | — | — |
| 2009-01-06 | $8.83 | $21.59 | 7,774,200 | — | — |
| 2009-01-05 | $8.72 | $21.32 | 12,011,800 | — | — |
| 2009-01-02 | $8.61 | $21.05 | 8,917,000 | — | — |