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
- 1998-12-04 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 | $6.52 | $6.52 | 347,300 |
| 2009-12-30 | $6.53 | $6.53 | 243,100 |
| 2009-12-29 | $6.60 | $6.60 | 237,000 |
| 2009-12-28 | $6.60 | $6.60 | 189,700 |
| 2009-12-24 | $6.58 | $6.58 | 64,100 |
| 2009-12-23 | $6.57 | $6.57 | 215,000 |
| 2009-12-22 | $6.50 | $6.50 | 286,000 |
| 2009-12-21 | $6.41 | $6.41 | 423,900 |
| 2009-12-18 | $6.14 | $6.14 | 604,700 |
| 2009-12-17 | $6.14 | $6.14 | 249,700 |
| 2009-12-16 | $6.28 | $6.28 | 276,700 |
| 2009-12-15 | $6.20 | $6.20 | 429,900 |
| 2009-12-14 | $6.23 | $6.23 | 704,300 |
| 2009-12-11 | $6.21 | $6.21 | 917,500 |
| 2009-12-10 | $5.82 | $5.82 | 795,500 |
| 2009-12-09 | $5.61 | $5.61 | 501,500 |
| 2009-12-08 | $5.64 | $5.64 | 1,330,500 |
| 2009-12-07 | $5.01 | $5.01 | 119,200 |
| 2009-12-04 | $5.06 | $5.06 | 288,000 |
| 2009-12-03 | $4.80 | $4.80 | 270,400 |
| 2009-12-02 | $4.76 | $4.76 | 301,100 |
| 2009-12-01 | $4.80 | $4.80 | 870,200 |
| 2009-11-30 | $5.15 | $5.15 | 440,100 |
| 2009-11-27 | $5.37 | $5.37 | 283,200 |
| 2009-11-25 | $5.43 | $5.43 | 211,000 |
| 2009-11-24 | $5.46 | $5.46 | 203,500 |
| 2009-11-23 | $5.39 | $5.39 | 420,200 |
| 2009-11-20 | $5.30 | $5.30 | 461,800 |
| 2009-11-19 | $5.52 | $5.52 | 570,300 |
| 2009-11-18 | $5.28 | $5.28 | 353,600 |
| 2009-11-17 | $5.22 | $5.22 | 652,300 |
| 2009-11-16 | $4.84 | $4.84 | 1,025,800 |
| 2009-11-13 | $5.14 | $5.14 | 914,100 |
| 2009-11-12 | $5.21 | $5.21 | 437,500 |
| 2009-11-11 | $5.35 | $5.35 | 274,700 |
| 2009-11-10 | $5.28 | $5.28 | 277,400 |
| 2009-11-09 | $5.34 | $5.34 | 818,900 |
| 2009-11-06 | $5.58 | $5.58 | 225,600 |
| 2009-11-05 | $5.79 | $5.79 | 257,400 |
| 2009-11-04 | $5.52 | $5.52 | 201,700 |
| 2009-11-03 | $5.79 | $5.79 | 287,000 |
| 2009-11-02 | $5.57 | $5.57 | 638,400 |
| 2009-10-30 | $5.47 | $5.47 | 464,500 |
| 2009-10-29 | $5.84 | $5.84 | 461,700 |
| 2009-10-28 | $5.88 | $5.88 | 1,007,300 |
| 2009-10-27 | $6.17 | $6.17 | 612,200 |
| 2009-10-26 | $6.79 | $6.79 | 1,068,500 |
| 2009-10-23 | $6.76 | $6.76 | 3,322,600 |
| 2009-10-22 | $5.78 | $5.78 | 514,100 |
| 2009-10-21 | $5.77 | $5.77 | 351,300 |
| 2009-10-20 | $5.75 | $5.75 | 1,701,800 |
| 2009-10-19 | $6.32 | $6.32 | 422,300 |
| 2009-10-16 | $6.43 | $6.43 | 291,000 |
| 2009-10-15 | $6.49 | $6.49 | 481,400 |
| 2009-10-14 | $6.63 | $6.63 | 595,500 |
| 2009-10-13 | $6.33 | $6.33 | 683,700 |
| 2009-10-12 | $6.28 | $6.28 | 326,400 |
| 2009-10-09 | $6.32 | $6.32 | 446,600 |
| 2009-10-08 | $6.10 | $6.10 | 757,800 |
| 2009-10-07 | $6.15 | $6.15 | 698,000 |
| 2009-10-06 | $5.99 | $5.99 | 1,742,900 |
| 2009-10-05 | $5.42 | $5.42 | 1,537,700 |
| 2009-10-02 | $4.73 | $4.73 | 535,100 |
| 2009-10-01 | $4.51 | $4.51 | 460,900 |
| 2009-09-30 | $4.75 | $4.75 | 214,400 |
| 2009-09-29 | $4.89 | $4.89 | 131,900 |
| 2009-09-28 | $4.88 | $4.88 | 323,100 |
| 2009-09-25 | $4.65 | $4.65 | 283,700 |
| 2009-09-24 | $4.67 | $4.67 | 611,500 |
| 2009-09-23 | $4.90 | $4.90 | 496,500 |
| 2009-09-22 | $5.00 | $5.00 | 712,600 |
| 2009-09-21 | $4.87 | $4.87 | 407,400 |
| 2009-09-18 | $4.99 | $4.99 | 957,000 |
| 2009-09-17 | $4.58 | $4.58 | 317,200 |
| 2009-09-16 | $4.71 | $4.71 | 717,500 |
| 2009-09-15 | $4.73 | $4.73 | 922,600 |
| 2009-09-14 | $4.70 | $4.70 | 1,273,500 |
| 2009-09-11 | $4.26 | $4.26 | 1,737,300 |
| 2009-09-10 | $3.80 | $3.80 | 618,700 |
| 2009-09-09 | $3.51 | $3.51 | 702,100 |
| 2009-09-08 | $3.29 | $3.29 | 581,100 |
| 2009-09-04 | $3.05 | $3.05 | 461,000 |
| 2009-09-03 | $2.87 | $2.87 | 399,300 |
| 2009-09-02 | $2.77 | $2.77 | 421,500 |
| 2009-09-01 | $2.80 | $2.80 | 674,600 |
| 2009-08-31 | $3.16 | $3.16 | 663,000 |
| 2009-08-28 | $3.23 | $3.23 | 2,324,400 |
| 2009-08-27 | $2.83 | $2.83 | 808,600 |
| 2009-08-26 | $2.77 | $2.77 | 484,700 |
| 2009-08-25 | $2.57 | $2.57 | 639,600 |
| 2009-08-24 | $2.55 | $2.55 | 694,300 |
| 2009-08-21 | $2.77 | $2.77 | 486,300 |
| 2009-08-20 | $2.97 | $2.97 | 184,700 |
| 2009-08-19 | $3.05 | $3.05 | 503,000 |
| 2009-08-18 | $3.00 | $3.00 | 535,800 |
| 2009-08-17 | $3.00 | $3.00 | 666,600 |
| 2009-08-14 | $3.11 | $3.11 | 1,045,600 |
| 2009-08-13 | $2.85 | $2.85 | 283,200 |
| 2009-08-12 | $2.92 | $2.92 | 277,600 |
| 2009-08-11 | $2.88 | $2.88 | 559,100 |
| 2009-08-10 | $2.73 | $2.73 | 493,000 |
| 2009-08-07 | $2.74 | $2.74 | 784,500 |
| 2009-08-06 | $2.80 | $2.80 | 1,089,300 |
| 2009-08-05 | $2.56 | $2.56 | 1,042,800 |
| 2009-08-04 | $2.30 | $2.30 | 645,100 |
| 2009-08-03 | $2.48 | $2.48 | 772,200 |
| 2009-07-31 | $2.46 | $2.46 | 1,215,400 |
| 2009-07-30 | $2.08 | $2.08 | 731,900 |
| 2009-07-29 | $2.10 | $2.10 | 1,604,600 |
| 2009-07-28 | $1.75 | $1.75 | 1,060,300 |
| 2009-07-27 | $1.82 | $1.82 | 1,303,600 |
| 2009-07-24 | $1.25 | $1.25 | 683,700 |
| 2009-07-23 | $1.03 | $1.03 | 484,600 |
| 2009-07-22 | $0.94 | $0.94 | 114,100 |
| 2009-07-21 | $0.90 | $0.90 | 100,700 |
| 2009-07-20 | $0.90 | $0.90 | 131,400 |
| 2009-07-17 | $0.95 | $0.95 | 113,000 |
| 2009-07-16 | $0.90 | $0.90 | 109,800 |
| 2009-07-15 | $0.83 | $0.83 | 101,900 |
| 2009-07-14 | $0.89 | $0.89 | 27,800 |
| 2009-07-13 | $0.80 | $0.80 | 66,200 |
| 2009-07-10 | $0.88 | $0.88 | 108,000 |
| 2009-07-09 | $0.79 | $0.79 | 65,300 |
| 2009-07-08 | $0.80 | $0.80 | 18,500 |
| 2009-07-07 | $0.83 | $0.83 | 92,800 |
| 2009-07-06 | $0.81 | $0.81 | 173,100 |
| 2009-07-02 | $0.88 | $0.88 | 149,600 |
| 2009-07-01 | $0.83 | $0.83 | 66,400 |
| 2009-06-30 | $0.84 | $0.84 | 138,100 |
| 2009-06-29 | $0.86 | $0.86 | 114,000 |
| 2009-06-26 | $0.89 | $0.89 | 293,200 |
| 2009-06-25 | $0.83 | $0.83 | 171,900 |
| 2009-06-24 | $0.80 | $0.80 | 172,600 |
| 2009-06-23 | $0.76 | $0.76 | 190,000 |
| 2009-06-22 | $0.74 | $0.74 | 246,000 |
| 2009-06-19 | $0.82 | $0.82 | 102,200 |
| 2009-06-18 | $0.79 | $0.79 | 642,900 |
| 2009-06-17 | $0.87 | $0.87 | 176,600 |
| 2009-06-16 | $0.88 | $0.88 | 78,700 |
| 2009-06-15 | $0.91 | $0.91 | 116,100 |
| 2009-06-12 | $0.91 | $0.91 | 32,100 |
| 2009-06-11 | $0.96 | $0.96 | 120,600 |
| 2009-06-10 | $0.95 | $0.95 | 82,100 |
| 2009-06-09 | $0.94 | $0.94 | 77,100 |
| 2009-06-08 | $0.91 | $0.91 | 114,700 |
| 2009-06-05 | $0.95 | $0.95 | 156,800 |
| 2009-06-04 | $0.89 | $0.89 | 52,200 |
| 2009-06-03 | $0.93 | $0.93 | 152,200 |
| 2009-06-02 | $0.91 | $0.91 | 119,300 |
| 2009-06-01 | $0.94 | $0.94 | 117,100 |
| 2009-05-29 | $0.96 | $0.96 | 182,900 |
| 2009-05-28 | $0.95 | $0.95 | 291,100 |
| 2009-05-27 | $1.01 | $1.01 | 449,400 |
| 2009-05-26 | $1.00 | $1.00 | 797,600 |
| 2009-05-22 | $0.80 | $0.80 | 161,700 |
| 2009-05-21 | $0.80 | $0.80 | 115,000 |
| 2009-05-20 | $0.81 | $0.81 | 739,100 |
| 2009-05-19 | $0.92 | $0.92 | 247,000 |
| 2009-05-18 | $1.00 | $1.00 | 146,200 |
| 2009-05-15 | $1.02 | $1.02 | 239,500 |
| 2009-05-14 | $1.00 | $1.00 | 165,300 |
| 2009-05-13 | $1.13 | $1.13 | 384,700 |
| 2009-05-12 | $1.13 | $1.13 | 364,000 |
| 2009-05-11 | $1.09 | $1.09 | 191,000 |
| 2009-05-08 | $1.08 | $1.08 | 207,200 |
| 2009-05-07 | $1.08 | $1.08 | 335,400 |
| 2009-05-06 | $1.00 | $1.00 | 302,800 |
| 2009-05-05 | $1.14 | $1.14 | 156,400 |
| 2009-05-04 | $1.15 | $1.15 | 286,400 |
| 2009-05-01 | $1.12 | $1.12 | 373,200 |
| 2009-04-30 | $1.01 | $1.01 | 1,154,400 |
| 2009-04-29 | $1.25 | $1.25 | 953,200 |
| 2009-04-28 | $1.02 | $1.02 | 663,600 |
| 2009-04-27 | $0.86 | $0.86 | 241,900 |
| 2009-04-24 | $0.78 | $0.78 | 120,200 |
| 2009-04-23 | $0.72 | $0.72 | 82,700 |
| 2009-04-22 | $0.77 | $0.77 | 91,000 |
| 2009-04-21 | $0.72 | $0.72 | 95,000 |
| 2009-04-20 | $0.75 | $0.75 | 325,400 |
| 2009-04-17 | $0.75 | $0.75 | 229,400 |
| 2009-04-16 | $0.83 | $0.83 | 177,300 |
| 2009-04-15 | $0.75 | $0.75 | 61,400 |
| 2009-04-14 | $0.70 | $0.70 | 147,900 |
| 2009-04-13 | $0.81 | $0.81 | 231,200 |
| 2009-04-09 | $0.77 | $0.77 | 376,500 |
| 2009-04-08 | $0.65 | $0.65 | 303,000 |
| 2009-04-07 | $0.55 | $0.55 | 439,400 |
| 2009-04-06 | $0.62 | $0.62 | 438,200 |
| 2009-04-03 | $0.77 | $0.77 | 857,200 |
| 2009-04-02 | $0.98 | $0.98 | 559,200 |
| 2009-04-01 | $0.85 | $0.85 | 401,100 |
| 2009-03-31 | $0.72 | $0.72 | 376,600 |
| 2009-03-30 | $0.56 | $0.56 | 196,000 |
| 2009-03-27 | $0.60 | $0.60 | 509,900 |
| 2009-03-26 | $0.46 | $0.46 | 358,200 |
| 2009-03-25 | $0.41 | $0.41 | 675,900 |
| 2009-03-24 | $0.43 | $0.43 | 191,800 |
| 2009-03-23 | $0.42 | $0.42 | 329,700 |
| 2009-03-20 | $0.42 | $0.42 | 1,328,900 |
| 2009-03-19 | $0.30 | $0.30 | 229,800 |
| 2009-03-18 | $0.31 | $0.31 | 151,800 |
| 2009-03-17 | $0.28 | $0.28 | 88,600 |
| 2009-03-16 | $0.27 | $0.27 | 92,000 |
| 2009-03-13 | $0.25 | $0.25 | 66,000 |
| 2009-03-12 | $0.27 | $0.27 | 136,600 |
| 2009-03-11 | $0.23 | $0.23 | 223,600 |
| 2009-03-10 | $0.21 | $0.21 | 348,100 |
| 2009-03-09 | $0.25 | $0.25 | 146,400 |
| 2009-03-06 | $0.20 | $0.20 | 205,400 |
| 2009-03-05 | $0.21 | $0.21 | 154,400 |
| 2009-03-04 | $0.22 | $0.22 | 74,300 |
| 2009-03-03 | $0.23 | $0.23 | 224,200 |
| 2009-03-02 | $0.29 | $0.29 | 194,000 |
| 2009-02-27 | $0.28 | $0.28 | 52,900 |
| 2009-02-26 | $0.30 | $0.30 | 131,100 |
| 2009-02-25 | $0.29 | $0.29 | 89,100 |
| 2009-02-24 | $0.29 | $0.29 | 118,100 |
| 2009-02-23 | $0.29 | $0.29 | 169,000 |
| 2009-02-20 | $0.27 | $0.27 | 159,200 |
| 2009-02-19 | $0.30 | $0.30 | 41,000 |
| 2009-02-18 | $0.29 | $0.29 | 67,000 |
| 2009-02-17 | $0.29 | $0.29 | 72,700 |
| 2009-02-13 | $0.28 | $0.28 | 39,900 |
| 2009-02-12 | $0.30 | $0.30 | 121,800 |
| 2009-02-11 | $0.29 | $0.29 | 38,800 |
| 2009-02-10 | $0.28 | $0.28 | 88,200 |
| 2009-02-09 | $0.28 | $0.28 | 83,800 |
| 2009-02-06 | $0.27 | $0.27 | 134,500 |
| 2009-02-05 | $0.31 | $0.31 | 83,100 |
| 2009-02-04 | $0.31 | $0.31 | 404,100 |
| 2009-02-03 | $0.31 | $0.31 | 108,100 |
| 2009-02-02 | $0.33 | $0.33 | 39,200 |
| 2009-01-30 | $0.31 | $0.31 | 47,600 |
| 2009-01-29 | $0.32 | $0.32 | 64,500 |
| 2009-01-28 | $0.35 | $0.35 | 285,700 |
| 2009-01-27 | $0.31 | $0.31 | 78,900 |
| 2009-01-26 | $0.28 | $0.28 | 60,100 |
| 2009-01-23 | $0.29 | $0.29 | 87,200 |
| 2009-01-22 | $0.30 | $0.30 | 25,100 |
| 2009-01-21 | $0.31 | $0.31 | 87,300 |
| 2009-01-20 | $0.28 | $0.28 | 81,600 |
| 2009-01-16 | $0.33 | $0.33 | 83,200 |
| 2009-01-15 | $0.28 | $0.28 | 327,400 |
| 2009-01-14 | $0.33 | $0.33 | 407,000 |
| 2009-01-13 | $0.33 | $0.33 | 158,100 |
| 2009-01-12 | $0.38 | $0.38 | 405,900 |
| 2009-01-09 | $0.43 | $0.43 | 653,900 |
| 2009-01-08 | $0.36 | $0.36 | 280,400 |
| 2009-01-07 | $0.33 | $0.33 | 149,200 |
| 2009-01-06 | $0.34 | $0.34 | 794,600 |
| 2009-01-05 | $0.26 | $0.26 | 507,700 |
| 2009-01-02 | $0.26 | $0.26 | 392,200 |