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
- 1980-05-06 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 | $4.69 | $17.37 | 4,092,500 | — | — |
| 2009-12-30 | $4.75 | $17.59 | 3,210,200 | — | — |
| 2009-12-29 | $4.75 | $17.59 | 3,731,500 | — | — |
| 2009-12-28 | $4.71 | $17.44 | 9,679,300 | — | — |
| 2009-12-24 | $4.67 | $17.29 | 4,598,500 | — | — |
| 2009-12-23 | $4.61 | $17.07 | 4,671,400 | — | — |
| 2009-12-22 | $4.52 | $16.74 | 4,211,600 | — | — |
| 2009-12-21 | $4.40 | $16.29 | 4,017,200 | — | — |
| 2009-12-18 | $4.34 | $16.07 | 5,391,100 | — | — |
| 2009-12-17 | $4.29 | $15.89 | 5,068,600 | — | — |
| 2009-12-16 | $4.29 | $15.89 | 5,982,400 | — | — |
| 2009-12-15 | $4.26 | $15.78 | 8,809,500 | — | — |
| 2009-12-14 | $4.06 | $15.03 | 8,190,000 | — | — |
| 2009-12-11 | $3.98 | $14.74 | 6,883,800 | — | — |
| 2009-12-10 | $4.06 | $15.03 | 3,600,500 | — | — |
| 2009-12-09 | $4.05 | $15.00 | 2,956,600 | — | — |
| 2009-12-08 | $4.10 | $15.18 | 3,194,400 | — | — |
| 2009-12-07 | $4.13 | $15.29 | 2,067,600 | — | — |
| 2009-12-04 | $4.12 | $15.26 | 2,937,400 | — | — |
| 2009-12-03 | $4.10 | $15.18 | 4,891,600 | — | — |
| 2009-12-02 | $4.19 | $15.52 | 4,517,500 | — | — |
| 2009-12-01 | $4.20 | $15.55 | 3,904,900 | — | — |
| 2009-11-30 | $4.10 | $15.18 | 5,506,000 | — | — |
| 2009-11-27 | $4.07 | $15.07 | 1,498,000 | — | — |
| 2009-11-25 | $4.16 | $15.35 | 2,263,200 | — | — |
| 2009-11-24 | $4.13 | $15.24 | 2,741,500 | — | — |
| 2009-11-23 | $4.11 | $15.17 | 3,682,300 | — | — |
| 2009-11-20 | $4.11 | $15.17 | 5,102,500 | — | — |
| 2009-11-19 | $4.16 | $15.35 | 7,467,000 | — | — |
| 2009-11-18 | $4.29 | $15.83 | 7,705,200 | — | — |
| 2009-11-17 | $4.19 | $15.46 | 6,086,600 | — | — |
| 2009-11-16 | $4.12 | $15.20 | 5,336,100 | — | — |
| 2009-11-13 | $4.16 | $15.35 | 3,107,800 | — | — |
| 2009-11-12 | $4.16 | $15.35 | 4,711,500 | — | — |
| 2009-11-11 | $4.21 | $15.53 | 6,441,600 | — | — |
| 2009-11-10 | $4.33 | $15.98 | 5,991,000 | — | — |
| 2009-11-09 | $4.42 | $16.31 | 6,969,900 | — | — |
| 2009-11-06 | $4.45 | $16.42 | 8,947,000 | — | — |
| 2009-11-05 | $4.31 | $15.90 | 10,937,600 | — | — |
| 2009-11-04 | $4.16 | $15.35 | 10,145,000 | — | — |
| 2009-11-03 | $4.00 | $14.76 | 6,103,300 | — | — |
| 2009-11-02 | $4.01 | $14.80 | 7,009,200 | — | — |
| 2009-10-30 | $3.95 | $14.57 | 6,237,100 | — | — |
| 2009-10-29 | $4.10 | $15.13 | 6,652,500 | — | — |
| 2009-10-28 | $4.03 | $14.87 | 6,528,900 | — | — |
| 2009-10-27 | $4.13 | $15.24 | 9,044,500 | — | — |
| 2009-10-26 | $4.28 | $15.79 | 5,543,900 | — | — |
| 2009-10-23 | $4.34 | $16.01 | 5,679,400 | — | — |
| 2009-10-22 | $4.43 | $16.35 | 13,501,700 | — | — |
| 2009-10-21 | $4.14 | $15.28 | 9,850,200 | — | — |
| 2009-10-20 | $4.30 | $15.87 | 18,286,400 | — | — |
| 2009-10-19 | $4.61 | $17.01 | 6,246,300 | — | — |
| 2009-10-16 | $4.62 | $17.05 | 6,259,300 | — | — |
| 2009-10-15 | $4.61 | $17.01 | 10,651,800 | — | — |
| 2009-10-14 | $4.68 | $17.27 | 10,388,800 | — | — |
| 2009-10-13 | $4.71 | $17.38 | 6,485,800 | — | — |
| 2009-10-12 | $4.80 | $17.71 | 4,274,500 | — | — |
| 2009-10-09 | $4.84 | $17.86 | 12,225,600 | — | — |
| 2009-10-08 | $4.76 | $17.56 | 5,883,300 | — | — |
| 2009-10-07 | $4.77 | $17.60 | 4,248,000 | — | — |
| 2009-10-06 | $4.83 | $17.82 | 4,995,100 | — | — |
| 2009-10-05 | $4.77 | $17.60 | 4,371,200 | — | — |
| 2009-10-02 | $4.66 | $17.19 | 5,216,900 | — | — |
| 2009-10-01 | $4.65 | $17.16 | 5,682,800 | — | — |
| 2009-09-30 | $4.73 | $17.45 | 10,092,100 | — | — |
| 2009-09-29 | $4.85 | $17.90 | 8,124,400 | — | — |
| 2009-09-28 | $4.92 | $18.15 | 11,482,200 | — | — |
| 2009-09-25 | $4.98 | $18.38 | 7,500,800 | — | — |
| 2009-09-24 | $5.02 | $18.52 | 9,771,100 | — | — |
| 2009-09-23 | $5.21 | $19.22 | 8,328,900 | — | — |
| 2009-09-22 | $5.25 | $19.37 | 7,532,800 | — | — |
| 2009-09-21 | $5.17 | $19.08 | 6,428,800 | — | — |
| 2009-09-18 | $5.13 | $18.93 | 10,314,900 | — | — |
| 2009-09-17 | $5.07 | $18.71 | 10,140,200 | — | — |
| 2009-09-16 | $5.08 | $18.74 | 7,913,500 | — | — |
| 2009-09-15 | $5.06 | $18.67 | 4,887,100 | — | — |
| 2009-09-14 | $5.01 | $18.49 | 4,544,400 | — | — |
| 2009-09-11 | $5.03 | $18.56 | 4,502,400 | — | — |
| 2009-09-10 | $5.03 | $18.56 | 3,455,700 | — | — |
| 2009-09-09 | $5.05 | $18.63 | 5,700,500 | — | — |
| 2009-09-08 | $5.13 | $18.93 | 4,259,500 | — | — |
| 2009-09-04 | $5.09 | $18.78 | 2,180,400 | — | — |
| 2009-09-03 | $5.12 | $18.89 | 3,824,600 | — | — |
| 2009-09-02 | $5.01 | $18.49 | 4,379,600 | — | — |
| 2009-09-01 | $4.96 | $18.30 | 9,140,800 | — | — |
| 2009-08-31 | $5.04 | $18.60 | 6,568,600 | — | — |
| 2009-08-28 | $5.20 | $19.19 | 6,358,700 | — | — |
| 2009-08-27 | $5.27 | $19.39 | 4,185,600 | — | — |
| 2009-08-26 | $5.27 | $19.39 | 5,389,400 | — | — |
| 2009-08-25 | $5.28 | $19.43 | 9,103,200 | — | — |
| 2009-08-24 | $5.33 | $19.61 | 6,394,400 | — | — |
| 2009-08-21 | $5.47 | $20.13 | 5,082,300 | — | — |
| 2009-08-20 | $5.38 | $19.79 | 6,515,800 | — | — |
| 2009-08-19 | $5.27 | $19.39 | 4,022,800 | — | — |
| 2009-08-18 | $5.33 | $19.61 | 4,617,700 | — | — |
| 2009-08-17 | $5.31 | $19.54 | 6,300,700 | — | — |
| 2009-08-14 | $5.38 | $19.79 | 4,251,300 | — | — |
| 2009-08-13 | $5.46 | $20.09 | 7,016,500 | — | — |
| 2009-08-12 | $5.36 | $19.72 | 7,914,400 | — | — |
| 2009-08-11 | $5.38 | $19.79 | 15,680,800 | — | — |
| 2009-08-10 | $5.06 | $18.62 | 10,956,500 | — | — |
| 2009-08-07 | $5.26 | $19.35 | 11,232,700 | — | — |
| 2009-08-06 | $5.07 | $18.65 | 19,288,800 | — | — |
| 2009-08-05 | $4.75 | $17.48 | 8,009,500 | — | — |
| 2009-08-04 | $4.80 | $17.66 | 7,568,900 | — | — |
| 2009-08-03 | $4.88 | $17.95 | 9,853,600 | — | — |
| 2009-07-31 | $4.58 | $16.85 | 4,328,600 | — | — |
| 2009-07-30 | $4.54 | $16.70 | 7,768,000 | — | — |
| 2009-07-29 | $4.53 | $16.67 | 3,216,500 | — | — |
| 2009-07-28 | $4.60 | $16.92 | 8,952,900 | — | — |
| 2009-07-27 | $4.39 | $16.15 | 7,267,800 | — | — |
| 2009-07-24 | $4.42 | $16.26 | 7,120,000 | — | — |
| 2009-07-23 | $4.47 | $16.45 | 6,945,400 | — | — |
| 2009-07-22 | $4.54 | $16.70 | 12,627,500 | — | — |
| 2009-07-21 | $4.69 | $17.26 | 12,049,600 | — | — |
| 2009-07-20 | $4.46 | $16.41 | 5,644,100 | — | — |
| 2009-07-17 | $4.41 | $16.23 | 4,595,400 | — | — |
| 2009-07-16 | $4.44 | $16.34 | 21,905,000 | — | — |
| 2009-07-15 | $4.34 | $15.97 | 13,282,500 | — | — |
| 2009-07-14 | $4.41 | $16.23 | 9,877,900 | — | — |
| 2009-07-13 | $4.20 | $15.45 | 12,088,200 | — | — |
| 2009-07-10 | $4.19 | $15.42 | 5,550,600 | — | — |
| 2009-07-09 | $4.12 | $15.16 | 10,427,000 | — | — |
| 2009-07-08 | $3.91 | $14.39 | 7,282,100 | — | — |
| 2009-07-07 | $3.94 | $14.50 | 5,500,300 | — | — |
| 2009-07-06 | $3.98 | $14.64 | 6,736,500 | — | — |
| 2009-07-02 | $4.15 | $15.27 | 7,044,700 | — | — |
| 2009-07-01 | $4.11 | $15.12 | 7,004,900 | — | — |
| 2009-06-30 | $4.00 | $14.72 | 10,773,000 | — | — |
| 2009-06-29 | $4.01 | $14.75 | 20,622,600 | — | — |
| 2009-06-26 | $3.63 | $13.36 | 47,513,200 | — | — |
| 2009-06-25 | $3.71 | $13.65 | 7,683,900 | — | — |
| 2009-06-24 | $3.68 | $13.54 | 9,055,200 | — | — |
| 2009-06-23 | $3.70 | $13.61 | 7,109,500 | — | — |
| 2009-06-22 | $3.75 | $13.80 | 8,103,400 | — | — |
| 2009-06-19 | $3.88 | $14.28 | 9,198,300 | — | — |
| 2009-06-18 | $3.90 | $14.35 | 17,292,200 | — | — |
| 2009-06-17 | $4.03 | $14.83 | 10,994,700 | — | — |
| 2009-06-16 | $3.92 | $14.42 | 7,020,900 | — | — |
| 2009-06-15 | $3.92 | $14.42 | 13,317,200 | — | — |
| 2009-06-12 | $3.98 | $14.64 | 18,740,500 | — | — |
| 2009-06-11 | $3.97 | $14.61 | 30,804,700 | — | — |
| 2009-06-10 | $4.00 | $14.72 | 8,131,100 | — | — |
| 2009-06-09 | $4.15 | $15.27 | 8,579,300 | — | — |
| 2009-06-08 | $4.10 | $15.09 | 10,157,200 | — | — |
| 2009-06-05 | $4.03 | $14.83 | 6,873,300 | — | — |
| 2009-06-04 | $4.05 | $14.90 | 9,908,800 | — | — |
| 2009-06-03 | $4.05 | $14.90 | 8,810,700 | — | — |
| 2009-06-02 | $4.14 | $15.23 | 10,472,700 | — | — |
| 2009-06-01 | $4.38 | $16.12 | 8,230,500 | — | — |
| 2009-05-29 | $4.20 | $15.45 | 12,025,900 | — | — |
| 2009-05-28 | $4.28 | $15.75 | 4,503,400 | — | — |
| 2009-05-27 | $4.35 | $15.95 | 3,523,300 | — | — |
| 2009-05-26 | $4.42 | $16.21 | 6,123,900 | — | — |
| 2009-05-22 | $4.20 | $15.40 | 4,492,100 | — | — |
| 2009-05-21 | $4.39 | $16.10 | 9,388,500 | — | — |
| 2009-05-20 | $4.35 | $15.95 | 6,961,500 | — | — |
| 2009-05-19 | $4.56 | $16.72 | 7,319,400 | — | — |
| 2009-05-18 | $4.39 | $16.10 | 6,449,200 | — | — |
| 2009-05-15 | $4.24 | $15.55 | 4,439,200 | — | — |
| 2009-05-14 | $4.34 | $15.91 | 5,144,900 | — | — |
| 2009-05-13 | $4.20 | $15.40 | 5,922,100 | — | — |
| 2009-05-12 | $4.38 | $16.06 | 7,875,900 | — | — |
| 2009-05-11 | $4.52 | $16.57 | 4,931,300 | — | — |
| 2009-05-08 | $4.60 | $16.87 | 8,488,200 | — | — |
| 2009-05-07 | $4.52 | $16.57 | 22,055,800 | — | — |
| 2009-05-06 | $4.98 | $18.26 | 5,585,300 | — | — |
| 2009-05-05 | $5.03 | $18.44 | 4,941,700 | — | — |
| 2009-05-04 | $5.11 | $18.74 | 9,814,800 | — | — |
| 2009-05-01 | $4.71 | $17.27 | 12,018,600 | — | — |
| 2009-04-30 | $5.00 | $18.33 | 18,383,000 | — | — |
| 2009-04-29 | $5.47 | $20.06 | 8,005,500 | — | — |
| 2009-04-28 | $5.32 | $19.51 | 5,169,600 | — | — |
| 2009-04-27 | $5.36 | $19.65 | 7,271,300 | — | — |
| 2009-04-24 | $5.50 | $20.17 | 8,467,900 | — | — |
| 2009-04-23 | $5.36 | $19.65 | 4,810,500 | — | — |
| 2009-04-22 | $5.50 | $20.17 | 6,147,300 | — | — |
| 2009-04-21 | $5.45 | $19.98 | 5,211,400 | — | — |
| 2009-04-20 | $5.40 | $19.80 | 4,949,700 | — | — |
| 2009-04-17 | $5.72 | $20.97 | 10,019,100 | — | — |
| 2009-04-16 | $5.37 | $19.69 | 7,886,300 | — | — |
| 2009-04-15 | $5.16 | $18.92 | 5,706,200 | — | — |
| 2009-04-14 | $5.30 | $19.43 | 3,705,900 | — | — |
| 2009-04-13 | $5.50 | $20.17 | 7,774,700 | — | — |
| 2009-04-09 | $5.57 | $20.42 | 11,536,100 | — | — |
| 2009-04-08 | $5.24 | $19.21 | 5,527,000 | — | — |
| 2009-04-07 | $5.08 | $18.63 | 4,789,400 | — | — |
| 2009-04-06 | $5.23 | $19.18 | 6,073,700 | — | — |
| 2009-04-03 | $5.07 | $18.59 | 6,880,500 | — | — |
| 2009-04-02 | $5.02 | $18.41 | 8,832,300 | — | — |
| 2009-04-01 | $5.00 | $18.33 | 9,099,200 | — | — |
| 2009-03-31 | $5.03 | $18.44 | 4,278,200 | — | — |
| 2009-03-30 | $4.98 | $18.26 | 3,354,400 | — | — |
| 2009-03-27 | $5.13 | $18.81 | 7,659,300 | — | — |
| 2009-03-26 | $5.46 | $20.02 | 5,376,500 | — | — |
| 2009-03-25 | $5.27 | $19.32 | 4,398,900 | — | — |
| 2009-03-24 | $5.13 | $18.81 | 4,589,700 | — | — |
| 2009-03-23 | $5.39 | $19.76 | 6,337,900 | — | — |
| 2009-03-20 | $5.06 | $18.55 | 4,602,300 | — | — |
| 2009-03-19 | $5.24 | $19.21 | 3,733,000 | — | — |
| 2009-03-18 | $5.36 | $19.65 | 10,142,900 | — | — |
| 2009-03-17 | $5.05 | $18.46 | 3,893,300 | — | — |
| 2009-03-16 | $4.74 | $17.33 | 3,280,600 | — | — |
| 2009-03-13 | $4.73 | $17.29 | 3,780,600 | — | — |
| 2009-03-12 | $4.84 | $17.69 | 8,500,000 | — | — |
| 2009-03-11 | $4.31 | $15.76 | 8,566,800 | — | — |
| 2009-03-10 | $4.03 | $14.73 | 6,063,600 | — | — |
| 2009-03-09 | $3.88 | $14.18 | 6,559,900 | — | — |
| 2009-03-06 | $4.10 | $14.99 | 8,243,300 | — | — |
| 2009-03-05 | $4.03 | $14.73 | 6,725,400 | — | — |
| 2009-03-04 | $4.32 | $15.79 | 8,353,200 | — | — |
| 2009-03-03 | $4.16 | $15.21 | 8,993,300 | — | — |
| 2009-03-02 | $4.53 | $16.56 | 13,405,800 | — | — |
| 2009-02-27 | $4.53 | $16.56 | 11,063,300 | — | — |
| 2009-02-26 | $4.89 | $17.88 | 6,198,200 | — | — |
| 2009-02-25 | $5.05 | $18.46 | 6,226,600 | — | — |
| 2009-02-24 | $5.03 | $18.39 | 3,910,200 | — | — |
| 2009-02-23 | $4.67 | $17.07 | 5,416,700 | — | — |
| 2009-02-20 | $4.86 | $17.77 | 4,758,800 | — | — |
| 2009-02-19 | $5.01 | $18.32 | 4,138,300 | — | — |
| 2009-02-18 | $5.10 | $18.64 | 4,572,100 | — | — |
| 2009-02-17 | $5.09 | $18.61 | 3,875,800 | — | — |
| 2009-02-13 | $5.30 | $19.38 | 3,949,200 | — | — |
| 2009-02-12 | $5.31 | $19.41 | 4,449,200 | — | — |
| 2009-02-11 | $5.17 | $18.90 | 4,258,300 | — | — |
| 2009-02-10 | $5.17 | $18.90 | 3,987,700 | — | — |
| 2009-02-09 | $5.44 | $19.89 | 3,713,600 | — | — |
| 2009-02-06 | $5.50 | $20.11 | 7,668,900 | — | — |
| 2009-02-05 | $5.34 | $19.52 | 5,443,700 | — | — |
| 2009-02-04 | $5.36 | $19.59 | 7,424,900 | — | — |
| 2009-02-03 | $5.37 | $19.63 | 7,934,600 | — | — |
| 2009-02-02 | $5.12 | $18.72 | 4,231,000 | — | — |
| 2009-01-30 | $5.04 | $18.42 | 4,725,700 | — | — |
| 2009-01-29 | $5.11 | $18.68 | 6,093,900 | — | — |
| 2009-01-28 | $5.33 | $19.48 | 7,901,900 | — | — |
| 2009-01-27 | $5.26 | $19.23 | 8,180,300 | — | — |
| 2009-01-26 | $5.29 | $19.34 | 4,771,300 | — | — |
| 2009-01-23 | $5.36 | $19.59 | 6,694,000 | — | — |
| 2009-01-22 | $5.38 | $19.67 | 6,193,200 | — | — |
| 2009-01-21 | $5.41 | $19.78 | 8,474,800 | — | — |
| 2009-01-20 | $5.57 | $20.36 | 14,116,700 | — | — |
| 2009-01-16 | $5.50 | $20.11 | 11,809,700 | — | — |
| 2009-01-15 | $5.15 | $18.83 | 7,511,200 | — | — |
| 2009-01-14 | $4.90 | $17.91 | 8,264,300 | — | — |
| 2009-01-13 | $5.19 | $18.97 | 8,529,100 | — | — |
| 2009-01-12 | $5.10 | $18.64 | 7,216,500 | — | — |
| 2009-01-09 | $5.11 | $18.68 | 10,676,400 | — | — |
| 2009-01-08 | $4.75 | $17.36 | 10,581,400 | — | — |
| 2009-01-07 | $4.79 | $17.51 | 6,775,300 | — | — |
| 2009-01-06 | $4.92 | $17.99 | 5,896,400 | — | — |
| 2009-01-05 | $4.69 | $17.15 | 6,314,000 | — | — |
| 2009-01-02 | $4.99 | $18.24 | 4,040,800 | — | — |