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
- 1994-07-22 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 | $2.12 | $8.51 | 12,790,816 | — | — |
| 2009-12-30 | $2.13 | $8.52 | 15,015,632 | — | — |
| 2009-12-29 | $2.14 | $8.56 | 15,642,721 | — | — |
| 2009-12-28 | $2.23 | $8.88 | 11,017,564 | — | — |
| 2009-12-24 | $2.22 | $8.85 | 3,949,311 | — | — |
| 2009-12-23 | $2.17 | $8.64 | 12,078,215 | — | — |
| 2009-12-22 | $2.12 | $8.43 | 17,106,179 | — | — |
| 2009-12-21 | $2.08 | $8.30 | 15,761,238 | — | — |
| 2009-12-18 | $2.06 | $8.19 | 21,023,235 | — | — |
| 2009-12-17 | $2.02 | $8.04 | 13,676,692 | — | — |
| 2009-12-16 | $2.04 | $8.11 | 15,356,930 | — | — |
| 2009-12-15 | $2.03 | $8.07 | 20,513,162 | — | — |
| 2009-12-14 | $2.05 | $8.15 | 15,468,696 | — | — |
| 2009-12-11 | $1.98 | $7.89 | 9,557,857 | — | — |
| 2009-12-10 | $1.95 | $7.76 | 18,085,068 | — | — |
| 2009-12-09 | $1.96 | $7.81 | 13,570,177 | — | — |
| 2009-12-08 | $1.95 | $7.79 | 17,977,802 | — | — |
| 2009-12-07 | $1.95 | $7.75 | 20,425,400 | — | — |
| 2009-12-04 | $1.97 | $7.85 | 27,471,150 | — | — |
| 2009-12-03 | $1.89 | $7.51 | 23,806,880 | — | — |
| 2009-12-02 | $1.90 | $7.56 | 20,542,417 | — | — |
| 2009-12-01 | $1.85 | $7.36 | 20,915,970 | — | — |
| 2009-11-30 | $1.80 | $7.17 | 19,664,792 | — | — |
| 2009-11-27 | $1.71 | $6.82 | 6,357,153 | — | — |
| 2009-11-25 | $1.77 | $7.06 | 7,251,280 | — | — |
| 2009-11-24 | $1.75 | $6.96 | 19,879,322 | — | — |
| 2009-11-23 | $1.81 | $7.22 | 14,689,336 | — | — |
| 2009-11-20 | $1.78 | $7.11 | 17,347,713 | — | — |
| 2009-11-19 | $1.75 | $6.96 | 18,627,395 | — | — |
| 2009-11-18 | $1.84 | $7.31 | 15,687,727 | — | — |
| 2009-11-17 | $1.83 | $7.24 | 15,674,225 | — | — |
| 2009-11-16 | $1.87 | $7.39 | 17,980,803 | — | — |
| 2009-11-13 | $1.80 | $7.11 | 15,247,415 | — | — |
| 2009-11-12 | $1.77 | $7.00 | 15,488,949 | — | — |
| 2009-11-11 | $1.80 | $7.12 | 17,882,539 | — | — |
| 2009-11-10 | $1.76 | $6.97 | 25,484,118 | — | — |
| 2009-11-09 | $1.78 | $7.03 | 25,965,687 | — | — |
| 2009-11-06 | $1.67 | $6.62 | 20,710,440 | — | — |
| 2009-11-05 | $1.70 | $6.73 | 26,332,489 | — | — |
| 2009-11-04 | $1.68 | $6.66 | 44,136,266 | — | — |
| 2009-11-03 | $1.68 | $6.63 | 29,737,972 | — | — |
| 2009-11-02 | $1.64 | $6.48 | 39,512,610 | — | — |
| 2009-10-30 | $1.65 | $6.51 | 69,874,671 | — | — |
| 2009-10-29 | $1.76 | $6.95 | 45,997,281 | — | — |
| 2009-10-28 | $1.69 | $6.68 | 53,060,283 | — | — |
| 2009-10-27 | $1.83 | $7.25 | 19,267,986 | — | — |
| 2009-10-26 | $1.89 | $7.48 | 17,802,278 | — | — |
| 2009-10-23 | $1.92 | $7.60 | 15,796,493 | — | — |
| 2009-10-22 | $1.98 | $7.83 | 15,191,157 | — | — |
| 2009-10-21 | $1.95 | $7.71 | 18,350,605 | — | — |
| 2009-10-20 | $1.98 | $7.81 | 15,686,227 | — | — |
| 2009-10-19 | $2.03 | $8.04 | 25,630,389 | — | — |
| 2009-10-16 | $2.01 | $7.94 | 23,024,519 | — | — |
| 2009-10-15 | $2.09 | $8.27 | 19,150,969 | — | — |
| 2009-10-14 | $2.13 | $8.41 | 24,991,298 | — | — |
| 2009-10-13 | $2.04 | $8.07 | 14,658,581 | — | — |
| 2009-10-12 | $2.06 | $8.16 | 8,164,909 | — | — |
| 2009-10-09 | $2.05 | $8.11 | 18,383,610 | — | — |
| 2009-10-08 | $2.02 | $7.99 | 21,774,091 | — | — |
| 2009-10-07 | $1.94 | $7.65 | 17,911,793 | — | — |
| 2009-10-06 | $1.94 | $7.67 | 23,048,522 | — | — |
| 2009-10-05 | $1.91 | $7.57 | 23,719,868 | — | — |
| 2009-10-02 | $1.88 | $7.43 | 29,316,412 | — | — |
| 2009-10-01 | $1.86 | $7.35 | 35,444,032 | — | — |
| 2009-09-30 | $1.97 | $7.78 | 43,225,637 | — | — |
| 2009-09-29 | $1.96 | $7.74 | 26,983,581 | — | — |
| 2009-09-28 | $1.90 | $7.53 | 20,593,424 | — | — |
| 2009-09-25 | $1.84 | $7.28 | 22,398,180 | — | — |
| 2009-09-24 | $1.85 | $7.31 | 24,668,002 | — | — |
| 2009-09-23 | $1.95 | $7.70 | 22,020,126 | — | — |
| 2009-09-22 | $2.04 | $8.05 | 19,137,467 | — | — |
| 2009-09-21 | $1.94 | $7.66 | 22,978,763 | — | — |
| 2009-09-18 | $2.00 | $7.90 | 24,206,687 | — | — |
| 2009-09-17 | $1.97 | $7.80 | 44,928,379 | — | — |
| 2009-09-16 | $2.06 | $8.15 | 43,079,366 | — | — |
| 2009-09-15 | $1.89 | $7.49 | 34,341,376 | — | — |
| 2009-09-14 | $1.81 | $7.15 | 16,763,380 | — | — |
| 2009-09-11 | $1.74 | $6.89 | 26,599,527 | — | — |
| 2009-09-10 | $1.78 | $7.04 | 19,046,704 | — | — |
| 2009-09-09 | $1.69 | $6.68 | 17,343,962 | — | — |
| 2009-09-08 | $1.64 | $6.49 | 18,376,109 | — | — |
| 2009-09-04 | $1.55 | $6.13 | 27,605,419 | — | — |
| 2009-09-03 | $1.55 | $6.14 | 23,202,294 | — | — |
| 2009-09-02 | $1.51 | $5.99 | 25,799,913 | — | — |
| 2009-09-01 | $1.54 | $6.08 | 30,591,593 | — | — |
| 2009-08-31 | $1.62 | $6.42 | 22,230,156 | — | — |
| 2009-08-28 | $1.67 | $6.62 | 16,997,413 | — | — |
| 2009-08-27 | $1.67 | $6.62 | 17,742,269 | — | — |
| 2009-08-26 | $1.66 | $6.57 | 18,434,617 | — | — |
| 2009-08-25 | $1.64 | $6.48 | 21,041,237 | — | — |
| 2009-08-24 | $1.62 | $6.39 | 27,701,433 | — | — |
| 2009-08-21 | $1.59 | $6.30 | 27,048,090 | — | — |
| 2009-08-20 | $1.50 | $5.94 | 18,680,652 | — | — |
| 2009-08-19 | $1.43 | $5.64 | 20,228,122 | — | — |
| 2009-08-18 | $1.42 | $5.55 | 14,225,020 | — | — |
| 2009-08-17 | $1.40 | $5.50 | 22,717,725 | — | — |
| 2009-08-14 | $1.51 | $5.90 | 19,421,757 | — | — |
| 2009-08-13 | $1.53 | $6.01 | 14,864,861 | — | — |
| 2009-08-12 | $1.51 | $5.93 | 23,277,305 | — | — |
| 2009-08-11 | $1.46 | $5.71 | 20,864,962 | — | — |
| 2009-08-10 | $1.51 | $5.91 | 25,307,843 | — | — |
| 2009-08-07 | $1.61 | $6.31 | 37,853,374 | — | — |
| 2009-08-06 | $1.47 | $5.74 | 26,400,748 | — | — |
| 2009-08-05 | $1.46 | $5.72 | 31,551,730 | — | — |
| 2009-08-04 | $1.35 | $5.30 | 41,303,864 | — | — |
| 2009-08-03 | $1.25 | $4.88 | 16,689,120 | — | — |
| 2009-07-31 | $1.25 | $4.90 | 20,891,216 | — | — |
| 2009-07-30 | $1.22 | $4.78 | 21,885,107 | — | — |
| 2009-07-29 | $1.18 | $4.61 | 11,337,110 | — | — |
| 2009-07-28 | $1.22 | $4.76 | 11,922,193 | — | — |
| 2009-07-27 | $1.21 | $4.75 | 14,866,361 | — | — |
| 2009-07-24 | $1.19 | $4.67 | 12,891,330 | — | — |
| 2009-07-23 | $1.17 | $4.58 | 21,541,558 | — | — |
| 2009-07-22 | $1.13 | $4.41 | 11,577,894 | — | — |
| 2009-07-21 | $1.11 | $4.33 | 12,270,992 | — | — |
| 2009-07-20 | $1.13 | $4.44 | 13,594,930 | — | — |
| 2009-07-17 | $1.07 | $4.18 | 12,774,314 | — | — |
| 2009-07-16 | $1.12 | $4.38 | 14,384,792 | — | — |
| 2009-07-15 | $1.11 | $4.33 | 19,814,813 | — | — |
| 2009-07-14 | $1.05 | $4.13 | 13,854,467 | — | — |
| 2009-07-13 | $1.05 | $4.10 | 20,982,729 | — | — |
| 2009-07-10 | $1.00 | $3.91 | 13,166,619 | — | — |
| 2009-07-09 | $1.01 | $3.94 | 16,118,288 | — | — |
| 2009-07-08 | $1.04 | $4.06 | 30,382,314 | — | — |
| 2009-07-07 | $1.07 | $4.20 | 18,361,857 | — | — |
| 2009-07-06 | $1.14 | $4.48 | 20,609,176 | — | — |
| 2009-07-02 | $1.12 | $4.40 | 22,687,721 | — | — |
| 2009-07-01 | $1.20 | $4.69 | 11,505,133 | — | — |
| 2009-06-30 | $1.18 | $4.62 | 16,105,537 | — | — |
| 2009-06-29 | $1.20 | $4.69 | 18,539,632 | — | — |
| 2009-06-26 | $1.22 | $4.78 | 23,885,641 | — | — |
| 2009-06-25 | $1.16 | $4.56 | 29,548,195 | — | — |
| 2009-06-24 | $1.13 | $4.41 | 22,151,395 | — | — |
| 2009-06-23 | $1.14 | $4.45 | 21,710,332 | — | — |
| 2009-06-22 | $1.13 | $4.42 | 27,495,904 | — | — |
| 2009-06-19 | $1.21 | $4.75 | 21,294,773 | — | — |
| 2009-06-18 | $1.21 | $4.76 | 20,494,410 | — | — |
| 2009-06-17 | $1.22 | $4.77 | 30,785,121 | — | — |
| 2009-06-16 | $1.28 | $5.03 | 24,499,228 | — | — |
| 2009-06-15 | $1.30 | $5.11 | 30,689,857 | — | — |
| 2009-06-12 | $1.46 | $5.70 | 16,730,375 | — | — |
| 2009-06-11 | $1.38 | $5.40 | 15,404,187 | — | — |
| 2009-06-10 | $1.41 | $5.50 | 21,888,108 | — | — |
| 2009-06-09 | $1.45 | $5.66 | 19,687,295 | — | — |
| 2009-06-08 | $1.45 | $5.67 | 22,952,509 | — | — |
| 2009-06-05 | $1.43 | $5.59 | 29,835,486 | — | — |
| 2009-06-04 | $1.44 | $5.65 | 32,006,294 | — | — |
| 2009-06-03 | $1.35 | $5.31 | 25,556,128 | — | — |
| 2009-06-02 | $1.32 | $5.18 | 31,396,458 | — | — |
| 2009-06-01 | $1.35 | $5.29 | 45,108,404 | — | — |
| 2009-05-29 | $1.26 | $4.94 | 34,641,418 | — | — |
| 2009-05-28 | $1.21 | $4.72 | 23,145,286 | — | — |
| 2009-05-27 | $1.17 | $4.57 | 32,502,115 | — | — |
| 2009-05-26 | $1.24 | $4.85 | 45,832,257 | — | — |
| 2009-05-22 | $1.19 | $4.65 | 21,386,286 | — | — |
| 2009-05-21 | $1.23 | $4.83 | 30,091,272 | — | — |
| 2009-05-20 | $1.20 | $4.68 | 33,795,298 | — | — |
| 2009-05-19 | $1.17 | $4.60 | 34,387,132 | — | — |
| 2009-05-18 | $1.18 | $4.62 | 39,509,610 | — | — |
| 2009-05-15 | $1.04 | $4.06 | 34,928,709 | — | — |
| 2009-05-14 | $1.07 | $4.18 | 33,730,039 | — | — |
| 2009-05-13 | $1.03 | $4.02 | 32,046,050 | — | — |
| 2009-05-12 | $1.15 | $4.45 | 27,686,431 | — | — |
| 2009-05-11 | $1.18 | $4.55 | 40,215,460 | — | — |
| 2009-05-08 | $1.26 | $4.88 | 43,952,490 | — | — |
| 2009-05-07 | $1.10 | $4.25 | 42,443,276 | — | — |
| 2009-05-06 | $1.20 | $4.64 | 47,133,692 | — | — |
| 2009-05-05 | $1.09 | $4.22 | 38,152,667 | — | — |
| 2009-05-04 | $1.12 | $4.34 | 53,316,070 | — | — |
| 2009-05-01 | $0.97 | $3.75 | 39,083,549 | — | — |
| 2009-04-30 | $0.97 | $3.77 | 28,569,306 | — | — |
| 2009-04-29 | $0.96 | $3.71 | 25,273,338 | — | — |
| 2009-04-28 | $0.92 | $3.55 | 21,100,496 | — | — |
| 2009-04-27 | $0.90 | $3.48 | 34,351,127 | — | — |
| 2009-04-24 | $0.98 | $3.79 | 48,624,154 | — | — |
| 2009-04-23 | $0.93 | $3.62 | 36,854,983 | — | — |
| 2009-04-22 | $0.91 | $3.50 | 61,222,192 | — | — |
| 2009-04-21 | $0.91 | $3.52 | 64,884,212 | — | — |
| 2009-04-20 | $0.79 | $3.05 | 66,172,895 | — | — |
| 2009-04-17 | $0.92 | $3.56 | 62,765,161 | — | — |
| 2009-04-16 | $0.93 | $3.61 | 65,319,274 | — | — |
| 2009-04-15 | $0.90 | $3.48 | 61,697,010 | — | — |
| 2009-04-14 | $0.82 | $3.16 | 52,612,470 | — | — |
| 2009-04-13 | $0.89 | $3.45 | 58,034,240 | — | — |
| 2009-04-09 | $0.94 | $3.65 | 66,037,876 | — | — |
| 2009-04-08 | $0.81 | $3.12 | 34,450,891 | — | — |
| 2009-04-07 | $0.81 | $3.12 | 37,237,537 | — | — |
| 2009-04-06 | $0.85 | $3.30 | 34,100,592 | — | — |
| 2009-04-03 | $0.85 | $3.31 | 50,731,953 | — | — |
| 2009-04-02 | $0.78 | $3.02 | 43,254,891 | — | — |
| 2009-04-01 | $0.74 | $2.85 | 30,083,021 | — | — |
| 2009-03-31 | $0.73 | $2.83 | 51,378,545 | — | — |
| 2009-03-30 | $0.67 | $2.58 | 31,795,514 | — | — |
| 2009-03-27 | $0.73 | $2.81 | 28,220,507 | — | — |
| 2009-03-26 | $0.77 | $2.96 | 33,893,562 | — | — |
| 2009-03-25 | $0.75 | $2.89 | 46,811,146 | — | — |
| 2009-03-24 | $0.74 | $2.86 | 39,072,297 | — | — |
| 2009-03-23 | $0.82 | $3.17 | 50,858,721 | — | — |
| 2009-03-20 | $0.68 | $2.64 | 38,445,959 | — | — |
| 2009-03-19 | $0.73 | $2.81 | 37,090,516 | — | — |
| 2009-03-18 | $0.80 | $3.10 | 45,866,012 | — | — |
| 2009-03-17 | $0.76 | $2.93 | 43,011,107 | — | — |
| 2009-03-16 | $0.67 | $2.59 | 36,281,151 | — | — |
| 2009-03-13 | $0.78 | $3.02 | 25,967,187 | — | — |
| 2009-03-12 | $0.80 | $3.10 | 51,494,061 | — | — |
| 2009-03-11 | $0.73 | $2.82 | 43,956,241 | — | — |
| 2009-03-10 | $0.77 | $3.00 | 59,923,758 | — | — |
| 2009-03-09 | $0.68 | $2.64 | 34,169,601 | — | — |
| 2009-03-06 | $0.66 | $2.55 | 47,111,189 | — | — |
| 2009-03-05 | $0.66 | $2.57 | 43,065,114 | — | — |
| 2009-03-04 | $0.72 | $2.79 | 38,031,900 | — | — |
| 2009-03-03 | $0.68 | $2.63 | 39,002,538 | — | — |
| 2009-03-02 | $0.67 | $2.58 | 38,546,473 | — | — |
| 2009-02-27 | $0.70 | $2.69 | 59,424,937 | — | — |
| 2009-02-26 | $0.69 | $2.67 | 39,238,071 | — | — |
| 2009-02-25 | $0.73 | $2.82 | 34,690,925 | — | — |
| 2009-02-24 | $0.75 | $2.92 | 44,585,580 | — | — |
| 2009-02-23 | $0.69 | $2.69 | 40,294,971 | — | — |
| 2009-02-20 | $0.74 | $2.88 | 42,242,248 | — | — |
| 2009-02-19 | $0.68 | $2.64 | 28,473,293 | — | — |
| 2009-02-18 | $0.72 | $2.80 | 38,706,996 | — | — |
| 2009-02-17 | $0.71 | $2.75 | 41,907,700 | — | — |
| 2009-02-13 | $0.78 | $3.03 | 33,740,540 | — | — |
| 2009-02-12 | $0.86 | $3.34 | 41,138,091 | — | — |
| 2009-02-11 | $0.87 | $3.37 | 34,675,923 | — | — |
| 2009-02-10 | $0.85 | $3.29 | 50,284,139 | — | — |
| 2009-02-09 | $0.98 | $3.79 | 26,212,472 | — | — |
| 2009-02-06 | $0.97 | $3.74 | 68,758,512 | — | — |
| 2009-02-05 | $1.03 | $3.99 | 42,949,598 | — | — |
| 2009-02-04 | $1.15 | $4.47 | 25,499,870 | — | — |
| 2009-02-03 | $1.19 | $4.60 | 27,651,176 | — | — |
| 2009-02-02 | $1.19 | $4.61 | 31,521,725 | — | — |
| 2009-01-30 | $1.19 | $4.59 | 28,873,850 | — | — |
| 2009-01-29 | $1.26 | $4.89 | 39,415,096 | — | — |
| 2009-01-28 | $1.39 | $5.39 | 35,225,001 | — | — |
| 2009-01-27 | $1.29 | $5.01 | 18,180,331 | — | — |
| 2009-01-26 | $1.31 | $5.06 | 24,994,299 | — | — |
| 2009-01-23 | $1.31 | $5.08 | 22,942,757 | — | — |
| 2009-01-22 | $1.24 | $4.81 | 31,507,473 | — | — |
| 2009-01-21 | $1.33 | $5.15 | 40,189,956 | — | — |
| 2009-01-20 | $1.15 | $4.47 | 39,435,349 | — | — |
| 2009-01-16 | $1.41 | $5.44 | 26,166,715 | — | — |
| 2009-01-15 | $1.33 | $5.15 | 34,416,386 | — | — |
| 2009-01-14 | $1.29 | $5.01 | 26,333,989 | — | — |
| 2009-01-13 | $1.38 | $5.34 | 23,780,626 | — | — |
| 2009-01-12 | $1.40 | $5.44 | 22,064,383 | — | — |
| 2009-01-09 | $1.61 | $6.24 | 29,639,708 | — | — |
| 2009-01-08 | $1.59 | $6.15 | 17,940,297 | — | — |
| 2009-01-07 | $1.58 | $6.13 | 19,448,761 | — | — |
| 2009-01-06 | $1.69 | $6.56 | 25,999,441 | — | — |
| 2009-01-05 | $1.52 | $5.88 | 18,992,697 | — | — |
| 2009-01-02 | $1.55 | $6.01 | 14,315,032 | — | — |