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
- 1991-11-08 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 | $5.77 | $5.83 | 4,982,400 | — | — |
| 2009-12-30 | $5.87 | $5.93 | 6,936,000 | — | — |
| 2009-12-29 | $5.77 | $5.83 | 4,551,200 | — | — |
| 2009-12-28 | $5.74 | $5.80 | 4,644,000 | — | — |
| 2009-12-24 | $5.83 | $5.89 | 2,191,200 | — | — |
| 2009-12-23 | $5.78 | $5.84 | 13,335,200 | — | — |
| 2009-12-22 | $5.58 | $5.64 | 16,214,400 | — | — |
| 2009-12-21 | $5.48 | $5.53 | 7,060,000 | — | — |
| 2009-12-18 | $5.40 | $5.45 | 9,460,800 | — | — |
| 2009-12-17 | $5.32 | $5.38 | 9,593,600 | — | — |
| 2009-12-16 | $5.43 | $5.48 | 14,539,200 | — | — |
| 2009-12-15 | $5.50 | $5.56 | 6,274,400 | — | — |
| 2009-12-14 | $5.52 | $5.57 | 7,698,400 | — | — |
| 2009-12-11 | $5.47 | $5.52 | 10,095,200 | — | — |
| 2009-12-10 | $5.48 | $5.53 | 10,518,400 | — | — |
| 2009-12-09 | $5.51 | $5.57 | 7,232,000 | — | — |
| 2009-12-08 | $5.50 | $5.55 | 7,776,000 | — | — |
| 2009-12-07 | $5.57 | $5.62 | 6,208,000 | — | — |
| 2009-12-04 | $5.56 | $5.62 | 8,980,000 | — | — |
| 2009-12-03 | $5.51 | $5.56 | 6,531,200 | — | — |
| 2009-12-02 | $5.52 | $5.57 | 14,479,200 | — | — |
| 2009-12-01 | $5.28 | $5.33 | 9,163,200 | — | — |
| 2009-11-30 | $5.15 | $5.20 | 9,137,600 | — | — |
| 2009-11-27 | $5.17 | $5.22 | 3,834,400 | — | — |
| 2009-11-25 | $5.31 | $5.37 | 4,300,000 | — | — |
| 2009-11-24 | $5.30 | $5.36 | 5,630,400 | — | — |
| 2009-11-23 | $5.33 | $5.38 | 5,525,600 | — | — |
| 2009-11-20 | $5.26 | $5.31 | 5,908,800 | — | — |
| 2009-11-19 | $5.28 | $5.33 | 9,321,600 | — | — |
| 2009-11-18 | $5.39 | $5.44 | 5,705,600 | — | — |
| 2009-11-17 | $5.42 | $5.47 | 6,232,000 | — | — |
| 2009-11-16 | $5.40 | $5.45 | 6,918,400 | — | — |
| 2009-11-13 | $5.28 | $5.34 | 9,121,600 | — | — |
| 2009-11-12 | $5.29 | $5.34 | 8,132,800 | — | — |
| 2009-11-11 | $5.40 | $5.45 | 14,415,200 | — | — |
| 2009-11-10 | $5.39 | $5.45 | 6,980,000 | — | — |
| 2009-11-09 | $5.36 | $5.42 | 5,901,600 | — | — |
| 2009-11-06 | $5.24 | $5.29 | 8,050,400 | — | — |
| 2009-11-05 | $5.26 | $5.31 | 15,904,800 | — | — |
| 2009-11-04 | $5.18 | $5.23 | 17,123,200 | — | — |
| 2009-11-03 | $5.17 | $5.22 | 19,340,800 | — | — |
| 2009-11-02 | $5.14 | $5.19 | 20,829,600 | — | — |
| 2009-10-30 | $5.02 | $5.06 | 15,600,800 | — | — |
| 2009-10-29 | $5.18 | $5.23 | 10,177,600 | — | — |
| 2009-10-28 | $5.02 | $5.07 | 14,848,800 | — | — |
| 2009-10-27 | $5.20 | $5.25 | 13,938,400 | — | — |
| 2009-10-26 | $5.18 | $5.23 | 14,176,000 | — | — |
| 2009-10-23 | $5.16 | $5.21 | 13,728,000 | — | — |
| 2009-10-22 | $5.19 | $5.25 | 23,151,200 | — | — |
| 2009-10-21 | $5.00 | $5.05 | 17,965,600 | — | — |
| 2009-10-20 | $5.13 | $5.18 | 10,968,800 | — | — |
| 2009-10-19 | $5.17 | $5.22 | 9,732,000 | — | — |
| 2009-10-16 | $5.10 | $5.15 | 12,699,200 | — | — |
| 2009-10-15 | $5.13 | $5.18 | 30,769,600 | — | — |
| 2009-10-14 | $5.16 | $5.21 | 19,548,000 | — | — |
| 2009-10-13 | $4.80 | $4.84 | 7,027,200 | — | — |
| 2009-10-12 | $4.86 | $4.91 | 11,742,400 | — | — |
| 2009-10-09 | $4.76 | $4.81 | 11,871,200 | — | — |
| 2009-10-08 | $4.74 | $4.78 | 11,162,400 | — | — |
| 2009-10-07 | $4.69 | $4.74 | 12,837,600 | — | — |
| 2009-10-06 | $4.63 | $4.67 | 9,302,400 | — | — |
| 2009-10-05 | $4.50 | $4.54 | 12,421,600 | — | — |
| 2009-10-02 | $4.43 | $4.48 | 9,716,800 | — | — |
| 2009-10-01 | $4.50 | $4.55 | 11,605,600 | — | — |
| 2009-09-30 | $4.71 | $4.76 | 8,760,800 | — | — |
| 2009-09-29 | $4.68 | $4.73 | 6,290,400 | — | — |
| 2009-09-28 | $4.69 | $4.74 | 5,991,200 | — | — |
| 2009-09-25 | $4.66 | $4.70 | 6,478,400 | — | — |
| 2009-09-24 | $4.73 | $4.77 | 7,934,400 | — | — |
| 2009-09-23 | $4.81 | $4.86 | 7,240,000 | — | — |
| 2009-09-22 | $4.89 | $4.94 | 5,579,200 | — | — |
| 2009-09-21 | $4.91 | $4.95 | 5,711,200 | — | — |
| 2009-09-18 | $4.92 | $4.97 | 9,321,600 | — | — |
| 2009-09-17 | $4.97 | $5.02 | 12,552,800 | — | — |
| 2009-09-16 | $4.95 | $5.00 | 14,226,400 | — | — |
| 2009-09-15 | $4.84 | $4.88 | 7,328,800 | — | — |
| 2009-09-14 | $4.80 | $4.85 | 5,502,400 | — | — |
| 2009-09-11 | $4.80 | $4.85 | 6,080,000 | — | — |
| 2009-09-10 | $4.81 | $4.86 | 6,827,200 | — | — |
| 2009-09-09 | $4.72 | $4.76 | 9,723,200 | — | — |
| 2009-09-08 | $4.66 | $4.70 | 13,053,600 | — | — |
| 2009-09-04 | $4.43 | $4.47 | 5,653,600 | — | — |
| 2009-09-03 | $4.38 | $4.42 | 10,685,600 | — | — |
| 2009-09-02 | $4.28 | $4.32 | 12,830,400 | — | — |
| 2009-09-01 | $4.29 | $4.33 | 13,636,800 | — | — |
| 2009-08-31 | $4.37 | $4.41 | 9,051,200 | — | — |
| 2009-08-28 | $4.42 | $4.46 | 14,027,200 | — | — |
| 2009-08-27 | $4.36 | $4.40 | 10,545,600 | — | — |
| 2009-08-26 | $4.32 | $4.36 | 10,524,000 | — | — |
| 2009-08-25 | $4.22 | $4.26 | 8,381,600 | — | — |
| 2009-08-24 | $4.20 | $4.24 | 10,396,000 | — | — |
| 2009-08-21 | $4.17 | $4.21 | 10,049,600 | — | — |
| 2009-08-20 | $4.12 | $4.16 | 5,683,200 | — | — |
| 2009-08-19 | $4.04 | $4.08 | 9,103,200 | — | — |
| 2009-08-18 | $4.04 | $4.08 | 12,225,600 | — | — |
| 2009-08-17 | $4.05 | $4.09 | 7,925,600 | — | — |
| 2009-08-14 | $4.18 | $4.22 | 7,376,000 | — | — |
| 2009-08-13 | $4.25 | $4.29 | 7,393,600 | — | — |
| 2009-08-12 | $4.24 | $4.28 | 7,748,800 | — | — |
| 2009-08-11 | $4.09 | $4.13 | 9,575,200 | — | — |
| 2009-08-10 | $4.16 | $4.20 | 5,823,200 | — | — |
| 2009-08-07 | $4.17 | $4.21 | 15,851,200 | — | — |
| 2009-08-06 | $4.14 | $4.18 | 6,956,000 | — | — |
| 2009-08-05 | $4.17 | $4.21 | 9,576,000 | — | — |
| 2009-08-04 | $4.26 | $4.30 | 11,416,000 | — | — |
| 2009-08-03 | $4.30 | $4.34 | 11,004,000 | — | — |
| 2009-07-31 | $4.17 | $4.21 | 13,719,200 | — | — |
| 2009-07-30 | $4.18 | $4.22 | 9,567,200 | — | — |
| 2009-07-29 | $4.17 | $4.21 | 12,276,800 | — | — |
| 2009-07-28 | $4.27 | $4.31 | 4,716,000 | — | — |
| 2009-07-27 | $4.30 | $4.34 | 5,984,800 | — | — |
| 2009-07-24 | $4.34 | $4.38 | 7,729,600 | — | — |
| 2009-07-23 | $4.28 | $4.32 | 9,117,600 | — | — |
| 2009-07-22 | $4.24 | $4.28 | 8,715,200 | — | — |
| 2009-07-21 | $4.18 | $4.22 | 14,584,800 | — | — |
| 2009-07-20 | $4.14 | $4.18 | 16,636,000 | — | — |
| 2009-07-17 | $4.12 | $4.16 | 18,997,600 | — | — |
| 2009-07-16 | $4.20 | $4.24 | 30,317,600 | — | — |
| 2009-07-15 | $4.24 | $4.28 | 15,144,000 | — | — |
| 2009-07-14 | $4.03 | $4.06 | 10,332,800 | — | — |
| 2009-07-13 | $4.00 | $4.04 | 6,204,800 | — | — |
| 2009-07-10 | $3.93 | $3.97 | 8,170,400 | — | — |
| 2009-07-09 | $3.94 | $3.98 | 9,682,400 | — | — |
| 2009-07-08 | $3.87 | $3.91 | 8,246,400 | — | — |
| 2009-07-07 | $3.91 | $3.95 | 9,814,400 | — | — |
| 2009-07-06 | $3.97 | $4.01 | 12,780,000 | — | — |
| 2009-07-02 | $3.95 | $3.99 | 9,941,600 | — | — |
| 2009-07-01 | $4.04 | $4.08 | 13,151,200 | — | — |
| 2009-06-30 | $3.96 | $3.99 | 9,207,200 | — | — |
| 2009-06-29 | $3.93 | $3.97 | 6,904,800 | — | — |
| 2009-06-26 | $3.99 | $4.03 | 6,596,800 | — | — |
| 2009-06-25 | $3.96 | $4.00 | 8,307,200 | — | — |
| 2009-06-24 | $3.89 | $3.92 | 7,718,400 | — | — |
| 2009-06-23 | $3.86 | $3.90 | 7,177,600 | — | — |
| 2009-06-22 | $3.85 | $3.89 | 11,064,000 | — | — |
| 2009-06-19 | $3.96 | $3.99 | 10,397,600 | — | — |
| 2009-06-18 | $4.03 | $4.07 | 7,101,600 | — | — |
| 2009-06-17 | $4.02 | $4.05 | 7,934,400 | — | — |
| 2009-06-16 | $4.01 | $4.04 | 7,261,600 | — | — |
| 2009-06-15 | $4.13 | $4.16 | 7,238,400 | — | — |
| 2009-06-12 | $4.25 | $4.29 | 6,389,600 | — | — |
| 2009-06-11 | $4.31 | $4.35 | 12,186,400 | — | — |
| 2009-06-10 | $4.24 | $4.28 | 11,645,600 | — | — |
| 2009-06-09 | $4.11 | $4.15 | 9,609,600 | — | — |
| 2009-06-08 | $4.04 | $4.07 | 12,852,000 | — | — |
| 2009-06-05 | $4.18 | $4.21 | 11,309,600 | — | — |
| 2009-06-04 | $4.22 | $4.25 | 10,652,800 | — | — |
| 2009-06-03 | $4.17 | $4.21 | 13,100,800 | — | — |
| 2009-06-02 | $4.38 | $4.42 | 8,709,600 | — | — |
| 2009-06-01 | $4.38 | $4.42 | 8,517,600 | — | — |
| 2009-05-29 | $4.17 | $4.21 | 8,182,400 | — | — |
| 2009-05-28 | $4.14 | $4.18 | 7,126,400 | — | — |
| 2009-05-27 | $4.12 | $4.15 | 8,426,400 | — | — |
| 2009-05-26 | $4.19 | $4.22 | 8,592,800 | — | — |
| 2009-05-22 | $4.01 | $4.05 | 8,220,000 | — | — |
| 2009-05-21 | $4.00 | $4.04 | 11,744,800 | — | — |
| 2009-05-20 | $4.19 | $4.23 | 10,644,800 | — | — |
| 2009-05-19 | $4.18 | $4.22 | 12,823,200 | — | — |
| 2009-05-18 | $4.11 | $4.15 | 13,429,600 | — | — |
| 2009-05-15 | $3.98 | $4.01 | 13,004,000 | — | — |
| 2009-05-14 | $3.94 | $3.98 | 9,216,000 | — | — |
| 2009-05-13 | $3.83 | $3.87 | 11,730,400 | — | — |
| 2009-05-12 | $3.91 | $3.95 | 11,892,000 | — | — |
| 2009-05-11 | $3.88 | $3.92 | 15,704,000 | — | — |
| 2009-05-08 | $4.06 | $4.09 | 11,588,000 | — | — |
| 2009-05-07 | $4.04 | $4.07 | 13,384,800 | — | — |
| 2009-05-06 | $4.24 | $4.28 | 9,888,800 | — | — |
| 2009-05-05 | $4.28 | $4.32 | 9,910,400 | — | — |
| 2009-05-04 | $4.39 | $4.43 | 9,829,600 | — | — |
| 2009-05-01 | $4.27 | $4.30 | 8,048,000 | — | — |
| 2009-04-30 | $4.23 | $4.27 | 11,972,800 | — | — |
| 2009-04-29 | $4.25 | $4.28 | 11,030,400 | — | — |
| 2009-04-28 | $4.12 | $4.16 | 8,923,200 | — | — |
| 2009-04-27 | $4.11 | $4.14 | 11,088,000 | — | — |
| 2009-04-24 | $4.17 | $4.20 | 17,336,800 | — | — |
| 2009-04-23 | $4.02 | $4.06 | 12,197,600 | — | — |
| 2009-04-22 | $4.02 | $4.06 | 16,621,600 | — | — |
| 2009-04-21 | $3.93 | $3.97 | 18,243,200 | — | — |
| 2009-04-20 | $3.78 | $3.81 | 17,753,600 | — | — |
| 2009-04-17 | $3.81 | $3.85 | 20,791,200 | — | — |
| 2009-04-16 | $3.94 | $3.97 | 31,772,000 | — | — |
| 2009-04-15 | $3.60 | $3.63 | 21,690,400 | — | — |
| 2009-04-14 | $3.74 | $3.77 | 9,392,800 | — | — |
| 2009-04-13 | $3.73 | $3.77 | 11,148,000 | — | — |
| 2009-04-09 | $3.79 | $3.82 | 14,597,600 | — | — |
| 2009-04-08 | $3.60 | $3.64 | 17,876,000 | — | — |
| 2009-04-07 | $3.61 | $3.65 | 21,480,000 | — | — |
| 2009-04-06 | $3.90 | $3.93 | 15,073,600 | — | — |
| 2009-04-03 | $3.91 | $3.94 | 20,186,400 | — | — |
| 2009-04-02 | $3.98 | $4.02 | 25,039,200 | — | — |
| 2009-04-01 | $3.68 | $3.71 | 16,556,000 | — | — |
| 2009-03-31 | $3.56 | $3.59 | 14,441,600 | — | — |
| 2009-03-30 | $3.53 | $3.56 | 18,753,600 | — | — |
| 2009-03-27 | $3.70 | $3.73 | 15,618,400 | — | — |
| 2009-03-26 | $3.82 | $3.85 | 16,848,800 | — | — |
| 2009-03-25 | $3.67 | $3.70 | 16,159,200 | — | — |
| 2009-03-24 | $3.64 | $3.67 | 10,147,200 | — | — |
| 2009-03-23 | $3.70 | $3.73 | 13,716,000 | — | — |
| 2009-03-20 | $3.49 | $3.52 | 18,120,000 | — | — |
| 2009-03-19 | $3.54 | $3.57 | 11,477,600 | — | — |
| 2009-03-18 | $3.53 | $3.56 | 16,593,600 | — | — |
| 2009-03-17 | $3.43 | $3.46 | 13,459,200 | — | — |
| 2009-03-16 | $3.35 | $3.38 | 16,148,000 | — | — |
| 2009-03-13 | $3.36 | $3.39 | 20,184,000 | — | — |
| 2009-03-12 | $3.36 | $3.39 | 15,273,600 | — | — |
| 2009-03-11 | $3.25 | $3.28 | 19,900,000 | — | — |
| 2009-03-10 | $3.12 | $3.15 | 13,097,600 | — | — |
| 2009-03-09 | $2.87 | $2.90 | 13,462,400 | — | — |
| 2009-03-06 | $2.96 | $2.99 | 20,586,400 | — | — |
| 2009-03-05 | $3.01 | $3.03 | 19,698,400 | — | — |
| 2009-03-04 | $3.16 | $3.19 | 10,468,800 | — | — |
| 2009-03-03 | $3.00 | $3.03 | 12,280,800 | — | — |
| 2009-03-02 | $3.01 | $3.03 | 11,588,800 | — | — |
| 2009-02-27 | $3.18 | $3.20 | 22,387,200 | — | — |
| 2009-02-26 | $3.27 | $3.30 | 16,564,000 | — | — |
| 2009-02-25 | $3.28 | $3.31 | 13,035,200 | — | — |
| 2009-02-24 | $3.28 | $3.31 | 14,158,400 | — | — |
| 2009-02-23 | $3.13 | $3.15 | 24,878,400 | — | — |
| 2009-02-20 | $3.23 | $3.25 | 19,537,600 | — | — |
| 2009-02-19 | $3.15 | $3.17 | 12,103,200 | — | — |
| 2009-02-18 | $3.30 | $3.33 | 11,777,600 | — | — |
| 2009-02-17 | $3.31 | $3.33 | 15,356,800 | — | — |
| 2009-02-13 | $3.48 | $3.51 | 10,552,800 | — | — |
| 2009-02-12 | $3.54 | $3.57 | 11,425,600 | — | — |
| 2009-02-11 | $3.47 | $3.50 | 9,248,800 | — | — |
| 2009-02-10 | $3.44 | $3.47 | 17,172,000 | — | — |
| 2009-02-09 | $3.58 | $3.61 | 13,485,600 | — | — |
| 2009-02-06 | $3.71 | $3.74 | 22,087,200 | — | — |
| 2009-02-05 | $3.57 | $3.60 | 19,416,800 | — | — |
| 2009-02-04 | $3.56 | $3.59 | 33,622,400 | — | — |
| 2009-02-03 | $3.32 | $3.35 | 10,512,000 | — | — |
| 2009-02-02 | $3.24 | $3.27 | 14,005,600 | — | — |
| 2009-01-30 | $3.27 | $3.30 | 19,403,200 | — | — |
| 2009-01-29 | $3.33 | $3.36 | 12,796,800 | — | — |
| 2009-01-28 | $3.46 | $3.49 | 23,497,600 | — | — |
| 2009-01-27 | $3.26 | $3.29 | 12,369,600 | — | — |
| 2009-01-26 | $3.22 | $3.25 | 21,637,600 | — | — |
| 2009-01-23 | $3.16 | $3.18 | 17,944,800 | — | — |
| 2009-01-22 | $3.13 | $3.16 | 28,526,400 | — | — |
| 2009-01-21 | $3.18 | $3.21 | 17,163,200 | — | — |
| 2009-01-20 | $3.02 | $3.04 | 12,872,800 | — | — |
| 2009-01-16 | $3.19 | $3.22 | 23,835,200 | — | — |
| 2009-01-15 | $3.14 | $3.17 | 56,636,800 | — | — |
| 2009-01-14 | $2.74 | $2.76 | 19,185,600 | — | — |
| 2009-01-13 | $2.84 | $2.87 | 28,109,600 | — | — |
| 2009-01-12 | $3.09 | $3.11 | 13,017,600 | — | — |
| 2009-01-09 | $3.26 | $3.28 | 11,644,000 | — | — |
| 2009-01-08 | $3.31 | $3.34 | 14,699,200 | — | — |
| 2009-01-07 | $3.27 | $3.29 | 12,316,000 | — | — |
| 2009-01-06 | $3.38 | $3.41 | 19,318,400 | — | — |
| 2009-01-05 | $3.14 | $3.17 | 9,661,600 | — | — |
| 2009-01-02 | $3.19 | $3.21 | 10,726,400 | — | — |