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
- 1983-12-30 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 | $4.47 | $14.04 | 1,947,044 | — | — |
| 2009-12-30 | $4.46 | $14.01 | 1,961,419 | — | — |
| 2009-12-29 | $4.51 | $14.17 | 4,154,322 | — | — |
| 2009-12-28 | $4.42 | $13.88 | 1,314,552 | — | — |
| 2009-12-24 | $4.45 | $13.96 | 1,595,109 | — | — |
| 2009-12-23 | $4.39 | $13.76 | 2,420,917 | — | — |
| 2009-12-22 | $4.36 | $13.69 | 2,600,354 | — | — |
| 2009-12-21 | $4.34 | $13.62 | 2,774,835 | — | — |
| 2009-12-18 | $4.34 | $13.63 | 3,795,943 | — | — |
| 2009-12-17 | $4.35 | $13.64 | 4,050,724 | — | — |
| 2009-12-16 | $4.46 | $14.00 | 2,707,918 | — | — |
| 2009-12-15 | $4.38 | $13.75 | 2,609,277 | — | — |
| 2009-12-14 | $4.41 | $13.83 | 1,970,837 | — | — |
| 2009-12-11 | $4.31 | $13.51 | 4,308,479 | — | — |
| 2009-12-10 | $4.28 | $13.43 | 2,326,242 | — | — |
| 2009-12-09 | $4.26 | $13.36 | 3,476,723 | — | — |
| 2009-12-08 | $4.25 | $13.34 | 4,451,732 | — | — |
| 2009-12-07 | $4.36 | $13.67 | 2,736,667 | — | — |
| 2009-12-04 | $4.33 | $13.58 | 5,440,620 | — | — |
| 2009-12-03 | $4.30 | $13.48 | 5,035,151 | — | — |
| 2009-12-02 | $4.37 | $13.70 | 4,184,063 | — | — |
| 2009-12-01 | $4.38 | $13.74 | 5,550,661 | — | — |
| 2009-11-30 | $4.28 | $13.43 | 5,950,678 | — | — |
| 2009-11-27 | $4.28 | $13.43 | 2,278,656 | — | — |
| 2009-11-25 | $4.35 | $13.65 | 4,812,093 | — | — |
| 2009-11-24 | $4.24 | $13.31 | 7,094,715 | — | — |
| 2009-11-23 | $4.27 | $13.40 | 5,744,969 | — | — |
| 2009-11-20 | $4.17 | $13.10 | 6,474,119 | — | — |
| 2009-11-19 | $4.20 | $13.17 | 8,147,546 | — | — |
| 2009-11-18 | $4.30 | $13.50 | 4,708,000 | — | — |
| 2009-11-17 | $4.31 | $13.53 | 12,201,740 | — | — |
| 2009-11-16 | $4.31 | $13.51 | 5,991,324 | — | — |
| 2009-11-13 | $4.26 | $13.38 | 7,612,704 | — | — |
| 2009-11-12 | $4.24 | $13.29 | 3,041,017 | — | — |
| 2009-11-11 | $4.26 | $13.37 | 5,873,847 | — | — |
| 2009-11-10 | $4.29 | $13.46 | 3,717,129 | — | — |
| 2009-11-09 | $4.35 | $13.65 | 4,919,161 | — | — |
| 2009-11-06 | $4.26 | $13.36 | 6,483,537 | — | — |
| 2009-11-05 | $4.37 | $13.72 | 2,511,627 | — | — |
| 2009-11-04 | $4.28 | $13.44 | 5,728,116 | — | — |
| 2009-11-03 | $4.21 | $13.20 | 5,691,931 | — | — |
| 2009-11-02 | $4.16 | $13.04 | 7,643,436 | — | — |
| 2009-10-30 | $4.22 | $13.23 | 8,771,116 | — | — |
| 2009-10-29 | $4.36 | $13.69 | 7,299,928 | — | — |
| 2009-10-28 | $4.24 | $13.30 | 4,467,098 | — | — |
| 2009-10-27 | $4.47 | $13.94 | 4,136,973 | — | — |
| 2009-10-26 | $4.50 | $14.04 | 4,638,108 | — | — |
| 2009-10-23 | $4.60 | $14.34 | 3,664,586 | — | — |
| 2009-10-22 | $4.67 | $14.56 | 8,190,175 | — | — |
| 2009-10-21 | $4.58 | $14.29 | 6,198,519 | — | — |
| 2009-10-20 | $4.66 | $14.53 | 4,631,169 | — | — |
| 2009-10-19 | $4.67 | $14.57 | 5,250,773 | — | — |
| 2009-10-16 | $4.61 | $14.39 | 5,059,439 | — | — |
| 2009-10-15 | $4.69 | $14.63 | 6,795,322 | — | — |
| 2009-10-14 | $4.69 | $14.62 | 9,748,603 | — | — |
| 2009-10-13 | $4.61 | $14.38 | 7,129,413 | — | — |
| 2009-10-12 | $4.62 | $14.40 | 3,118,344 | — | — |
| 2009-10-09 | $4.64 | $14.47 | 9,958,277 | — | — |
| 2009-10-08 | $4.75 | $14.81 | 16,281,709 | — | — |
| 2009-10-07 | $4.57 | $14.25 | 3,597,669 | — | — |
| 2009-10-06 | $4.54 | $14.17 | 5,965,053 | — | — |
| 2009-10-05 | $4.44 | $13.86 | 3,792,473 | — | — |
| 2009-10-02 | $4.34 | $13.52 | 6,179,188 | — | — |
| 2009-10-01 | $4.33 | $13.52 | 8,900,489 | — | — |
| 2009-09-30 | $4.58 | $14.29 | 5,056,961 | — | — |
| 2009-09-29 | $4.59 | $14.32 | 6,270,889 | — | — |
| 2009-09-28 | $4.59 | $14.32 | 5,329,587 | — | — |
| 2009-09-25 | $4.47 | $13.96 | 4,233,631 | — | — |
| 2009-09-24 | $4.48 | $13.98 | 10,176,873 | — | — |
| 2009-09-23 | $4.78 | $14.89 | 9,762,978 | — | — |
| 2009-09-22 | $4.85 | $15.14 | 6,335,328 | — | — |
| 2009-09-21 | $4.68 | $14.61 | 7,095,706 | — | — |
| 2009-09-18 | $4.78 | $14.91 | 5,220,536 | — | — |
| 2009-09-17 | $4.80 | $14.97 | 11,684,246 | — | — |
| 2009-09-16 | $4.79 | $14.95 | 9,369,901 | — | — |
| 2009-09-15 | $4.55 | $14.18 | 4,536,989 | — | — |
| 2009-09-14 | $4.44 | $13.84 | 4,475,029 | — | — |
| 2009-09-11 | $4.39 | $13.69 | 4,629,682 | — | — |
| 2009-09-10 | $4.35 | $13.57 | 8,057,332 | — | — |
| 2009-09-09 | $4.29 | $13.37 | 7,877,399 | — | — |
| 2009-09-08 | $4.39 | $13.70 | 4,886,446 | — | — |
| 2009-09-04 | $4.33 | $13.51 | 5,319,673 | — | — |
| 2009-09-03 | $4.23 | $13.18 | 5,858,976 | — | — |
| 2009-09-02 | $4.10 | $12.78 | 15,209,546 | — | — |
| 2009-09-01 | $4.14 | $12.92 | 15,394,931 | — | — |
| 2009-08-31 | $4.10 | $12.79 | 5,244,329 | — | — |
| 2009-08-28 | $4.16 | $12.97 | 4,156,304 | — | — |
| 2009-08-27 | $4.16 | $12.97 | 5,089,180 | — | — |
| 2009-08-26 | $4.18 | $13.05 | 6,613,902 | — | — |
| 2009-08-25 | $4.18 | $13.03 | 8,540,623 | — | — |
| 2009-08-24 | $4.15 | $12.94 | 4,740,715 | — | — |
| 2009-08-21 | $4.24 | $13.23 | 5,940,268 | — | — |
| 2009-08-20 | $4.12 | $12.86 | 4,012,556 | — | — |
| 2009-08-19 | $4.09 | $12.77 | 5,777,684 | — | — |
| 2009-08-18 | $4.07 | $12.70 | 5,889,213 | — | — |
| 2009-08-17 | $3.92 | $12.23 | 6,247,096 | — | — |
| 2009-08-14 | $4.03 | $12.59 | 5,231,937 | — | — |
| 2009-08-13 | $4.06 | $12.67 | 5,974,966 | — | — |
| 2009-08-12 | $4.09 | $12.77 | 9,027,384 | — | — |
| 2009-08-11 | $3.98 | $12.42 | 5,998,759 | — | — |
| 2009-08-10 | $4.08 | $12.73 | 6,025,030 | — | — |
| 2009-08-07 | $4.08 | $12.71 | 9,245,485 | — | — |
| 2009-08-06 | $4.11 | $12.81 | 8,616,958 | — | — |
| 2009-08-05 | $4.24 | $13.21 | 6,642,156 | — | — |
| 2009-08-04 | $4.16 | $12.99 | 14,011,975 | — | — |
| 2009-08-03 | $4.33 | $13.50 | 6,504,356 | — | — |
| 2009-07-31 | $4.24 | $13.24 | 12,499,645 | — | — |
| 2009-07-30 | $4.04 | $12.60 | 7,686,065 | — | — |
| 2009-07-29 | $3.88 | $12.09 | 7,458,546 | — | — |
| 2009-07-28 | $3.91 | $12.12 | 5,841,132 | — | — |
| 2009-07-27 | $3.83 | $11.88 | 6,493,947 | — | — |
| 2009-07-24 | $3.89 | $12.04 | 4,244,536 | — | — |
| 2009-07-23 | $3.88 | $12.02 | 5,233,424 | — | — |
| 2009-07-22 | $3.76 | $11.66 | 6,802,262 | — | — |
| 2009-07-21 | $3.68 | $11.40 | 8,452,391 | — | — |
| 2009-07-20 | $3.69 | $11.44 | 3,023,668 | — | — |
| 2009-07-17 | $3.58 | $11.08 | 4,990,044 | — | — |
| 2009-07-16 | $3.57 | $11.07 | 5,530,834 | — | — |
| 2009-07-15 | $3.52 | $10.91 | 7,272,169 | — | — |
| 2009-07-14 | $3.32 | $10.29 | 5,591,307 | — | — |
| 2009-07-13 | $3.20 | $9.90 | 6,972,777 | — | — |
| 2009-07-10 | $3.12 | $9.68 | 4,819,529 | — | — |
| 2009-07-09 | $3.17 | $9.82 | 7,148,744 | — | — |
| 2009-07-08 | $3.16 | $9.79 | 16,987,562 | — | — |
| 2009-07-07 | $3.27 | $10.14 | 10,601,674 | — | — |
| 2009-07-06 | $3.40 | $10.53 | 6,068,650 | — | — |
| 2009-07-02 | $3.36 | $10.41 | 6,146,968 | — | — |
| 2009-07-01 | $3.42 | $10.59 | 4,950,885 | — | — |
| 2009-06-30 | $3.44 | $10.67 | 4,753,603 | — | — |
| 2009-06-29 | $3.48 | $10.77 | 4,860,670 | — | — |
| 2009-06-26 | $3.46 | $10.71 | 4,936,510 | — | — |
| 2009-06-25 | $3.47 | $10.76 | 6,279,316 | — | — |
| 2009-06-24 | $3.45 | $10.68 | 6,912,303 | — | — |
| 2009-06-23 | $3.42 | $10.59 | 8,363,168 | — | — |
| 2009-06-22 | $3.42 | $10.58 | 7,711,840 | — | — |
| 2009-06-19 | $3.68 | $11.41 | 6,129,619 | — | — |
| 2009-06-18 | $3.55 | $11.00 | 7,546,778 | — | — |
| 2009-06-17 | $3.49 | $10.81 | 7,163,119 | — | — |
| 2009-06-16 | $3.52 | $10.91 | 9,438,801 | — | — |
| 2009-06-15 | $3.50 | $10.83 | 11,201,451 | — | — |
| 2009-06-12 | $3.54 | $10.96 | 6,323,432 | — | — |
| 2009-06-11 | $3.51 | $10.87 | 9,663,841 | — | — |
| 2009-06-10 | $3.50 | $10.85 | 11,922,174 | — | — |
| 2009-06-09 | $3.60 | $11.16 | 8,598,618 | — | — |
| 2009-06-08 | $3.61 | $11.19 | 8,910,403 | — | — |
| 2009-06-05 | $3.68 | $11.40 | 14,286,088 | — | — |
| 2009-06-04 | $3.66 | $11.35 | 14,046,177 | — | — |
| 2009-06-03 | $3.69 | $11.43 | 18,379,440 | — | — |
| 2009-06-02 | $3.78 | $11.71 | 13,393,858 | — | — |
| 2009-06-01 | $3.58 | $11.09 | 13,899,455 | — | — |
| 2009-05-29 | $3.55 | $10.99 | 12,393,073 | — | — |
| 2009-05-28 | $3.52 | $10.91 | 10,064,353 | — | — |
| 2009-05-27 | $3.48 | $10.78 | 10,814,818 | — | — |
| 2009-05-26 | $3.63 | $11.23 | 9,419,469 | — | — |
| 2009-05-22 | $3.51 | $10.89 | 7,282,579 | — | — |
| 2009-05-21 | $3.54 | $10.96 | 12,739,060 | — | — |
| 2009-05-20 | $3.68 | $11.39 | 12,253,786 | — | — |
| 2009-05-19 | $3.64 | $11.29 | 8,240,735 | — | — |
| 2009-05-18 | $3.54 | $10.96 | 9,004,087 | — | — |
| 2009-05-15 | $3.47 | $10.74 | 8,223,881 | — | — |
| 2009-05-14 | $3.55 | $10.99 | 9,029,367 | — | — |
| 2009-05-13 | $3.40 | $10.53 | 8,723,034 | — | — |
| 2009-05-12 | $3.59 | $11.12 | 13,587,174 | — | — |
| 2009-05-11 | $3.65 | $11.29 | 10,470,814 | — | — |
| 2009-05-08 | $3.72 | $11.51 | 13,030,522 | — | — |
| 2009-05-07 | $3.46 | $10.73 | 15,951,584 | — | — |
| 2009-05-06 | $3.32 | $10.28 | 13,759,176 | — | — |
| 2009-05-05 | $3.15 | $9.75 | 17,065,880 | — | — |
| 2009-05-04 | $3.13 | $9.70 | 9,925,562 | — | — |
| 2009-05-01 | $3.04 | $9.42 | 7,285,057 | — | — |
| 2009-04-30 | $3.13 | $9.71 | 12,034,199 | — | — |
| 2009-04-29 | $3.08 | $9.54 | 7,575,032 | — | — |
| 2009-04-28 | $2.92 | $8.96 | 6,774,503 | — | — |
| 2009-04-27 | $2.90 | $8.90 | 8,524,761 | — | — |
| 2009-04-24 | $3.02 | $9.27 | 12,227,019 | — | — |
| 2009-04-23 | $2.98 | $9.15 | 7,923,497 | — | — |
| 2009-04-22 | $2.95 | $9.05 | 9,452,680 | — | — |
| 2009-04-21 | $2.95 | $9.06 | 10,087,155 | — | — |
| 2009-04-20 | $2.82 | $8.67 | 10,921,885 | — | — |
| 2009-04-17 | $3.15 | $9.67 | 15,783,547 | — | — |
| 2009-04-16 | $3.10 | $9.53 | 10,951,131 | — | — |
| 2009-04-15 | $3.12 | $9.58 | 8,369,612 | — | — |
| 2009-04-14 | $3.14 | $9.65 | 10,839,602 | — | — |
| 2009-04-13 | $3.22 | $9.88 | 10,496,093 | — | — |
| 2009-04-09 | $3.19 | $9.78 | 7,404,021 | — | — |
| 2009-04-08 | $2.94 | $9.03 | 5,036,142 | — | — |
| 2009-04-07 | $2.88 | $8.83 | 6,298,647 | — | — |
| 2009-04-06 | $3.02 | $9.28 | 7,478,374 | — | — |
| 2009-04-03 | $3.10 | $9.53 | 4,779,874 | — | — |
| 2009-04-02 | $3.04 | $9.32 | 8,475,193 | — | — |
| 2009-04-01 | $2.91 | $8.93 | 12,392,082 | — | — |
| 2009-03-31 | $2.78 | $8.54 | 10,834,149 | — | — |
| 2009-03-30 | $2.73 | $8.39 | 10,002,393 | — | — |
| 2009-03-27 | $2.87 | $8.80 | 10,870,334 | — | — |
| 2009-03-26 | $2.92 | $8.98 | 10,421,741 | — | — |
| 2009-03-25 | $2.82 | $8.66 | 9,952,825 | — | — |
| 2009-03-24 | $2.82 | $8.66 | 9,458,133 | — | — |
| 2009-03-23 | $2.93 | $9.01 | 11,530,584 | — | — |
| 2009-03-20 | $2.65 | $8.13 | 8,324,505 | — | — |
| 2009-03-19 | $2.75 | $8.44 | 10,293,359 | — | — |
| 2009-03-18 | $2.93 | $9.01 | 14,402,573 | — | — |
| 2009-03-17 | $2.85 | $8.76 | 13,291,251 | — | — |
| 2009-03-16 | $2.78 | $8.54 | 12,941,795 | — | — |
| 2009-03-13 | $2.78 | $8.53 | 10,963,027 | — | — |
| 2009-03-12 | $2.73 | $8.37 | 11,748,685 | — | — |
| 2009-03-11 | $2.52 | $7.73 | 9,608,820 | — | — |
| 2009-03-10 | $2.45 | $7.53 | 18,173,732 | — | — |
| 2009-03-09 | $2.33 | $7.15 | 13,653,100 | — | — |
| 2009-03-06 | $2.35 | $7.21 | 10,253,704 | — | — |
| 2009-03-05 | $2.36 | $7.24 | 11,182,119 | — | — |
| 2009-03-04 | $2.49 | $7.65 | 9,293,070 | — | — |
| 2009-03-03 | $2.43 | $7.46 | 12,268,161 | — | — |
| 2009-03-02 | $2.48 | $7.60 | 15,450,943 | — | — |
| 2009-02-27 | $2.70 | $8.29 | 17,717,207 | — | — |
| 2009-02-26 | $2.82 | $8.67 | 13,949,023 | — | — |
| 2009-02-25 | $2.77 | $8.50 | 18,299,635 | — | — |
| 2009-02-24 | $2.86 | $8.78 | 10,840,593 | — | — |
| 2009-02-23 | $2.69 | $8.26 | 11,811,637 | — | — |
| 2009-02-20 | $2.80 | $8.59 | 11,688,707 | — | — |
| 2009-02-19 | $2.89 | $8.86 | 11,308,023 | — | — |
| 2009-02-18 | $2.93 | $8.98 | 18,189,098 | — | — |
| 2009-02-17 | $2.90 | $8.90 | 9,616,751 | — | — |
| 2009-02-13 | $3.17 | $9.73 | 14,514,598 | — | — |
| 2009-02-12 | $3.04 | $9.34 | 7,171,050 | — | — |
| 2009-02-11 | $3.04 | $9.35 | 8,409,763 | — | — |
| 2009-02-10 | $3.04 | $9.33 | 8,136,145 | — | — |
| 2009-02-09 | $3.30 | $10.15 | 6,392,332 | — | — |
| 2009-02-06 | $3.23 | $9.92 | 8,339,871 | — | — |
| 2009-02-05 | $3.11 | $9.56 | 11,262,420 | — | — |
| 2009-02-04 | $3.11 | $9.56 | 13,191,123 | — | — |
| 2009-02-03 | $3.16 | $9.71 | 9,591,967 | — | — |
| 2009-02-02 | $3.16 | $9.70 | 9,944,398 | — | — |
| 2009-01-30 | $3.18 | $9.77 | 12,347,966 | — | — |
| 2009-01-29 | $3.28 | $10.07 | 6,975,255 | — | — |
| 2009-01-28 | $3.48 | $10.70 | 8,356,229 | — | — |
| 2009-01-27 | $3.41 | $10.39 | 13,274,398 | — | — |
| 2009-01-26 | $3.32 | $10.11 | 13,992,148 | — | — |
| 2009-01-23 | $3.19 | $9.71 | 12,350,445 | — | — |
| 2009-01-22 | $3.07 | $9.36 | 19,061,005 | — | — |
| 2009-01-21 | $3.03 | $9.23 | 13,565,860 | — | — |
| 2009-01-20 | $2.98 | $9.08 | 16,496,835 | — | — |
| 2009-01-16 | $3.24 | $9.86 | 12,037,668 | — | — |
| 2009-01-15 | $3.25 | $9.89 | 19,297,941 | — | — |
| 2009-01-14 | $3.23 | $9.83 | 13,589,157 | — | — |
| 2009-01-13 | $3.47 | $10.58 | 26,513,603 | — | — |
| 2009-01-12 | $3.49 | $10.63 | 16,988,057 | — | — |
| 2009-01-09 | $3.65 | $11.12 | 15,690,358 | — | — |
| 2009-01-08 | $3.57 | $10.87 | 18,611,420 | — | — |
| 2009-01-07 | $3.45 | $10.52 | 15,751,823 | — | — |
| 2009-01-06 | $3.58 | $10.92 | 17,765,289 | — | — |
| 2009-01-05 | $3.29 | $10.01 | 11,194,015 | — | — |
| 2009-01-02 | $3.11 | $9.47 | 8,646,203 | — | — |