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
- 2003-09-10 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 | $5.00 | $5.00 | 2,644,900 | — | — |
| 2009-12-30 | $5.04 | $5.04 | 2,211,700 | — | — |
| 2009-12-29 | $5.07 | $5.07 | 3,080,000 | — | — |
| 2009-12-28 | $5.03 | $5.03 | 2,657,400 | — | — |
| 2009-12-24 | $5.08 | $5.08 | 1,310,400 | — | — |
| 2009-12-23 | $5.08 | $5.08 | 7,807,700 | — | — |
| 2009-12-22 | $4.88 | $4.88 | 3,921,800 | — | — |
| 2009-12-21 | $4.89 | $4.89 | 4,755,300 | — | — |
| 2009-12-18 | $4.92 | $4.92 | 7,192,500 | — | — |
| 2009-12-17 | $4.97 | $4.97 | 37,507,700 | — | — |
| 2009-12-16 | $5.14 | $5.14 | 6,840,200 | — | — |
| 2009-12-15 | $4.81 | $4.81 | 7,715,900 | — | — |
| 2009-12-14 | $4.94 | $4.94 | 3,309,700 | — | — |
| 2009-12-11 | $4.75 | $4.75 | 3,166,500 | — | — |
| 2009-12-10 | $4.79 | $4.79 | 2,680,800 | — | — |
| 2009-12-09 | $4.78 | $4.78 | 3,696,000 | — | — |
| 2009-12-08 | $4.84 | $4.84 | 7,450,500 | — | — |
| 2009-12-07 | $5.16 | $5.16 | 2,916,300 | — | — |
| 2009-12-04 | $5.24 | $5.24 | 5,003,900 | — | — |
| 2009-12-03 | $5.10 | $5.10 | 4,809,200 | — | — |
| 2009-12-02 | $5.22 | $5.22 | 4,103,400 | — | — |
| 2009-12-01 | $5.14 | $5.14 | 8,620,300 | — | — |
| 2009-11-30 | $4.79 | $4.79 | 7,644,400 | — | — |
| 2009-11-27 | $4.58 | $4.58 | 2,761,300 | — | — |
| 2009-11-25 | $4.89 | $4.89 | 3,780,900 | — | — |
| 2009-11-24 | $4.96 | $4.96 | 4,316,300 | — | — |
| 2009-11-23 | $5.05 | $5.05 | 4,482,000 | — | — |
| 2009-11-20 | $5.03 | $5.03 | 3,250,900 | — | — |
| 2009-11-19 | $5.18 | $5.18 | 5,562,100 | — | — |
| 2009-11-18 | $5.35 | $5.35 | 4,340,800 | — | — |
| 2009-11-17 | $5.30 | $5.30 | 3,108,400 | — | — |
| 2009-11-16 | $5.29 | $5.29 | 3,861,800 | — | — |
| 2009-11-13 | $5.24 | $5.24 | 3,889,900 | — | — |
| 2009-11-12 | $5.33 | $5.33 | 6,760,800 | — | — |
| 2009-11-11 | $5.40 | $5.40 | 5,392,000 | — | — |
| 2009-11-10 | $5.26 | $5.26 | 7,862,700 | — | — |
| 2009-11-09 | $5.33 | $5.33 | 6,606,600 | — | — |
| 2009-11-06 | $5.09 | $5.09 | 6,116,900 | — | — |
| 2009-11-05 | $5.10 | $5.10 | 10,008,000 | — | — |
| 2009-11-04 | $5.39 | $5.39 | 7,766,300 | — | — |
| 2009-11-03 | $5.43 | $5.43 | 5,759,600 | — | — |
| 2009-11-02 | $5.17 | $5.17 | 7,714,500 | — | — |
| 2009-10-30 | $5.21 | $5.21 | 9,448,900 | — | — |
| 2009-10-29 | $5.51 | $5.51 | 6,925,200 | — | — |
| 2009-10-28 | $5.21 | $5.21 | 7,392,300 | — | — |
| 2009-10-27 | $5.49 | $5.49 | 8,017,700 | — | — |
| 2009-10-26 | $5.68 | $5.68 | 6,641,800 | — | — |
| 2009-10-23 | $6.07 | $6.07 | 5,712,800 | — | — |
| 2009-10-22 | $6.24 | $6.24 | 5,693,500 | — | — |
| 2009-10-21 | $6.20 | $6.20 | 5,616,500 | — | — |
| 2009-10-20 | $6.28 | $6.28 | 6,174,400 | — | — |
| 2009-10-19 | $6.54 | $6.54 | 6,628,500 | — | — |
| 2009-10-16 | $6.53 | $6.53 | 17,507,200 | — | — |
| 2009-10-15 | $6.85 | $6.85 | 20,437,400 | — | — |
| 2009-10-14 | $6.46 | $6.46 | 40,573,100 | — | — |
| 2009-10-13 | $4.99 | $4.99 | 6,439,700 | — | — |
| 2009-10-12 | $5.12 | $5.12 | 4,108,000 | — | — |
| 2009-10-09 | $5.14 | $5.14 | 4,012,400 | — | — |
| 2009-10-08 | $5.10 | $5.10 | 3,956,000 | — | — |
| 2009-10-07 | $5.09 | $5.09 | 4,739,900 | — | — |
| 2009-10-06 | $5.19 | $5.19 | 7,335,400 | — | — |
| 2009-10-05 | $5.29 | $5.29 | 5,310,100 | — | — |
| 2009-10-02 | $5.15 | $5.15 | 7,939,200 | — | — |
| 2009-10-01 | $4.75 | $4.75 | 6,404,900 | — | — |
| 2009-09-30 | $5.26 | $5.26 | 5,328,900 | — | — |
| 2009-09-29 | $5.39 | $5.39 | 5,992,300 | — | — |
| 2009-09-28 | $5.50 | $5.50 | 4,544,700 | — | — |
| 2009-09-25 | $5.04 | $5.04 | 5,200,600 | — | — |
| 2009-09-24 | $5.20 | $5.20 | 8,778,900 | — | — |
| 2009-09-23 | $5.49 | $5.49 | 4,502,200 | — | — |
| 2009-09-22 | $5.80 | $5.80 | 5,153,200 | — | — |
| 2009-09-21 | $5.79 | $5.79 | 4,045,500 | — | — |
| 2009-09-18 | $5.87 | $5.87 | 5,679,200 | — | — |
| 2009-09-17 | $6.04 | $6.04 | 14,076,900 | — | — |
| 2009-09-16 | $5.95 | $5.95 | 18,319,900 | — | — |
| 2009-09-15 | $5.11 | $5.11 | 9,674,700 | — | — |
| 2009-09-14 | $5.06 | $5.06 | 8,102,200 | — | — |
| 2009-09-11 | $4.58 | $4.58 | 5,184,000 | — | — |
| 2009-09-10 | $4.49 | $4.49 | 6,867,000 | — | — |
| 2009-09-09 | $4.13 | $4.13 | 3,727,200 | — | — |
| 2009-09-08 | $4.14 | $4.14 | 2,473,400 | — | — |
| 2009-09-04 | $4.08 | $4.08 | 2,473,800 | — | — |
| 2009-09-03 | $3.95 | $3.95 | 2,513,600 | — | — |
| 2009-09-02 | $3.86 | $3.86 | 3,835,900 | — | — |
| 2009-09-01 | $3.98 | $3.98 | 6,215,000 | — | — |
| 2009-08-31 | $4.29 | $4.29 | 6,606,900 | — | — |
| 2009-08-28 | $4.31 | $4.31 | 8,619,900 | — | — |
| 2009-08-27 | $4.51 | $4.51 | 7,514,700 | — | — |
| 2009-08-26 | $4.30 | $4.30 | 13,582,600 | — | — |
| 2009-08-25 | $4.38 | $4.38 | 22,132,900 | — | — |
| 2009-08-24 | $3.59 | $3.59 | 6,545,000 | — | — |
| 2009-08-21 | $3.43 | $3.43 | 4,396,200 | — | — |
| 2009-08-20 | $3.33 | $3.33 | 6,220,600 | — | — |
| 2009-08-19 | $3.25 | $3.25 | 4,573,500 | — | — |
| 2009-08-18 | $3.21 | $3.21 | 5,108,200 | — | — |
| 2009-08-17 | $2.93 | $2.93 | 5,837,700 | — | — |
| 2009-08-14 | $3.25 | $3.25 | 3,451,400 | — | — |
| 2009-08-13 | $3.33 | $3.33 | 3,140,500 | — | — |
| 2009-08-12 | $3.23 | $3.23 | 3,867,500 | — | — |
| 2009-08-11 | $3.18 | $3.18 | 5,502,700 | — | — |
| 2009-08-10 | $3.36 | $3.36 | 7,325,400 | — | — |
| 2009-08-07 | $3.31 | $3.31 | 12,240,400 | — | — |
| 2009-08-06 | $3.16 | $3.16 | 6,986,800 | — | — |
| 2009-08-05 | $3.33 | $3.33 | 20,460,700 | — | — |
| 2009-08-04 | $3.60 | $3.60 | 13,826,200 | — | — |
| 2009-08-03 | $3.68 | $3.68 | 11,534,000 | — | — |
| 2009-07-31 | $3.11 | $3.11 | 13,451,500 | — | — |
| 2009-07-30 | $2.89 | $2.89 | 21,163,000 | — | — |
| 2009-07-29 | $2.58 | $2.58 | 37,378,700 | — | — |
| 2009-07-28 | $1.90 | $1.90 | 4,809,800 | — | — |
| 2009-07-27 | $1.92 | $1.92 | 4,186,700 | — | — |
| 2009-07-24 | $1.95 | $1.95 | 4,590,900 | — | — |
| 2009-07-23 | $2.03 | $2.03 | 2,998,600 | — | — |
| 2009-07-22 | $1.97 | $1.97 | 1,437,500 | — | — |
| 2009-07-21 | $2.00 | $2.00 | 5,330,900 | — | — |
| 2009-07-20 | $1.96 | $1.96 | 3,488,700 | — | — |
| 2009-07-17 | $1.93 | $1.93 | 6,270,800 | — | — |
| 2009-07-16 | $2.09 | $2.09 | 4,647,800 | — | — |
| 2009-07-15 | $2.29 | $2.29 | 3,724,600 | — | — |
| 2009-07-14 | $2.11 | $2.11 | 2,146,800 | — | — |
| 2009-07-13 | $2.05 | $2.05 | 2,082,400 | — | — |
| 2009-07-10 | $1.84 | $1.84 | 2,174,400 | — | — |
| 2009-07-09 | $1.91 | $1.91 | 1,832,600 | — | — |
| 2009-07-08 | $1.91 | $1.91 | 3,621,400 | — | — |
| 2009-07-07 | $1.99 | $1.99 | 3,536,900 | — | — |
| 2009-07-06 | $2.16 | $2.16 | 2,699,200 | — | — |
| 2009-07-02 | $2.30 | $2.30 | 3,279,300 | — | — |
| 2009-07-01 | $2.46 | $2.46 | 4,191,500 | — | — |
| 2009-06-30 | $2.37 | $2.37 | 5,162,100 | — | — |
| 2009-06-29 | $2.24 | $2.24 | 7,477,400 | — | — |
| 2009-06-26 | $2.40 | $2.40 | 25,902,200 | — | — |
| 2009-06-25 | $1.87 | $1.87 | 4,161,800 | — | — |
| 2009-06-24 | $1.89 | $1.89 | 3,102,800 | — | — |
| 2009-06-23 | $1.82 | $1.82 | 3,346,100 | — | — |
| 2009-06-22 | $2.00 | $2.00 | 3,511,900 | — | — |
| 2009-06-19 | $2.10 | $2.10 | 3,306,800 | — | — |
| 2009-06-18 | $2.01 | $2.01 | 2,150,900 | — | — |
| 2009-06-17 | $1.91 | $1.91 | 4,369,000 | — | — |
| 2009-06-16 | $1.96 | $1.96 | 3,205,400 | — | — |
| 2009-06-15 | $2.17 | $2.17 | 3,230,900 | — | — |
| 2009-06-12 | $2.40 | $2.40 | 1,928,400 | — | — |
| 2009-06-11 | $2.42 | $2.42 | 2,143,200 | — | — |
| 2009-06-10 | $2.38 | $2.38 | 2,395,900 | — | — |
| 2009-06-09 | $2.40 | $2.40 | 2,442,000 | — | — |
| 2009-06-08 | $2.49 | $2.49 | 1,899,600 | — | — |
| 2009-06-05 | $2.56 | $2.56 | 2,888,300 | — | — |
| 2009-06-04 | $2.66 | $2.66 | 2,749,500 | — | — |
| 2009-06-03 | $2.56 | $2.56 | 2,762,100 | — | — |
| 2009-06-02 | $2.73 | $2.73 | 3,174,500 | — | — |
| 2009-06-01 | $2.60 | $2.60 | 3,914,600 | — | — |
| 2009-05-29 | $2.41 | $2.41 | 4,280,700 | — | — |
| 2009-05-28 | $2.57 | $2.57 | 3,876,200 | — | — |
| 2009-05-27 | $2.59 | $2.59 | 2,991,700 | — | — |
| 2009-05-26 | $2.77 | $2.77 | 3,404,000 | — | — |
| 2009-05-22 | $2.68 | $2.68 | 2,641,000 | — | — |
| 2009-05-21 | $2.86 | $2.86 | 2,804,500 | — | — |
| 2009-05-20 | $2.73 | $2.73 | 5,217,800 | — | — |
| 2009-05-19 | $2.94 | $2.94 | 4,734,300 | — | — |
| 2009-05-18 | $2.90 | $2.90 | 5,229,400 | — | — |
| 2009-05-15 | $2.54 | $2.54 | 6,247,300 | — | — |
| 2009-05-14 | $2.67 | $2.67 | 8,959,000 | — | — |
| 2009-05-13 | $2.28 | $2.28 | 7,991,500 | — | — |
| 2009-05-12 | $3.05 | $3.05 | 7,416,200 | — | — |
| 2009-05-11 | $3.25 | $3.25 | 15,640,200 | — | — |
| 2009-05-08 | $2.69 | $2.69 | 6,025,800 | — | — |
| 2009-05-07 | $2.08 | $2.08 | 4,867,200 | — | — |
| 2009-05-06 | $2.10 | $2.10 | 5,500,600 | — | — |
| 2009-05-05 | $1.80 | $1.80 | 4,376,600 | — | — |
| 2009-05-04 | $1.65 | $1.65 | 4,002,700 | — | — |
| 2009-05-01 | $1.49 | $1.49 | 2,387,100 | — | — |
| 2009-04-30 | $1.60 | $1.60 | 3,706,200 | — | — |
| 2009-04-29 | $1.46 | $1.46 | 2,466,600 | — | — |
| 2009-04-28 | $1.32 | $1.32 | 1,778,000 | — | — |
| 2009-04-27 | $1.33 | $1.33 | 1,575,100 | — | — |
| 2009-04-24 | $1.44 | $1.44 | 2,830,300 | — | — |
| 2009-04-23 | $1.50 | $1.50 | 2,797,800 | — | — |
| 2009-04-22 | $1.44 | $1.44 | 3,848,100 | — | — |
| 2009-04-21 | $1.53 | $1.53 | 4,254,400 | — | — |
| 2009-04-20 | $1.29 | $1.29 | 3,952,000 | — | — |
| 2009-04-17 | $1.66 | $1.66 | 3,287,700 | — | — |
| 2009-04-16 | $1.68 | $1.68 | 4,741,500 | — | — |
| 2009-04-15 | $1.61 | $1.61 | 6,529,300 | — | — |
| 2009-04-14 | $1.40 | $1.40 | 3,738,000 | — | — |
| 2009-04-13 | $1.54 | $1.54 | 3,124,200 | — | — |
| 2009-04-09 | $1.49 | $1.49 | 6,391,400 | — | — |
| 2009-04-08 | $1.29 | $1.29 | 3,986,200 | — | — |
| 2009-04-07 | $1.20 | $1.20 | 4,059,700 | — | — |
| 2009-04-06 | $1.41 | $1.41 | 7,661,700 | — | — |
| 2009-04-03 | $1.35 | $1.35 | 6,611,900 | — | — |
| 2009-04-02 | $1.13 | $1.13 | 6,448,100 | — | — |
| 2009-04-01 | $1.08 | $1.08 | 8,253,600 | — | — |
| 2009-03-31 | $0.92 | $0.92 | 10,054,900 | — | — |
| 2009-03-30 | $0.68 | $0.68 | 3,530,200 | — | — |
| 2009-03-27 | $0.71 | $0.71 | 3,098,300 | — | — |
| 2009-03-26 | $0.74 | $0.74 | 6,164,700 | — | — |
| 2009-03-25 | $0.69 | $0.69 | 11,063,500 | — | — |
| 2009-03-24 | $0.72 | $0.72 | 12,905,800 | — | — |
| 2009-03-23 | $0.50 | $0.50 | 4,928,400 | — | — |
| 2009-03-20 | $0.37 | $0.37 | 4,624,200 | — | — |
| 2009-03-19 | $0.40 | $0.40 | 8,589,300 | — | — |
| 2009-03-18 | $0.47 | $0.47 | 8,054,800 | — | — |
| 2009-03-17 | $0.35 | $0.35 | 4,160,700 | — | — |
| 2009-03-16 | $0.36 | $0.36 | 6,885,100 | — | — |
| 2009-03-13 | $0.37 | $0.37 | 7,926,100 | — | — |
| 2009-03-12 | $0.34 | $0.34 | 5,341,200 | — | — |
| 2009-03-11 | $0.40 | $0.40 | 11,714,400 | — | — |
| 2009-03-10 | $0.26 | $0.26 | 11,146,000 | — | — |
| 2009-03-09 | $0.38 | $0.38 | 3,107,600 | — | — |
| 2009-03-06 | $0.38 | $0.38 | 3,648,100 | — | — |
| 2009-03-05 | $0.37 | $0.37 | 2,773,600 | — | — |
| 2009-03-04 | $0.54 | $0.54 | 4,188,900 | — | — |
| 2009-03-03 | $0.38 | $0.38 | 5,498,400 | — | — |
| 2009-03-02 | $0.51 | $0.51 | 6,029,400 | — | — |
| 2009-02-27 | $1.21 | $1.21 | 1,731,000 | — | — |
| 2009-02-26 | $1.55 | $1.55 | 1,168,000 | — | — |
| 2009-02-25 | $1.51 | $1.51 | 1,240,900 | — | — |
| 2009-02-24 | $1.54 | $1.54 | 2,060,400 | — | — |
| 2009-02-23 | $1.18 | $1.18 | 1,340,500 | — | — |
| 2009-02-20 | $1.31 | $1.31 | 1,451,900 | — | — |
| 2009-02-19 | $1.40 | $1.40 | 1,612,900 | — | — |
| 2009-02-18 | $1.67 | $1.67 | 1,436,600 | — | — |
| 2009-02-17 | $1.60 | $1.60 | 2,111,200 | — | — |
| 2009-02-13 | $1.79 | $1.79 | 855,900 | — | — |
| 2009-02-12 | $1.80 | $1.80 | 1,158,900 | — | — |
| 2009-02-11 | $1.85 | $1.85 | 1,174,900 | — | — |
| 2009-02-10 | $1.68 | $1.68 | 1,454,900 | — | — |
| 2009-02-09 | $1.95 | $1.95 | 1,147,600 | — | — |
| 2009-02-06 | $1.92 | $1.92 | 2,068,200 | — | — |
| 2009-02-05 | $1.83 | $1.83 | 3,906,700 | — | — |
| 2009-02-04 | $2.00 | $2.00 | 882,600 | — | — |
| 2009-02-03 | $2.03 | $2.03 | 2,072,300 | — | — |
| 2009-02-02 | $2.17 | $2.17 | 2,272,600 | — | — |
| 2009-01-30 | $2.33 | $2.33 | 2,205,900 | — | — |
| 2009-01-29 | $2.36 | $2.36 | 2,827,200 | — | — |
| 2009-01-28 | $2.85 | $2.85 | 2,625,400 | — | — |
| 2009-01-27 | $2.71 | $2.71 | 1,151,900 | — | — |
| 2009-01-26 | $2.68 | $2.68 | 1,639,600 | — | — |
| 2009-01-23 | $3.08 | $3.08 | 1,311,300 | — | — |
| 2009-01-22 | $2.76 | $2.76 | 1,941,800 | — | — |
| 2009-01-21 | $3.32 | $3.32 | 2,325,500 | — | — |
| 2009-01-20 | $2.74 | $2.74 | 3,319,100 | — | — |
| 2009-01-16 | $3.58 | $3.58 | 1,803,400 | — | — |
| 2009-01-15 | $3.37 | $3.37 | 2,966,700 | — | — |
| 2009-01-14 | $3.35 | $3.35 | 1,589,000 | — | — |
| 2009-01-13 | $3.41 | $3.41 | 1,271,900 | — | — |
| 2009-01-12 | $3.20 | $3.20 | 1,862,900 | — | — |
| 2009-01-09 | $3.96 | $3.96 | 1,500,900 | — | — |
| 2009-01-08 | $4.40 | $4.40 | 1,002,700 | — | — |
| 2009-01-07 | $4.36 | $4.36 | 1,591,100 | — | — |
| 2009-01-06 | $4.69 | $4.69 | 2,203,700 | — | — |
| 2009-01-05 | $4.45 | $4.45 | 2,037,600 | — | — |
| 2009-01-02 | $4.71 | $4.71 | 1,826,200 | — | — |