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
- 1994-03-17 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 | $2.29 | $2.29 | 3,790,400 | — | — |
| 2009-12-30 | $2.30 | $2.30 | 2,230,400 | — | — |
| 2009-12-29 | $2.30 | $2.30 | 1,688,000 | — | — |
| 2009-12-28 | $2.30 | $2.30 | 3,481,600 | — | — |
| 2009-12-24 | $2.29 | $2.29 | 713,600 | — | — |
| 2009-12-23 | $2.28 | $2.28 | 2,939,200 | — | — |
| 2009-12-22 | $2.26 | $2.26 | 4,388,800 | — | — |
| 2009-12-21 | $2.22 | $2.22 | 2,646,400 | — | — |
| 2009-12-18 | $2.21 | $2.21 | 7,939,200 | — | — |
| 2009-12-17 | $2.20 | $2.20 | 4,020,800 | — | — |
| 2009-12-16 | $2.26 | $2.26 | 4,228,800 | — | — |
| 2009-12-15 | $2.25 | $2.25 | 4,334,400 | — | — |
| 2009-12-14 | $2.24 | $2.24 | 3,340,800 | — | — |
| 2009-12-11 | $2.23 | $2.23 | 9,051,200 | — | — |
| 2009-12-10 | $2.18 | $2.18 | 9,984,000 | — | — |
| 2009-12-09 | $2.20 | $2.20 | 4,560,000 | — | — |
| 2009-12-08 | $2.22 | $2.22 | 4,444,800 | — | — |
| 2009-12-07 | $2.25 | $2.25 | 4,457,600 | — | — |
| 2009-12-04 | $2.25 | $2.25 | 9,188,800 | — | — |
| 2009-12-03 | $2.20 | $2.20 | 7,411,200 | — | — |
| 2009-12-02 | $2.24 | $2.24 | 20,705,600 | — | — |
| 2009-12-01 | $2.06 | $2.06 | 14,684,800 | — | — |
| 2009-11-30 | $2.03 | $2.03 | 5,526,400 | — | — |
| 2009-11-27 | $2.01 | $2.01 | 3,588,800 | — | — |
| 2009-11-25 | $2.04 | $2.04 | 4,902,400 | — | — |
| 2009-11-24 | $2.04 | $2.04 | 4,448,000 | — | — |
| 2009-11-23 | $2.06 | $2.06 | 5,795,200 | — | — |
| 2009-11-20 | $2.06 | $2.06 | 6,025,600 | — | — |
| 2009-11-19 | $2.08 | $2.08 | 9,140,800 | — | — |
| 2009-11-18 | $2.11 | $2.11 | 3,785,600 | — | — |
| 2009-11-17 | $2.13 | $2.13 | 2,715,200 | — | — |
| 2009-11-16 | $2.11 | $2.11 | 3,540,800 | — | — |
| 2009-11-13 | $2.08 | $2.08 | 4,872,000 | — | — |
| 2009-11-12 | $2.07 | $2.07 | 3,740,800 | — | — |
| 2009-11-11 | $2.10 | $2.10 | 4,696,000 | — | — |
| 2009-11-10 | $2.08 | $2.08 | 5,897,600 | — | — |
| 2009-11-09 | $2.08 | $2.08 | 4,523,200 | — | — |
| 2009-11-06 | $2.06 | $2.06 | 3,961,600 | — | — |
| 2009-11-05 | $2.06 | $2.06 | 6,937,600 | — | — |
| 2009-11-04 | $2.03 | $2.03 | 3,864,000 | — | — |
| 2009-11-03 | $2.04 | $2.04 | 4,260,800 | — | — |
| 2009-11-02 | $2.03 | $2.03 | 6,508,800 | — | — |
| 2009-10-30 | $2.01 | $2.01 | 6,132,800 | — | — |
| 2009-10-29 | $2.02 | $2.02 | 5,715,200 | — | — |
| 2009-10-28 | $2.00 | $2.00 | 6,624,000 | — | — |
| 2009-10-27 | $2.03 | $2.03 | 3,612,800 | — | — |
| 2009-10-26 | $2.05 | $2.05 | 3,465,600 | — | — |
| 2009-10-23 | $2.07 | $2.07 | 5,201,600 | — | — |
| 2009-10-22 | $2.08 | $2.08 | 6,715,200 | — | — |
| 2009-10-21 | $2.07 | $2.07 | 6,065,600 | — | — |
| 2009-10-20 | $2.08 | $2.08 | 4,464,000 | — | — |
| 2009-10-19 | $2.11 | $2.11 | 8,222,400 | — | — |
| 2009-10-16 | $2.08 | $2.08 | 6,806,400 | — | — |
| 2009-10-15 | $2.11 | $2.11 | 4,910,400 | — | — |
| 2009-10-14 | $2.11 | $2.11 | 5,630,400 | — | — |
| 2009-10-13 | $2.10 | $2.10 | 3,454,400 | — | — |
| 2009-10-12 | $2.10 | $2.10 | 3,347,200 | — | — |
| 2009-10-09 | $2.12 | $2.12 | 3,849,600 | — | — |
| 2009-10-08 | $2.09 | $2.09 | 8,715,200 | — | — |
| 2009-10-07 | $2.08 | $2.08 | 9,072,000 | — | — |
| 2009-10-06 | $2.08 | $2.08 | 4,523,200 | — | — |
| 2009-10-05 | $2.06 | $2.06 | 11,668,800 | — | — |
| 2009-10-02 | $2.03 | $2.03 | 6,806,400 | — | — |
| 2009-10-01 | $2.03 | $2.03 | 13,145,600 | — | — |
| 2009-09-30 | $2.08 | $2.08 | 12,027,200 | — | — |
| 2009-09-29 | $2.06 | $2.06 | 9,147,200 | — | — |
| 2009-09-28 | $2.06 | $2.06 | 25,686,400 | — | — |
| 2009-09-25 | $2.05 | $2.05 | 42,553,600 | — | — |
| 2009-09-24 | $2.04 | $2.04 | 100,380,800 | — | — |
| 2009-09-23 | $2.39 | $2.39 | 13,502,400 | — | — |
| 2009-09-22 | $2.33 | $2.33 | 10,787,200 | — | — |
| 2009-09-21 | $2.34 | $2.34 | 5,577,600 | — | — |
| 2009-09-18 | $2.34 | $2.34 | 14,667,200 | — | — |
| 2009-09-17 | $2.39 | $2.39 | 8,464,000 | — | — |
| 2009-09-16 | $2.40 | $2.40 | 7,248,000 | — | — |
| 2009-09-15 | $2.34 | $2.34 | 3,745,600 | — | — |
| 2009-09-14 | $2.31 | $2.31 | 4,448,000 | — | — |
| 2009-09-11 | $2.30 | $2.30 | 4,310,400 | — | — |
| 2009-09-10 | $2.31 | $2.31 | 4,024,000 | — | — |
| 2009-09-09 | $2.28 | $2.28 | 5,430,400 | — | — |
| 2009-09-08 | $2.23 | $2.23 | 7,795,200 | — | — |
| 2009-09-04 | $2.23 | $2.23 | 4,673,600 | — | — |
| 2009-09-03 | $2.22 | $2.22 | 6,769,600 | — | — |
| 2009-09-02 | $2.22 | $2.22 | 8,132,800 | — | — |
| 2009-09-01 | $2.19 | $2.19 | 6,211,200 | — | — |
| 2009-08-31 | $2.21 | $2.21 | 3,044,800 | — | — |
| 2009-08-28 | $2.23 | $2.23 | 3,651,200 | — | — |
| 2009-08-27 | $2.24 | $2.24 | 3,123,200 | — | — |
| 2009-08-26 | $2.25 | $2.25 | 2,363,200 | — | — |
| 2009-08-25 | $2.26 | $2.26 | 4,937,600 | — | — |
| 2009-08-24 | $2.27 | $2.27 | 5,001,600 | — | — |
| 2009-08-21 | $2.27 | $2.27 | 4,900,800 | — | — |
| 2009-08-20 | $2.23 | $2.23 | 3,619,200 | — | — |
| 2009-08-19 | $2.22 | $2.22 | 4,347,200 | — | — |
| 2009-08-18 | $2.19 | $2.19 | 3,409,600 | — | — |
| 2009-08-17 | $2.20 | $2.20 | 7,596,800 | — | — |
| 2009-08-14 | $2.23 | $2.23 | 4,356,800 | — | — |
| 2009-08-13 | $2.25 | $2.25 | 3,585,600 | — | — |
| 2009-08-12 | $2.26 | $2.26 | 4,198,400 | — | — |
| 2009-08-11 | $2.25 | $2.25 | 2,875,200 | — | — |
| 2009-08-10 | $2.28 | $2.28 | 7,958,400 | — | — |
| 2009-08-07 | $2.31 | $2.31 | 8,376,000 | — | — |
| 2009-08-06 | $2.21 | $2.21 | 5,732,800 | — | — |
| 2009-08-05 | $2.21 | $2.21 | 6,436,800 | — | — |
| 2009-08-04 | $2.23 | $2.23 | 5,796,800 | — | — |
| 2009-08-03 | $2.22 | $2.22 | 10,564,800 | — | — |
| 2009-07-31 | $2.21 | $2.21 | 11,780,800 | — | — |
| 2009-07-30 | $2.17 | $2.17 | 6,107,200 | — | — |
| 2009-07-29 | $2.14 | $2.14 | 3,987,200 | — | — |
| 2009-07-28 | $2.13 | $2.13 | 3,526,400 | — | — |
| 2009-07-27 | $2.14 | $2.14 | 4,558,400 | — | — |
| 2009-07-24 | $2.13 | $2.13 | 5,646,400 | — | — |
| 2009-07-23 | $2.12 | $2.12 | 8,520,000 | — | — |
| 2009-07-22 | $2.11 | $2.11 | 7,905,600 | — | — |
| 2009-07-21 | $2.08 | $2.08 | 10,896,000 | — | — |
| 2009-07-20 | $2.11 | $2.11 | 8,531,200 | — | — |
| 2009-07-17 | $2.09 | $2.09 | 6,400,000 | — | — |
| 2009-07-16 | $2.12 | $2.12 | 5,816,000 | — | — |
| 2009-07-15 | $2.08 | $2.08 | 8,217,600 | — | — |
| 2009-07-14 | $2.03 | $2.03 | 16,512,000 | — | — |
| 2009-07-13 | $2.01 | $2.01 | 19,158,400 | — | — |
| 2009-07-10 | $2.05 | $2.05 | 8,123,200 | — | — |
| 2009-07-09 | $2.06 | $2.06 | 5,531,200 | — | — |
| 2009-07-08 | $2.05 | $2.05 | 8,206,400 | — | — |
| 2009-07-07 | $2.06 | $2.06 | 5,598,400 | — | — |
| 2009-07-06 | $2.08 | $2.08 | 7,104,000 | — | — |
| 2009-07-02 | $2.11 | $2.11 | 5,619,200 | — | — |
| 2009-07-01 | $2.18 | $2.18 | 9,080,000 | — | — |
| 2009-06-30 | $2.17 | $2.17 | 12,235,200 | — | — |
| 2009-06-29 | $2.20 | $2.20 | 8,206,400 | — | — |
| 2009-06-26 | $2.20 | $2.20 | 13,046,400 | — | — |
| 2009-06-25 | $2.24 | $2.24 | 6,377,600 | — | — |
| 2009-06-24 | $2.17 | $2.17 | 6,648,000 | — | — |
| 2009-06-23 | $2.14 | $2.14 | 6,587,200 | — | — |
| 2009-06-22 | $2.13 | $2.13 | 6,547,200 | — | — |
| 2009-06-19 | $2.14 | $2.14 | 9,424,000 | — | — |
| 2009-06-18 | $2.16 | $2.16 | 4,846,400 | — | — |
| 2009-06-17 | $2.15 | $2.15 | 8,150,400 | — | — |
| 2009-06-16 | $2.15 | $2.15 | 6,628,800 | — | — |
| 2009-06-15 | $2.15 | $2.15 | 7,163,200 | — | — |
| 2009-06-12 | $2.15 | $2.15 | 5,315,200 | — | — |
| 2009-06-11 | $2.14 | $2.14 | 6,273,600 | — | — |
| 2009-06-10 | $2.13 | $2.13 | 8,844,800 | — | — |
| 2009-06-09 | $2.12 | $2.12 | 7,417,600 | — | — |
| 2009-06-08 | $2.11 | $2.11 | 7,680,000 | — | — |
| 2009-06-05 | $2.15 | $2.15 | 12,379,200 | — | — |
| 2009-06-04 | $2.15 | $2.15 | 29,862,400 | — | — |
| 2009-06-03 | $1.98 | $1.98 | 11,208,000 | — | — |
| 2009-06-02 | $1.98 | $1.98 | 10,928,000 | — | — |
| 2009-06-01 | $1.99 | $1.99 | 8,720,000 | — | — |
| 2009-05-29 | $1.92 | $1.92 | 12,020,800 | — | — |
| 2009-05-28 | $1.92 | $1.92 | 12,582,400 | — | — |
| 2009-05-27 | $1.92 | $1.92 | 8,156,800 | — | — |
| 2009-05-26 | $1.93 | $1.93 | 9,048,000 | — | — |
| 2009-05-22 | $1.87 | $1.87 | 4,931,200 | — | — |
| 2009-05-21 | $1.88 | $1.88 | 7,241,600 | — | — |
| 2009-05-20 | $1.88 | $1.88 | 11,334,400 | — | — |
| 2009-05-19 | $1.88 | $1.88 | 8,979,200 | — | — |
| 2009-05-18 | $1.85 | $1.85 | 14,638,400 | — | — |
| 2009-05-15 | $1.82 | $1.82 | 25,436,800 | — | — |
| 2009-05-14 | $1.89 | $1.89 | 13,400,000 | — | — |
| 2009-05-13 | $1.90 | $1.90 | 14,360,000 | — | — |
| 2009-05-12 | $1.96 | $1.96 | 6,152,000 | — | — |
| 2009-05-11 | $1.98 | $1.98 | 6,060,800 | — | — |
| 2009-05-08 | $1.97 | $1.97 | 5,521,600 | — | — |
| 2009-05-07 | $1.93 | $1.93 | 6,736,000 | — | — |
| 2009-05-06 | $1.95 | $1.95 | 5,889,600 | — | — |
| 2009-05-05 | $1.95 | $1.95 | 6,931,200 | — | — |
| 2009-05-04 | $1.97 | $1.97 | 5,622,400 | — | — |
| 2009-05-01 | $1.96 | $1.96 | 7,078,400 | — | — |
| 2009-04-30 | $1.96 | $1.96 | 4,798,400 | — | — |
| 2009-04-29 | $1.97 | $1.97 | 4,689,600 | — | — |
| 2009-04-28 | $1.94 | $1.94 | 4,096,000 | — | — |
| 2009-04-27 | $1.94 | $1.94 | 6,345,600 | — | — |
| 2009-04-24 | $1.94 | $1.94 | 7,080,000 | — | — |
| 2009-04-23 | $1.94 | $1.94 | 5,332,800 | — | — |
| 2009-04-22 | $1.98 | $1.98 | 9,443,200 | — | — |
| 2009-04-21 | $1.96 | $1.96 | 7,169,600 | — | — |
| 2009-04-20 | $1.94 | $1.94 | 10,406,400 | — | — |
| 2009-04-17 | $1.96 | $1.96 | 5,361,600 | — | — |
| 2009-04-16 | $1.96 | $1.96 | 7,262,400 | — | — |
| 2009-04-15 | $1.89 | $1.89 | 5,780,800 | — | — |
| 2009-04-14 | $1.89 | $1.89 | 5,710,400 | — | — |
| 2009-04-13 | $1.90 | $1.90 | 7,056,000 | — | — |
| 2009-04-09 | $1.88 | $1.88 | 11,126,400 | — | — |
| 2009-04-08 | $1.85 | $1.85 | 9,366,400 | — | — |
| 2009-04-07 | $1.83 | $1.83 | 7,553,600 | — | — |
| 2009-04-06 | $1.85 | $1.85 | 10,747,200 | — | — |
| 2009-04-03 | $1.88 | $1.88 | 8,704,000 | — | — |
| 2009-04-02 | $1.92 | $1.92 | 16,089,600 | — | — |
| 2009-04-01 | $1.83 | $1.83 | 13,281,600 | — | — |
| 2009-03-31 | $1.85 | $1.85 | 12,452,800 | — | — |
| 2009-03-30 | $1.87 | $1.87 | 13,870,400 | — | — |
| 2009-03-27 | $1.95 | $1.95 | 8,566,400 | — | — |
| 2009-03-26 | $2.00 | $2.00 | 16,179,200 | — | — |
| 2009-03-25 | $1.93 | $1.93 | 24,924,800 | — | — |
| 2009-03-24 | $1.92 | $1.92 | 14,027,200 | — | — |
| 2009-03-23 | $1.92 | $1.92 | 14,172,800 | — | — |
| 2009-03-20 | $1.85 | $1.85 | 16,424,000 | — | — |
| 2009-03-19 | $1.88 | $1.88 | 24,782,400 | — | — |
| 2009-03-18 | $1.84 | $1.84 | 17,420,800 | — | — |
| 2009-03-17 | $1.78 | $1.78 | 19,900,800 | — | — |
| 2009-03-16 | $1.78 | $1.78 | 27,974,400 | — | — |
| 2009-03-13 | $1.84 | $1.84 | 28,059,200 | — | — |
| 2009-03-12 | $1.84 | $1.84 | 16,862,400 | — | — |
| 2009-03-11 | $1.76 | $1.76 | 16,929,600 | — | — |
| 2009-03-10 | $1.73 | $1.73 | 14,478,400 | — | — |
| 2009-03-09 | $1.65 | $1.65 | 14,827,200 | — | — |
| 2009-03-06 | $1.69 | $1.69 | 27,536,000 | — | — |
| 2009-03-05 | $1.65 | $1.65 | 51,241,600 | — | — |
| 2009-03-04 | $1.58 | $1.58 | 41,612,800 | — | — |
| 2009-03-03 | $1.61 | $1.61 | 19,590,400 | — | — |
| 2009-03-02 | $1.62 | $1.62 | 17,188,800 | — | — |
| 2009-02-27 | $1.69 | $1.69 | 12,518,400 | — | — |
| 2009-02-26 | $1.67 | $1.67 | 13,326,400 | — | — |
| 2009-02-25 | $1.68 | $1.68 | 15,038,400 | — | — |
| 2009-02-24 | $1.70 | $1.70 | 13,705,600 | — | — |
| 2009-02-23 | $1.66 | $1.66 | 10,840,000 | — | — |
| 2009-02-20 | $1.70 | $1.70 | 17,728,000 | — | — |
| 2009-02-19 | $1.73 | $1.73 | 33,990,400 | — | — |
| 2009-02-18 | $1.63 | $1.63 | 19,544,000 | — | — |
| 2009-02-17 | $1.59 | $1.59 | 13,852,800 | — | — |
| 2009-02-13 | $1.65 | $1.65 | 6,942,400 | — | — |
| 2009-02-12 | $1.63 | $1.63 | 11,152,000 | — | — |
| 2009-02-11 | $1.63 | $1.63 | 9,364,800 | — | — |
| 2009-02-10 | $1.64 | $1.64 | 13,788,800 | — | — |
| 2009-02-09 | $1.68 | $1.68 | 11,475,200 | — | — |
| 2009-02-06 | $1.67 | $1.67 | 20,435,200 | — | — |
| 2009-02-05 | $1.60 | $1.60 | 13,966,400 | — | — |
| 2009-02-04 | $1.54 | $1.54 | 11,998,400 | — | — |
| 2009-02-03 | $1.53 | $1.53 | 16,032,000 | — | — |
| 2009-02-02 | $1.54 | $1.54 | 16,182,400 | — | — |
| 2009-01-30 | $1.51 | $1.51 | 19,940,800 | — | — |
| 2009-01-29 | $1.58 | $1.58 | 6,462,400 | — | — |
| 2009-01-28 | $1.61 | $1.61 | 7,670,400 | — | — |
| 2009-01-27 | $1.56 | $1.56 | 9,382,400 | — | — |
| 2009-01-26 | $1.55 | $1.55 | 11,100,800 | — | — |
| 2009-01-23 | $1.54 | $1.54 | 10,409,600 | — | — |
| 2009-01-22 | $1.59 | $1.59 | 12,720,000 | — | — |
| 2009-01-21 | $1.61 | $1.61 | 12,198,400 | — | — |
| 2009-01-20 | $1.55 | $1.55 | 10,811,200 | — | — |
| 2009-01-16 | $1.64 | $1.64 | 7,865,600 | — | — |
| 2009-01-15 | $1.64 | $1.64 | 15,337,600 | — | — |
| 2009-01-14 | $1.63 | $1.63 | 14,286,400 | — | — |
| 2009-01-13 | $1.65 | $1.65 | 9,464,000 | — | — |
| 2009-01-12 | $1.65 | $1.65 | 7,598,400 | — | — |
| 2009-01-09 | $1.70 | $1.70 | 9,632,000 | — | — |
| 2009-01-08 | $1.73 | $1.73 | 13,164,800 | — | — |
| 2009-01-07 | $1.70 | $1.70 | 8,833,600 | — | — |
| 2009-01-06 | $1.76 | $1.76 | 8,916,800 | — | — |
| 2009-01-05 | $1.74 | $1.74 | 9,676,800 | — | — |
| 2009-01-02 | $1.75 | $1.75 | 8,190,400 | — | — |