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
- 2006-02-08 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 | $5.75 | $5.75 | 1,121,000 | — | — |
| 2009-12-30 | $5.76 | $5.76 | 1,042,800 | — | — |
| 2009-12-29 | $5.72 | $5.72 | 1,122,200 | — | — |
| 2009-12-28 | $5.77 | $5.77 | 1,326,400 | — | — |
| 2009-12-24 | $5.98 | $5.98 | 337,200 | — | — |
| 2009-12-23 | $5.94 | $5.94 | 1,213,900 | — | — |
| 2009-12-22 | $5.85 | $5.85 | 1,186,300 | — | — |
| 2009-12-21 | $5.82 | $5.82 | 1,727,100 | — | — |
| 2009-12-18 | $5.58 | $5.58 | 2,183,600 | — | — |
| 2009-12-17 | $5.56 | $5.56 | 1,350,000 | — | — |
| 2009-12-16 | $5.66 | $5.66 | 1,712,900 | — | — |
| 2009-12-15 | $5.63 | $5.63 | 1,390,100 | — | — |
| 2009-12-14 | $5.64 | $5.64 | 1,593,800 | — | — |
| 2009-12-11 | $5.62 | $5.62 | 1,910,800 | — | — |
| 2009-12-10 | $5.41 | $5.41 | 1,875,300 | — | — |
| 2009-12-09 | $5.35 | $5.35 | 1,258,900 | — | — |
| 2009-12-08 | $5.38 | $5.38 | 1,959,100 | — | — |
| 2009-12-07 | $5.43 | $5.43 | 1,823,700 | — | — |
| 2009-12-04 | $5.42 | $5.42 | 2,688,200 | — | — |
| 2009-12-03 | $5.26 | $5.26 | 2,220,000 | — | — |
| 2009-12-02 | $5.29 | $5.29 | 2,739,200 | — | — |
| 2009-12-01 | $5.22 | $5.22 | 4,687,100 | — | — |
| 2009-11-30 | $4.87 | $4.87 | 3,354,000 | — | — |
| 2009-11-27 | $5.12 | $5.12 | 1,961,100 | — | — |
| 2009-11-25 | $5.19 | $5.19 | 2,625,900 | — | — |
| 2009-11-24 | $5.25 | $5.25 | 2,479,600 | — | — |
| 2009-11-23 | $5.38 | $5.38 | 1,508,900 | — | — |
| 2009-11-20 | $5.45 | $5.45 | 2,058,600 | — | — |
| 2009-11-19 | $5.53 | $5.53 | 2,038,300 | — | — |
| 2009-11-18 | $5.81 | $5.81 | 1,796,200 | — | — |
| 2009-11-17 | $5.77 | $5.77 | 2,557,600 | — | — |
| 2009-11-16 | $5.92 | $5.92 | 3,059,500 | — | — |
| 2009-11-13 | $5.64 | $5.64 | 2,202,700 | — | — |
| 2009-11-12 | $5.50 | $5.50 | 4,929,300 | — | — |
| 2009-11-11 | $5.79 | $5.79 | 4,377,100 | — | — |
| 2009-11-10 | $5.36 | $5.36 | 4,775,400 | — | — |
| 2009-11-09 | $5.46 | $5.46 | 6,903,900 | — | — |
| 2009-11-06 | $5.75 | $5.75 | 17,483,100 | — | — |
| 2009-11-05 | $6.84 | $6.84 | 7,014,000 | — | — |
| 2009-11-04 | $6.31 | $6.31 | 3,043,700 | — | — |
| 2009-11-03 | $6.59 | $6.59 | 2,718,400 | — | — |
| 2009-11-02 | $6.45 | $6.45 | 5,139,600 | — | — |
| 2009-10-30 | $6.08 | $6.08 | 4,496,100 | — | — |
| 2009-10-29 | $6.66 | $6.66 | 2,592,000 | — | — |
| 2009-10-28 | $6.31 | $6.31 | 7,011,900 | — | — |
| 2009-10-27 | $7.10 | $7.10 | 3,411,400 | — | — |
| 2009-10-26 | $7.46 | $7.46 | 3,578,600 | — | — |
| 2009-10-23 | $7.56 | $7.56 | 2,067,500 | — | — |
| 2009-10-22 | $7.77 | $7.77 | 2,960,100 | — | — |
| 2009-10-21 | $7.30 | $7.30 | 2,686,100 | — | — |
| 2009-10-20 | $7.63 | $7.63 | 2,256,900 | — | — |
| 2009-10-19 | $7.89 | $7.89 | 3,040,800 | — | — |
| 2009-10-16 | $7.76 | $7.76 | 2,403,100 | — | — |
| 2009-10-15 | $8.00 | $8.00 | 5,395,900 | — | — |
| 2009-10-14 | $7.85 | $7.85 | 5,965,900 | — | — |
| 2009-10-13 | $7.38 | $7.38 | 3,732,600 | — | — |
| 2009-10-12 | $7.11 | $7.11 | 3,824,300 | — | — |
| 2009-10-09 | $7.01 | $7.01 | 4,570,500 | — | — |
| 2009-10-08 | $6.88 | $6.88 | 4,583,200 | — | — |
| 2009-10-07 | $6.63 | $6.63 | 1,134,400 | — | — |
| 2009-10-06 | $6.61 | $6.61 | 2,698,500 | — | — |
| 2009-10-05 | $6.51 | $6.51 | 2,866,300 | — | — |
| 2009-10-02 | $6.17 | $6.17 | 2,252,800 | — | — |
| 2009-10-01 | $6.28 | $6.28 | 5,333,400 | — | — |
| 2009-09-30 | $6.65 | $6.65 | 3,398,500 | — | — |
| 2009-09-29 | $6.77 | $6.77 | 1,917,400 | — | — |
| 2009-09-28 | $6.61 | $6.61 | 2,190,700 | — | — |
| 2009-09-25 | $6.32 | $6.32 | 3,342,600 | — | — |
| 2009-09-24 | $6.31 | $6.31 | 2,899,700 | — | — |
| 2009-09-23 | $6.73 | $6.73 | 2,719,400 | — | — |
| 2009-09-22 | $6.78 | $6.78 | 1,440,700 | — | — |
| 2009-09-21 | $6.60 | $6.60 | 1,886,900 | — | — |
| 2009-09-18 | $6.69 | $6.69 | 1,756,400 | — | — |
| 2009-09-17 | $6.69 | $6.69 | 3,172,700 | — | — |
| 2009-09-16 | $6.94 | $6.94 | 2,603,200 | — | — |
| 2009-09-15 | $6.95 | $6.95 | 4,473,500 | — | — |
| 2009-09-14 | $7.19 | $7.19 | 5,728,000 | — | — |
| 2009-09-11 | $6.85 | $6.85 | 2,617,000 | — | — |
| 2009-09-10 | $6.94 | $6.94 | 2,128,200 | — | — |
| 2009-09-09 | $6.94 | $6.94 | 2,824,800 | — | — |
| 2009-09-08 | $6.73 | $6.73 | 3,494,300 | — | — |
| 2009-09-04 | $6.44 | $6.44 | 1,883,900 | — | — |
| 2009-09-03 | $6.26 | $6.26 | 1,938,500 | — | — |
| 2009-09-02 | $6.23 | $6.23 | 3,375,400 | — | — |
| 2009-09-01 | $6.19 | $6.19 | 4,166,100 | — | — |
| 2009-08-31 | $6.35 | $6.35 | 2,218,200 | — | — |
| 2009-08-28 | $6.56 | $6.56 | 2,434,900 | — | — |
| 2009-08-27 | $6.81 | $6.81 | 3,456,600 | — | — |
| 2009-08-26 | $6.59 | $6.59 | 2,835,100 | — | — |
| 2009-08-25 | $6.86 | $6.86 | 3,898,200 | — | — |
| 2009-08-24 | $6.63 | $6.63 | 5,559,900 | — | — |
| 2009-08-21 | $6.95 | $6.95 | 6,378,500 | — | — |
| 2009-08-20 | $6.85 | $6.85 | 4,079,800 | — | — |
| 2009-08-19 | $6.60 | $6.60 | 4,849,900 | — | — |
| 2009-08-18 | $6.37 | $6.37 | 5,738,800 | — | — |
| 2009-08-17 | $5.89 | $5.89 | 3,119,200 | — | — |
| 2009-08-14 | $6.32 | $6.32 | 4,675,400 | — | — |
| 2009-08-13 | $6.61 | $6.61 | 4,967,700 | — | — |
| 2009-08-12 | $6.56 | $6.56 | 10,213,200 | — | — |
| 2009-08-11 | $6.11 | $6.11 | 6,813,800 | — | — |
| 2009-08-10 | $5.99 | $5.99 | 14,255,200 | — | — |
| 2009-08-07 | $5.49 | $5.49 | 21,770,600 | — | — |
| 2009-08-06 | $4.27 | $4.27 | 8,433,500 | — | — |
| 2009-08-05 | $4.06 | $4.06 | 3,568,400 | — | — |
| 2009-08-04 | $4.17 | $4.17 | 4,777,900 | — | — |
| 2009-08-03 | $3.92 | $3.92 | 3,825,900 | — | — |
| 2009-07-31 | $3.42 | $3.42 | 1,802,600 | — | — |
| 2009-07-30 | $3.52 | $3.52 | 1,228,800 | — | — |
| 2009-07-29 | $3.49 | $3.49 | 1,387,900 | — | — |
| 2009-07-28 | $3.61 | $3.61 | 1,299,000 | — | — |
| 2009-07-27 | $3.58 | $3.58 | 1,284,900 | — | — |
| 2009-07-24 | $3.58 | $3.58 | 2,166,300 | — | — |
| 2009-07-23 | $3.39 | $3.39 | 2,219,700 | — | — |
| 2009-07-22 | $3.25 | $3.25 | 1,142,400 | — | — |
| 2009-07-21 | $3.17 | $3.17 | 1,802,000 | — | — |
| 2009-07-20 | $3.25 | $3.25 | 2,518,400 | — | — |
| 2009-07-17 | $3.10 | $3.10 | 2,668,200 | — | — |
| 2009-07-16 | $3.12 | $3.12 | 2,097,900 | — | — |
| 2009-07-15 | $3.18 | $3.18 | 2,028,300 | — | — |
| 2009-07-14 | $3.11 | $3.11 | 1,947,900 | — | — |
| 2009-07-13 | $2.91 | $2.91 | 1,833,600 | — | — |
| 2009-07-10 | $2.72 | $2.72 | 1,816,700 | — | — |
| 2009-07-09 | $2.74 | $2.74 | 2,140,200 | — | — |
| 2009-07-08 | $2.69 | $2.69 | 3,712,000 | — | — |
| 2009-07-07 | $2.98 | $2.98 | 1,500,800 | — | — |
| 2009-07-06 | $3.19 | $3.19 | 1,053,100 | — | — |
| 2009-07-02 | $3.21 | $3.21 | 1,453,700 | — | — |
| 2009-07-01 | $3.51 | $3.51 | 1,003,400 | — | — |
| 2009-06-30 | $3.40 | $3.40 | 2,159,400 | — | — |
| 2009-06-29 | $3.49 | $3.49 | 3,814,800 | — | — |
| 2009-06-26 | $3.84 | $3.84 | 3,936,600 | — | — |
| 2009-06-25 | $3.57 | $3.57 | 1,229,700 | — | — |
| 2009-06-24 | $3.40 | $3.40 | 1,450,200 | — | — |
| 2009-06-23 | $3.28 | $3.28 | 1,825,800 | — | — |
| 2009-06-22 | $3.11 | $3.11 | 2,224,000 | — | — |
| 2009-06-19 | $3.60 | $3.60 | 2,970,700 | — | — |
| 2009-06-18 | $3.52 | $3.52 | 3,095,600 | — | — |
| 2009-06-17 | $3.41 | $3.41 | 2,361,300 | — | — |
| 2009-06-16 | $3.68 | $3.68 | 3,521,200 | — | — |
| 2009-06-15 | $3.99 | $3.99 | 3,631,700 | — | — |
| 2009-06-12 | $3.95 | $3.95 | 4,133,800 | — | — |
| 2009-06-11 | $4.25 | $4.25 | 10,500,600 | — | — |
| 2009-06-10 | $3.66 | $3.66 | 7,179,000 | — | — |
| 2009-06-09 | $3.25 | $3.25 | 1,279,000 | — | — |
| 2009-06-08 | $3.16 | $3.16 | 1,385,100 | — | — |
| 2009-06-05 | $3.30 | $3.30 | 2,760,300 | — | — |
| 2009-06-04 | $3.04 | $3.04 | 1,148,200 | — | — |
| 2009-06-03 | $3.00 | $3.00 | 1,381,400 | — | — |
| 2009-06-02 | $3.02 | $3.02 | 1,869,900 | — | — |
| 2009-06-01 | $3.09 | $3.09 | 3,152,000 | — | — |
| 2009-05-29 | $2.91 | $2.91 | 4,623,200 | — | — |
| 2009-05-28 | $2.59 | $2.59 | 1,315,600 | — | — |
| 2009-05-27 | $2.60 | $2.60 | 1,395,700 | — | — |
| 2009-05-26 | $2.61 | $2.61 | 2,728,400 | — | — |
| 2009-05-22 | $2.45 | $2.45 | 1,442,800 | — | — |
| 2009-05-21 | $2.53 | $2.53 | 1,658,500 | — | — |
| 2009-05-20 | $2.51 | $2.51 | 2,307,600 | — | — |
| 2009-05-19 | $2.66 | $2.66 | 4,354,300 | — | — |
| 2009-05-18 | $2.39 | $2.39 | 1,488,000 | — | — |
| 2009-05-15 | $2.25 | $2.25 | 2,325,500 | — | — |
| 2009-05-14 | $2.25 | $2.25 | 1,891,300 | — | — |
| 2009-05-13 | $2.24 | $2.24 | 2,897,700 | — | — |
| 2009-05-12 | $2.58 | $2.58 | 2,338,500 | — | — |
| 2009-05-11 | $2.72 | $2.72 | 4,670,800 | — | — |
| 2009-05-08 | $2.52 | $2.52 | 8,657,300 | — | — |
| 2009-05-07 | $3.48 | $3.48 | 5,173,800 | — | — |
| 2009-05-06 | $3.70 | $3.70 | 6,807,800 | — | — |
| 2009-05-05 | $3.75 | $3.75 | 7,693,700 | — | — |
| 2009-05-04 | $3.25 | $3.25 | 9,169,400 | — | — |
| 2009-05-01 | $2.29 | $2.29 | 1,158,900 | — | — |
| 2009-04-30 | $2.25 | $2.25 | 2,090,900 | — | — |
| 2009-04-29 | $2.27 | $2.27 | 1,676,400 | — | — |
| 2009-04-28 | $2.21 | $2.21 | 1,487,100 | — | — |
| 2009-04-27 | $2.09 | $2.09 | 2,776,600 | — | — |
| 2009-04-24 | $2.29 | $2.29 | 1,801,400 | — | — |
| 2009-04-23 | $2.34 | $2.34 | 3,957,100 | — | — |
| 2009-04-22 | $2.34 | $2.34 | 5,725,400 | — | — |
| 2009-04-21 | $1.91 | $1.91 | 2,702,400 | — | — |
| 2009-04-20 | $1.86 | $1.86 | 2,123,600 | — | — |
| 2009-04-17 | $1.98 | $1.98 | 2,754,300 | — | — |
| 2009-04-16 | $2.06 | $2.06 | 3,906,600 | — | — |
| 2009-04-15 | $1.88 | $1.88 | 2,920,300 | — | — |
| 2009-04-14 | $1.68 | $1.68 | 980,900 | — | — |
| 2009-04-13 | $1.72 | $1.72 | 788,700 | — | — |
| 2009-04-09 | $1.64 | $1.64 | 1,628,000 | — | — |
| 2009-04-08 | $1.47 | $1.47 | 1,372,700 | — | — |
| 2009-04-07 | $1.46 | $1.46 | 1,723,100 | — | — |
| 2009-04-06 | $1.66 | $1.66 | 1,813,700 | — | — |
| 2009-04-03 | $1.80 | $1.80 | 1,903,200 | — | — |
| 2009-04-02 | $1.77 | $1.77 | 4,529,200 | — | — |
| 2009-04-01 | $1.46 | $1.46 | 3,147,200 | — | — |
| 2009-03-31 | $1.19 | $1.19 | 1,425,000 | — | — |
| 2009-03-30 | $1.16 | $1.16 | 724,300 | — | — |
| 2009-03-27 | $1.19 | $1.19 | 683,900 | — | — |
| 2009-03-26 | $1.27 | $1.27 | 966,300 | — | — |
| 2009-03-25 | $1.23 | $1.23 | 1,795,500 | — | — |
| 2009-03-24 | $1.24 | $1.24 | 1,085,900 | — | — |
| 2009-03-23 | $1.19 | $1.19 | 1,363,700 | — | — |
| 2009-03-20 | $1.11 | $1.11 | 1,398,900 | — | — |
| 2009-03-19 | $1.20 | $1.20 | 2,538,600 | — | — |
| 2009-03-18 | $1.14 | $1.14 | 4,611,500 | — | — |
| 2009-03-17 | $1.41 | $1.41 | 500,000 | — | — |
| 2009-03-16 | $1.32 | $1.32 | 741,600 | — | — |
| 2009-03-13 | $1.36 | $1.36 | 795,500 | — | — |
| 2009-03-12 | $1.38 | $1.38 | 1,050,900 | — | — |
| 2009-03-11 | $1.28 | $1.28 | 885,100 | — | — |
| 2009-03-10 | $1.28 | $1.28 | 1,122,100 | — | — |
| 2009-03-09 | $1.13 | $1.13 | 649,700 | — | — |
| 2009-03-06 | $1.19 | $1.19 | 753,700 | — | — |
| 2009-03-05 | $1.14 | $1.14 | 1,093,000 | — | — |
| 2009-03-04 | $1.30 | $1.30 | 1,076,300 | — | — |
| 2009-03-03 | $1.20 | $1.20 | 1,237,900 | — | — |
| 2009-03-02 | $1.14 | $1.14 | 704,300 | — | — |
| 2009-02-27 | $1.22 | $1.22 | 934,900 | — | — |
| 2009-02-26 | $1.26 | $1.26 | 1,153,200 | — | — |
| 2009-02-25 | $1.45 | $1.45 | 2,245,300 | — | — |
| 2009-02-24 | $1.37 | $1.37 | 2,197,700 | — | — |
| 2009-02-23 | $1.15 | $1.15 | 817,300 | — | — |
| 2009-02-20 | $1.15 | $1.15 | 2,805,800 | — | — |
| 2009-02-19 | $1.21 | $1.21 | 990,800 | — | — |
| 2009-02-18 | $1.18 | $1.18 | 1,857,000 | — | — |
| 2009-02-17 | $1.25 | $1.25 | 1,955,300 | — | — |
| 2009-02-13 | $1.24 | $1.24 | 965,700 | — | — |
| 2009-02-12 | $1.28 | $1.28 | 492,300 | — | — |
| 2009-02-11 | $1.24 | $1.24 | 826,800 | — | — |
| 2009-02-10 | $1.20 | $1.20 | 911,500 | — | — |
| 2009-02-09 | $1.19 | $1.19 | 2,099,400 | — | — |
| 2009-02-06 | $1.31 | $1.31 | 1,297,200 | — | — |
| 2009-02-05 | $1.26 | $1.26 | 821,800 | — | — |
| 2009-02-04 | $1.20 | $1.20 | 502,900 | — | — |
| 2009-02-03 | $1.22 | $1.22 | 739,000 | — | — |
| 2009-02-02 | $1.19 | $1.19 | 784,900 | — | — |
| 2009-01-30 | $1.20 | $1.20 | 709,400 | — | — |
| 2009-01-29 | $1.20 | $1.20 | 515,500 | — | — |
| 2009-01-28 | $1.31 | $1.31 | 950,500 | — | — |
| 2009-01-27 | $1.25 | $1.25 | 493,400 | — | — |
| 2009-01-26 | $1.21 | $1.21 | 562,600 | — | — |
| 2009-01-23 | $1.16 | $1.16 | 844,600 | — | — |
| 2009-01-22 | $1.18 | $1.18 | 678,900 | — | — |
| 2009-01-21 | $1.27 | $1.27 | 1,131,500 | — | — |
| 2009-01-20 | $1.19 | $1.19 | 1,322,900 | — | — |
| 2009-01-16 | $1.40 | $1.40 | 1,390,600 | — | — |
| 2009-01-15 | $1.34 | $1.34 | 1,342,000 | — | — |
| 2009-01-14 | $1.24 | $1.24 | 1,314,800 | — | — |
| 2009-01-13 | $1.20 | $1.20 | 1,181,800 | — | — |
| 2009-01-12 | $1.16 | $1.16 | 1,406,600 | — | — |
| 2009-01-09 | $1.32 | $1.32 | 723,400 | — | — |
| 2009-01-08 | $1.41 | $1.41 | 833,300 | — | — |
| 2009-01-07 | $1.41 | $1.41 | 1,338,600 | — | — |
| 2009-01-06 | $1.55 | $1.55 | 1,498,000 | — | — |
| 2009-01-05 | $1.53 | $1.53 | 1,579,700 | — | — |
| 2009-01-02 | $1.40 | $1.40 | 1,016,400 | — | — |