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
- 1998-07-01 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 | $4.18 | $4.18 | 1,464,000 | — | — |
| 2009-12-30 | $4.29 | $4.29 | 953,000 | — | — |
| 2009-12-29 | $4.31 | $4.31 | 853,000 | — | — |
| 2009-12-28 | $4.28 | $4.28 | 1,382,000 | — | — |
| 2009-12-24 | $4.24 | $4.24 | 227,000 | — | — |
| 2009-12-23 | $4.23 | $4.23 | 505,000 | — | — |
| 2009-12-22 | $4.17 | $4.17 | 980,000 | — | — |
| 2009-12-21 | $4.11 | $4.11 | 578,000 | — | — |
| 2009-12-18 | $4.08 | $4.08 | 2,654,000 | — | — |
| 2009-12-17 | $4.00 | $4.00 | 1,484,000 | — | — |
| 2009-12-16 | $4.01 | $4.01 | 691,000 | — | — |
| 2009-12-15 | $4.00 | $4.00 | 1,310,000 | — | — |
| 2009-12-14 | $4.04 | $4.04 | 1,288,000 | — | — |
| 2009-12-11 | $4.00 | $4.00 | 429,000 | — | — |
| 2009-12-10 | $4.01 | $4.01 | 985,000 | — | — |
| 2009-12-09 | $4.06 | $4.06 | 465,000 | — | — |
| 2009-12-08 | $4.09 | $4.09 | 1,788,000 | — | — |
| 2009-12-07 | $4.19 | $4.19 | 1,391,000 | — | — |
| 2009-12-04 | $4.22 | $4.22 | 2,068,000 | — | — |
| 2009-12-03 | $4.08 | $4.08 | 963,000 | — | — |
| 2009-12-02 | $4.20 | $4.20 | 3,491,000 | — | — |
| 2009-12-01 | $4.01 | $4.01 | 1,231,000 | — | — |
| 2009-11-30 | $3.97 | $3.97 | 1,042,000 | — | — |
| 2009-11-27 | $3.93 | $3.93 | 411,000 | — | — |
| 2009-11-25 | $4.09 | $4.09 | 415,000 | — | — |
| 2009-11-24 | $4.10 | $4.10 | 1,236,000 | — | — |
| 2009-11-23 | $4.16 | $4.16 | 2,238,000 | — | — |
| 2009-11-20 | $4.05 | $4.05 | 774,000 | — | — |
| 2009-11-19 | $4.06 | $4.06 | 1,338,000 | — | — |
| 2009-11-18 | $4.13 | $4.13 | 513,000 | — | — |
| 2009-11-17 | $4.21 | $4.21 | 936,000 | — | — |
| 2009-11-16 | $4.20 | $4.20 | 1,588,000 | — | — |
| 2009-11-13 | $4.10 | $4.10 | 691,000 | — | — |
| 2009-11-12 | $4.02 | $4.02 | 534,000 | — | — |
| 2009-11-11 | $4.10 | $4.10 | 379,000 | — | — |
| 2009-11-10 | $4.08 | $4.08 | 1,067,000 | — | — |
| 2009-11-09 | $4.09 | $4.09 | 1,035,000 | — | — |
| 2009-11-06 | $3.96 | $3.96 | 480,000 | — | — |
| 2009-11-05 | $3.97 | $3.97 | 1,186,000 | — | — |
| 2009-11-04 | $3.90 | $3.90 | 1,986,000 | — | — |
| 2009-11-03 | $3.88 | $3.88 | 1,335,000 | — | — |
| 2009-11-02 | $3.84 | $3.84 | 2,036,000 | — | — |
| 2009-10-30 | $3.88 | $3.88 | 1,911,000 | — | — |
| 2009-10-29 | $3.94 | $3.94 | 998,000 | — | — |
| 2009-10-28 | $3.94 | $3.94 | 2,068,000 | — | — |
| 2009-10-27 | $4.05 | $4.05 | 3,059,000 | — | — |
| 2009-10-26 | $4.10 | $4.10 | 2,901,000 | — | — |
| 2009-10-23 | $4.10 | $4.10 | 3,253,000 | — | — |
| 2009-10-22 | $3.99 | $3.99 | 5,507,000 | — | — |
| 2009-10-21 | $4.17 | $4.17 | 3,000,000 | — | — |
| 2009-10-20 | $4.20 | $4.20 | 2,640,000 | — | — |
| 2009-10-19 | $4.34 | $4.34 | 1,727,000 | — | — |
| 2009-10-16 | $4.31 | $4.31 | 1,540,000 | — | — |
| 2009-10-15 | $4.36 | $4.36 | 1,110,000 | — | — |
| 2009-10-14 | $4.44 | $4.44 | 1,494,000 | — | — |
| 2009-10-13 | $4.30 | $4.30 | 1,214,000 | — | — |
| 2009-10-12 | $4.30 | $4.30 | 1,204,000 | — | — |
| 2009-10-09 | $4.33 | $4.33 | 816,000 | — | — |
| 2009-10-08 | $4.21 | $4.21 | 1,924,000 | — | — |
| 2009-10-07 | $4.17 | $4.17 | 1,191,000 | — | — |
| 2009-10-06 | $4.17 | $4.17 | 970,000 | — | — |
| 2009-10-05 | $4.04 | $4.04 | 1,335,000 | — | — |
| 2009-10-02 | $3.95 | $3.95 | 863,000 | — | — |
| 2009-10-01 | $3.93 | $3.93 | 2,200,000 | — | — |
| 2009-09-30 | $4.12 | $4.12 | 1,767,000 | — | — |
| 2009-09-29 | $4.16 | $4.16 | 638,000 | — | — |
| 2009-09-28 | $4.10 | $4.10 | 765,000 | — | — |
| 2009-09-25 | $4.02 | $4.02 | 614,000 | — | — |
| 2009-09-24 | $4.00 | $4.00 | 451,000 | — | — |
| 2009-09-23 | $4.06 | $4.06 | 714,000 | — | — |
| 2009-09-22 | $4.08 | $4.08 | 492,000 | — | — |
| 2009-09-21 | $4.06 | $4.06 | 461,000 | — | — |
| 2009-09-18 | $4.11 | $4.11 | 1,174,000 | — | — |
| 2009-09-17 | $4.14 | $4.14 | 1,093,000 | — | — |
| 2009-09-16 | $4.03 | $4.03 | 1,109,000 | — | — |
| 2009-09-15 | $3.91 | $3.91 | 311,000 | — | — |
| 2009-09-14 | $3.93 | $3.93 | 431,000 | — | — |
| 2009-09-11 | $3.87 | $3.87 | 384,000 | — | — |
| 2009-09-10 | $3.86 | $3.86 | 311,000 | — | — |
| 2009-09-09 | $3.84 | $3.84 | 589,000 | — | — |
| 2009-09-08 | $3.77 | $3.77 | 914,000 | — | — |
| 2009-09-04 | $3.70 | $3.70 | 410,000 | — | — |
| 2009-09-03 | $3.67 | $3.67 | 1,143,000 | — | — |
| 2009-09-02 | $3.68 | $3.68 | 1,005,000 | — | — |
| 2009-09-01 | $3.74 | $3.74 | 1,541,000 | — | — |
| 2009-08-31 | $3.79 | $3.79 | 851,000 | — | — |
| 2009-08-28 | $3.84 | $3.84 | 470,000 | — | — |
| 2009-08-27 | $3.87 | $3.87 | 2,312,000 | — | — |
| 2009-08-26 | $3.91 | $3.91 | 599,000 | — | — |
| 2009-08-25 | $3.93 | $3.93 | 880,000 | — | — |
| 2009-08-24 | $3.95 | $3.95 | 1,359,000 | — | — |
| 2009-08-21 | $3.94 | $3.94 | 1,770,000 | — | — |
| 2009-08-20 | $3.75 | $3.75 | 1,836,000 | — | — |
| 2009-08-19 | $3.71 | $3.71 | 2,230,000 | — | — |
| 2009-08-18 | $3.63 | $3.63 | 817,000 | — | — |
| 2009-08-17 | $3.59 | $3.59 | 1,044,000 | — | — |
| 2009-08-14 | $3.61 | $3.61 | 2,178,000 | — | — |
| 2009-08-13 | $3.64 | $3.64 | 862,000 | — | — |
| 2009-08-12 | $3.68 | $3.68 | 728,000 | — | — |
| 2009-08-11 | $3.65 | $3.65 | 879,000 | — | — |
| 2009-08-10 | $3.71 | $3.71 | 587,000 | — | — |
| 2009-08-07 | $3.68 | $3.68 | 1,228,000 | — | — |
| 2009-08-06 | $3.60 | $3.60 | 848,000 | — | — |
| 2009-08-05 | $3.63 | $3.63 | 562,000 | — | — |
| 2009-08-04 | $3.70 | $3.70 | 2,158,000 | — | — |
| 2009-08-03 | $3.69 | $3.69 | 1,896,000 | — | — |
| 2009-07-31 | $3.67 | $3.67 | 2,338,000 | — | — |
| 2009-07-30 | $3.71 | $3.71 | 2,277,000 | — | — |
| 2009-07-29 | $3.66 | $3.66 | 5,036,000 | — | — |
| 2009-07-28 | $3.62 | $3.62 | 1,949,000 | — | — |
| 2009-07-27 | $3.54 | $3.54 | 2,802,000 | — | — |
| 2009-07-24 | $3.46 | $3.46 | 2,481,000 | — | — |
| 2009-07-23 | $3.40 | $3.40 | 8,866,000 | — | — |
| 2009-07-22 | $3.60 | $3.60 | 2,107,000 | — | — |
| 2009-07-21 | $3.66 | $3.66 | 1,003,000 | — | — |
| 2009-07-20 | $3.65 | $3.65 | 1,859,000 | — | — |
| 2009-07-17 | $3.65 | $3.65 | 1,436,000 | — | — |
| 2009-07-16 | $3.74 | $3.74 | 996,000 | — | — |
| 2009-07-15 | $3.73 | $3.73 | 1,793,000 | — | — |
| 2009-07-14 | $3.61 | $3.61 | 1,536,000 | — | — |
| 2009-07-13 | $3.66 | $3.66 | 2,180,000 | — | — |
| 2009-07-10 | $3.72 | $3.72 | 601,000 | — | — |
| 2009-07-09 | $3.74 | $3.74 | 1,165,000 | — | — |
| 2009-07-08 | $3.78 | $3.78 | 7,202,000 | — | — |
| 2009-07-07 | $3.77 | $3.77 | 2,374,000 | — | — |
| 2009-07-06 | $3.89 | $3.89 | 1,892,000 | — | — |
| 2009-07-02 | $3.86 | $3.86 | 2,486,000 | — | — |
| 2009-07-01 | $4.07 | $4.07 | 2,275,000 | — | — |
| 2009-06-30 | $3.99 | $3.99 | 2,304,000 | — | — |
| 2009-06-29 | $3.95 | $3.95 | 1,407,000 | — | — |
| 2009-06-26 | $3.91 | $3.91 | 4,282,000 | — | — |
| 2009-06-25 | $3.87 | $3.87 | 1,127,000 | — | — |
| 2009-06-24 | $3.83 | $3.83 | 1,362,000 | — | — |
| 2009-06-23 | $3.78 | $3.78 | 1,143,000 | — | — |
| 2009-06-22 | $3.72 | $3.72 | 1,835,000 | — | — |
| 2009-06-19 | $3.83 | $3.83 | 3,184,000 | — | — |
| 2009-06-18 | $3.81 | $3.81 | 1,171,000 | — | — |
| 2009-06-17 | $3.85 | $3.85 | 1,606,000 | — | — |
| 2009-06-16 | $3.81 | $3.81 | 892,000 | — | — |
| 2009-06-15 | $3.95 | $3.95 | 846,000 | — | — |
| 2009-06-12 | $4.01 | $4.01 | 1,037,000 | — | — |
| 2009-06-11 | $4.01 | $4.01 | 797,000 | — | — |
| 2009-06-10 | $3.97 | $3.97 | 1,729,000 | — | — |
| 2009-06-09 | $3.94 | $3.94 | 741,000 | — | — |
| 2009-06-08 | $3.88 | $3.88 | 1,330,000 | — | — |
| 2009-06-05 | $3.90 | $3.90 | 1,668,000 | — | — |
| 2009-06-04 | $3.89 | $3.89 | 787,000 | — | — |
| 2009-06-03 | $3.87 | $3.87 | 2,179,000 | — | — |
| 2009-06-02 | $3.75 | $3.75 | 1,179,000 | — | — |
| 2009-06-01 | $3.72 | $3.72 | 1,201,000 | — | — |
| 2009-05-29 | $3.57 | $3.57 | 1,084,000 | — | — |
| 2009-05-28 | $3.59 | $3.59 | 1,447,000 | — | — |
| 2009-05-27 | $3.63 | $3.63 | 2,059,000 | — | — |
| 2009-05-26 | $3.77 | $3.77 | 1,309,000 | — | — |
| 2009-05-22 | $3.62 | $3.62 | 1,300,000 | — | — |
| 2009-05-21 | $3.62 | $3.62 | 1,086,000 | — | — |
| 2009-05-20 | $3.68 | $3.68 | 1,816,000 | — | — |
| 2009-05-19 | $3.65 | $3.65 | 1,098,000 | — | — |
| 2009-05-18 | $3.68 | $3.68 | 1,080,000 | — | — |
| 2009-05-15 | $3.58 | $3.58 | 1,497,000 | — | — |
| 2009-05-14 | $3.65 | $3.65 | 1,850,000 | — | — |
| 2009-05-13 | $3.60 | $3.60 | 2,253,000 | — | — |
| 2009-05-12 | $3.65 | $3.65 | 1,237,000 | — | — |
| 2009-05-11 | $3.63 | $3.63 | 1,548,000 | — | — |
| 2009-05-08 | $3.57 | $3.57 | 2,374,000 | — | — |
| 2009-05-07 | $3.47 | $3.47 | 2,899,000 | — | — |
| 2009-05-06 | $3.61 | $3.61 | 1,715,000 | — | — |
| 2009-05-05 | $3.64 | $3.64 | 1,766,000 | — | — |
| 2009-05-04 | $3.68 | $3.68 | 1,485,000 | — | — |
| 2009-05-01 | $3.73 | $3.73 | 1,136,000 | — | — |
| 2009-04-30 | $3.71 | $3.71 | 1,927,000 | — | — |
| 2009-04-29 | $3.75 | $3.75 | 2,662,000 | — | — |
| 2009-04-28 | $3.68 | $3.68 | 2,788,000 | — | — |
| 2009-04-27 | $3.58 | $3.58 | 3,337,000 | — | — |
| 2009-04-24 | $3.58 | $3.58 | 3,079,000 | — | — |
| 2009-04-23 | $3.50 | $3.50 | 2,764,000 | — | — |
| 2009-04-22 | $3.34 | $3.34 | 1,392,000 | — | — |
| 2009-04-21 | $3.36 | $3.36 | 1,288,000 | — | — |
| 2009-04-20 | $3.30 | $3.30 | 4,926,000 | — | — |
| 2009-04-17 | $3.38 | $3.38 | 1,570,000 | — | — |
| 2009-04-16 | $3.33 | $3.33 | 1,771,000 | — | — |
| 2009-04-15 | $3.27 | $3.27 | 1,001,000 | — | — |
| 2009-04-14 | $3.22 | $3.22 | 921,000 | — | — |
| 2009-04-13 | $3.27 | $3.27 | 3,480,000 | — | — |
| 2009-04-09 | $3.30 | $3.30 | 2,777,000 | — | — |
| 2009-04-08 | $3.13 | $3.13 | 4,123,000 | — | — |
| 2009-04-07 | $3.16 | $3.16 | 1,288,000 | — | — |
| 2009-04-06 | $3.26 | $3.26 | 1,215,000 | — | — |
| 2009-04-03 | $3.28 | $3.28 | 1,490,000 | — | — |
| 2009-04-02 | $3.24 | $3.24 | 3,867,000 | — | — |
| 2009-04-01 | $3.11 | $3.11 | 2,530,000 | — | — |
| 2009-03-31 | $3.03 | $3.03 | 3,589,000 | — | — |
| 2009-03-30 | $2.97 | $2.97 | 1,751,000 | — | — |
| 2009-03-27 | $3.01 | $3.01 | 2,006,000 | — | — |
| 2009-03-26 | $3.09 | $3.09 | 2,198,000 | — | — |
| 2009-03-25 | $3.01 | $3.01 | 1,313,000 | — | — |
| 2009-03-24 | $2.91 | $2.91 | 1,795,000 | — | — |
| 2009-03-23 | $2.99 | $2.99 | 3,830,000 | — | — |
| 2009-03-20 | $2.79 | $2.79 | 3,017,000 | — | — |
| 2009-03-19 | $2.82 | $2.82 | 2,035,000 | — | — |
| 2009-03-18 | $2.83 | $2.83 | 3,307,000 | — | — |
| 2009-03-17 | $2.64 | $2.64 | 2,917,000 | — | — |
| 2009-03-16 | $2.60 | $2.60 | 1,180,000 | — | — |
| 2009-03-13 | $2.63 | $2.63 | 2,344,000 | — | — |
| 2009-03-12 | $2.65 | $2.65 | 2,954,000 | — | — |
| 2009-03-11 | $2.59 | $2.59 | 1,362,000 | — | — |
| 2009-03-10 | $2.57 | $2.57 | 3,031,000 | — | — |
| 2009-03-09 | $2.42 | $2.42 | 2,583,000 | — | — |
| 2009-03-06 | $2.53 | $2.53 | 3,448,000 | — | — |
| 2009-03-05 | $2.50 | $2.50 | 5,079,000 | — | — |
| 2009-03-04 | $2.59 | $2.59 | 3,041,000 | — | — |
| 2009-03-03 | $2.50 | $2.50 | 4,651,000 | — | — |
| 2009-03-02 | $2.50 | $2.50 | 4,692,000 | — | — |
| 2009-02-27 | $2.55 | $2.55 | 2,646,000 | — | — |
| 2009-02-26 | $2.55 | $2.55 | 2,193,000 | — | — |
| 2009-02-25 | $2.62 | $2.62 | 2,747,000 | — | — |
| 2009-02-24 | $2.64 | $2.64 | 4,274,000 | — | — |
| 2009-02-23 | $2.54 | $2.54 | 4,087,000 | — | — |
| 2009-02-20 | $2.60 | $2.60 | 12,677,000 | — | — |
| 2009-02-19 | $2.80 | $2.80 | 4,806,000 | — | — |
| 2009-02-18 | $2.88 | $2.88 | 3,231,000 | — | — |
| 2009-02-17 | $2.87 | $2.87 | 1,993,000 | — | — |
| 2009-02-13 | $2.96 | $2.96 | 888,000 | — | — |
| 2009-02-12 | $2.95 | $2.95 | 1,267,000 | — | — |
| 2009-02-11 | $2.98 | $2.98 | 1,218,000 | — | — |
| 2009-02-10 | $2.95 | $2.95 | 3,206,000 | — | — |
| 2009-02-09 | $3.05 | $3.05 | 884,000 | — | — |
| 2009-02-06 | $3.09 | $3.09 | 1,503,000 | — | — |
| 2009-02-05 | $2.96 | $2.96 | 1,356,000 | — | — |
| 2009-02-04 | $2.97 | $2.97 | 2,367,000 | — | — |
| 2009-02-03 | $2.98 | $2.98 | 1,927,000 | — | — |
| 2009-02-02 | $3.02 | $3.02 | 1,323,000 | — | — |
| 2009-01-30 | $2.96 | $2.96 | 1,394,000 | — | — |
| 2009-01-29 | $3.03 | $3.03 | 1,104,000 | — | — |
| 2009-01-28 | $3.21 | $3.21 | 1,561,000 | — | — |
| 2009-01-27 | $3.03 | $3.03 | 907,000 | — | — |
| 2009-01-26 | $2.98 | $2.98 | 1,274,000 | — | — |
| 2009-01-23 | $3.00 | $3.00 | 1,114,000 | — | — |
| 2009-01-22 | $3.05 | $3.05 | 1,026,000 | — | — |
| 2009-01-21 | $3.13 | $3.13 | 1,417,000 | — | — |
| 2009-01-20 | $2.99 | $2.99 | 1,914,000 | — | — |
| 2009-01-16 | $3.10 | $3.10 | 1,737,000 | — | — |
| 2009-01-15 | $3.14 | $3.14 | 1,225,000 | — | — |
| 2009-01-14 | $3.04 | $3.04 | 1,454,000 | — | — |
| 2009-01-13 | $3.23 | $3.23 | 1,652,000 | — | — |
| 2009-01-12 | $3.26 | $3.26 | 2,197,000 | — | — |
| 2009-01-09 | $3.34 | $3.34 | 1,143,000 | — | — |
| 2009-01-08 | $3.59 | $3.59 | 2,706,000 | — | — |
| 2009-01-07 | $3.46 | $3.46 | 2,114,000 | — | — |
| 2009-01-06 | $3.45 | $3.45 | 1,808,000 | — | — |
| 2009-01-05 | $3.32 | $3.32 | 1,530,000 | — | — |
| 2009-01-02 | $3.35 | $3.35 | 1,720,000 | — | — |