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
- 1993-10-15 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 | $5.65 | $5.65 | 7,785,000 | — | — |
| 2009-12-30 | $5.77 | $5.77 | 20,194,200 | — | — |
| 2009-12-29 | $5.54 | $5.54 | 9,682,200 | — | — |
| 2009-12-28 | $5.43 | $5.43 | 5,097,600 | — | — |
| 2009-12-24 | $5.43 | $5.43 | 2,759,400 | — | — |
| 2009-12-23 | $5.35 | $5.35 | 6,352,200 | — | — |
| 2009-12-22 | $5.22 | $5.22 | 6,483,600 | — | — |
| 2009-12-21 | $5.15 | $5.15 | 8,357,400 | — | — |
| 2009-12-18 | $5.09 | $5.09 | 14,218,200 | — | — |
| 2009-12-17 | $5.24 | $5.24 | 9,284,400 | — | — |
| 2009-12-16 | $5.16 | $5.16 | 12,963,600 | — | — |
| 2009-12-15 | $5.32 | $5.32 | 20,611,800 | — | — |
| 2009-12-14 | $5.57 | $5.57 | 3,965,400 | — | — |
| 2009-12-11 | $5.51 | $5.51 | 4,683,600 | — | — |
| 2009-12-10 | $5.48 | $5.48 | 6,037,200 | — | — |
| 2009-12-09 | $5.48 | $5.48 | 3,780,000 | — | — |
| 2009-12-08 | $5.45 | $5.45 | 9,835,200 | — | — |
| 2009-12-07 | $5.43 | $5.43 | 5,315,400 | — | — |
| 2009-12-04 | $5.43 | $5.43 | 5,241,600 | — | — |
| 2009-12-03 | $5.33 | $5.33 | 7,162,200 | — | — |
| 2009-12-02 | $5.42 | $5.42 | 7,255,800 | — | — |
| 2009-12-01 | $5.26 | $5.26 | 4,199,400 | — | — |
| 2009-11-30 | $5.15 | $5.15 | 6,555,600 | — | — |
| 2009-11-27 | $5.21 | $5.21 | 5,428,800 | — | — |
| 2009-11-25 | $5.24 | $5.24 | 5,817,600 | — | — |
| 2009-11-24 | $5.22 | $5.22 | 4,912,200 | — | — |
| 2009-11-23 | $5.26 | $5.26 | 7,794,000 | — | — |
| 2009-11-20 | $5.32 | $5.32 | 4,438,800 | — | — |
| 2009-11-19 | $5.31 | $5.31 | 6,364,800 | — | — |
| 2009-11-18 | $5.51 | $5.51 | 6,663,600 | — | — |
| 2009-11-17 | $5.51 | $5.51 | 5,693,400 | — | — |
| 2009-11-16 | $5.50 | $5.50 | 10,483,200 | — | — |
| 2009-11-13 | $5.39 | $5.39 | 7,403,400 | — | — |
| 2009-11-12 | $5.31 | $5.31 | 5,895,000 | — | — |
| 2009-11-11 | $5.42 | $5.42 | 9,338,400 | — | — |
| 2009-11-10 | $5.33 | $5.33 | 5,281,200 | — | — |
| 2009-11-09 | $5.38 | $5.38 | 6,418,800 | — | — |
| 2009-11-06 | $5.18 | $5.18 | 5,832,000 | — | — |
| 2009-11-05 | $5.19 | $5.19 | 8,982,000 | — | — |
| 2009-11-04 | $5.00 | $5.00 | 6,796,800 | — | — |
| 2009-11-03 | $5.09 | $5.09 | 7,959,600 | — | — |
| 2009-11-02 | $4.97 | $4.97 | 7,518,600 | — | — |
| 2009-10-30 | $4.98 | $4.98 | 9,046,800 | — | — |
| 2009-10-29 | $5.15 | $5.15 | 8,638,200 | — | — |
| 2009-10-28 | $5.03 | $5.03 | 19,162,800 | — | — |
| 2009-10-27 | $5.39 | $5.39 | 13,120,200 | — | — |
| 2009-10-26 | $5.45 | $5.45 | 13,487,400 | — | — |
| 2009-10-23 | $5.40 | $5.40 | 44,436,600 | — | — |
| 2009-10-22 | $5.10 | $5.10 | 22,705,200 | — | — |
| 2009-10-21 | $4.97 | $4.97 | 13,012,200 | — | — |
| 2009-10-20 | $5.03 | $5.03 | 11,140,200 | — | — |
| 2009-10-19 | $5.08 | $5.08 | 11,230,200 | — | — |
| 2009-10-16 | $4.87 | $4.87 | 7,864,200 | — | — |
| 2009-10-15 | $4.90 | $4.90 | 10,330,200 | — | — |
| 2009-10-14 | $4.84 | $4.84 | 17,265,600 | — | — |
| 2009-10-13 | $4.70 | $4.70 | 13,894,200 | — | — |
| 2009-10-12 | $4.73 | $4.73 | 5,787,000 | — | — |
| 2009-10-09 | $4.64 | $4.64 | 7,700,400 | — | — |
| 2009-10-08 | $4.63 | $4.63 | 8,361,000 | — | — |
| 2009-10-07 | $4.54 | $4.54 | 6,692,400 | — | — |
| 2009-10-06 | $4.48 | $4.48 | 7,903,800 | — | — |
| 2009-10-05 | $4.44 | $4.44 | 5,934,600 | — | — |
| 2009-10-02 | $4.38 | $4.38 | 12,949,200 | — | — |
| 2009-10-01 | $4.53 | $4.53 | 8,089,200 | — | — |
| 2009-09-30 | $4.71 | $4.71 | 5,700,600 | — | — |
| 2009-09-29 | $4.72 | $4.72 | 4,554,000 | — | — |
| 2009-09-28 | $4.66 | $4.66 | 6,444,000 | — | — |
| 2009-09-25 | $4.64 | $4.64 | 6,465,600 | — | — |
| 2009-09-24 | $4.61 | $4.61 | 10,006,200 | — | — |
| 2009-09-23 | $4.67 | $4.67 | 12,805,200 | — | — |
| 2009-09-22 | $4.55 | $4.55 | 7,893,000 | — | — |
| 2009-09-21 | $4.44 | $4.44 | 4,449,600 | — | — |
| 2009-09-18 | $4.46 | $4.46 | 8,573,400 | — | — |
| 2009-09-17 | $4.38 | $4.38 | 11,291,400 | — | — |
| 2009-09-16 | $4.29 | $4.29 | 12,754,800 | — | — |
| 2009-09-15 | $4.16 | $4.16 | 16,950,600 | — | — |
| 2009-09-14 | $3.99 | $3.99 | 10,888,200 | — | — |
| 2009-09-11 | $3.90 | $3.90 | 9,018,000 | — | — |
| 2009-09-10 | $3.78 | $3.78 | 5,196,600 | — | — |
| 2009-09-09 | $3.73 | $3.73 | 6,654,600 | — | — |
| 2009-09-08 | $3.64 | $3.64 | 8,546,400 | — | — |
| 2009-09-04 | $3.54 | $3.54 | 8,089,200 | — | — |
| 2009-09-03 | $3.55 | $3.55 | 13,024,800 | — | — |
| 2009-09-02 | $3.61 | $3.61 | 6,287,400 | — | — |
| 2009-09-01 | $3.62 | $3.62 | 18,471,600 | — | — |
| 2009-08-31 | $3.79 | $3.79 | 5,148,000 | — | — |
| 2009-08-28 | $3.84 | $3.84 | 3,843,000 | — | — |
| 2009-08-27 | $3.90 | $3.90 | 4,080,600 | — | — |
| 2009-08-26 | $3.85 | $3.85 | 4,320,000 | — | — |
| 2009-08-25 | $3.83 | $3.83 | 6,647,400 | — | — |
| 2009-08-24 | $3.81 | $3.81 | 8,227,800 | — | — |
| 2009-08-21 | $3.88 | $3.88 | 6,742,800 | — | — |
| 2009-08-20 | $3.88 | $3.88 | 6,823,800 | — | — |
| 2009-08-19 | $3.82 | $3.82 | 6,132,600 | — | — |
| 2009-08-18 | $3.81 | $3.81 | 6,015,600 | — | — |
| 2009-08-17 | $3.77 | $3.77 | 9,010,800 | — | — |
| 2009-08-14 | $3.92 | $3.92 | 9,739,800 | — | — |
| 2009-08-13 | $3.95 | $3.94 | 6,102,000 | — | — |
| 2009-08-12 | $3.93 | $3.93 | 9,235,800 | — | — |
| 2009-08-11 | $3.79 | $3.79 | 4,998,600 | — | — |
| 2009-08-10 | $3.82 | $3.82 | 6,643,800 | — | — |
| 2009-08-07 | $3.84 | $3.84 | 11,714,400 | — | — |
| 2009-08-06 | $3.66 | $3.66 | 8,791,200 | — | — |
| 2009-08-05 | $3.58 | $3.58 | 17,591,400 | — | — |
| 2009-08-04 | $3.74 | $3.74 | 9,820,800 | — | — |
| 2009-08-03 | $3.80 | $3.80 | 6,829,200 | — | — |
| 2009-07-31 | $3.76 | $3.76 | 4,827,600 | — | — |
| 2009-07-30 | $3.75 | $3.75 | 11,709,000 | — | — |
| 2009-07-29 | $3.79 | $3.79 | 9,811,800 | — | — |
| 2009-07-28 | $3.77 | $3.77 | 12,596,400 | — | — |
| 2009-07-27 | $3.84 | $3.84 | 13,609,800 | — | — |
| 2009-07-24 | $3.85 | $3.85 | 43,815,600 | — | — |
| 2009-07-23 | $4.29 | $4.29 | 20,640,600 | — | — |
| 2009-07-22 | $4.10 | $4.10 | 15,543,000 | — | — |
| 2009-07-21 | $4.02 | $4.02 | 11,224,800 | — | — |
| 2009-07-20 | $4.01 | $4.01 | 8,553,600 | — | — |
| 2009-07-17 | $3.88 | $3.88 | 8,425,800 | — | — |
| 2009-07-16 | $3.94 | $3.94 | 7,497,000 | — | — |
| 2009-07-15 | $3.89 | $3.89 | 10,569,600 | — | — |
| 2009-07-14 | $3.69 | $3.69 | 6,035,400 | — | — |
| 2009-07-13 | $3.64 | $3.64 | 9,934,200 | — | — |
| 2009-07-10 | $3.63 | $3.63 | 5,520,600 | — | — |
| 2009-07-09 | $3.56 | $3.56 | 7,606,800 | — | — |
| 2009-07-08 | $3.60 | $3.60 | 5,088,600 | — | — |
| 2009-07-07 | $3.58 | $3.58 | 6,055,200 | — | — |
| 2009-07-06 | $3.71 | $3.71 | 6,672,600 | — | — |
| 2009-07-02 | $3.79 | $3.79 | 6,973,200 | — | — |
| 2009-07-01 | $3.98 | $3.98 | 12,720,600 | — | — |
| 2009-06-30 | $3.90 | $3.90 | 7,943,400 | — | — |
| 2009-06-29 | $3.90 | $3.90 | 10,609,200 | — | — |
| 2009-06-26 | $4.11 | $4.11 | 9,606,600 | — | — |
| 2009-06-25 | $3.99 | $3.99 | 8,591,400 | — | — |
| 2009-06-24 | $3.78 | $3.78 | 5,893,200 | — | — |
| 2009-06-23 | $3.76 | $3.76 | 8,310,600 | — | — |
| 2009-06-22 | $3.82 | $3.82 | 10,614,600 | — | — |
| 2009-06-19 | $3.84 | $3.84 | 10,045,800 | — | — |
| 2009-06-18 | $3.75 | $3.75 | 6,957,000 | — | — |
| 2009-06-17 | $3.78 | $3.78 | 10,954,800 | — | — |
| 2009-06-16 | $3.74 | $3.74 | 13,300,200 | — | — |
| 2009-06-15 | $3.82 | $3.82 | 10,737,000 | — | — |
| 2009-06-12 | $3.97 | $3.97 | 8,402,400 | — | — |
| 2009-06-11 | $3.98 | $3.98 | 18,522,000 | — | — |
| 2009-06-10 | $3.88 | $3.88 | 14,848,200 | — | — |
| 2009-06-09 | $3.79 | $3.79 | 10,888,200 | — | — |
| 2009-06-08 | $3.62 | $3.62 | 8,983,800 | — | — |
| 2009-06-05 | $3.54 | $3.54 | 10,375,200 | — | — |
| 2009-06-04 | $3.59 | $3.59 | 12,065,400 | — | — |
| 2009-06-03 | $3.43 | $3.43 | 7,493,400 | — | — |
| 2009-06-02 | $3.44 | $3.44 | 8,843,400 | — | — |
| 2009-06-01 | $3.46 | $3.46 | 19,135,800 | — | — |
| 2009-05-29 | $3.22 | $3.22 | 12,598,200 | — | — |
| 2009-05-28 | $3.15 | $3.15 | 14,832,000 | — | — |
| 2009-05-27 | $3.01 | $3.01 | 16,797,600 | — | — |
| 2009-05-26 | $2.92 | $2.92 | 10,285,200 | — | — |
| 2009-05-22 | $2.79 | $2.79 | 10,702,800 | — | — |
| 2009-05-21 | $2.78 | $2.78 | 12,421,800 | — | — |
| 2009-05-20 | $2.88 | $2.88 | 15,595,200 | — | — |
| 2009-05-19 | $2.76 | $2.76 | 13,883,400 | — | — |
| 2009-05-18 | $2.78 | $2.78 | 15,154,200 | — | — |
| 2009-05-15 | $2.71 | $2.71 | 12,760,200 | — | — |
| 2009-05-14 | $2.83 | $2.83 | 10,436,400 | — | — |
| 2009-05-13 | $2.77 | $2.77 | 19,587,600 | — | — |
| 2009-05-12 | $3.05 | $3.05 | 8,807,400 | — | — |
| 2009-05-11 | $3.16 | $3.16 | 8,379,000 | — | — |
| 2009-05-08 | $3.28 | $3.28 | 11,311,200 | — | — |
| 2009-05-07 | $3.23 | $3.23 | 8,746,200 | — | — |
| 2009-05-06 | $3.36 | $3.36 | 9,957,600 | — | — |
| 2009-05-05 | $3.40 | $3.40 | 12,294,000 | — | — |
| 2009-05-04 | $3.28 | $3.28 | 10,324,800 | — | — |
| 2009-05-01 | $3.12 | $3.12 | 10,411,200 | — | — |
| 2009-04-30 | $3.14 | $3.14 | 18,210,600 | — | — |
| 2009-04-29 | $3.18 | $3.18 | 20,781,000 | — | — |
| 2009-04-28 | $3.18 | $3.18 | 18,590,400 | — | — |
| 2009-04-27 | $3.18 | $3.18 | 21,897,000 | — | — |
| 2009-04-24 | $3.30 | $3.30 | 33,616,800 | — | — |
| 2009-04-23 | $3.54 | $3.54 | 23,371,200 | — | — |
| 2009-04-22 | $3.52 | $3.52 | 16,590,600 | — | — |
| 2009-04-21 | $3.49 | $3.49 | 15,141,600 | — | — |
| 2009-04-20 | $3.40 | $3.40 | 13,618,800 | — | — |
| 2009-04-17 | $3.68 | $3.68 | 15,476,400 | — | — |
| 2009-04-16 | $3.46 | $3.46 | 17,213,400 | — | — |
| 2009-04-15 | $3.29 | $3.29 | 15,492,600 | — | — |
| 2009-04-14 | $3.47 | $3.47 | 8,271,000 | — | — |
| 2009-04-13 | $3.55 | $3.55 | 8,398,800 | — | — |
| 2009-04-09 | $3.58 | $3.58 | 11,349,000 | — | — |
| 2009-04-08 | $3.32 | $3.32 | 8,395,200 | — | — |
| 2009-04-07 | $3.18 | $3.18 | 10,927,800 | — | — |
| 2009-04-06 | $3.24 | $3.24 | 16,354,800 | — | — |
| 2009-04-03 | $3.28 | $3.28 | 7,639,200 | — | — |
| 2009-04-02 | $3.16 | $3.16 | 18,588,600 | — | — |
| 2009-04-01 | $3.05 | $3.05 | 11,275,200 | — | — |
| 2009-03-31 | $2.95 | $2.95 | 12,214,800 | — | — |
| 2009-03-30 | $2.91 | $2.91 | 9,583,200 | — | — |
| 2009-03-27 | $2.96 | $2.96 | 18,712,800 | — | — |
| 2009-03-26 | $3.21 | $3.21 | 20,817,000 | — | — |
| 2009-03-25 | $2.92 | $2.92 | 22,600,800 | — | — |
| 2009-03-24 | $2.77 | $2.77 | 11,617,200 | — | — |
| 2009-03-23 | $2.81 | $2.81 | 31,759,200 | — | — |
| 2009-03-20 | $2.68 | $2.68 | 10,764,000 | — | — |
| 2009-03-19 | $2.81 | $2.81 | 9,252,000 | — | — |
| 2009-03-18 | $2.78 | $2.78 | 12,333,600 | — | — |
| 2009-03-17 | $2.64 | $2.64 | 11,520,000 | — | — |
| 2009-03-16 | $2.47 | $2.47 | 8,983,800 | — | — |
| 2009-03-13 | $2.53 | $2.53 | 9,527,400 | — | — |
| 2009-03-12 | $2.50 | $2.50 | 9,883,800 | — | — |
| 2009-03-11 | $2.42 | $2.42 | 12,094,200 | — | — |
| 2009-03-10 | $2.38 | $2.38 | 15,395,400 | — | — |
| 2009-03-09 | $2.19 | $2.19 | 11,478,600 | — | — |
| 2009-03-06 | $2.22 | $2.22 | 9,203,400 | — | — |
| 2009-03-05 | $2.18 | $2.18 | 14,239,800 | — | — |
| 2009-03-04 | $2.26 | $2.26 | 18,277,200 | — | — |
| 2009-03-03 | $2.14 | $2.14 | 29,813,400 | — | — |
| 2009-03-02 | $2.10 | $2.10 | 29,529,000 | — | — |
| 2009-02-27 | $2.29 | $2.29 | 81,070,200 | — | — |
| 2009-02-26 | $2.94 | $2.94 | 28,870,200 | — | — |
| 2009-02-25 | $3.08 | $3.08 | 11,176,200 | — | — |
| 2009-02-24 | $3.17 | $3.17 | 10,998,000 | — | — |
| 2009-02-23 | $3.07 | $3.07 | 13,149,000 | — | — |
| 2009-02-20 | $3.20 | $3.20 | 14,934,600 | — | — |
| 2009-02-19 | $3.06 | $3.06 | 9,612,000 | — | — |
| 2009-02-18 | $2.99 | $2.99 | 10,598,400 | — | — |
| 2009-02-17 | $2.88 | $2.88 | 12,391,200 | — | — |
| 2009-02-13 | $3.04 | $3.04 | 4,861,800 | — | — |
| 2009-02-12 | $3.06 | $3.06 | 9,082,800 | — | — |
| 2009-02-11 | $2.94 | $2.94 | 6,044,400 | — | — |
| 2009-02-10 | $2.99 | $2.99 | 9,203,400 | — | — |
| 2009-02-09 | $3.08 | $3.08 | 7,286,400 | — | — |
| 2009-02-06 | $3.14 | $3.14 | 6,850,800 | — | — |
| 2009-02-05 | $3.02 | $3.02 | 7,693,200 | — | — |
| 2009-02-04 | $2.94 | $2.94 | 7,371,000 | — | — |
| 2009-02-03 | $3.05 | $3.05 | 9,979,200 | — | — |
| 2009-02-02 | $2.90 | $2.90 | 10,054,800 | — | — |
| 2009-01-30 | $2.90 | $2.90 | 10,062,000 | — | — |
| 2009-01-29 | $2.98 | $2.98 | 11,151,000 | — | — |
| 2009-01-28 | $3.24 | $3.24 | 12,769,200 | — | — |
| 2009-01-27 | $3.04 | $3.04 | 5,191,200 | — | — |
| 2009-01-26 | $3.04 | $3.04 | 7,563,600 | — | — |
| 2009-01-23 | $3.05 | $3.05 | 7,646,400 | — | — |
| 2009-01-22 | $3.05 | $3.05 | 8,285,400 | — | — |
| 2009-01-21 | $3.14 | $3.14 | 12,020,400 | — | — |
| 2009-01-20 | $3.02 | $3.02 | 9,883,800 | — | — |
| 2009-01-16 | $3.36 | $3.36 | 10,130,400 | — | — |
| 2009-01-15 | $3.26 | $3.26 | 17,731,800 | — | — |
| 2009-01-14 | $3.26 | $3.26 | 34,957,800 | — | — |
| 2009-01-13 | $3.61 | $3.61 | 15,193,800 | — | — |
| 2009-01-12 | $3.57 | $3.57 | 30,587,400 | — | — |
| 2009-01-09 | $3.97 | $3.97 | 5,479,200 | — | — |
| 2009-01-08 | $4.21 | $4.21 | 11,937,600 | — | — |
| 2009-01-07 | $4.28 | $4.28 | 13,491,000 | — | — |
| 2009-01-06 | $4.62 | $4.62 | 9,916,200 | — | — |
| 2009-01-05 | $4.52 | $4.52 | 9,252,000 | — | — |
| 2009-01-02 | $4.66 | $4.66 | 5,961,600 | — | — |