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
- 1987-08-20 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 | $5.21 | $5.74 | 7,228,800 | — | — |
| 2009-12-30 | $5.25 | $5.79 | 6,597,600 | — | — |
| 2009-12-29 | $5.25 | $5.78 | 9,090,400 | — | — |
| 2009-12-28 | $5.27 | $5.81 | 8,019,200 | — | — |
| 2009-12-24 | $5.21 | $5.75 | 2,114,400 | — | — |
| 2009-12-23 | $5.19 | $5.72 | 8,156,800 | — | — |
| 2009-12-22 | $5.14 | $5.66 | 5,072,800 | — | — |
| 2009-12-21 | $5.10 | $5.62 | 8,040,000 | — | — |
| 2009-12-18 | $4.99 | $5.50 | 10,971,200 | — | — |
| 2009-12-17 | $4.97 | $5.48 | 9,525,600 | — | — |
| 2009-12-16 | $4.96 | $5.47 | 10,217,600 | — | — |
| 2009-12-15 | $4.92 | $5.42 | 6,433,600 | — | — |
| 2009-12-14 | $4.92 | $5.43 | 6,520,800 | — | — |
| 2009-12-11 | $4.88 | $5.38 | 4,827,200 | — | — |
| 2009-12-10 | $4.85 | $5.35 | 8,101,600 | — | — |
| 2009-12-09 | $4.83 | $5.33 | 7,295,200 | — | — |
| 2009-12-08 | $4.81 | $5.30 | 7,356,800 | — | — |
| 2009-12-07 | $4.84 | $5.33 | 8,471,200 | — | — |
| 2009-12-04 | $4.87 | $5.36 | 15,780,800 | — | — |
| 2009-12-03 | $4.73 | $5.21 | 9,663,200 | — | — |
| 2009-12-02 | $4.78 | $5.27 | 14,284,800 | — | — |
| 2009-12-01 | $4.65 | $5.13 | 7,547,200 | — | — |
| 2009-11-30 | $4.64 | $5.11 | 8,674,400 | — | — |
| 2009-11-27 | $4.63 | $5.10 | 3,556,000 | — | — |
| 2009-11-25 | $4.72 | $5.20 | 4,256,800 | — | — |
| 2009-11-24 | $4.68 | $5.16 | 5,831,200 | — | — |
| 2009-11-23 | $4.71 | $5.19 | 7,793,600 | — | — |
| 2009-11-20 | $4.63 | $5.10 | 6,548,000 | — | — |
| 2009-11-19 | $4.66 | $5.14 | 14,220,800 | — | — |
| 2009-11-18 | $4.74 | $5.22 | 15,249,600 | — | — |
| 2009-11-17 | $4.71 | $5.19 | 7,713,600 | — | — |
| 2009-11-16 | $4.68 | $5.16 | 5,993,600 | — | — |
| 2009-11-13 | $4.61 | $5.09 | 6,388,000 | — | — |
| 2009-11-12 | $4.60 | $5.07 | 7,703,200 | — | — |
| 2009-11-11 | $4.66 | $5.13 | 8,848,000 | — | — |
| 2009-11-10 | $4.64 | $5.12 | 8,788,800 | — | — |
| 2009-11-09 | $4.65 | $5.13 | 7,144,000 | — | — |
| 2009-11-06 | $4.55 | $5.02 | 10,845,600 | — | — |
| 2009-11-05 | $4.56 | $5.03 | 10,177,600 | — | — |
| 2009-11-04 | $4.45 | $4.91 | 10,752,800 | — | — |
| 2009-11-03 | $4.47 | $4.93 | 12,296,800 | — | — |
| 2009-11-02 | $4.41 | $4.86 | 15,294,400 | — | — |
| 2009-10-30 | $4.31 | $4.75 | 22,356,800 | — | — |
| 2009-10-29 | $4.51 | $4.97 | 13,036,000 | — | — |
| 2009-10-28 | $4.48 | $4.93 | 12,266,400 | — | — |
| 2009-10-27 | $4.56 | $5.03 | 8,642,400 | — | — |
| 2009-10-26 | $4.65 | $5.13 | 9,831,200 | — | — |
| 2009-10-23 | $4.70 | $5.18 | 12,904,000 | — | — |
| 2009-10-22 | $4.78 | $5.26 | 11,372,800 | — | — |
| 2009-10-21 | $4.74 | $5.22 | 13,377,600 | — | — |
| 2009-10-20 | $4.80 | $5.29 | 16,255,200 | — | — |
| 2009-10-19 | $4.87 | $5.37 | 17,456,800 | — | — |
| 2009-10-16 | $4.84 | $5.34 | 16,088,800 | — | — |
| 2009-10-15 | $4.94 | $5.44 | 17,670,400 | — | — |
| 2009-10-14 | $4.92 | $5.43 | 17,156,000 | — | — |
| 2009-10-13 | $4.88 | $5.38 | 10,769,600 | — | — |
| 2009-10-12 | $4.81 | $5.30 | 31,800,800 | — | — |
| 2009-10-09 | $4.92 | $5.43 | 18,252,000 | — | — |
| 2009-10-08 | $4.79 | $5.28 | 15,364,800 | — | — |
| 2009-10-07 | $4.70 | $5.18 | 5,740,000 | — | — |
| 2009-10-06 | $4.72 | $5.21 | 8,976,000 | — | — |
| 2009-10-05 | $4.67 | $5.14 | 10,315,200 | — | — |
| 2009-10-02 | $4.58 | $5.05 | 13,080,800 | — | — |
| 2009-10-01 | $4.63 | $5.11 | 13,330,400 | — | — |
| 2009-09-30 | $4.84 | $5.33 | 10,357,600 | — | — |
| 2009-09-29 | $4.85 | $5.35 | 5,710,400 | — | — |
| 2009-09-28 | $4.90 | $5.41 | 7,693,600 | — | — |
| 2009-09-25 | $4.83 | $5.33 | 7,752,800 | — | — |
| 2009-09-24 | $4.88 | $5.38 | 9,829,600 | — | — |
| 2009-09-23 | $4.96 | $5.46 | 10,995,200 | — | — |
| 2009-09-22 | $5.02 | $5.53 | 12,452,800 | — | — |
| 2009-09-21 | $4.89 | $5.38 | 9,935,200 | — | — |
| 2009-09-18 | $4.87 | $5.37 | 14,163,200 | — | — |
| 2009-09-17 | $4.90 | $5.40 | 10,868,800 | — | — |
| 2009-09-16 | $4.91 | $5.41 | 8,916,000 | — | — |
| 2009-09-15 | $4.84 | $5.33 | 11,552,800 | — | — |
| 2009-09-14 | $4.79 | $5.28 | 7,975,200 | — | — |
| 2009-09-11 | $4.73 | $5.21 | 13,675,200 | — | — |
| 2009-09-10 | $4.66 | $5.14 | 12,663,200 | — | — |
| 2009-09-09 | $4.66 | $5.14 | 14,659,200 | — | — |
| 2009-09-08 | $4.65 | $5.12 | 9,756,800 | — | — |
| 2009-09-04 | $4.65 | $5.12 | 12,191,200 | — | — |
| 2009-09-03 | $4.55 | $5.01 | 17,517,600 | — | — |
| 2009-09-02 | $4.33 | $4.77 | 11,150,400 | — | — |
| 2009-09-01 | $4.36 | $4.81 | 19,616,000 | — | — |
| 2009-08-31 | $4.53 | $4.99 | 7,723,200 | — | — |
| 2009-08-28 | $4.58 | $5.05 | 6,784,000 | — | — |
| 2009-08-27 | $4.60 | $5.07 | 8,160,000 | — | — |
| 2009-08-26 | $4.57 | $5.04 | 8,947,200 | — | — |
| 2009-08-25 | $4.57 | $5.04 | 12,821,600 | — | — |
| 2009-08-24 | $4.55 | $5.02 | 6,596,800 | — | — |
| 2009-08-21 | $4.65 | $5.12 | 10,331,200 | — | — |
| 2009-08-20 | $4.54 | $5.01 | 5,904,800 | — | — |
| 2009-08-19 | $4.51 | $4.97 | 5,608,000 | — | — |
| 2009-08-18 | $4.49 | $4.95 | 6,848,800 | — | — |
| 2009-08-17 | $4.44 | $4.89 | 9,900,000 | — | — |
| 2009-08-14 | $4.60 | $5.07 | 11,896,800 | — | — |
| 2009-08-13 | $4.62 | $5.09 | 9,262,400 | — | — |
| 2009-08-12 | $4.71 | $5.14 | 8,014,400 | — | — |
| 2009-08-11 | $4.67 | $5.10 | 8,172,800 | — | — |
| 2009-08-10 | $4.73 | $5.16 | 8,570,400 | — | — |
| 2009-08-07 | $4.82 | $5.26 | 12,324,800 | — | — |
| 2009-08-06 | $4.60 | $5.02 | 13,432,000 | — | — |
| 2009-08-05 | $4.57 | $4.99 | 20,990,400 | — | — |
| 2009-08-04 | $4.70 | $5.13 | 14,797,600 | — | — |
| 2009-08-03 | $4.66 | $5.08 | 23,215,200 | — | — |
| 2009-07-31 | $4.45 | $4.85 | 8,616,800 | — | — |
| 2009-07-30 | $4.44 | $4.85 | 8,501,600 | — | — |
| 2009-07-29 | $4.42 | $4.82 | 10,736,800 | — | — |
| 2009-07-28 | $4.42 | $4.83 | 11,055,200 | — | — |
| 2009-07-27 | $4.46 | $4.86 | 10,048,800 | — | — |
| 2009-07-24 | $4.46 | $4.86 | 8,847,200 | — | — |
| 2009-07-23 | $4.42 | $4.83 | 14,283,200 | — | — |
| 2009-07-22 | $4.31 | $4.70 | 11,880,000 | — | — |
| 2009-07-21 | $4.27 | $4.66 | 17,132,000 | — | — |
| 2009-07-20 | $4.26 | $4.65 | 11,832,000 | — | — |
| 2009-07-17 | $4.14 | $4.51 | 12,197,600 | — | — |
| 2009-07-16 | $4.11 | $4.48 | 14,633,600 | — | — |
| 2009-07-15 | $4.04 | $4.41 | 16,957,600 | — | — |
| 2009-07-14 | $3.96 | $4.32 | 16,964,800 | — | — |
| 2009-07-13 | $3.94 | $4.30 | 46,929,600 | — | — |
| 2009-07-10 | $3.97 | $4.33 | 30,282,400 | — | — |
| 2009-07-09 | $3.83 | $4.18 | 20,302,400 | — | — |
| 2009-07-08 | $3.89 | $4.25 | 19,253,600 | — | — |
| 2009-07-07 | $3.82 | $4.17 | 20,488,000 | — | — |
| 2009-07-06 | $3.93 | $4.29 | 18,778,400 | — | — |
| 2009-07-02 | $3.99 | $4.35 | 17,664,800 | — | — |
| 2009-07-01 | $4.12 | $4.50 | 16,866,400 | — | — |
| 2009-06-30 | $4.15 | $4.53 | 15,340,800 | — | — |
| 2009-06-29 | $4.20 | $4.58 | 8,956,000 | — | — |
| 2009-06-26 | $4.18 | $4.56 | 13,927,200 | — | — |
| 2009-06-25 | $4.20 | $4.59 | 9,131,200 | — | — |
| 2009-06-24 | $4.12 | $4.49 | 12,768,800 | — | — |
| 2009-06-23 | $4.04 | $4.41 | 12,108,800 | — | — |
| 2009-06-22 | $4.02 | $4.39 | 18,433,600 | — | — |
| 2009-06-19 | $4.17 | $4.55 | 19,980,000 | — | — |
| 2009-06-18 | $4.22 | $4.60 | 14,194,400 | — | — |
| 2009-06-17 | $4.21 | $4.60 | 14,712,800 | — | — |
| 2009-06-16 | $4.17 | $4.55 | 13,652,800 | — | — |
| 2009-06-15 | $4.18 | $4.56 | 15,723,200 | — | — |
| 2009-06-12 | $4.34 | $4.74 | 12,171,200 | — | — |
| 2009-06-11 | $4.47 | $4.88 | 13,480,800 | — | — |
| 2009-06-10 | $4.48 | $4.89 | 19,351,200 | — | — |
| 2009-06-09 | $4.45 | $4.86 | 20,077,600 | — | — |
| 2009-06-08 | $4.33 | $4.72 | 12,877,600 | — | — |
| 2009-06-05 | $4.27 | $4.66 | 14,145,600 | — | — |
| 2009-06-04 | $4.33 | $4.73 | 13,400,800 | — | — |
| 2009-06-03 | $4.41 | $4.82 | 12,904,800 | — | — |
| 2009-06-02 | $4.50 | $4.91 | 16,242,400 | — | — |
| 2009-06-01 | $4.52 | $4.93 | 18,588,800 | — | — |
| 2009-05-29 | $4.15 | $4.53 | 14,725,600 | — | — |
| 2009-05-28 | $4.11 | $4.48 | 11,439,200 | — | — |
| 2009-05-27 | $4.10 | $4.47 | 12,794,400 | — | — |
| 2009-05-26 | $4.27 | $4.66 | 14,958,400 | — | — |
| 2009-05-22 | $4.03 | $4.40 | 10,520,800 | — | — |
| 2009-05-21 | $4.02 | $4.39 | 13,272,800 | — | — |
| 2009-05-20 | $4.13 | $4.51 | 13,325,600 | — | — |
| 2009-05-19 | $4.19 | $4.58 | 16,335,200 | — | — |
| 2009-05-18 | $4.29 | $4.68 | 9,552,800 | — | — |
| 2009-05-15 | $4.20 | $4.58 | 13,966,400 | — | — |
| 2009-05-14 | $4.12 | $4.50 | 13,338,400 | — | — |
| 2009-05-13 | $4.17 | $4.55 | 13,209,600 | — | — |
| 2009-05-12 | $4.43 | $4.84 | 10,531,200 | — | — |
| 2009-05-11 | $4.44 | $4.84 | 8,438,400 | — | — |
| 2009-05-08 | $4.58 | $5.00 | 13,318,400 | — | — |
| 2009-05-07 | $4.51 | $4.92 | 20,410,400 | — | — |
| 2009-05-06 | $4.51 | $4.92 | 17,620,000 | — | — |
| 2009-05-05 | $4.63 | $5.05 | 21,642,400 | — | — |
| 2009-05-04 | $4.84 | $5.29 | 12,761,600 | — | — |
| 2009-05-01 | $4.70 | $5.12 | 10,874,400 | — | — |
| 2009-04-30 | $4.80 | $5.23 | 15,802,400 | — | — |
| 2009-04-29 | $4.78 | $5.22 | 13,366,400 | — | — |
| 2009-04-28 | $4.56 | $4.98 | 7,926,400 | — | — |
| 2009-04-27 | $4.60 | $5.02 | 12,703,200 | — | — |
| 2009-04-24 | $4.67 | $5.10 | 20,879,200 | — | — |
| 2009-04-23 | $4.42 | $4.82 | 17,982,400 | — | — |
| 2009-04-22 | $4.45 | $4.86 | 19,520,800 | — | — |
| 2009-04-21 | $4.40 | $4.81 | 12,463,200 | — | — |
| 2009-04-20 | $4.30 | $4.70 | 13,043,200 | — | — |
| 2009-04-17 | $4.46 | $4.86 | 16,359,200 | — | — |
| 2009-04-16 | $4.47 | $4.88 | 14,328,800 | — | — |
| 2009-04-15 | $4.41 | $4.81 | 14,807,200 | — | — |
| 2009-04-14 | $4.37 | $4.77 | 38,433,600 | — | — |
| 2009-04-13 | $4.77 | $5.21 | 16,622,400 | — | — |
| 2009-04-09 | $4.80 | $5.24 | 24,216,000 | — | — |
| 2009-04-08 | $4.54 | $4.95 | 15,869,600 | — | — |
| 2009-04-07 | $4.48 | $4.89 | 17,746,400 | — | — |
| 2009-04-06 | $4.66 | $5.09 | 16,299,200 | — | — |
| 2009-04-03 | $4.63 | $5.05 | 19,872,000 | — | — |
| 2009-04-02 | $4.45 | $4.86 | 21,276,800 | — | — |
| 2009-04-01 | $4.12 | $4.49 | 25,383,200 | — | — |
| 2009-03-31 | $4.02 | $4.39 | 17,687,200 | — | — |
| 2009-03-30 | $3.98 | $4.35 | 15,196,000 | — | — |
| 2009-03-27 | $4.10 | $4.48 | 15,862,400 | — | — |
| 2009-03-26 | $4.18 | $4.56 | 17,244,000 | — | — |
| 2009-03-25 | $4.03 | $4.40 | 22,603,200 | — | — |
| 2009-03-24 | $4.05 | $4.42 | 23,636,800 | — | — |
| 2009-03-23 | $3.98 | $4.34 | 18,866,400 | — | — |
| 2009-03-20 | $3.65 | $3.98 | 20,811,200 | — | — |
| 2009-03-19 | $3.68 | $4.01 | 14,888,800 | — | — |
| 2009-03-18 | $3.67 | $4.01 | 13,244,000 | — | — |
| 2009-03-17 | $3.58 | $3.91 | 19,716,800 | — | — |
| 2009-03-16 | $3.48 | $3.79 | 30,100,800 | — | — |
| 2009-03-13 | $3.68 | $4.02 | 19,732,000 | — | — |
| 2009-03-12 | $3.74 | $4.08 | 15,954,400 | — | — |
| 2009-03-11 | $3.58 | $3.91 | 15,705,600 | — | — |
| 2009-03-10 | $3.52 | $3.84 | 18,123,200 | — | — |
| 2009-03-09 | $3.27 | $3.57 | 14,814,400 | — | — |
| 2009-03-06 | $3.30 | $3.60 | 20,099,200 | — | — |
| 2009-03-05 | $3.37 | $3.68 | 23,436,800 | — | — |
| 2009-03-04 | $3.55 | $3.88 | 27,419,200 | — | — |
| 2009-03-03 | $3.64 | $3.98 | 27,970,400 | — | — |
| 2009-03-02 | $3.57 | $3.89 | 20,270,400 | — | — |
| 2009-02-27 | $3.77 | $4.11 | 18,202,400 | — | — |
| 2009-02-26 | $3.76 | $4.11 | 13,717,600 | — | — |
| 2009-02-25 | $3.81 | $4.16 | 27,367,200 | — | — |
| 2009-02-24 | $3.90 | $4.26 | 24,745,600 | — | — |
| 2009-02-23 | $3.71 | $4.05 | 24,234,400 | — | — |
| 2009-02-20 | $4.02 | $4.39 | 19,884,800 | — | — |
| 2009-02-19 | $4.05 | $4.42 | 17,919,200 | — | — |
| 2009-02-18 | $4.26 | $4.65 | 18,014,400 | — | — |
| 2009-02-17 | $4.11 | $4.48 | 13,323,200 | — | — |
| 2009-02-13 | $4.31 | $4.71 | 8,572,000 | — | — |
| 2009-02-12 | $4.42 | $4.82 | 10,800,800 | — | — |
| 2009-02-11 | $4.32 | $4.72 | 16,358,400 | — | — |
| 2009-02-10 | $4.50 | $4.86 | 11,759,200 | — | — |
| 2009-02-09 | $4.69 | $5.07 | 9,557,600 | — | — |
| 2009-02-06 | $4.64 | $5.02 | 19,451,200 | — | — |
| 2009-02-05 | $4.33 | $4.68 | 19,031,200 | — | — |
| 2009-02-04 | $4.28 | $4.62 | 33,659,200 | — | — |
| 2009-02-03 | $4.44 | $4.79 | 13,060,000 | — | — |
| 2009-02-02 | $4.29 | $4.64 | 10,567,200 | — | — |
| 2009-01-30 | $4.27 | $4.62 | 18,496,800 | — | — |
| 2009-01-29 | $4.35 | $4.70 | 15,170,400 | — | — |
| 2009-01-28 | $4.47 | $4.83 | 19,644,800 | — | — |
| 2009-01-27 | $4.32 | $4.67 | 25,067,200 | — | — |
| 2009-01-26 | $4.08 | $4.40 | 16,259,200 | — | — |
| 2009-01-23 | $4.06 | $4.39 | 10,822,400 | — | — |
| 2009-01-22 | $4.03 | $4.36 | 17,409,600 | — | — |
| 2009-01-21 | $4.04 | $4.36 | 28,660,000 | — | — |
| 2009-01-20 | $4.11 | $4.45 | 28,417,600 | — | — |
| 2009-01-16 | $4.14 | $4.48 | 26,200,800 | — | — |
| 2009-01-15 | $4.15 | $4.49 | 21,679,200 | — | — |
| 2009-01-14 | $3.96 | $4.28 | 14,657,600 | — | — |
| 2009-01-13 | $4.10 | $4.43 | 13,123,200 | — | — |
| 2009-01-12 | $4.08 | $4.41 | 13,667,200 | — | — |
| 2009-01-09 | $4.13 | $4.46 | 17,471,200 | — | — |
| 2009-01-08 | $4.20 | $4.54 | 22,069,600 | — | — |
| 2009-01-07 | $4.40 | $4.75 | 13,106,400 | — | — |
| 2009-01-06 | $4.51 | $4.87 | 15,820,000 | — | — |
| 2009-01-05 | $4.55 | $4.92 | 13,525,600 | — | — |
| 2009-01-02 | $4.56 | $4.93 | 17,391,200 | — | — |