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
- 1994-03-18 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 | $5.51 | $5.51 | 5,382,843 | — | — |
| 2009-12-30 | $5.58 | $5.58 | 5,309,725 | — | — |
| 2009-12-29 | $5.59 | $5.59 | 4,631,761 | — | — |
| 2009-12-28 | $5.63 | $5.63 | 6,505,352 | — | — |
| 2009-12-24 | $5.67 | $5.67 | 2,123,996 | — | — |
| 2009-12-23 | $5.58 | $5.58 | 6,983,736 | — | — |
| 2009-12-22 | $5.69 | $5.69 | 11,819,722 | — | — |
| 2009-12-21 | $5.50 | $5.50 | 8,270,926 | — | — |
| 2009-12-18 | $5.31 | $5.31 | 12,196,059 | — | — |
| 2009-12-17 | $5.33 | $5.33 | 12,126,922 | — | — |
| 2009-12-16 | $5.43 | $5.43 | 7,799,973 | — | — |
| 2009-12-15 | $5.34 | $5.34 | 8,951,146 | — | — |
| 2009-12-14 | $5.35 | $5.35 | 8,678,580 | — | — |
| 2009-12-11 | $5.32 | $5.32 | 8,837,289 | — | — |
| 2009-12-10 | $5.38 | $5.38 | 9,036,207 | — | — |
| 2009-12-09 | $5.47 | $5.47 | 11,436,484 | — | — |
| 2009-12-08 | $5.36 | $5.36 | 11,383,802 | — | — |
| 2009-12-07 | $5.50 | $5.50 | 4,921,578 | — | — |
| 2009-12-04 | $5.49 | $5.49 | 14,324,965 | — | — |
| 2009-12-03 | $5.49 | $5.49 | 14,086,238 | — | — |
| 2009-12-02 | $5.66 | $5.66 | 14,620,886 | — | — |
| 2009-12-01 | $5.56 | $5.56 | 14,700,771 | — | — |
| 2009-11-30 | $5.33 | $5.33 | 16,351,029 | — | — |
| 2009-11-27 | $5.38 | $5.38 | 8,145,922 | — | — |
| 2009-11-25 | $5.58 | $5.58 | 4,675,021 | — | — |
| 2009-11-24 | $5.50 | $5.50 | 9,198,897 | — | — |
| 2009-11-23 | $5.63 | $5.63 | 15,705,841 | — | — |
| 2009-11-20 | $5.40 | $5.40 | 10,708,359 | — | — |
| 2009-11-19 | $5.43 | $5.43 | 14,845,547 | — | — |
| 2009-11-18 | $5.54 | $5.54 | 11,562,151 | — | — |
| 2009-11-17 | $5.52 | $5.52 | 7,813,111 | — | — |
| 2009-11-16 | $5.51 | $5.51 | 10,961,551 | — | — |
| 2009-11-13 | $5.34 | $5.34 | 10,384,837 | — | — |
| 2009-11-12 | $5.37 | $5.37 | 7,810,722 | — | — |
| 2009-11-11 | $5.41 | $5.41 | 10,068,347 | — | — |
| 2009-11-10 | $5.39 | $5.39 | 8,445,824 | — | — |
| 2009-11-09 | $5.31 | $5.31 | 10,897,589 | — | — |
| 2009-11-06 | $5.23 | $5.23 | 7,754,723 | — | — |
| 2009-11-05 | $5.35 | $5.35 | 12,053,937 | — | — |
| 2009-11-04 | $5.07 | $5.07 | 14,688,165 | — | — |
| 2009-11-03 | $5.06 | $5.06 | 14,593,550 | — | — |
| 2009-11-02 | $4.85 | $4.85 | 18,631,876 | — | — |
| 2009-10-30 | $4.88 | $4.88 | 14,585,853 | — | — |
| 2009-10-29 | $5.09 | $5.09 | 15,302,566 | — | — |
| 2009-10-28 | $4.85 | $4.85 | 27,807,550 | — | — |
| 2009-10-27 | $5.07 | $5.07 | 20,976,685 | — | — |
| 2009-10-26 | $5.36 | $5.36 | 19,898,763 | — | — |
| 2009-10-23 | $5.46 | $5.46 | 12,266,125 | — | — |
| 2009-10-22 | $5.66 | $5.66 | 10,025,883 | — | — |
| 2009-10-21 | $5.63 | $5.63 | 10,546,465 | — | — |
| 2009-10-20 | $5.66 | $5.66 | 13,153,755 | — | — |
| 2009-10-19 | $5.85 | $5.85 | 13,914,657 | — | — |
| 2009-10-16 | $5.71 | $5.71 | 11,812,954 | — | — |
| 2009-10-15 | $5.91 | $5.91 | 10,164,687 | — | — |
| 2009-10-14 | $5.92 | $5.92 | 11,408,219 | — | — |
| 2009-10-13 | $5.76 | $5.76 | 15,619,984 | — | — |
| 2009-10-12 | $5.75 | $5.75 | 10,778,690 | — | — |
| 2009-10-09 | $5.64 | $5.64 | 9,374,193 | — | — |
| 2009-10-08 | $5.57 | $5.57 | 8,559,946 | — | — |
| 2009-10-07 | $5.48 | $5.48 | 8,473,426 | — | — |
| 2009-10-06 | $5.47 | $5.47 | 10,529,347 | — | — |
| 2009-10-05 | $5.35 | $5.35 | 8,432,952 | — | — |
| 2009-10-02 | $5.23 | $5.23 | 11,143,615 | — | — |
| 2009-10-01 | $5.25 | $5.25 | 15,095,819 | — | — |
| 2009-09-30 | $5.63 | $5.63 | 28,843,141 | — | — |
| 2009-09-29 | $5.42 | $5.42 | 19,605,231 | — | — |
| 2009-09-28 | $5.41 | $5.41 | 12,301,555 | — | — |
| 2009-09-25 | $5.21 | $5.21 | 11,467,138 | — | — |
| 2009-09-24 | $5.35 | $5.35 | 11,979,360 | — | — |
| 2009-09-23 | $5.58 | $5.58 | 14,977,053 | — | — |
| 2009-09-22 | $5.67 | $5.67 | 13,271,592 | — | — |
| 2009-09-21 | $5.52 | $5.52 | 8,722,106 | — | — |
| 2009-09-18 | $5.55 | $5.55 | 14,941,887 | — | — |
| 2009-09-17 | $5.49 | $5.49 | 16,032,814 | — | — |
| 2009-09-16 | $5.62 | $5.62 | 34,487,270 | — | — |
| 2009-09-15 | $5.21 | $5.21 | 12,623,884 | — | — |
| 2009-09-14 | $5.00 | $5.00 | 10,378,998 | — | — |
| 2009-09-11 | $4.96 | $4.96 | 12,316,020 | — | — |
| 2009-09-10 | $4.95 | $4.95 | 17,601,063 | — | — |
| 2009-09-09 | $4.69 | $4.69 | 23,093,516 | — | — |
| 2009-09-08 | $4.50 | $4.50 | 14,250,918 | — | — |
| 2009-09-04 | $4.57 | $4.57 | 8,764,172 | — | — |
| 2009-09-03 | $4.45 | $4.45 | 8,949,023 | — | — |
| 2009-09-02 | $4.25 | $4.25 | 9,003,562 | — | — |
| 2009-09-01 | $4.28 | $4.28 | 11,283,614 | — | — |
| 2009-08-31 | $4.47 | $4.47 | 11,348,902 | — | — |
| 2009-08-28 | $4.65 | $4.65 | 17,383,169 | — | — |
| 2009-08-27 | $4.36 | $4.36 | 7,366,177 | — | — |
| 2009-08-26 | $4.31 | $4.31 | 10,619,716 | — | — |
| 2009-08-25 | $4.30 | $4.30 | 11,304,050 | — | — |
| 2009-08-24 | $4.25 | $4.25 | 9,613,319 | — | — |
| 2009-08-21 | $4.39 | $4.39 | 13,205,773 | — | — |
| 2009-08-20 | $4.25 | $4.25 | 6,403,306 | — | — |
| 2009-08-19 | $4.23 | $4.23 | 13,695,834 | — | — |
| 2009-08-18 | $4.21 | $4.21 | 11,040,242 | — | — |
| 2009-08-17 | $3.94 | $3.94 | 10,121,560 | — | — |
| 2009-08-14 | $4.22 | $4.22 | 6,158,740 | — | — |
| 2009-08-13 | $4.30 | $4.30 | 11,377,698 | — | — |
| 2009-08-12 | $4.40 | $4.40 | 12,389,270 | — | — |
| 2009-08-11 | $4.20 | $4.20 | 15,080,824 | — | — |
| 2009-08-10 | $4.33 | $4.33 | 13,367,269 | — | — |
| 2009-08-07 | $4.20 | $4.20 | 7,965,716 | — | — |
| 2009-08-06 | $3.99 | $3.99 | 7,183,980 | — | — |
| 2009-08-05 | $4.08 | $4.08 | 15,866,276 | — | — |
| 2009-08-04 | $4.08 | $4.08 | 14,802,154 | — | — |
| 2009-08-03 | $4.17 | $4.17 | 17,921,533 | — | — |
| 2009-07-31 | $4.01 | $4.01 | 16,724,977 | — | — |
| 2009-07-30 | $3.78 | $3.78 | 28,715,218 | — | — |
| 2009-07-29 | $3.87 | $3.87 | 17,256,706 | — | — |
| 2009-07-28 | $4.05 | $4.05 | 8,785,536 | — | — |
| 2009-07-27 | $4.03 | $4.03 | 11,314,931 | — | — |
| 2009-07-24 | $4.16 | $4.16 | 7,296,244 | — | — |
| 2009-07-23 | $4.17 | $4.17 | 23,105,459 | — | — |
| 2009-07-22 | $3.90 | $3.90 | 14,722,800 | — | — |
| 2009-07-21 | $3.72 | $3.72 | 16,665,528 | — | — |
| 2009-07-20 | $3.73 | $3.73 | 12,883,312 | — | — |
| 2009-07-17 | $3.69 | $3.69 | 8,525,975 | — | — |
| 2009-07-16 | $3.62 | $3.62 | 11,446,039 | — | — |
| 2009-07-15 | $3.70 | $3.70 | 14,259,809 | — | — |
| 2009-07-14 | $3.44 | $3.44 | 11,154,895 | — | — |
| 2009-07-13 | $3.27 | $3.27 | 14,051,603 | — | — |
| 2009-07-10 | $3.07 | $3.07 | 9,511,007 | — | — |
| 2009-07-09 | $3.11 | $3.11 | 10,368,382 | — | — |
| 2009-07-08 | $3.04 | $3.04 | 10,199,057 | — | — |
| 2009-07-07 | $3.10 | $3.10 | 11,728,159 | — | — |
| 2009-07-06 | $3.13 | $3.13 | 9,255,162 | — | — |
| 2009-07-02 | $3.10 | $3.10 | 7,186,236 | — | — |
| 2009-07-01 | $3.26 | $3.26 | 9,780,123 | — | — |
| 2009-06-30 | $3.13 | $3.13 | 8,812,209 | — | — |
| 2009-06-29 | $3.08 | $3.08 | 11,659,951 | — | — |
| 2009-06-26 | $3.17 | $3.17 | 7,461,721 | — | — |
| 2009-06-25 | $3.18 | $3.18 | 12,478,577 | — | — |
| 2009-06-24 | $3.07 | $3.07 | 8,084,880 | — | — |
| 2009-06-23 | $3.04 | $3.04 | 5,073,254 | — | — |
| 2009-06-22 | $2.99 | $2.99 | 7,908,787 | — | — |
| 2009-06-19 | $3.28 | $3.28 | 9,128,035 | — | — |
| 2009-06-18 | $3.20 | $3.20 | 7,227,506 | — | — |
| 2009-06-17 | $3.09 | $3.09 | 13,667,437 | — | — |
| 2009-06-16 | $3.12 | $3.12 | 9,198,366 | — | — |
| 2009-06-15 | $3.17 | $3.17 | 6,653,180 | — | — |
| 2009-06-12 | $3.32 | $3.32 | 6,495,400 | — | — |
| 2009-06-11 | $3.48 | $3.48 | 13,568,044 | — | — |
| 2009-06-10 | $3.22 | $3.22 | 8,783,148 | — | — |
| 2009-06-09 | $3.17 | $3.17 | 9,620,352 | — | — |
| 2009-06-08 | $3.11 | $3.11 | 5,868,923 | — | — |
| 2009-06-05 | $3.09 | $3.09 | 8,371,247 | — | — |
| 2009-06-04 | $3.13 | $3.13 | 6,528,044 | — | — |
| 2009-06-03 | $3.00 | $3.00 | 6,039,310 | — | — |
| 2009-06-02 | $3.13 | $3.13 | 8,184,936 | — | — |
| 2009-06-01 | $3.19 | $3.19 | 13,013,756 | — | — |
| 2009-05-29 | $2.98 | $2.98 | 14,269,895 | — | — |
| 2009-05-28 | $2.75 | $2.75 | 9,340,090 | — | — |
| 2009-05-27 | $2.65 | $2.65 | 10,111,209 | — | — |
| 2009-05-26 | $2.79 | $2.79 | 13,099,613 | — | — |
| 2009-05-22 | $2.49 | $2.49 | 9,555,329 | — | — |
| 2009-05-21 | $2.52 | $2.52 | 8,607,718 | — | — |
| 2009-05-20 | $2.71 | $2.71 | 8,694,239 | — | — |
| 2009-05-19 | $2.82 | $2.82 | 6,887,395 | — | — |
| 2009-05-18 | $2.78 | $2.78 | 12,394,445 | — | — |
| 2009-05-15 | $2.64 | $2.64 | 9,099,504 | — | — |
| 2009-05-14 | $2.64 | $2.64 | 14,251,184 | — | — |
| 2009-05-13 | $2.40 | $2.40 | 17,804,624 | — | — |
| 2009-05-12 | $2.64 | $2.64 | 17,405,065 | — | — |
| 2009-05-11 | $2.84 | $2.84 | 7,490,650 | — | — |
| 2009-05-08 | $2.96 | $2.96 | 8,935,487 | — | — |
| 2009-05-07 | $3.00 | $3.00 | 9,055,183 | — | — |
| 2009-05-06 | $3.19 | $3.19 | 11,503,498 | — | — |
| 2009-05-05 | $3.10 | $3.10 | 9,890,795 | — | — |
| 2009-05-04 | $3.17 | $3.17 | 6,773,008 | — | — |
| 2009-05-01 | $2.99 | $2.99 | 6,689,540 | — | — |
| 2009-04-30 | $2.92 | $2.92 | 11,915,000 | — | — |
| 2009-04-29 | $2.93 | $2.93 | 7,913,166 | — | — |
| 2009-04-28 | $2.79 | $2.79 | 6,896,817 | — | — |
| 2009-04-27 | $2.81 | $2.81 | 12,870,175 | — | — |
| 2009-04-24 | $2.90 | $2.90 | 8,627,225 | — | — |
| 2009-04-23 | $2.85 | $2.85 | 10,407,661 | — | — |
| 2009-04-22 | $2.89 | $2.89 | 10,095,020 | — | — |
| 2009-04-21 | $2.82 | $2.82 | 6,024,580 | — | — |
| 2009-04-20 | $2.69 | $2.69 | 11,528,445 | — | — |
| 2009-04-17 | $3.09 | $3.09 | 16,017,288 | — | — |
| 2009-04-16 | $2.87 | $2.87 | 10,517,669 | — | — |
| 2009-04-15 | $2.68 | $2.68 | 9,063,012 | — | — |
| 2009-04-14 | $2.55 | $2.55 | 9,820,198 | — | — |
| 2009-04-13 | $2.60 | $2.60 | 5,872,108 | — | — |
| 2009-04-09 | $2.69 | $2.69 | 15,554,298 | — | — |
| 2009-04-08 | $2.32 | $2.32 | 6,453,599 | — | — |
| 2009-04-07 | $2.28 | $2.28 | 8,872,455 | — | — |
| 2009-04-06 | $2.40 | $2.40 | 6,137,773 | — | — |
| 2009-04-03 | $2.51 | $2.51 | 6,789,197 | — | — |
| 2009-04-02 | $2.46 | $2.46 | 21,059,225 | — | — |
| 2009-04-01 | $2.22 | $2.22 | 11,806,319 | — | — |
| 2009-03-31 | $2.18 | $2.18 | 10,029,466 | — | — |
| 2009-03-30 | $2.07 | $2.07 | 11,394,286 | — | — |
| 2009-03-27 | $2.21 | $2.21 | 11,629,961 | — | — |
| 2009-03-26 | $2.28 | $2.28 | 20,778,033 | — | — |
| 2009-03-25 | $1.88 | $1.88 | 10,030,528 | — | — |
| 2009-03-24 | $1.92 | $1.92 | 6,253,222 | — | — |
| 2009-03-23 | $2.00 | $2.00 | 10,227,720 | — | — |
| 2009-03-20 | $1.78 | $1.78 | 11,555,118 | — | — |
| 2009-03-19 | $1.92 | $1.92 | 10,469,234 | — | — |
| 2009-03-18 | $1.99 | $1.99 | 15,150,226 | — | — |
| 2009-03-17 | $1.99 | $1.99 | 10,063,305 | — | — |
| 2009-03-16 | $1.88 | $1.88 | 10,869,722 | — | — |
| 2009-03-13 | $1.91 | $1.91 | 11,764,519 | — | — |
| 2009-03-12 | $1.83 | $1.83 | 11,991,966 | — | — |
| 2009-03-11 | $1.69 | $1.69 | 10,761,041 | — | — |
| 2009-03-10 | $1.67 | $1.67 | 14,988,200 | — | — |
| 2009-03-09 | $1.40 | $1.40 | 8,180,955 | — | — |
| 2009-03-06 | $1.46 | $1.46 | 8,953,534 | — | — |
| 2009-03-05 | $1.61 | $1.61 | 10,491,527 | — | — |
| 2009-03-04 | $1.76 | $1.76 | 14,628,450 | — | — |
| 2009-03-03 | $1.57 | $1.57 | 13,084,618 | — | — |
| 2009-03-02 | $1.46 | $1.46 | 9,470,534 | — | — |
| 2009-02-27 | $1.55 | $1.55 | 9,382,686 | — | — |
| 2009-02-26 | $1.60 | $1.60 | 6,705,331 | — | — |
| 2009-02-25 | $1.70 | $1.70 | 8,408,005 | — | — |
| 2009-02-24 | $1.84 | $1.84 | 9,011,790 | — | — |
| 2009-02-23 | $1.67 | $1.67 | 10,696,151 | — | — |
| 2009-02-20 | $1.87 | $1.87 | 10,912,850 | — | — |
| 2009-02-19 | $1.72 | $1.72 | 10,738,349 | — | — |
| 2009-02-18 | $1.87 | $1.87 | 9,294,839 | — | — |
| 2009-02-17 | $1.88 | $1.88 | 8,491,208 | — | — |
| 2009-02-13 | $2.07 | $2.07 | 5,999,500 | — | — |
| 2009-02-12 | $2.06 | $2.06 | 7,781,528 | — | — |
| 2009-02-11 | $1.97 | $1.97 | 10,970,973 | — | — |
| 2009-02-10 | $2.04 | $2.04 | 11,328,997 | — | — |
| 2009-02-09 | $2.09 | $2.09 | 12,141,121 | — | — |
| 2009-02-06 | $2.19 | $2.19 | 11,537,867 | — | — |
| 2009-02-05 | $2.18 | $2.18 | 14,184,967 | — | — |
| 2009-02-04 | $2.19 | $2.19 | 15,554,696 | — | — |
| 2009-02-03 | $2.05 | $2.05 | 8,165,429 | — | — |
| 2009-02-02 | $2.04 | $2.04 | 13,272,654 | — | — |
| 2009-01-30 | $1.97 | $1.97 | 11,372,523 | — | — |
| 2009-01-29 | $2.01 | $2.01 | 20,317,432 | — | — |
| 2009-01-28 | $2.05 | $2.05 | 11,760,007 | — | — |
| 2009-01-27 | $1.97 | $1.97 | 10,382,979 | — | — |
| 2009-01-26 | $1.98 | $1.98 | 7,959,744 | — | — |
| 2009-01-23 | $1.93 | $1.93 | 14,338,102 | — | — |
| 2009-01-22 | $1.98 | $1.98 | 14,460,054 | — | — |
| 2009-01-21 | $2.11 | $2.11 | 15,618,127 | — | — |
| 2009-01-20 | $1.93 | $1.93 | 11,692,861 | — | — |
| 2009-01-16 | $2.19 | $2.19 | 13,295,213 | — | — |
| 2009-01-15 | $2.20 | $2.20 | 16,668,580 | — | — |
| 2009-01-14 | $2.12 | $2.12 | 21,791,596 | — | — |
| 2009-01-13 | $2.26 | $2.26 | 14,020,817 | — | — |
| 2009-01-12 | $2.10 | $2.10 | 13,620,328 | — | — |
| 2009-01-09 | $2.23 | $2.23 | 10,157,522 | — | — |
| 2009-01-08 | $2.38 | $2.38 | 16,424,412 | — | — |
| 2009-01-07 | $2.43 | $2.43 | 11,397,736 | — | — |
| 2009-01-06 | $2.40 | $2.40 | 19,407,773 | — | — |
| 2009-01-05 | $2.09 | $2.09 | 21,369,212 | — | — |
| 2009-01-02 | $2.13 | $2.13 | 14,453,684 | — | — |