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
- 1980-03-17 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 | $3.65 | $9.02 | 10,417,400 | — | — |
| 2009-12-30 | $3.68 | $9.09 | 6,394,800 | — | — |
| 2009-12-29 | $3.69 | $9.12 | 6,456,400 | — | — |
| 2009-12-28 | $3.70 | $9.14 | 7,041,100 | — | — |
| 2009-12-24 | $3.72 | $9.19 | 2,183,900 | — | — |
| 2009-12-23 | $3.68 | $9.09 | 9,401,100 | — | — |
| 2009-12-22 | $3.73 | $9.21 | 4,617,300 | — | — |
| 2009-12-21 | $3.74 | $9.24 | 8,908,600 | — | — |
| 2009-12-18 | $3.72 | $9.19 | 19,867,400 | — | — |
| 2009-12-17 | $3.68 | $9.09 | 14,433,200 | — | — |
| 2009-12-16 | $3.62 | $8.94 | 16,600,100 | — | — |
| 2009-12-15 | $3.73 | $9.19 | 20,517,100 | — | — |
| 2009-12-14 | $3.89 | $9.58 | 14,036,100 | — | — |
| 2009-12-11 | $3.73 | $9.19 | 9,132,500 | — | — |
| 2009-12-10 | $3.72 | $9.16 | 10,134,600 | — | — |
| 2009-12-09 | $3.73 | $9.19 | 19,767,800 | — | — |
| 2009-12-08 | $3.79 | $9.34 | 21,075,200 | — | — |
| 2009-12-07 | $3.68 | $9.07 | 21,730,200 | — | — |
| 2009-12-04 | $3.69 | $9.09 | 24,144,300 | — | — |
| 2009-12-03 | $3.68 | $9.07 | 26,952,600 | — | — |
| 2009-12-02 | $3.87 | $9.53 | 20,224,700 | — | — |
| 2009-12-01 | $3.82 | $9.41 | 22,746,200 | — | — |
| 2009-11-30 | $3.82 | $9.41 | 27,762,000 | — | — |
| 2009-11-27 | $3.59 | $8.84 | 8,150,400 | — | — |
| 2009-11-25 | $3.72 | $9.16 | 10,565,800 | — | — |
| 2009-11-24 | $3.76 | $9.26 | 15,119,900 | — | — |
| 2009-11-23 | $3.80 | $9.36 | 19,312,700 | — | — |
| 2009-11-20 | $3.78 | $9.31 | 18,678,800 | — | — |
| 2009-11-19 | $3.83 | $9.44 | 22,501,000 | — | — |
| 2009-11-18 | $3.92 | $9.66 | 30,491,600 | — | — |
| 2009-11-17 | $3.81 | $9.39 | 24,766,100 | — | — |
| 2009-11-16 | $3.78 | $9.31 | 26,799,800 | — | — |
| 2009-11-13 | $3.80 | $9.36 | 15,589,600 | — | — |
| 2009-11-12 | $3.75 | $9.24 | 14,379,400 | — | — |
| 2009-11-11 | $3.86 | $9.51 | 11,240,400 | — | — |
| 2009-11-10 | $3.80 | $9.36 | 15,412,500 | — | — |
| 2009-11-09 | $3.94 | $9.71 | 22,444,800 | — | — |
| 2009-11-06 | $3.87 | $9.53 | 27,848,200 | — | — |
| 2009-11-05 | $3.77 | $9.29 | 25,912,700 | — | — |
| 2009-11-04 | $3.69 | $9.09 | 26,107,600 | — | — |
| 2009-11-03 | $3.82 | $9.41 | 28,656,700 | — | — |
| 2009-11-02 | $3.61 | $8.89 | 27,857,900 | — | — |
| 2009-10-30 | $3.81 | $9.39 | 29,790,100 | — | — |
| 2009-10-29 | $4.07 | $10.03 | 24,758,000 | — | — |
| 2009-10-28 | $3.81 | $9.39 | 29,543,600 | — | — |
| 2009-10-27 | $4.04 | $9.95 | 32,866,900 | — | — |
| 2009-10-26 | $4.09 | $10.08 | 21,155,000 | — | — |
| 2009-10-23 | $4.20 | $10.35 | 19,394,300 | — | — |
| 2009-10-22 | $4.42 | $10.89 | 27,788,600 | — | — |
| 2009-10-21 | $4.31 | $10.62 | 17,893,000 | — | — |
| 2009-10-20 | $4.37 | $10.77 | 16,005,900 | — | — |
| 2009-10-19 | $4.41 | $10.86 | 19,015,500 | — | — |
| 2009-10-16 | $4.58 | $11.28 | 15,715,700 | — | — |
| 2009-10-15 | $4.77 | $11.75 | 23,720,200 | — | — |
| 2009-10-14 | $4.68 | $11.53 | 18,386,500 | — | — |
| 2009-10-13 | $4.53 | $11.16 | 18,774,400 | — | — |
| 2009-10-12 | $4.58 | $11.28 | 15,247,100 | — | — |
| 2009-10-09 | $4.55 | $11.21 | 15,211,900 | — | — |
| 2009-10-08 | $4.58 | $11.28 | 18,766,600 | — | — |
| 2009-10-07 | $4.58 | $11.28 | 22,820,800 | — | — |
| 2009-10-06 | $4.51 | $11.11 | 33,336,700 | — | — |
| 2009-10-05 | $4.63 | $11.41 | 24,044,500 | — | — |
| 2009-10-02 | $4.45 | $10.96 | 26,164,300 | — | — |
| 2009-10-01 | $4.47 | $11.01 | 37,664,800 | — | — |
| 2009-09-30 | $4.71 | $11.60 | 89,526,000 | — | — |
| 2009-09-29 | $4.40 | $10.84 | 42,160,400 | — | — |
| 2009-09-28 | $4.20 | $10.35 | 24,210,000 | — | — |
| 2009-09-25 | $4.13 | $10.17 | 23,517,200 | — | — |
| 2009-09-24 | $4.18 | $10.30 | 25,510,900 | — | — |
| 2009-09-23 | $4.37 | $10.77 | 19,651,000 | — | — |
| 2009-09-22 | $4.49 | $11.06 | 29,420,200 | — | — |
| 2009-09-21 | $4.41 | $10.86 | 44,686,300 | — | — |
| 2009-09-18 | $4.35 | $10.72 | 109,976,900 | — | — |
| 2009-09-17 | $4.51 | $11.11 | 35,582,700 | — | — |
| 2009-09-16 | $4.54 | $11.18 | 53,049,400 | — | — |
| 2009-09-15 | $4.35 | $10.72 | 38,916,600 | — | — |
| 2009-09-14 | $4.09 | $10.08 | 17,468,900 | — | — |
| 2009-09-11 | $4.05 | $9.98 | 29,787,600 | — | — |
| 2009-09-10 | $4.09 | $10.08 | 19,632,000 | — | — |
| 2009-09-09 | $4.07 | $10.03 | 18,194,400 | — | — |
| 2009-09-08 | $4.08 | $10.03 | 14,167,000 | — | — |
| 2009-09-04 | $4.11 | $10.10 | 16,939,300 | — | — |
| 2009-09-03 | $4.07 | $10.00 | 18,162,300 | — | — |
| 2009-09-02 | $3.93 | $9.66 | 35,129,700 | — | — |
| 2009-09-01 | $4.25 | $10.44 | 20,475,500 | — | — |
| 2009-08-31 | $4.56 | $11.21 | 14,390,900 | — | — |
| 2009-08-28 | $4.49 | $11.03 | 17,315,600 | — | — |
| 2009-08-27 | $4.41 | $10.84 | 16,497,200 | — | — |
| 2009-08-26 | $4.41 | $10.84 | 12,137,400 | — | — |
| 2009-08-25 | $4.43 | $10.89 | 13,497,700 | — | — |
| 2009-08-24 | $4.41 | $10.84 | 27,575,600 | — | — |
| 2009-08-21 | $4.62 | $11.35 | 26,483,000 | — | — |
| 2009-08-20 | $4.52 | $11.11 | 20,684,500 | — | — |
| 2009-08-19 | $4.36 | $10.72 | 19,246,200 | — | — |
| 2009-08-18 | $4.34 | $10.67 | 14,817,600 | — | — |
| 2009-08-17 | $4.20 | $10.32 | 21,043,900 | — | — |
| 2009-08-14 | $4.59 | $11.28 | 16,481,600 | — | — |
| 2009-08-13 | $4.65 | $11.43 | 22,691,100 | — | — |
| 2009-08-12 | $4.47 | $10.99 | 17,811,500 | — | — |
| 2009-08-11 | $4.42 | $10.86 | 26,886,500 | — | — |
| 2009-08-10 | $4.77 | $11.72 | 20,347,000 | — | — |
| 2009-08-07 | $4.68 | $11.50 | 37,976,400 | — | — |
| 2009-08-06 | $4.39 | $10.79 | 30,559,500 | — | — |
| 2009-08-05 | $4.53 | $11.13 | 30,993,000 | — | — |
| 2009-08-04 | $4.41 | $10.84 | 34,714,300 | — | — |
| 2009-08-03 | $4.17 | $10.25 | 22,078,600 | — | — |
| 2009-07-31 | $4.09 | $10.05 | 33,938,800 | — | — |
| 2009-07-30 | $4.14 | $10.17 | 33,249,100 | — | — |
| 2009-07-29 | $3.89 | $9.56 | 21,106,600 | — | — |
| 2009-07-28 | $4.01 | $9.85 | 26,829,300 | — | — |
| 2009-07-27 | $3.92 | $9.63 | 26,461,300 | — | — |
| 2009-07-24 | $3.67 | $9.02 | 17,771,300 | — | — |
| 2009-07-23 | $3.73 | $9.17 | 59,141,700 | — | — |
| 2009-07-22 | $3.92 | $9.63 | 27,684,400 | — | — |
| 2009-07-21 | $3.71 | $9.12 | 24,465,100 | — | — |
| 2009-07-20 | $3.88 | $9.54 | 16,629,600 | — | — |
| 2009-07-17 | $3.93 | $9.66 | 23,676,700 | — | — |
| 2009-07-16 | $4.12 | $10.13 | 17,749,900 | — | — |
| 2009-07-15 | $4.18 | $10.27 | 27,292,300 | — | — |
| 2009-07-14 | $4.09 | $10.05 | 20,071,500 | — | — |
| 2009-07-13 | $4.13 | $10.15 | 30,349,400 | — | — |
| 2009-07-10 | $3.87 | $9.51 | 28,481,000 | — | — |
| 2009-07-09 | $3.67 | $9.02 | 41,920,800 | — | — |
| 2009-07-08 | $3.40 | $8.36 | 43,876,900 | — | — |
| 2009-07-07 | $3.75 | $9.22 | 21,310,100 | — | — |
| 2009-07-06 | $3.91 | $9.61 | 22,899,400 | — | — |
| 2009-07-02 | $4.00 | $9.83 | 16,115,700 | — | — |
| 2009-07-01 | $4.15 | $10.20 | 14,798,600 | — | — |
| 2009-06-30 | $4.18 | $10.27 | 25,420,900 | — | — |
| 2009-06-29 | $4.33 | $10.64 | 12,576,700 | — | — |
| 2009-06-26 | $4.36 | $10.72 | 12,915,500 | — | — |
| 2009-06-25 | $4.41 | $10.84 | 16,145,900 | — | — |
| 2009-06-24 | $4.37 | $10.74 | 34,265,300 | — | — |
| 2009-06-23 | $4.16 | $10.22 | 28,483,500 | — | — |
| 2009-06-22 | $4.11 | $10.10 | 29,527,800 | — | — |
| 2009-06-19 | $4.54 | $11.16 | 41,458,600 | — | — |
| 2009-06-18 | $4.33 | $10.64 | 26,685,400 | — | — |
| 2009-06-17 | $4.10 | $10.08 | 40,879,500 | — | — |
| 2009-06-16 | $4.30 | $10.57 | 43,247,100 | — | — |
| 2009-06-15 | $4.52 | $11.11 | 85,743,300 | — | — |
| 2009-06-12 | $4.15 | $10.20 | 24,840,800 | — | — |
| 2009-06-11 | $4.13 | $10.15 | 44,578,300 | — | — |
| 2009-06-10 | $4.03 | $9.90 | 18,882,700 | — | — |
| 2009-06-09 | $4.13 | $10.13 | 19,968,300 | — | — |
| 2009-06-08 | $4.14 | $10.15 | 23,374,600 | — | — |
| 2009-06-05 | $4.08 | $10.00 | 34,922,400 | — | — |
| 2009-06-04 | $4.05 | $9.93 | 107,648,400 | — | — |
| 2009-06-03 | $3.96 | $9.71 | 35,610,500 | — | — |
| 2009-06-02 | $4.15 | $10.17 | 35,760,100 | — | — |
| 2009-06-01 | $4.04 | $9.90 | 21,203,600 | — | — |
| 2009-05-29 | $3.92 | $9.61 | 24,793,300 | — | — |
| 2009-05-28 | $4.03 | $9.88 | 18,697,400 | — | — |
| 2009-05-27 | $4.03 | $9.88 | 23,830,100 | — | — |
| 2009-05-26 | $4.25 | $10.42 | 20,747,700 | — | — |
| 2009-05-22 | $4.24 | $10.39 | 15,979,000 | — | — |
| 2009-05-21 | $4.30 | $10.54 | 34,975,100 | — | — |
| 2009-05-20 | $4.82 | $11.82 | 24,575,900 | — | — |
| 2009-05-19 | $4.61 | $11.30 | 24,771,800 | — | — |
| 2009-05-18 | $4.99 | $12.23 | 26,375,500 | — | — |
| 2009-05-15 | $4.63 | $11.35 | 22,015,600 | — | — |
| 2009-05-14 | $4.72 | $11.57 | 31,957,600 | — | — |
| 2009-05-13 | $4.41 | $10.81 | 36,894,700 | — | — |
| 2009-05-12 | $5.18 | $12.70 | 59,996,700 | — | — |
| 2009-05-11 | $5.71 | $14.00 | 78,293,900 | — | — |
| 2009-05-08 | $5.20 | $12.75 | 90,459,900 | — | — |
| 2009-05-07 | $3.89 | $9.54 | 64,928,100 | — | — |
| 2009-05-06 | $3.45 | $8.46 | 44,015,900 | — | — |
| 2009-05-05 | $3.00 | $7.35 | 28,878,500 | — | — |
| 2009-05-04 | $2.92 | $7.16 | 31,666,600 | — | — |
| 2009-05-01 | $2.69 | $6.59 | 13,411,600 | — | — |
| 2009-04-30 | $2.79 | $6.84 | 18,894,000 | — | — |
| 2009-04-29 | $2.94 | $7.21 | 23,394,800 | — | — |
| 2009-04-28 | $2.78 | $6.82 | 24,553,500 | — | — |
| 2009-04-27 | $2.97 | $7.28 | 24,611,700 | — | — |
| 2009-04-24 | $3.24 | $7.94 | 29,974,000 | — | — |
| 2009-04-23 | $3.47 | $8.51 | 19,636,800 | — | — |
| 2009-04-22 | $3.35 | $8.21 | 39,821,500 | — | — |
| 2009-04-21 | $3.45 | $8.46 | 38,118,400 | — | — |
| 2009-04-20 | $3.11 | $7.62 | 28,224,100 | — | — |
| 2009-04-17 | $3.89 | $9.54 | 43,864,600 | — | — |
| 2009-04-16 | $3.31 | $8.11 | 32,644,400 | — | — |
| 2009-04-15 | $3.06 | $7.50 | 23,422,800 | — | — |
| 2009-04-14 | $2.59 | $6.35 | 48,717,700 | — | — |
| 2009-04-13 | $2.86 | $7.01 | 45,029,900 | — | — |
| 2009-04-09 | $2.15 | $5.27 | 21,075,800 | — | — |
| 2009-04-08 | $1.71 | $4.19 | 7,346,900 | — | — |
| 2009-04-07 | $1.75 | $4.29 | 11,875,200 | — | — |
| 2009-04-06 | $1.94 | $4.76 | 9,107,200 | — | — |
| 2009-04-03 | $2.01 | $4.93 | 14,839,000 | — | — |
| 2009-04-02 | $1.96 | $4.81 | 26,127,500 | — | — |
| 2009-04-01 | $1.90 | $4.66 | 29,635,100 | — | — |
| 2009-03-31 | $1.66 | $4.07 | 13,369,100 | — | — |
| 2009-03-30 | $1.44 | $3.53 | 10,862,000 | — | — |
| 2009-03-27 | $1.68 | $4.12 | 12,577,100 | — | — |
| 2009-03-26 | $1.59 | $3.90 | 16,816,500 | — | — |
| 2009-03-25 | $1.62 | $3.97 | 21,833,400 | — | — |
| 2009-03-24 | $1.74 | $4.27 | 21,329,300 | — | — |
| 2009-03-23 | $2.09 | $5.12 | 15,868,500 | — | — |
| 2009-03-20 | $1.76 | $4.31 | 21,404,400 | — | — |
| 2009-03-19 | $1.80 | $4.41 | 16,912,600 | — | — |
| 2009-03-18 | $2.02 | $4.95 | 22,823,600 | — | — |
| 2009-03-17 | $1.74 | $4.27 | 9,973,700 | — | — |
| 2009-03-16 | $1.76 | $4.31 | 21,871,800 | — | — |
| 2009-03-13 | $1.56 | $3.82 | 16,612,000 | — | — |
| 2009-03-12 | $1.68 | $4.12 | 22,994,800 | — | — |
| 2009-03-11 | $1.25 | $3.06 | 16,943,000 | — | — |
| 2009-03-10 | $1.34 | $3.26 | 17,314,400 | — | — |
| 2009-03-09 | $1.08 | $2.63 | 8,974,300 | — | — |
| 2009-03-06 | $1.02 | $2.48 | 10,325,500 | — | — |
| 2009-03-05 | $1.06 | $2.58 | 10,203,300 | — | — |
| 2009-03-04 | $1.18 | $2.87 | 18,725,500 | — | — |
| 2009-03-03 | $1.20 | $2.92 | 12,097,300 | — | — |
| 2009-03-02 | $1.28 | $3.11 | 10,958,400 | — | — |
| 2009-02-27 | $1.46 | $3.55 | 21,312,000 | — | — |
| 2009-02-26 | $1.98 | $4.82 | 35,572,100 | — | — |
| 2009-02-25 | $1.66 | $4.04 | 24,643,300 | — | — |
| 2009-02-24 | $1.41 | $3.43 | 21,991,500 | — | — |
| 2009-02-23 | $1.16 | $2.82 | 16,080,200 | — | — |
| 2009-02-20 | $1.36 | $3.31 | 32,323,200 | — | — |
| 2009-02-19 | $1.03 | $2.51 | 20,466,800 | — | — |
| 2009-02-18 | $1.31 | $3.19 | 17,824,100 | — | — |
| 2009-02-17 | $1.31 | $3.19 | 21,728,800 | — | — |
| 2009-02-13 | $1.69 | $4.11 | 10,649,700 | — | — |
| 2009-02-12 | $1.81 | $4.40 | 13,660,900 | — | — |
| 2009-02-11 | $1.88 | $4.57 | 22,947,400 | — | — |
| 2009-02-10 | $1.96 | $4.77 | 39,848,900 | — | — |
| 2009-02-09 | $2.61 | $6.35 | 25,655,600 | — | — |
| 2009-02-06 | $2.36 | $5.74 | 27,202,100 | — | — |
| 2009-02-05 | $1.79 | $4.36 | 32,742,000 | — | — |
| 2009-02-04 | $1.44 | $3.50 | 23,676,400 | — | — |
| 2009-02-03 | $1.81 | $4.40 | 21,271,800 | — | — |
| 2009-02-02 | $2.02 | $4.92 | 27,837,000 | — | — |
| 2009-01-30 | $2.88 | $7.01 | 10,951,900 | — | — |
| 2009-01-29 | $3.43 | $8.35 | 9,448,500 | — | — |
| 2009-01-28 | $3.69 | $8.98 | 26,909,400 | — | — |
| 2009-01-27 | $3.13 | $7.62 | 8,036,200 | — | — |
| 2009-01-26 | $3.11 | $7.57 | 15,526,800 | — | — |
| 2009-01-23 | $3.27 | $7.96 | 19,727,800 | — | — |
| 2009-01-22 | $3.20 | $7.79 | 25,916,800 | — | — |
| 2009-01-21 | $4.61 | $11.22 | 13,427,000 | — | — |
| 2009-01-20 | $3.81 | $9.27 | 12,889,200 | — | — |
| 2009-01-16 | $4.56 | $11.10 | 15,245,400 | — | — |
| 2009-01-15 | $4.29 | $10.44 | 19,836,300 | — | — |
| 2009-01-14 | $4.95 | $12.05 | 22,783,700 | — | — |
| 2009-01-13 | $5.91 | $14.38 | 14,798,700 | — | — |
| 2009-01-12 | $6.01 | $14.62 | 11,696,100 | — | — |
| 2009-01-09 | $6.64 | $16.16 | 7,206,300 | — | — |
| 2009-01-08 | $7.02 | $17.08 | 6,821,800 | — | — |
| 2009-01-07 | $7.15 | $17.40 | 5,080,900 | — | — |
| 2009-01-06 | $7.70 | $18.74 | 6,697,200 | — | — |
| 2009-01-05 | $7.79 | $18.96 | 5,473,800 | — | — |
| 2009-01-02 | $7.98 | $19.42 | 4,066,300 | — | — |