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 | $6.18 | $6.38 | 5,886,300 | — | — |
| 2009-12-30 | $6.24 | $6.44 | 7,127,000 | — | — |
| 2009-12-29 | $6.29 | $6.49 | 5,063,600 | — | — |
| 2009-12-28 | $6.38 | $6.58 | 9,085,000 | — | — |
| 2009-12-24 | $6.49 | $6.70 | 3,987,800 | — | — |
| 2009-12-23 | $6.39 | $6.59 | 9,920,100 | — | — |
| 2009-12-22 | $6.21 | $6.41 | 13,071,500 | — | — |
| 2009-12-21 | $6.24 | $6.44 | 9,499,400 | — | — |
| 2009-12-18 | $6.32 | $6.52 | 24,046,400 | — | — |
| 2009-12-17 | $6.21 | $6.41 | 15,604,600 | — | — |
| 2009-12-16 | $6.72 | $6.93 | 11,313,400 | — | — |
| 2009-12-15 | $6.54 | $6.75 | 9,561,000 | — | — |
| 2009-12-14 | $6.64 | $6.85 | 9,563,500 | — | — |
| 2009-12-11 | $6.51 | $6.72 | 13,084,800 | — | — |
| 2009-12-10 | $6.63 | $6.84 | 13,794,900 | — | — |
| 2009-12-09 | $6.56 | $6.77 | 19,282,300 | — | — |
| 2009-12-08 | $6.17 | $6.37 | 25,931,100 | — | — |
| 2009-12-07 | $6.67 | $6.88 | 23,037,300 | — | — |
| 2009-12-04 | $6.83 | $7.05 | 30,063,600 | — | — |
| 2009-12-03 | $7.07 | $7.29 | 18,394,600 | — | — |
| 2009-12-02 | $7.34 | $7.57 | 26,435,400 | — | — |
| 2009-12-01 | $7.06 | $7.28 | 24,670,300 | — | — |
| 2009-11-30 | $6.61 | $6.82 | 17,288,300 | — | — |
| 2009-11-27 | $6.32 | $6.52 | 12,831,900 | — | — |
| 2009-11-25 | $6.68 | $6.89 | 12,010,600 | — | — |
| 2009-11-24 | $6.50 | $6.71 | 11,547,500 | — | — |
| 2009-11-23 | $6.44 | $6.64 | 18,683,000 | — | — |
| 2009-11-20 | $6.26 | $6.46 | 13,199,600 | — | — |
| 2009-11-19 | $6.33 | $6.53 | 18,842,100 | — | — |
| 2009-11-18 | $6.28 | $6.48 | 23,845,700 | — | — |
| 2009-11-17 | $6.15 | $6.34 | 19,728,800 | — | — |
| 2009-11-16 | $5.84 | $6.02 | 20,694,900 | — | — |
| 2009-11-13 | $5.34 | $5.51 | 12,582,700 | — | — |
| 2009-11-12 | $5.34 | $5.51 | 13,176,600 | — | — |
| 2009-11-11 | $5.52 | $5.69 | 14,031,400 | — | — |
| 2009-11-10 | $5.43 | $5.60 | 12,946,400 | — | — |
| 2009-11-09 | $5.48 | $5.65 | 17,696,100 | — | — |
| 2009-11-06 | $5.25 | $5.42 | 18,226,600 | — | — |
| 2009-11-05 | $5.01 | $5.17 | 11,924,600 | — | — |
| 2009-11-04 | $4.88 | $5.03 | 25,650,300 | — | — |
| 2009-11-03 | $4.85 | $5.00 | 29,935,200 | — | — |
| 2009-11-02 | $4.11 | $4.24 | 18,502,900 | — | — |
| 2009-10-30 | $4.11 | $4.24 | 18,165,600 | — | — |
| 2009-10-29 | $4.36 | $4.50 | 14,240,100 | — | — |
| 2009-10-28 | $3.85 | $3.97 | 19,715,200 | — | — |
| 2009-10-27 | $4.31 | $4.45 | 11,889,400 | — | — |
| 2009-10-26 | $4.33 | $4.47 | 17,460,400 | — | — |
| 2009-10-23 | $4.77 | $4.92 | 11,240,800 | — | — |
| 2009-10-22 | $4.81 | $4.96 | 8,890,600 | — | — |
| 2009-10-21 | $4.77 | $4.92 | 16,012,200 | — | — |
| 2009-10-20 | $4.74 | $4.89 | 9,226,200 | — | — |
| 2009-10-19 | $4.90 | $5.05 | 6,832,500 | — | — |
| 2009-10-16 | $4.80 | $4.95 | 7,837,700 | — | — |
| 2009-10-15 | $4.77 | $4.92 | 9,165,800 | — | — |
| 2009-10-14 | $4.91 | $5.07 | 12,631,900 | — | — |
| 2009-10-13 | $4.82 | $4.97 | 12,486,700 | — | — |
| 2009-10-12 | $4.71 | $4.86 | 13,268,300 | — | — |
| 2009-10-09 | $4.76 | $4.91 | 15,167,300 | — | — |
| 2009-10-08 | $5.02 | $5.18 | 19,587,100 | — | — |
| 2009-10-07 | $4.90 | $5.05 | 14,479,200 | — | — |
| 2009-10-06 | $4.83 | $4.98 | 19,943,600 | — | — |
| 2009-10-05 | $4.35 | $4.49 | 9,513,100 | — | — |
| 2009-10-02 | $4.06 | $4.19 | 9,091,300 | — | — |
| 2009-10-01 | $4.13 | $4.26 | 11,132,700 | — | — |
| 2009-09-30 | $4.39 | $4.53 | 10,600,100 | — | — |
| 2009-09-29 | $4.28 | $4.42 | 8,776,000 | — | — |
| 2009-09-28 | $4.18 | $4.31 | 9,816,400 | — | — |
| 2009-09-25 | $4.09 | $4.22 | 9,477,500 | — | — |
| 2009-09-24 | $4.17 | $4.30 | 12,671,900 | — | — |
| 2009-09-23 | $4.34 | $4.48 | 11,021,400 | — | — |
| 2009-09-22 | $4.53 | $4.67 | 10,566,900 | — | — |
| 2009-09-21 | $4.32 | $4.46 | 14,597,700 | — | — |
| 2009-09-18 | $4.32 | $4.46 | 18,961,500 | — | — |
| 2009-09-17 | $4.52 | $4.66 | 24,901,300 | — | — |
| 2009-09-16 | $4.98 | $5.14 | 17,569,000 | — | — |
| 2009-09-15 | $4.62 | $4.77 | 13,375,700 | — | — |
| 2009-09-14 | $4.44 | $4.58 | 15,573,800 | — | — |
| 2009-09-11 | $4.39 | $4.53 | 19,265,300 | — | — |
| 2009-09-10 | $4.20 | $4.33 | 19,638,600 | — | — |
| 2009-09-09 | $3.76 | $3.88 | 15,657,400 | — | — |
| 2009-09-08 | $3.74 | $3.86 | 25,823,300 | — | — |
| 2009-09-04 | $3.45 | $3.56 | 13,540,700 | — | — |
| 2009-09-03 | $3.36 | $3.47 | 17,410,300 | — | — |
| 2009-09-02 | $3.13 | $3.23 | 13,822,600 | — | — |
| 2009-09-01 | $2.89 | $2.98 | 8,846,400 | — | — |
| 2009-08-31 | $2.98 | $3.07 | 10,326,200 | — | — |
| 2009-08-28 | $3.05 | $3.15 | 12,791,600 | — | — |
| 2009-08-27 | $3.06 | $3.16 | 16,807,600 | — | — |
| 2009-08-26 | $3.05 | $3.15 | 4,337,100 | — | — |
| 2009-08-25 | $3.03 | $3.13 | 4,941,500 | — | — |
| 2009-08-24 | $2.98 | $3.07 | 5,412,000 | — | — |
| 2009-08-21 | $3.07 | $3.17 | 5,912,600 | — | — |
| 2009-08-20 | $2.96 | $3.05 | 3,436,600 | — | — |
| 2009-08-19 | $2.93 | $3.02 | 5,424,700 | — | — |
| 2009-08-18 | $2.93 | $3.02 | 4,166,700 | — | — |
| 2009-08-17 | $2.82 | $2.91 | 10,275,900 | — | — |
| 2009-08-14 | $3.20 | $3.30 | 6,589,700 | — | — |
| 2009-08-13 | $3.34 | $3.45 | 9,036,400 | — | — |
| 2009-08-12 | $3.02 | $3.12 | 5,836,900 | — | — |
| 2009-08-11 | $2.96 | $3.05 | 6,422,700 | — | — |
| 2009-08-10 | $3.12 | $3.22 | 6,392,800 | — | — |
| 2009-08-07 | $3.31 | $3.41 | 7,003,700 | — | — |
| 2009-08-06 | $3.32 | $3.43 | 7,852,300 | — | — |
| 2009-08-05 | $3.44 | $3.55 | 7,150,100 | — | — |
| 2009-08-04 | $3.38 | $3.49 | 7,543,300 | — | — |
| 2009-08-03 | $3.26 | $3.36 | 8,016,500 | — | — |
| 2009-07-31 | $3.15 | $3.25 | 8,516,400 | — | — |
| 2009-07-30 | $2.93 | $3.02 | 5,914,300 | — | — |
| 2009-07-29 | $2.81 | $2.90 | 8,713,200 | — | — |
| 2009-07-28 | $2.99 | $3.08 | 7,471,700 | — | — |
| 2009-07-27 | $3.16 | $3.26 | 5,441,900 | — | — |
| 2009-07-24 | $3.13 | $3.23 | 4,795,000 | — | — |
| 2009-07-23 | $3.13 | $3.23 | 8,216,900 | — | — |
| 2009-07-22 | $3.04 | $3.14 | 6,578,500 | — | — |
| 2009-07-21 | $3.09 | $3.19 | 6,927,400 | — | — |
| 2009-07-20 | $3.18 | $3.28 | 8,473,800 | — | — |
| 2009-07-17 | $2.95 | $3.04 | 5,897,000 | — | — |
| 2009-07-16 | $2.94 | $3.03 | 5,201,800 | — | — |
| 2009-07-15 | $2.90 | $2.99 | 7,278,600 | — | — |
| 2009-07-14 | $2.69 | $2.78 | 6,163,300 | — | — |
| 2009-07-13 | $2.58 | $2.66 | 6,828,700 | — | — |
| 2009-07-10 | $2.43 | $2.51 | 4,465,300 | — | — |
| 2009-07-09 | $2.40 | $2.48 | 8,023,700 | — | — |
| 2009-07-08 | $2.30 | $2.37 | 11,176,900 | — | — |
| 2009-07-07 | $2.49 | $2.57 | 6,245,800 | — | — |
| 2009-07-06 | $2.54 | $2.62 | 7,865,800 | — | — |
| 2009-07-02 | $2.65 | $2.73 | 5,835,500 | — | — |
| 2009-07-01 | $2.83 | $2.92 | 6,294,500 | — | — |
| 2009-06-30 | $2.68 | $2.76 | 6,388,600 | — | — |
| 2009-06-29 | $2.79 | $2.88 | 5,616,000 | — | — |
| 2009-06-26 | $2.89 | $2.98 | 8,183,100 | — | — |
| 2009-06-25 | $2.96 | $3.05 | 6,799,400 | — | — |
| 2009-06-24 | $2.73 | $2.82 | 8,346,300 | — | — |
| 2009-06-23 | $2.53 | $2.61 | 8,742,300 | — | — |
| 2009-06-22 | $2.40 | $2.48 | 11,990,300 | — | — |
| 2009-06-19 | $2.66 | $2.74 | 26,520,700 | — | — |
| 2009-06-18 | $2.53 | $2.61 | 8,390,800 | — | — |
| 2009-06-17 | $2.63 | $2.71 | 12,156,500 | — | — |
| 2009-06-16 | $2.69 | $2.78 | 8,720,100 | — | — |
| 2009-06-15 | $2.87 | $2.96 | 6,430,300 | — | — |
| 2009-06-12 | $3.10 | $3.20 | 5,929,900 | — | — |
| 2009-06-11 | $3.20 | $3.30 | 7,701,200 | — | — |
| 2009-06-10 | $3.09 | $3.19 | 6,030,400 | — | — |
| 2009-06-09 | $3.02 | $3.12 | 6,475,900 | — | — |
| 2009-06-08 | $2.96 | $3.05 | 8,617,700 | — | — |
| 2009-06-05 | $3.12 | $3.22 | 8,820,100 | — | — |
| 2009-06-04 | $3.33 | $3.44 | 11,056,900 | — | — |
| 2009-06-03 | $3.11 | $3.21 | 13,767,800 | — | — |
| 2009-06-02 | $3.48 | $3.59 | 18,948,200 | — | — |
| 2009-06-01 | $3.70 | $3.82 | 8,419,900 | — | — |
| 2009-05-29 | $3.71 | $3.83 | 9,464,300 | — | — |
| 2009-05-28 | $3.46 | $3.57 | 7,140,600 | — | — |
| 2009-05-27 | $3.23 | $3.33 | 4,044,000 | — | — |
| 2009-05-26 | $3.25 | $3.35 | 6,648,600 | — | — |
| 2009-05-22 | $3.36 | $3.47 | 7,245,200 | — | — |
| 2009-05-21 | $3.27 | $3.37 | 6,706,300 | — | — |
| 2009-05-20 | $3.17 | $3.27 | 6,605,500 | — | — |
| 2009-05-19 | $3.14 | $3.24 | 5,411,600 | — | — |
| 2009-05-18 | $2.97 | $3.06 | 4,300,500 | — | — |
| 2009-05-15 | $2.98 | $3.07 | 5,384,300 | — | — |
| 2009-05-14 | $3.11 | $3.21 | 5,893,300 | — | — |
| 2009-05-13 | $2.98 | $3.07 | 8,296,500 | — | — |
| 2009-05-12 | $3.33 | $3.44 | 8,246,700 | — | — |
| 2009-05-11 | $3.15 | $3.25 | 5,237,900 | — | — |
| 2009-05-08 | $3.21 | $3.31 | 5,796,300 | — | — |
| 2009-05-07 | $3.05 | $3.15 | 8,206,200 | — | — |
| 2009-05-06 | $3.09 | $3.19 | 7,303,000 | — | — |
| 2009-05-05 | $2.89 | $2.98 | 7,373,700 | — | — |
| 2009-05-04 | $2.76 | $2.85 | 5,828,100 | — | — |
| 2009-05-01 | $2.62 | $2.70 | 4,559,400 | — | — |
| 2009-04-30 | $2.47 | $2.55 | 7,297,600 | — | — |
| 2009-04-29 | $2.60 | $2.68 | 6,043,900 | — | — |
| 2009-04-28 | $2.56 | $2.64 | 6,527,400 | — | — |
| 2009-04-27 | $2.60 | $2.68 | 11,551,100 | — | — |
| 2009-04-24 | $2.23 | $2.30 | 7,141,800 | — | — |
| 2009-04-23 | $2.10 | $2.17 | 4,270,900 | — | — |
| 2009-04-22 | $2.01 | $2.07 | 4,062,400 | — | — |
| 2009-04-21 | $2.08 | $2.15 | 3,571,100 | — | — |
| 2009-04-20 | $2.07 | $2.14 | 5,248,500 | — | — |
| 2009-04-17 | $2.09 | $2.16 | 5,567,400 | — | — |
| 2009-04-16 | $2.25 | $2.32 | 6,125,900 | — | — |
| 2009-04-15 | $2.38 | $2.46 | 5,122,800 | — | — |
| 2009-04-14 | $2.32 | $2.39 | 7,348,400 | — | — |
| 2009-04-13 | $2.34 | $2.41 | 6,979,700 | — | — |
| 2009-04-09 | $2.11 | $2.18 | 3,572,300 | — | — |
| 2009-04-08 | $2.05 | $2.11 | 3,505,900 | — | — |
| 2009-04-07 | $2.03 | $2.09 | 6,508,300 | — | — |
| 2009-04-06 | $2.03 | $2.09 | 5,463,500 | — | — |
| 2009-04-03 | $2.06 | $2.13 | 5,597,900 | — | — |
| 2009-04-02 | $2.20 | $2.27 | 7,014,100 | — | — |
| 2009-04-01 | $2.18 | $2.25 | 6,724,600 | — | — |
| 2009-03-31 | $2.00 | $2.06 | 12,203,200 | — | — |
| 2009-03-30 | $1.88 | $1.94 | 8,278,700 | — | — |
| 2009-03-27 | $2.13 | $2.20 | 4,220,900 | — | — |
| 2009-03-26 | $2.22 | $2.29 | 8,989,400 | — | — |
| 2009-03-25 | $2.06 | $2.13 | 6,318,600 | — | — |
| 2009-03-24 | $1.99 | $2.05 | 5,930,300 | — | — |
| 2009-03-23 | $2.15 | $2.22 | 9,584,800 | — | — |
| 2009-03-20 | $2.19 | $2.26 | 14,475,600 | — | — |
| 2009-03-19 | $2.04 | $2.10 | 13,249,200 | — | — |
| 2009-03-18 | $1.69 | $1.74 | 5,069,400 | — | — |
| 2009-03-17 | $1.46 | $1.51 | 2,067,100 | — | — |
| 2009-03-16 | $1.46 | $1.51 | 2,320,100 | — | — |
| 2009-03-13 | $1.50 | $1.55 | 2,773,000 | — | — |
| 2009-03-12 | $1.45 | $1.50 | 4,027,100 | — | — |
| 2009-03-11 | $1.33 | $1.37 | 7,264,700 | — | — |
| 2009-03-10 | $1.23 | $1.27 | 4,681,100 | — | — |
| 2009-03-09 | $1.28 | $1.32 | 3,719,600 | — | — |
| 2009-03-06 | $1.27 | $1.31 | 3,897,600 | — | — |
| 2009-03-05 | $1.24 | $1.28 | 3,756,300 | — | — |
| 2009-03-04 | $1.27 | $1.31 | 3,623,700 | — | — |
| 2009-03-03 | $1.24 | $1.28 | 5,322,600 | — | — |
| 2009-03-02 | $1.26 | $1.30 | 6,350,700 | — | — |
| 2009-02-27 | $1.52 | $1.57 | 5,647,700 | — | — |
| 2009-02-26 | $1.42 | $1.46 | 4,402,100 | — | — |
| 2009-02-25 | $1.46 | $1.51 | 4,241,500 | — | — |
| 2009-02-24 | $1.59 | $1.64 | 6,572,900 | — | — |
| 2009-02-23 | $1.70 | $1.75 | 4,510,400 | — | — |
| 2009-02-20 | $1.73 | $1.78 | 4,898,800 | — | — |
| 2009-02-19 | $1.68 | $1.73 | 3,088,600 | — | — |
| 2009-02-18 | $1.77 | $1.83 | 3,352,500 | — | — |
| 2009-02-17 | $1.77 | $1.83 | 5,367,400 | — | — |
| 2009-02-13 | $1.75 | $1.81 | 6,822,000 | — | — |
| 2009-02-12 | $1.83 | $1.89 | 4,486,800 | — | — |
| 2009-02-11 | $1.87 | $1.93 | 7,813,600 | — | — |
| 2009-02-10 | $1.74 | $1.80 | 7,330,200 | — | — |
| 2009-02-09 | $1.77 | $1.83 | 4,703,900 | — | — |
| 2009-02-06 | $1.77 | $1.83 | 22,953,600 | — | — |
| 2009-02-05 | $1.83 | $1.89 | 20,982,600 | — | — |
| 2009-02-04 | $2.17 | $2.24 | 12,539,300 | — | — |
| 2009-02-03 | $2.43 | $2.51 | 2,839,300 | — | — |
| 2009-02-02 | $2.51 | $2.59 | 3,565,300 | — | — |
| 2009-01-30 | $2.65 | $2.73 | 5,407,000 | — | — |
| 2009-01-29 | $2.67 | $2.75 | 4,611,400 | — | — |
| 2009-01-28 | $2.57 | $2.65 | 5,586,800 | — | — |
| 2009-01-27 | $2.48 | $2.56 | 2,527,300 | — | — |
| 2009-01-26 | $2.54 | $2.62 | 5,356,100 | — | — |
| 2009-01-23 | $2.53 | $2.61 | 5,425,700 | — | — |
| 2009-01-22 | $2.28 | $2.35 | 3,553,600 | — | — |
| 2009-01-21 | $2.35 | $2.42 | 3,361,700 | — | — |
| 2009-01-20 | $2.20 | $2.27 | 4,621,800 | — | — |
| 2009-01-16 | $2.28 | $2.35 | 4,737,500 | — | — |
| 2009-01-15 | $2.07 | $2.14 | 6,894,600 | — | — |
| 2009-01-14 | $2.12 | $2.19 | 3,643,100 | — | — |
| 2009-01-13 | $2.32 | $2.39 | 4,300,700 | — | — |
| 2009-01-12 | $2.28 | $2.35 | 3,872,700 | — | — |
| 2009-01-09 | $2.55 | $2.63 | 2,842,500 | — | — |
| 2009-01-08 | $2.64 | $2.72 | 3,393,900 | — | — |
| 2009-01-07 | $2.58 | $2.66 | 4,513,600 | — | — |
| 2009-01-06 | $2.88 | $2.97 | 4,286,000 | — | — |
| 2009-01-05 | $2.76 | $2.85 | 4,174,100 | — | — |
| 2009-01-02 | $2.77 | $2.86 | 2,977,100 | — | — |