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
- 2007-05-04 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 | $4.43 | $4.43 | 670,400 | — | — |
| 2009-12-30 | $4.43 | $4.43 | 1,369,200 | — | — |
| 2009-12-29 | $4.46 | $4.45 | 917,200 | — | — |
| 2009-12-28 | $4.48 | $4.47 | 762,800 | — | — |
| 2009-12-24 | $4.48 | $4.48 | 154,800 | — | — |
| 2009-12-23 | $4.49 | $4.49 | 1,034,800 | — | — |
| 2009-12-22 | $4.39 | $4.39 | 1,354,800 | — | — |
| 2009-12-21 | $4.35 | $4.35 | 1,733,200 | — | — |
| 2009-12-18 | $4.38 | $4.38 | 1,740,000 | — | — |
| 2009-12-17 | $4.37 | $4.37 | 827,600 | — | — |
| 2009-12-16 | $4.37 | $4.37 | 904,800 | — | — |
| 2009-12-15 | $4.37 | $4.37 | 1,146,000 | — | — |
| 2009-12-14 | $4.37 | $4.37 | 972,400 | — | — |
| 2009-12-11 | $4.33 | $4.33 | 1,140,800 | — | — |
| 2009-12-10 | $4.33 | $4.33 | 1,572,800 | — | — |
| 2009-12-09 | $4.33 | $4.33 | 784,000 | — | — |
| 2009-12-08 | $4.35 | $4.35 | 1,755,600 | — | — |
| 2009-12-07 | $4.40 | $4.40 | 1,387,200 | — | — |
| 2009-12-04 | $4.38 | $4.38 | 1,154,800 | — | — |
| 2009-12-03 | $4.30 | $4.30 | 1,171,200 | — | — |
| 2009-12-02 | $4.32 | $4.32 | 1,472,800 | — | — |
| 2009-12-01 | $4.40 | $4.40 | 2,524,000 | — | — |
| 2009-11-30 | $4.23 | $4.23 | 1,645,200 | — | — |
| 2009-11-27 | $4.19 | $4.19 | 773,600 | — | — |
| 2009-11-25 | $4.23 | $4.23 | 1,226,800 | — | — |
| 2009-11-24 | $4.18 | $4.17 | 2,285,200 | — | — |
| 2009-11-23 | $4.23 | $4.23 | 1,276,400 | — | — |
| 2009-11-20 | $4.22 | $4.22 | 653,600 | — | — |
| 2009-11-19 | $4.23 | $4.23 | 1,403,200 | — | — |
| 2009-11-18 | $4.28 | $4.28 | 1,100,000 | — | — |
| 2009-11-17 | $4.26 | $4.26 | 1,281,600 | — | — |
| 2009-11-16 | $4.35 | $4.35 | 1,427,200 | — | — |
| 2009-11-13 | $4.29 | $4.29 | 1,041,600 | — | — |
| 2009-11-12 | $4.27 | $4.27 | 940,000 | — | — |
| 2009-11-11 | $4.33 | $4.33 | 1,218,800 | — | — |
| 2009-11-10 | $4.26 | $4.26 | 1,536,800 | — | — |
| 2009-11-09 | $4.29 | $4.28 | 1,547,200 | — | — |
| 2009-11-06 | $4.27 | $4.26 | 1,264,000 | — | — |
| 2009-11-05 | $4.27 | $4.27 | 1,936,000 | — | — |
| 2009-11-04 | $4.21 | $4.20 | 3,200,800 | — | — |
| 2009-11-03 | $4.23 | $4.23 | 4,556,000 | — | — |
| 2009-11-02 | $4.08 | $4.08 | 2,744,800 | — | — |
| 2009-10-30 | $4.00 | $4.00 | 2,486,000 | — | — |
| 2009-10-29 | $4.09 | $4.09 | 1,802,400 | — | — |
| 2009-10-28 | $4.06 | $4.05 | 2,511,600 | — | — |
| 2009-10-27 | $4.09 | $4.09 | 3,743,200 | — | — |
| 2009-10-26 | $4.13 | $4.13 | 4,123,200 | — | — |
| 2009-10-23 | $4.21 | $4.21 | 12,364,400 | — | — |
| 2009-10-22 | $4.89 | $4.89 | 3,990,800 | — | — |
| 2009-10-21 | $4.99 | $4.99 | 3,158,400 | — | — |
| 2009-10-20 | $5.13 | $5.13 | 1,632,800 | — | — |
| 2009-10-19 | $5.12 | $5.12 | 1,359,600 | — | — |
| 2009-10-16 | $5.08 | $5.08 | 2,033,200 | — | — |
| 2009-10-15 | $5.23 | $5.23 | 722,000 | — | — |
| 2009-10-14 | $5.23 | $5.22 | 1,067,600 | — | — |
| 2009-10-13 | $5.09 | $5.08 | 553,200 | — | — |
| 2009-10-12 | $5.14 | $5.14 | 739,200 | — | — |
| 2009-10-09 | $5.14 | $5.14 | 910,000 | — | — |
| 2009-10-08 | $5.15 | $5.15 | 1,014,800 | — | — |
| 2009-10-07 | $5.09 | $5.09 | 752,000 | — | — |
| 2009-10-06 | $5.15 | $5.15 | 1,930,800 | — | — |
| 2009-10-05 | $5.00 | $5.00 | 1,480,400 | — | — |
| 2009-10-02 | $4.83 | $4.83 | 1,911,600 | — | — |
| 2009-10-01 | $4.96 | $4.96 | 1,614,400 | — | — |
| 2009-09-30 | $4.97 | $4.97 | 1,996,800 | — | — |
| 2009-09-29 | $5.00 | $5.00 | 2,673,600 | — | — |
| 2009-09-28 | $4.93 | $4.93 | 2,967,600 | — | — |
| 2009-09-25 | $4.76 | $4.76 | 2,140,400 | — | — |
| 2009-09-24 | $4.82 | $4.82 | 972,400 | — | — |
| 2009-09-23 | $4.95 | $4.95 | 2,463,200 | — | — |
| 2009-09-22 | $5.01 | $5.00 | 1,243,600 | — | — |
| 2009-09-21 | $4.95 | $4.95 | 1,295,600 | — | — |
| 2009-09-18 | $4.97 | $4.97 | 1,559,200 | — | — |
| 2009-09-17 | $4.93 | $4.92 | 1,097,600 | — | — |
| 2009-09-16 | $4.99 | $4.99 | 2,038,400 | — | — |
| 2009-09-15 | $4.80 | $4.80 | 1,417,600 | — | — |
| 2009-09-14 | $4.73 | $4.73 | 1,388,000 | — | — |
| 2009-09-11 | $4.74 | $4.73 | 1,690,400 | — | — |
| 2009-09-10 | $4.67 | $4.67 | 1,681,200 | — | — |
| 2009-09-09 | $4.59 | $4.59 | 1,221,600 | — | — |
| 2009-09-08 | $4.58 | $4.58 | 790,800 | — | — |
| 2009-09-04 | $4.54 | $4.54 | 632,800 | — | — |
| 2009-09-03 | $4.47 | $4.47 | 1,746,000 | — | — |
| 2009-09-02 | $4.47 | $4.46 | 1,398,000 | — | — |
| 2009-09-01 | $4.55 | $4.55 | 2,255,200 | — | — |
| 2009-08-31 | $4.75 | $4.74 | 1,220,400 | — | — |
| 2009-08-28 | $4.75 | $4.75 | 1,101,600 | — | — |
| 2009-08-27 | $4.77 | $4.77 | 814,000 | — | — |
| 2009-08-26 | $4.80 | $4.80 | 948,000 | — | — |
| 2009-08-25 | $4.75 | $4.74 | 653,600 | — | — |
| 2009-08-24 | $4.74 | $4.74 | 1,066,800 | — | — |
| 2009-08-21 | $4.78 | $4.77 | 1,163,600 | — | — |
| 2009-08-20 | $4.74 | $4.74 | 617,600 | — | — |
| 2009-08-19 | $4.70 | $4.69 | 1,126,400 | — | — |
| 2009-08-18 | $4.76 | $4.76 | 1,301,200 | — | — |
| 2009-08-17 | $4.70 | $4.70 | 1,262,400 | — | — |
| 2009-08-14 | $4.81 | $4.81 | 1,547,200 | — | — |
| 2009-08-13 | $4.95 | $4.95 | 2,016,400 | — | — |
| 2009-08-12 | $5.02 | $5.02 | 1,948,400 | — | — |
| 2009-08-11 | $4.85 | $4.84 | 1,493,200 | — | — |
| 2009-08-10 | $4.96 | $4.96 | 2,234,800 | — | — |
| 2009-08-07 | $4.96 | $4.96 | 2,644,000 | — | — |
| 2009-08-06 | $4.76 | $4.76 | 2,016,800 | — | — |
| 2009-08-05 | $4.79 | $4.78 | 3,032,800 | — | — |
| 2009-08-04 | $4.78 | $4.77 | 1,882,800 | — | — |
| 2009-08-03 | $4.80 | $4.80 | 1,686,800 | — | — |
| 2009-07-31 | $4.70 | $4.70 | 2,642,400 | — | — |
| 2009-07-30 | $4.64 | $4.64 | 2,663,600 | — | — |
| 2009-07-29 | $4.56 | $4.55 | 3,582,400 | — | — |
| 2009-07-28 | $4.48 | $4.48 | 4,349,200 | — | — |
| 2009-07-27 | $4.34 | $4.34 | 3,172,400 | — | — |
| 2009-07-24 | $4.30 | $4.30 | 6,743,200 | — | — |
| 2009-07-23 | $3.88 | $3.88 | 5,149,200 | — | — |
| 2009-07-22 | $3.80 | $3.80 | 4,601,600 | — | — |
| 2009-07-21 | $3.79 | $3.79 | 2,762,000 | — | — |
| 2009-07-20 | $3.79 | $3.79 | 3,684,400 | — | — |
| 2009-07-17 | $3.76 | $3.76 | 3,271,200 | — | — |
| 2009-07-16 | $3.81 | $3.81 | 3,505,200 | — | — |
| 2009-07-15 | $3.89 | $3.89 | 2,728,800 | — | — |
| 2009-07-14 | $3.85 | $3.84 | 3,624,800 | — | — |
| 2009-07-13 | $3.87 | $3.87 | 11,082,400 | — | — |
| 2009-07-10 | $3.93 | $3.93 | 7,126,800 | — | — |
| 2009-07-09 | $3.83 | $3.83 | 4,662,000 | — | — |
| 2009-07-08 | $3.75 | $3.75 | 4,220,000 | — | — |
| 2009-07-07 | $3.81 | $3.81 | 3,750,800 | — | — |
| 2009-07-06 | $3.85 | $3.85 | 2,559,600 | — | — |
| 2009-07-02 | $3.88 | $3.88 | 2,458,000 | — | — |
| 2009-07-01 | $3.94 | $3.94 | 2,818,000 | — | — |
| 2009-06-30 | $3.88 | $3.88 | 3,698,000 | — | — |
| 2009-06-29 | $3.87 | $3.87 | 3,191,600 | — | — |
| 2009-06-26 | $3.81 | $3.81 | 27,506,400 | — | — |
| 2009-06-25 | $3.86 | $3.86 | 4,339,200 | — | — |
| 2009-06-24 | $3.71 | $3.71 | 2,120,800 | — | — |
| 2009-06-23 | $3.62 | $3.62 | 2,263,200 | — | — |
| 2009-06-22 | $3.60 | $3.60 | 2,634,400 | — | — |
| 2009-06-19 | $3.72 | $3.72 | 2,930,400 | — | — |
| 2009-06-18 | $3.62 | $3.62 | 1,610,400 | — | — |
| 2009-06-17 | $3.65 | $3.65 | 1,632,800 | — | — |
| 2009-06-16 | $3.61 | $3.61 | 1,994,400 | — | — |
| 2009-06-15 | $3.64 | $3.64 | 1,573,600 | — | — |
| 2009-06-12 | $3.69 | $3.69 | 1,123,600 | — | — |
| 2009-06-11 | $3.68 | $3.68 | 1,580,400 | — | — |
| 2009-06-10 | $3.72 | $3.72 | 1,776,000 | — | — |
| 2009-06-09 | $3.78 | $3.78 | 1,311,600 | — | — |
| 2009-06-08 | $3.80 | $3.80 | 1,410,000 | — | — |
| 2009-06-05 | $3.82 | $3.82 | 1,532,000 | — | — |
| 2009-06-04 | $3.83 | $3.83 | 1,290,800 | — | — |
| 2009-06-03 | $3.81 | $3.81 | 1,644,800 | — | — |
| 2009-06-02 | $3.79 | $3.79 | 3,854,800 | — | — |
| 2009-06-01 | $3.75 | $3.75 | 2,355,600 | — | — |
| 2009-05-29 | $3.72 | $3.72 | 1,954,000 | — | — |
| 2009-05-28 | $3.61 | $3.61 | 1,391,600 | — | — |
| 2009-05-27 | $3.58 | $3.58 | 1,684,400 | — | — |
| 2009-05-26 | $3.68 | $3.68 | 2,430,000 | — | — |
| 2009-05-22 | $3.54 | $3.53 | 924,800 | — | — |
| 2009-05-21 | $3.55 | $3.54 | 3,475,200 | — | — |
| 2009-05-20 | $3.65 | $3.65 | 3,227,200 | — | — |
| 2009-05-19 | $3.66 | $3.66 | 2,864,400 | — | — |
| 2009-05-18 | $3.71 | $3.71 | 1,872,000 | — | — |
| 2009-05-15 | $3.63 | $3.63 | 2,478,800 | — | — |
| 2009-05-14 | $3.62 | $3.61 | 4,284,400 | — | — |
| 2009-05-13 | $3.68 | $3.68 | 4,099,200 | — | — |
| 2009-05-12 | $3.80 | $3.80 | 2,137,200 | — | — |
| 2009-05-11 | $3.87 | $3.87 | 1,690,400 | — | — |
| 2009-05-08 | $3.96 | $3.96 | 2,510,000 | — | — |
| 2009-05-07 | $3.84 | $3.84 | 2,759,600 | — | — |
| 2009-05-06 | $3.93 | $3.93 | 3,874,800 | — | — |
| 2009-05-05 | $3.78 | $3.78 | 3,404,800 | — | — |
| 2009-05-04 | $3.73 | $3.73 | 3,318,800 | — | — |
| 2009-05-01 | $3.55 | $3.55 | 3,171,600 | — | — |
| 2009-04-30 | $3.69 | $3.69 | 2,588,800 | — | — |
| 2009-04-29 | $3.72 | $3.72 | 2,652,400 | — | — |
| 2009-04-28 | $3.59 | $3.58 | 3,222,800 | — | — |
| 2009-04-27 | $3.47 | $3.47 | 6,223,600 | — | — |
| 2009-04-24 | $3.54 | $3.54 | 25,314,800 | — | — |
| 2009-04-23 | $4.15 | $4.15 | 3,899,200 | — | — |
| 2009-04-22 | $4.15 | $4.15 | 2,900,800 | — | — |
| 2009-04-21 | $4.22 | $4.22 | 3,062,000 | — | — |
| 2009-04-20 | $4.04 | $4.04 | 2,377,200 | — | — |
| 2009-04-17 | $4.36 | $4.36 | 2,731,600 | — | — |
| 2009-04-16 | $4.21 | $4.21 | 3,068,000 | — | — |
| 2009-04-15 | $4.20 | $4.20 | 3,558,000 | — | — |
| 2009-04-14 | $3.91 | $3.91 | 3,778,000 | — | — |
| 2009-04-13 | $3.97 | $3.96 | 2,586,400 | — | — |
| 2009-04-09 | $3.95 | $3.95 | 3,388,800 | — | — |
| 2009-04-08 | $3.81 | $3.81 | 2,922,800 | — | — |
| 2009-04-07 | $3.85 | $3.85 | 2,850,000 | — | — |
| 2009-04-06 | $4.00 | $3.99 | 3,752,000 | — | — |
| 2009-04-03 | $4.26 | $4.26 | 2,565,200 | — | — |
| 2009-04-02 | $4.14 | $4.14 | 2,962,800 | — | — |
| 2009-04-01 | $4.04 | $4.03 | 2,033,200 | — | — |
| 2009-03-31 | $4.03 | $4.03 | 1,836,800 | — | — |
| 2009-03-30 | $3.98 | $3.98 | 2,391,200 | — | — |
| 2009-03-27 | $4.25 | $4.24 | 3,226,000 | — | — |
| 2009-03-26 | $4.22 | $4.22 | 2,835,600 | — | — |
| 2009-03-25 | $4.12 | $4.12 | 1,684,800 | — | — |
| 2009-03-24 | $3.90 | $3.90 | 2,116,800 | — | — |
| 2009-03-23 | $3.98 | $3.97 | 1,869,200 | — | — |
| 2009-03-20 | $3.63 | $3.62 | 2,200,000 | — | — |
| 2009-03-19 | $3.73 | $3.73 | 1,286,400 | — | — |
| 2009-03-18 | $3.85 | $3.85 | 3,397,200 | — | — |
| 2009-03-17 | $3.79 | $3.79 | 2,241,200 | — | — |
| 2009-03-16 | $3.60 | $3.60 | 1,368,800 | — | — |
| 2009-03-13 | $3.70 | $3.70 | 1,516,400 | — | — |
| 2009-03-12 | $3.66 | $3.65 | 3,087,600 | — | — |
| 2009-03-11 | $3.55 | $3.55 | 1,967,200 | — | — |
| 2009-03-10 | $3.61 | $3.60 | 3,056,000 | — | — |
| 2009-03-09 | $3.22 | $3.22 | 4,418,800 | — | — |
| 2009-03-06 | $3.34 | $3.34 | 4,088,800 | — | — |
| 2009-03-05 | $3.34 | $3.34 | 3,574,000 | — | — |
| 2009-03-04 | $3.50 | $3.50 | 2,378,800 | — | — |
| 2009-03-03 | $3.49 | $3.49 | 2,502,400 | — | — |
| 2009-03-02 | $3.51 | $3.50 | 2,160,800 | — | — |
| 2009-02-27 | $3.51 | $3.51 | 1,354,400 | — | — |
| 2009-02-26 | $3.63 | $3.62 | 2,553,600 | — | — |
| 2009-02-25 | $3.65 | $3.65 | 1,997,600 | — | — |
| 2009-02-24 | $3.71 | $3.71 | 2,456,800 | — | — |
| 2009-02-23 | $3.51 | $3.51 | 2,520,000 | — | — |
| 2009-02-20 | $3.61 | $3.61 | 2,880,000 | — | — |
| 2009-02-19 | $3.63 | $3.63 | 1,748,800 | — | — |
| 2009-02-18 | $3.62 | $3.62 | 3,022,000 | — | — |
| 2009-02-17 | $3.65 | $3.65 | 2,758,400 | — | — |
| 2009-02-13 | $3.84 | $3.84 | 1,933,200 | — | — |
| 2009-02-12 | $3.82 | $3.82 | 1,813,600 | — | — |
| 2009-02-11 | $3.74 | $3.74 | 1,539,200 | — | — |
| 2009-02-10 | $3.70 | $3.70 | 3,121,600 | — | — |
| 2009-02-09 | $3.99 | $3.98 | 1,821,600 | — | — |
| 2009-02-06 | $3.96 | $3.95 | 2,068,800 | — | — |
| 2009-02-05 | $3.87 | $3.87 | 1,631,200 | — | — |
| 2009-02-04 | $3.77 | $3.77 | 1,760,000 | — | — |
| 2009-02-03 | $3.78 | $3.78 | 1,804,800 | — | — |
| 2009-02-02 | $3.76 | $3.76 | 3,471,200 | — | — |
| 2009-01-30 | $3.82 | $3.82 | 2,402,400 | — | — |
| 2009-01-29 | $3.95 | $3.95 | 3,166,800 | — | — |
| 2009-01-28 | $4.23 | $4.23 | 3,136,000 | — | — |
| 2009-01-27 | $3.88 | $3.87 | 3,302,800 | — | — |
| 2009-01-26 | $3.90 | $3.90 | 4,020,800 | — | — |
| 2009-01-23 | $4.02 | $4.02 | 2,655,200 | — | — |
| 2009-01-22 | $4.06 | $4.06 | 7,564,000 | — | — |
| 2009-01-21 | $4.60 | $4.60 | 2,690,800 | — | — |
| 2009-01-20 | $4.21 | $4.20 | 2,097,600 | — | — |
| 2009-01-16 | $4.53 | $4.52 | 1,748,800 | — | — |
| 2009-01-15 | $4.52 | $4.52 | 2,758,400 | — | — |
| 2009-01-14 | $4.40 | $4.40 | 2,673,200 | — | — |
| 2009-01-13 | $4.50 | $4.50 | 1,264,400 | — | — |
| 2009-01-12 | $4.43 | $4.43 | 840,800 | — | — |
| 2009-01-09 | $4.45 | $4.45 | 1,333,600 | — | — |
| 2009-01-08 | $4.50 | $4.50 | 2,046,800 | — | — |
| 2009-01-07 | $4.65 | $4.64 | 1,088,000 | — | — |
| 2009-01-06 | $4.85 | $4.85 | 1,578,000 | — | — |
| 2009-01-05 | $4.71 | $4.70 | 1,451,200 | — | — |
| 2009-01-02 | $4.54 | $4.54 | 1,070,400 | — | — |