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
- 2004-06-03 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 | $4.75 | $9.73 | 6,101,965 | — | — |
| 2009-12-30 | $4.77 | $9.76 | 3,246,491 | — | — |
| 2009-12-29 | $4.77 | $9.77 | 3,854,430 | — | — |
| 2009-12-28 | $4.73 | $9.68 | 4,073,197 | — | — |
| 2009-12-24 | $4.76 | $9.75 | 2,219,441 | — | — |
| 2009-12-23 | $4.68 | $9.59 | 3,993,059 | — | — |
| 2009-12-22 | $4.68 | $9.58 | 7,775,642 | — | — |
| 2009-12-21 | $4.58 | $9.37 | 8,366,081 | — | — |
| 2009-12-18 | $4.49 | $9.18 | 36,323,943 | — | — |
| 2009-12-17 | $4.45 | $9.10 | 9,798,424 | — | — |
| 2009-12-16 | $4.54 | $9.30 | 7,426,077 | — | — |
| 2009-12-15 | $4.49 | $9.18 | 7,652,212 | — | — |
| 2009-12-14 | $4.58 | $9.37 | 7,490,555 | — | — |
| 2009-12-11 | $4.58 | $9.38 | 8,853,354 | — | — |
| 2009-12-10 | $4.64 | $9.51 | 11,174,578 | — | — |
| 2009-12-09 | $4.54 | $9.29 | 8,324,170 | — | — |
| 2009-12-08 | $4.53 | $9.27 | 7,613,985 | — | — |
| 2009-12-07 | $4.55 | $9.31 | 13,709,964 | — | — |
| 2009-12-04 | $4.46 | $9.12 | 14,714,446 | — | — |
| 2009-12-03 | $4.31 | $8.83 | 8,833,089 | — | — |
| 2009-12-02 | $4.29 | $8.79 | 13,430,403 | — | — |
| 2009-12-01 | $4.19 | $8.58 | 14,993,085 | — | — |
| 2009-11-30 | $4.19 | $8.57 | 18,803,302 | — | — |
| 2009-11-27 | $4.29 | $8.79 | 4,201,232 | — | — |
| 2009-11-25 | $4.38 | $8.96 | 9,912,643 | — | — |
| 2009-11-24 | $4.37 | $8.95 | 15,411,274 | — | — |
| 2009-11-23 | $4.48 | $9.17 | 6,961,832 | — | — |
| 2009-11-20 | $4.43 | $9.06 | 9,143,046 | — | — |
| 2009-11-19 | $4.55 | $9.31 | 8,970,797 | — | — |
| 2009-11-18 | $4.66 | $9.54 | 13,333,225 | — | — |
| 2009-11-17 | $4.67 | $9.57 | 12,841,347 | — | — |
| 2009-11-16 | $4.73 | $9.69 | 18,784,419 | — | — |
| 2009-11-13 | $4.62 | $9.45 | 70,987,565 | — | — |
| 2009-11-12 | $5.02 | $10.27 | 6,914,855 | — | — |
| 2009-11-11 | $5.11 | $10.46 | 6,121,770 | — | — |
| 2009-11-10 | $5.00 | $10.23 | 6,530,287 | — | — |
| 2009-11-09 | $4.90 | $10.02 | 7,162,636 | — | — |
| 2009-11-06 | $4.73 | $9.67 | 5,103,470 | — | — |
| 2009-11-05 | $4.74 | $9.70 | 7,872,360 | — | — |
| 2009-11-04 | $4.56 | $9.34 | 7,512,662 | — | — |
| 2009-11-03 | $4.52 | $9.25 | 8,438,389 | — | — |
| 2009-11-02 | $4.47 | $9.16 | 10,163,188 | — | — |
| 2009-10-30 | $4.46 | $9.12 | 9,680,520 | — | — |
| 2009-10-29 | $4.63 | $9.48 | 5,353,555 | — | — |
| 2009-10-28 | $4.50 | $9.22 | 7,378,179 | — | — |
| 2009-10-27 | $4.68 | $9.58 | 7,530,624 | — | — |
| 2009-10-26 | $4.64 | $9.49 | 5,640,023 | — | — |
| 2009-10-23 | $4.73 | $9.69 | 7,891,243 | — | — |
| 2009-10-22 | $4.94 | $10.11 | 6,090,912 | — | — |
| 2009-10-21 | $4.85 | $9.92 | 6,119,927 | — | — |
| 2009-10-20 | $4.94 | $10.11 | 5,160,119 | — | — |
| 2009-10-19 | $4.98 | $10.19 | 8,206,727 | — | — |
| 2009-10-16 | $4.93 | $10.08 | 7,717,151 | — | — |
| 2009-10-15 | $5.03 | $10.30 | 9,458,070 | — | — |
| 2009-10-14 | $4.94 | $10.10 | 8,623,995 | — | — |
| 2009-10-13 | $4.87 | $9.97 | 4,688,966 | — | — |
| 2009-10-12 | $4.82 | $9.87 | 6,247,042 | — | — |
| 2009-10-09 | $4.92 | $10.06 | 7,465,224 | — | — |
| 2009-10-08 | $4.77 | $9.75 | 10,130,027 | — | — |
| 2009-10-07 | $4.68 | $9.58 | 4,814,699 | — | — |
| 2009-10-06 | $4.67 | $9.56 | 6,614,569 | — | — |
| 2009-10-05 | $4.68 | $9.57 | 7,731,889 | — | — |
| 2009-10-02 | $4.52 | $9.26 | 9,320,823 | — | — |
| 2009-10-01 | $4.54 | $9.28 | 22,027,685 | — | — |
| 2009-09-30 | $4.90 | $10.03 | 11,472,561 | — | — |
| 2009-09-29 | $5.02 | $10.28 | 7,964,011 | — | — |
| 2009-09-28 | $5.21 | $10.67 | 5,330,527 | — | — |
| 2009-09-25 | $5.08 | $10.39 | 6,475,941 | — | — |
| 2009-09-24 | $5.05 | $10.33 | 9,659,795 | — | — |
| 2009-09-23 | $5.17 | $10.59 | 14,400,804 | — | — |
| 2009-09-22 | $5.31 | $10.87 | 4,307,622 | — | — |
| 2009-09-21 | $5.34 | $10.92 | 3,859,036 | — | — |
| 2009-09-18 | $5.32 | $10.88 | 6,809,847 | — | — |
| 2009-09-17 | $5.32 | $10.89 | 9,410,171 | — | — |
| 2009-09-16 | $5.45 | $11.16 | 8,401,544 | — | — |
| 2009-09-15 | $5.38 | $11.02 | 9,890,536 | — | — |
| 2009-09-14 | $5.39 | $11.04 | 5,583,374 | — | — |
| 2009-09-11 | $5.26 | $10.77 | 8,105,864 | — | — |
| 2009-09-10 | $5.33 | $10.90 | 7,622,736 | — | — |
| 2009-09-09 | $5.19 | $10.62 | 10,201,414 | — | — |
| 2009-09-08 | $5.04 | $10.31 | 6,894,129 | — | — |
| 2009-09-04 | $5.01 | $10.25 | 6,499,429 | — | — |
| 2009-09-03 | $4.76 | $9.74 | 7,120,265 | — | — |
| 2009-09-02 | $4.76 | $9.75 | 9,007,181 | — | — |
| 2009-09-01 | $4.61 | $9.44 | 7,634,711 | — | — |
| 2009-08-31 | $4.75 | $9.73 | 6,312,442 | — | — |
| 2009-08-28 | $4.89 | $10.00 | 4,414,011 | — | — |
| 2009-08-27 | $4.83 | $9.88 | 5,073,995 | — | — |
| 2009-08-26 | $4.79 | $9.81 | 4,926,155 | — | — |
| 2009-08-25 | $4.81 | $9.84 | 4,997,081 | — | — |
| 2009-08-24 | $4.76 | $9.74 | 5,045,900 | — | — |
| 2009-08-21 | $4.80 | $9.82 | 4,517,177 | — | — |
| 2009-08-20 | $4.64 | $9.51 | 5,656,143 | — | — |
| 2009-08-19 | $4.56 | $9.34 | 5,792,008 | — | — |
| 2009-08-18 | $4.50 | $9.21 | 5,904,846 | — | — |
| 2009-08-17 | $4.46 | $9.13 | 7,272,250 | — | — |
| 2009-08-14 | $4.66 | $9.54 | 6,870,641 | — | — |
| 2009-08-13 | $4.79 | $9.81 | 7,239,550 | — | — |
| 2009-08-12 | $4.73 | $9.69 | 6,158,154 | — | — |
| 2009-08-11 | $4.67 | $9.55 | 11,409,004 | — | — |
| 2009-08-10 | $4.75 | $9.72 | 12,940,828 | — | — |
| 2009-08-07 | $4.74 | $9.71 | 9,090,542 | — | — |
| 2009-08-06 | $4.52 | $9.26 | 9,987,253 | — | — |
| 2009-08-05 | $4.69 | $9.60 | 16,084,153 | — | — |
| 2009-08-04 | $4.64 | $9.50 | 17,446,951 | — | — |
| 2009-08-03 | $4.56 | $9.33 | 17,192,722 | — | — |
| 2009-07-31 | $4.55 | $9.31 | 9,994,622 | — | — |
| 2009-07-30 | $4.53 | $9.28 | 11,929,437 | — | — |
| 2009-07-29 | $4.38 | $8.96 | 12,810,489 | — | — |
| 2009-07-28 | $4.52 | $9.25 | 11,954,768 | — | — |
| 2009-07-27 | $4.59 | $9.39 | 15,744,720 | — | — |
| 2009-07-24 | $4.40 | $9.01 | 13,480,144 | — | — |
| 2009-07-23 | $4.39 | $8.98 | 20,727,063 | — | — |
| 2009-07-22 | $4.20 | $8.59 | 21,434,023 | — | — |
| 2009-07-21 | $4.02 | $8.23 | 13,002,543 | — | — |
| 2009-07-20 | $4.02 | $8.23 | 14,054,923 | — | — |
| 2009-07-17 | $3.88 | $7.95 | 10,800,143 | — | — |
| 2009-07-16 | $3.85 | $7.88 | 16,862,961 | — | — |
| 2009-07-15 | $3.63 | $7.44 | 15,684,386 | — | — |
| 2009-07-14 | $3.41 | $6.99 | 8,701,369 | — | — |
| 2009-07-13 | $3.33 | $6.82 | 6,682,272 | — | — |
| 2009-07-10 | $3.31 | $6.78 | 8,582,084 | — | — |
| 2009-07-09 | $3.33 | $6.82 | 10,738,888 | — | — |
| 2009-07-08 | $3.18 | $6.51 | 14,959,004 | — | — |
| 2009-07-07 | $3.24 | $6.62 | 7,956,642 | — | — |
| 2009-07-06 | $3.32 | $6.79 | 7,651,751 | — | — |
| 2009-07-02 | $3.34 | $6.84 | 7,396,140 | — | — |
| 2009-07-01 | $3.47 | $7.11 | 10,083,050 | — | — |
| 2009-06-30 | $3.45 | $7.06 | 8,859,341 | — | — |
| 2009-06-29 | $3.44 | $7.05 | 8,181,396 | — | — |
| 2009-06-26 | $3.41 | $6.99 | 21,319,804 | — | — |
| 2009-06-25 | $3.41 | $6.99 | 7,674,779 | — | — |
| 2009-06-24 | $3.32 | $6.80 | 10,504,002 | — | — |
| 2009-06-23 | $3.25 | $6.65 | 10,234,574 | — | — |
| 2009-06-22 | $3.21 | $6.56 | 10,842,514 | — | — |
| 2009-06-19 | $3.27 | $6.69 | 8,864,407 | — | — |
| 2009-06-18 | $3.27 | $6.70 | 9,365,497 | — | — |
| 2009-06-17 | $3.24 | $6.63 | 13,945,771 | — | — |
| 2009-06-16 | $3.20 | $6.55 | 10,042,521 | — | — |
| 2009-06-15 | $3.22 | $6.58 | 12,187,351 | — | — |
| 2009-06-12 | $3.29 | $6.72 | 11,140,957 | — | — |
| 2009-06-11 | $3.21 | $6.57 | 14,637,993 | — | — |
| 2009-06-10 | $3.12 | $6.38 | 11,460,126 | — | — |
| 2009-06-09 | $3.07 | $6.29 | 22,851,168 | — | — |
| 2009-06-08 | $2.94 | $6.02 | 11,384,594 | — | — |
| 2009-06-05 | $2.94 | $6.03 | 12,208,076 | — | — |
| 2009-06-04 | $3.01 | $6.17 | 9,215,354 | — | — |
| 2009-06-03 | $2.97 | $6.08 | 16,313,051 | — | — |
| 2009-06-02 | $3.10 | $6.35 | 10,759,613 | — | — |
| 2009-06-01 | $3.12 | $6.38 | 14,809,321 | — | — |
| 2009-05-29 | $3.00 | $6.14 | 11,739,686 | — | — |
| 2009-05-28 | $3.05 | $6.25 | 15,582,602 | — | — |
| 2009-05-27 | $3.08 | $6.31 | 11,664,154 | — | — |
| 2009-05-26 | $3.19 | $6.53 | 12,839,965 | — | — |
| 2009-05-22 | $3.17 | $6.48 | 7,864,530 | — | — |
| 2009-05-21 | $3.20 | $6.55 | 11,602,439 | — | — |
| 2009-05-20 | $3.36 | $6.87 | 11,665,536 | — | — |
| 2009-05-19 | $3.40 | $6.97 | 10,147,068 | — | — |
| 2009-05-18 | $3.41 | $6.99 | 8,764,005 | — | — |
| 2009-05-15 | $3.14 | $6.43 | 8,685,249 | — | — |
| 2009-05-14 | $3.18 | $6.50 | 13,474,157 | — | — |
| 2009-05-13 | $3.22 | $6.59 | 13,476,920 | — | — |
| 2009-05-12 | $3.45 | $7.05 | 11,452,296 | — | — |
| 2009-05-11 | $3.65 | $7.48 | 8,030,793 | — | — |
| 2009-05-08 | $3.76 | $7.70 | 11,961,676 | — | — |
| 2009-05-07 | $3.56 | $7.28 | 14,592,858 | — | — |
| 2009-05-06 | $3.69 | $7.55 | 22,165,393 | — | — |
| 2009-05-05 | $3.97 | $8.13 | 17,239,699 | — | — |
| 2009-05-04 | $3.91 | $8.01 | 15,196,192 | — | — |
| 2009-05-01 | $3.63 | $7.42 | 8,135,800 | — | — |
| 2009-04-30 | $3.58 | $7.33 | 10,546,374 | — | — |
| 2009-04-29 | $3.52 | $7.20 | 10,920,349 | — | — |
| 2009-04-28 | $3.40 | $6.95 | 10,203,256 | — | — |
| 2009-04-27 | $3.47 | $7.10 | 15,688,531 | — | — |
| 2009-04-24 | $3.50 | $7.15 | 19,583,031 | — | — |
| 2009-04-23 | $3.53 | $7.23 | 15,491,411 | — | — |
| 2009-04-22 | $3.64 | $7.44 | 16,408,387 | — | — |
| 2009-04-21 | $3.74 | $7.65 | 11,255,637 | — | — |
| 2009-04-20 | $3.63 | $7.43 | 13,257,693 | — | — |
| 2009-04-17 | $3.91 | $8.00 | 17,339,180 | — | — |
| 2009-04-16 | $3.99 | $8.17 | 25,572,619 | — | — |
| 2009-04-15 | $3.67 | $7.51 | 6,475,019 | — | — |
| 2009-04-14 | $3.63 | $7.44 | 8,595,900 | — | — |
| 2009-04-13 | $3.72 | $7.60 | 8,101,258 | — | — |
| 2009-04-09 | $3.75 | $7.68 | 15,060,787 | — | — |
| 2009-04-08 | $3.58 | $7.34 | 10,643,552 | — | — |
| 2009-04-07 | $3.47 | $7.11 | 13,615,549 | — | — |
| 2009-04-06 | $3.70 | $7.57 | 13,597,126 | — | — |
| 2009-04-03 | $3.67 | $7.51 | 20,151,362 | — | — |
| 2009-04-02 | $3.43 | $7.03 | 26,474,857 | — | — |
| 2009-04-01 | $3.26 | $6.68 | 13,388,032 | — | — |
| 2009-03-31 | $3.16 | $6.47 | 12,593,105 | — | — |
| 2009-03-30 | $3.10 | $6.35 | 17,329,048 | — | — |
| 2009-03-27 | $3.31 | $6.78 | 12,663,110 | — | — |
| 2009-03-26 | $3.34 | $6.83 | 19,386,832 | — | — |
| 2009-03-25 | $3.19 | $6.53 | 20,360,917 | — | — |
| 2009-03-24 | $3.14 | $6.43 | 15,350,941 | — | — |
| 2009-03-23 | $3.05 | $6.24 | 20,041,288 | — | — |
| 2009-03-20 | $2.79 | $5.71 | 14,119,402 | — | — |
| 2009-03-19 | $2.81 | $5.75 | 16,999,286 | — | — |
| 2009-03-18 | $2.78 | $5.68 | 19,093,455 | — | — |
| 2009-03-17 | $2.68 | $5.48 | 25,417,871 | — | — |
| 2009-03-16 | $2.37 | $4.85 | 10,628,354 | — | — |
| 2009-03-13 | $2.45 | $5.02 | 13,202,887 | — | — |
| 2009-03-12 | $2.43 | $4.97 | 11,950,162 | — | — |
| 2009-03-11 | $2.31 | $4.73 | 17,558,867 | — | — |
| 2009-03-10 | $2.23 | $4.57 | 25,580,909 | — | — |
| 2009-03-09 | $2.03 | $4.16 | 30,678,853 | — | — |
| 2009-03-06 | $2.26 | $4.62 | 29,000,110 | — | — |
| 2009-03-05 | $2.43 | $4.97 | 16,781,441 | — | — |
| 2009-03-04 | $2.63 | $5.39 | 14,516,405 | — | — |
| 2009-03-03 | $2.53 | $5.17 | 18,593,286 | — | — |
| 2009-03-02 | $2.59 | $5.30 | 19,308,997 | — | — |
| 2009-02-27 | $2.66 | $5.45 | 20,229,197 | — | — |
| 2009-02-26 | $2.70 | $5.52 | 18,415,970 | — | — |
| 2009-02-25 | $2.73 | $5.59 | 24,510,106 | — | — |
| 2009-02-24 | $2.78 | $5.69 | 39,006,247 | — | — |
| 2009-02-23 | $2.36 | $4.82 | 17,967,385 | — | — |
| 2009-02-20 | $2.44 | $5.00 | 23,162,046 | — | — |
| 2009-02-19 | $2.48 | $5.08 | 22,105,981 | — | — |
| 2009-02-18 | $2.58 | $5.28 | 19,493,682 | — | — |
| 2009-02-17 | $2.74 | $5.60 | 16,939,414 | — | — |
| 2009-02-13 | $3.08 | $6.30 | 11,946,478 | — | — |
| 2009-02-12 | $3.05 | $6.23 | 11,552,238 | — | — |
| 2009-02-11 | $2.99 | $6.12 | 10,297,211 | — | — |
| 2009-02-10 | $3.01 | $6.15 | 15,255,605 | — | — |
| 2009-02-09 | $3.23 | $6.62 | 7,156,188 | — | — |
| 2009-02-06 | $3.25 | $6.64 | 12,032,142 | — | — |
| 2009-02-05 | $3.06 | $6.26 | 13,730,228 | — | — |
| 2009-02-04 | $3.12 | $6.39 | 12,203,010 | — | — |
| 2009-02-03 | $3.19 | $6.54 | 16,550,701 | — | — |
| 2009-02-02 | $3.18 | $6.51 | 13,015,438 | — | — |
| 2009-01-30 | $3.16 | $6.47 | 10,329,910 | — | — |
| 2009-01-29 | $3.33 | $6.81 | 8,628,140 | — | — |
| 2009-01-28 | $3.49 | $7.15 | 15,428,775 | — | — |
| 2009-01-27 | $3.28 | $6.71 | 15,776,038 | — | — |
| 2009-01-26 | $3.35 | $6.86 | 10,607,168 | — | — |
| 2009-01-23 | $3.27 | $6.69 | 21,699,306 | — | — |
| 2009-01-22 | $3.41 | $6.99 | 14,503,049 | — | — |
| 2009-01-21 | $3.54 | $7.25 | 21,693,319 | — | — |
| 2009-01-20 | $3.39 | $6.93 | 18,154,372 | — | — |
| 2009-01-16 | $3.90 | $7.98 | 9,300,558 | — | — |
| 2009-01-15 | $3.84 | $7.86 | 13,623,839 | — | — |
| 2009-01-14 | $3.75 | $7.67 | 7,409,957 | — | — |
| 2009-01-13 | $3.84 | $7.86 | 9,515,179 | — | — |
| 2009-01-12 | $3.86 | $7.91 | 7,376,797 | — | — |
| 2009-01-09 | $4.13 | $8.44 | 11,763,635 | — | — |
| 2009-01-08 | $4.26 | $8.71 | 20,080,436 | — | — |
| 2009-01-07 | $3.81 | $7.79 | 9,108,044 | — | — |
| 2009-01-06 | $3.92 | $8.02 | 15,156,584 | — | — |
| 2009-01-05 | $3.62 | $7.40 | 14,982,953 | — | — |
| 2009-01-02 | $3.75 | $7.68 | 17,472,282 | — | — |