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
- 2005-09-08 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 | $4.63 | $4.63 | 1,032,677 | — | — |
| 2009-12-30 | $4.66 | $4.66 | 464,634 | — | — |
| 2009-12-29 | $4.65 | $4.65 | 578,903 | — | — |
| 2009-12-28 | $4.61 | $4.61 | 538,767 | — | — |
| 2009-12-24 | $4.63 | $4.63 | 363,113 | — | — |
| 2009-12-23 | $4.57 | $4.57 | 1,396,262 | — | — |
| 2009-12-22 | $4.57 | $4.57 | 894,798 | — | — |
| 2009-12-21 | $4.46 | $4.46 | 689,868 | — | — |
| 2009-12-18 | $4.36 | $4.36 | 1,424,121 | — | — |
| 2009-12-17 | $4.34 | $4.34 | 2,188,122 | — | — |
| 2009-12-16 | $4.43 | $4.43 | 751,252 | — | — |
| 2009-12-15 | $4.38 | $4.38 | 1,375,958 | — | — |
| 2009-12-14 | $4.47 | $4.47 | 818,775 | — | — |
| 2009-12-11 | $4.46 | $4.46 | 1,387,290 | — | — |
| 2009-12-10 | $4.53 | $4.53 | 721,976 | — | — |
| 2009-12-09 | $4.44 | $4.44 | 820,664 | — | — |
| 2009-12-08 | $4.42 | $4.42 | 1,096,422 | — | — |
| 2009-12-07 | $4.44 | $4.44 | 2,917,654 | — | — |
| 2009-12-04 | $4.35 | $4.35 | 2,613,092 | — | — |
| 2009-12-03 | $4.21 | $4.21 | 792,333 | — | — |
| 2009-12-02 | $4.19 | $4.19 | 1,063,369 | — | — |
| 2009-12-01 | $4.10 | $4.10 | 928,323 | — | — |
| 2009-11-30 | $4.11 | $4.11 | 3,849,282 | — | — |
| 2009-11-27 | $4.19 | $4.19 | 683,729 | — | — |
| 2009-11-25 | $4.28 | $4.28 | 1,579,943 | — | — |
| 2009-11-24 | $4.27 | $4.27 | 2,925,681 | — | — |
| 2009-11-23 | $4.35 | $4.35 | 1,035,038 | — | — |
| 2009-11-20 | $4.30 | $4.30 | 1,783,929 | — | — |
| 2009-11-19 | $4.44 | $4.44 | 749,363 | — | — |
| 2009-11-18 | $4.53 | $4.53 | 858,911 | — | — |
| 2009-11-17 | $4.56 | $4.56 | 1,536,502 | — | — |
| 2009-11-16 | $4.60 | $4.60 | 2,238,646 | — | — |
| 2009-11-13 | $4.53 | $4.53 | 9,492,881 | — | — |
| 2009-11-12 | $4.87 | $4.87 | 923,601 | — | — |
| 2009-11-11 | $4.96 | $4.96 | 1,093,589 | — | — |
| 2009-11-10 | $4.84 | $4.84 | 1,437,815 | — | — |
| 2009-11-09 | $4.76 | $4.76 | 1,013,317 | — | — |
| 2009-11-06 | $4.60 | $4.60 | 1,895,838 | — | — |
| 2009-11-05 | $4.60 | $4.60 | 2,197,566 | — | — |
| 2009-11-04 | $4.46 | $4.46 | 2,097,934 | — | — |
| 2009-11-03 | $4.41 | $4.41 | 1,687,130 | — | — |
| 2009-11-02 | $4.36 | $4.36 | 3,156,581 | — | — |
| 2009-10-30 | $4.36 | $4.36 | 2,958,734 | — | — |
| 2009-10-29 | $4.52 | $4.52 | 1,463,785 | — | — |
| 2009-10-28 | $4.38 | $4.38 | 2,834,549 | — | — |
| 2009-10-27 | $4.53 | $4.53 | 1,441,592 | — | — |
| 2009-10-26 | $4.51 | $4.51 | 3,162,248 | — | — |
| 2009-10-23 | $4.61 | $4.61 | 2,623,008 | — | — |
| 2009-10-22 | $4.81 | $4.81 | 2,547,930 | — | — |
| 2009-10-21 | $4.71 | $4.71 | 2,178,679 | — | — |
| 2009-10-20 | $4.81 | $4.81 | 2,026,634 | — | — |
| 2009-10-19 | $4.83 | $4.83 | 1,540,752 | — | — |
| 2009-10-16 | $4.79 | $4.79 | 1,948,723 | — | — |
| 2009-10-15 | $4.86 | $4.86 | 1,790,539 | — | — |
| 2009-10-14 | $4.77 | $4.77 | 1,756,542 | — | — |
| 2009-10-13 | $4.72 | $4.72 | 1,067,146 | — | — |
| 2009-10-12 | $4.67 | $4.67 | 2,224,481 | — | — |
| 2009-10-09 | $4.76 | $4.76 | 1,880,255 | — | — |
| 2009-10-08 | $4.62 | $4.62 | 2,179,623 | — | — |
| 2009-10-07 | $4.54 | $4.54 | 1,231,468 | — | — |
| 2009-10-06 | $4.52 | $4.52 | 1,274,909 | — | — |
| 2009-10-05 | $4.52 | $4.52 | 1,770,708 | — | — |
| 2009-10-02 | $4.40 | $4.40 | 3,121,167 | — | — |
| 2009-10-01 | $4.41 | $4.41 | 7,485,135 | — | — |
| 2009-09-30 | $4.76 | $4.76 | 2,715,085 | — | — |
| 2009-09-29 | $4.86 | $4.86 | 1,584,665 | — | — |
| 2009-09-28 | $5.00 | $5.00 | 1,404,289 | — | — |
| 2009-09-25 | $4.88 | $4.88 | 1,904,337 | — | — |
| 2009-09-24 | $4.85 | $4.85 | 5,514,219 | — | — |
| 2009-09-23 | $5.00 | $5.00 | 6,672,026 | — | — |
| 2009-09-22 | $5.15 | $5.15 | 977,903 | — | — |
| 2009-09-21 | $5.17 | $5.17 | 1,012,373 | — | — |
| 2009-09-18 | $5.15 | $5.15 | 1,521,864 | — | — |
| 2009-09-17 | $5.18 | $5.18 | 2,715,557 | — | — |
| 2009-09-16 | $5.27 | $5.27 | 1,789,123 | — | — |
| 2009-09-15 | $5.21 | $5.21 | 1,474,173 | — | — |
| 2009-09-14 | $5.21 | $5.21 | 1,325,906 | — | — |
| 2009-09-11 | $5.07 | $5.07 | 2,144,209 | — | — |
| 2009-09-10 | $5.15 | $5.15 | 1,945,890 | — | — |
| 2009-09-09 | $5.03 | $5.03 | 2,433,188 | — | — |
| 2009-09-08 | $4.88 | $4.88 | 1,121,448 | — | — |
| 2009-09-04 | $4.86 | $4.86 | 1,379,735 | — | — |
| 2009-09-03 | $4.63 | $4.63 | 976,486 | — | — |
| 2009-09-02 | $4.61 | $4.61 | 1,098,783 | — | — |
| 2009-09-01 | $4.49 | $4.49 | 1,471,340 | — | — |
| 2009-08-31 | $4.59 | $4.59 | 2,462,936 | — | — |
| 2009-08-28 | $4.73 | $4.73 | 1,403,817 | — | — |
| 2009-08-27 | $4.68 | $4.68 | 1,389,651 | — | — |
| 2009-08-26 | $4.64 | $4.64 | 1,112,477 | — | — |
| 2009-08-25 | $4.67 | $4.67 | 1,376,902 | — | — |
| 2009-08-24 | $4.62 | $4.62 | 1,747,098 | — | — |
| 2009-08-21 | $4.66 | $4.66 | 1,024,649 | — | — |
| 2009-08-20 | $4.50 | $4.50 | 891,964 | — | — |
| 2009-08-19 | $4.41 | $4.41 | 1,429,787 | — | — |
| 2009-08-18 | $4.35 | $4.35 | 1,583,249 | — | — |
| 2009-08-17 | $4.32 | $4.32 | 2,406,273 | — | — |
| 2009-08-14 | $4.51 | $4.51 | 1,144,113 | — | — |
| 2009-08-13 | $4.62 | $4.62 | 1,720,656 | — | — |
| 2009-08-12 | $4.58 | $4.58 | 1,376,902 | — | — |
| 2009-08-11 | $4.51 | $4.51 | 1,889,699 | — | — |
| 2009-08-10 | $4.59 | $4.59 | 1,519,031 | — | — |
| 2009-08-07 | $4.59 | $4.59 | 1,820,760 | — | — |
| 2009-08-06 | $4.38 | $4.38 | 2,402,968 | — | — |
| 2009-08-05 | $4.53 | $4.53 | 2,955,429 | — | — |
| 2009-08-04 | $4.52 | $4.52 | 2,973,844 | — | — |
| 2009-08-03 | $4.41 | $4.41 | 5,419,309 | — | — |
| 2009-07-31 | $4.41 | $4.41 | 2,559,735 | — | — |
| 2009-07-30 | $4.39 | $4.39 | 2,079,991 | — | — |
| 2009-07-29 | $4.26 | $4.26 | 1,689,963 | — | — |
| 2009-07-28 | $4.38 | $4.38 | 2,470,963 | — | — |
| 2009-07-27 | $4.44 | $4.44 | 4,789,882 | — | — |
| 2009-07-24 | $4.27 | $4.27 | 4,017,381 | — | — |
| 2009-07-23 | $4.24 | $4.24 | 4,776,188 | — | — |
| 2009-07-22 | $4.07 | $4.07 | 4,460,294 | — | — |
| 2009-07-21 | $3.90 | $3.90 | 3,290,683 | — | — |
| 2009-07-20 | $3.91 | $3.91 | 4,914,540 | — | — |
| 2009-07-17 | $3.77 | $3.77 | 2,068,186 | — | — |
| 2009-07-16 | $3.74 | $3.74 | 3,584,856 | — | — |
| 2009-07-15 | $3.53 | $3.53 | 3,104,168 | — | — |
| 2009-07-14 | $3.32 | $3.32 | 1,710,267 | — | — |
| 2009-07-13 | $3.24 | $3.24 | 1,844,841 | — | — |
| 2009-07-10 | $3.21 | $3.21 | 1,617,246 | — | — |
| 2009-07-09 | $3.23 | $3.23 | 2,809,995 | — | — |
| 2009-07-08 | $3.08 | $3.08 | 3,329,875 | — | — |
| 2009-07-07 | $3.14 | $3.14 | 1,398,623 | — | — |
| 2009-07-06 | $3.22 | $3.22 | 2,059,215 | — | — |
| 2009-07-02 | $3.24 | $3.24 | 1,430,259 | — | — |
| 2009-07-01 | $3.36 | $3.36 | 1,749,931 | — | — |
| 2009-06-30 | $3.35 | $3.35 | 2,564,457 | — | — |
| 2009-06-29 | $3.33 | $3.33 | 2,660,311 | — | — |
| 2009-06-26 | $3.30 | $3.30 | 2,378,414 | — | — |
| 2009-06-25 | $3.31 | $3.31 | 2,021,912 | — | — |
| 2009-06-24 | $3.21 | $3.21 | 1,330,628 | — | — |
| 2009-06-23 | $3.15 | $3.15 | 3,573,052 | — | — |
| 2009-06-22 | $3.12 | $3.12 | 3,125,889 | — | — |
| 2009-06-19 | $3.16 | $3.16 | 2,641,896 | — | — |
| 2009-06-18 | $3.16 | $3.16 | 2,881,767 | — | — |
| 2009-06-17 | $3.14 | $3.14 | 2,211,260 | — | — |
| 2009-06-16 | $3.07 | $3.07 | 1,713,101 | — | — |
| 2009-06-15 | $3.11 | $3.11 | 3,174,997 | — | — |
| 2009-06-12 | $3.16 | $3.16 | 2,168,290 | — | — |
| 2009-06-11 | $3.09 | $3.09 | 4,103,320 | — | — |
| 2009-06-10 | $2.99 | $2.99 | 3,323,264 | — | — |
| 2009-06-09 | $2.94 | $2.94 | 5,891,026 | — | — |
| 2009-06-08 | $2.83 | $2.83 | 4,688,834 | — | — |
| 2009-06-05 | $2.84 | $2.84 | 3,806,313 | — | — |
| 2009-06-04 | $2.90 | $2.90 | 3,211,355 | — | — |
| 2009-06-03 | $2.88 | $2.88 | 4,760,606 | — | — |
| 2009-06-02 | $3.01 | $3.01 | 1,212,108 | — | — |
| 2009-06-01 | $3.01 | $3.01 | 1,733,405 | — | — |
| 2009-05-29 | $2.90 | $2.90 | 4,309,666 | — | — |
| 2009-05-28 | $2.94 | $2.94 | 2,661,255 | — | — |
| 2009-05-27 | $2.99 | $2.99 | 2,111,628 | — | — |
| 2009-05-26 | $3.09 | $3.09 | 4,231,283 | — | — |
| 2009-05-22 | $3.06 | $3.06 | 1,730,099 | — | — |
| 2009-05-21 | $3.09 | $3.09 | 1,883,561 | — | — |
| 2009-05-20 | $3.25 | $3.25 | 3,570,219 | — | — |
| 2009-05-19 | $3.30 | $3.30 | 1,493,533 | — | — |
| 2009-05-18 | $3.32 | $3.32 | 2,204,177 | — | — |
| 2009-05-15 | $3.04 | $3.04 | 1,477,478 | — | — |
| 2009-05-14 | $3.09 | $3.09 | 2,227,786 | — | — |
| 2009-05-13 | $3.13 | $3.13 | 2,285,393 | — | — |
| 2009-05-12 | $3.34 | $3.34 | 2,159,319 | — | — |
| 2009-05-11 | $3.55 | $3.55 | 1,620,552 | — | — |
| 2009-05-08 | $3.65 | $3.65 | 2,253,284 | — | — |
| 2009-05-07 | $3.45 | $3.45 | 2,982,344 | — | — |
| 2009-05-06 | $3.57 | $3.57 | 3,368,122 | — | — |
| 2009-05-05 | $3.81 | $3.81 | 2,327,890 | — | — |
| 2009-05-04 | $3.76 | $3.76 | 2,082,352 | — | — |
| 2009-05-01 | $3.50 | $3.50 | 1,215,886 | — | — |
| 2009-04-30 | $3.46 | $3.46 | 1,864,201 | — | — |
| 2009-04-29 | $3.39 | $3.39 | 2,052,132 | — | — |
| 2009-04-28 | $3.27 | $3.27 | 1,147,891 | — | — |
| 2009-04-27 | $3.34 | $3.34 | 3,283,128 | — | — |
| 2009-04-24 | $3.35 | $3.35 | 4,343,664 | — | — |
| 2009-04-23 | $3.43 | $3.43 | 2,617,342 | — | — |
| 2009-04-22 | $3.52 | $3.52 | 2,682,504 | — | — |
| 2009-04-21 | $3.62 | $3.62 | 2,762,304 | — | — |
| 2009-04-20 | $3.51 | $3.51 | 2,550,763 | — | — |
| 2009-04-17 | $3.76 | $3.76 | 2,431,772 | — | — |
| 2009-04-16 | $3.82 | $3.82 | 2,311,364 | — | — |
| 2009-04-15 | $3.52 | $3.52 | 434,414 | — | — |
| 2009-04-14 | $3.50 | $3.50 | 970,348 | — | — |
| 2009-04-13 | $3.57 | $3.57 | 1,451,036 | — | — |
| 2009-04-09 | $3.57 | $3.57 | 2,190,483 | — | — |
| 2009-04-08 | $3.40 | $3.40 | 1,066,202 | — | — |
| 2009-04-07 | $3.32 | $3.32 | 1,127,114 | — | — |
| 2009-04-06 | $3.53 | $3.53 | 1,627,162 | — | — |
| 2009-04-03 | $3.49 | $3.49 | 2,558,318 | — | — |
| 2009-04-02 | $3.27 | $3.27 | 2,288,226 | — | — |
| 2009-04-01 | $3.11 | $3.11 | 1,811,788 | — | — |
| 2009-03-31 | $2.99 | $2.99 | 3,199,078 | — | — |
| 2009-03-30 | $2.98 | $2.98 | 3,608,466 | — | — |
| 2009-03-27 | $3.14 | $3.14 | 1,891,588 | — | — |
| 2009-03-26 | $3.16 | $3.16 | 2,877,518 | — | — |
| 2009-03-25 | $3.00 | $3.00 | 4,128,818 | — | — |
| 2009-03-24 | $2.94 | $2.94 | 3,061,671 | — | — |
| 2009-03-23 | $2.87 | $2.87 | 3,703,376 | — | — |
| 2009-03-20 | $2.65 | $2.65 | 3,591,467 | — | — |
| 2009-03-19 | $2.65 | $2.65 | 4,743,135 | — | — |
| 2009-03-18 | $2.60 | $2.60 | 5,185,104 | — | — |
| 2009-03-17 | $2.51 | $2.51 | 6,089,345 | — | — |
| 2009-03-16 | $2.24 | $2.24 | 2,984,232 | — | — |
| 2009-03-13 | $2.30 | $2.30 | 2,758,998 | — | — |
| 2009-03-12 | $2.28 | $2.28 | 2,763,248 | — | — |
| 2009-03-11 | $2.15 | $2.15 | 5,644,543 | — | — |
| 2009-03-10 | $2.09 | $2.09 | 6,047,320 | — | — |
| 2009-03-09 | $1.93 | $1.93 | 4,837,101 | — | — |
| 2009-03-06 | $2.19 | $2.19 | 8,094,258 | — | — |
| 2009-03-05 | $2.31 | $2.31 | 6,143,647 | — | — |
| 2009-03-04 | $2.49 | $2.49 | 4,204,840 | — | — |
| 2009-03-03 | $2.40 | $2.40 | 4,524,984 | — | — |
| 2009-03-02 | $2.46 | $2.46 | 4,916,428 | — | — |
| 2009-02-27 | $2.52 | $2.52 | 7,048,832 | — | — |
| 2009-02-26 | $2.53 | $2.53 | 3,769,482 | — | — |
| 2009-02-25 | $2.56 | $2.56 | 6,899,621 | — | — |
| 2009-02-24 | $2.63 | $2.63 | 9,228,928 | — | — |
| 2009-02-23 | $2.28 | $2.28 | 3,812,451 | — | — |
| 2009-02-20 | $2.35 | $2.35 | 3,836,533 | — | — |
| 2009-02-19 | $2.41 | $2.41 | 4,719,526 | — | — |
| 2009-02-18 | $2.49 | $2.49 | 5,891,026 | — | — |
| 2009-02-17 | $2.65 | $2.65 | 4,428,185 | — | — |
| 2009-02-13 | $2.95 | $2.95 | 2,476,157 | — | — |
| 2009-02-12 | $2.90 | $2.90 | 3,817,173 | — | — |
| 2009-02-11 | $2.88 | $2.88 | 3,368,122 | — | — |
| 2009-02-10 | $2.91 | $2.91 | 3,868,642 | — | — |
| 2009-02-09 | $3.11 | $3.11 | 2,878,462 | — | — |
| 2009-02-06 | $3.10 | $3.10 | 3,768,538 | — | — |
| 2009-02-05 | $2.95 | $2.95 | 4,112,763 | — | — |
| 2009-02-04 | $3.01 | $3.01 | 4,288,890 | — | — |
| 2009-02-03 | $3.07 | $3.07 | 4,354,524 | — | — |
| 2009-02-02 | $3.03 | $3.03 | 3,641,991 | — | — |
| 2009-01-30 | $3.03 | $3.03 | 7,450,665 | — | — |
| 2009-01-29 | $3.18 | $3.18 | 2,648,034 | — | — |
| 2009-01-28 | $3.32 | $3.32 | 5,105,776 | — | — |
| 2009-01-27 | $3.15 | $3.15 | 3,471,531 | — | — |
| 2009-01-26 | $3.23 | $3.23 | 4,705,360 | — | — |
| 2009-01-23 | $3.14 | $3.14 | 6,159,701 | — | — |
| 2009-01-22 | $3.29 | $3.29 | 4,156,677 | — | — |
| 2009-01-21 | $3.40 | $3.40 | 6,643,695 | — | — |
| 2009-01-20 | $3.22 | $3.22 | 5,828,697 | — | — |
| 2009-01-16 | $3.62 | $3.62 | 3,378,510 | — | — |
| 2009-01-15 | $3.54 | $3.54 | 3,299,654 | — | — |
| 2009-01-14 | $3.42 | $3.42 | 2,073,853 | — | — |
| 2009-01-13 | $3.51 | $3.51 | 3,122,111 | — | — |
| 2009-01-12 | $3.49 | $3.49 | 3,479,086 | — | — |
| 2009-01-09 | $3.74 | $3.74 | 2,631,035 | — | — |
| 2009-01-08 | $3.84 | $3.84 | 5,367,841 | — | — |
| 2009-01-07 | $3.46 | $3.46 | 2,424,217 | — | — |
| 2009-01-06 | $3.58 | $3.58 | 3,743,040 | — | — |
| 2009-01-05 | $3.27 | $3.27 | 6,304,191 | — | — |
| 2009-01-02 | $3.46 | $3.46 | 7,678,260 | — | — |