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
- 1984-05-04 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 | $3.92 | $3.92 | 8,028,000 | — | — |
| 2009-12-30 | $3.95 | $3.95 | 10,817,000 | — | — |
| 2009-12-29 | $3.88 | $3.88 | 13,707,000 | — | — |
| 2009-12-28 | $3.84 | $3.84 | 9,204,000 | — | — |
| 2009-12-24 | $3.89 | $3.89 | 2,523,000 | — | — |
| 2009-12-23 | $3.87 | $3.87 | 13,222,000 | — | — |
| 2009-12-22 | $3.89 | $3.89 | 12,706,000 | — | — |
| 2009-12-21 | $3.92 | $3.92 | 12,879,000 | — | — |
| 2009-12-18 | $3.80 | $3.80 | 30,456,000 | — | — |
| 2009-12-17 | $3.81 | $3.81 | 13,320,000 | — | — |
| 2009-12-16 | $3.90 | $3.90 | 15,671,000 | — | — |
| 2009-12-15 | $3.89 | $3.89 | 10,928,000 | — | — |
| 2009-12-14 | $3.89 | $3.89 | 14,601,000 | — | — |
| 2009-12-11 | $3.80 | $3.80 | 19,895,000 | — | — |
| 2009-12-10 | $3.86 | $3.86 | 13,749,000 | — | — |
| 2009-12-09 | $3.84 | $3.84 | 16,327,000 | — | — |
| 2009-12-08 | $3.86 | $3.86 | 19,807,000 | — | — |
| 2009-12-07 | $3.82 | $3.82 | 20,215,000 | — | — |
| 2009-12-04 | $3.82 | $3.82 | 30,339,000 | — | — |
| 2009-12-03 | $3.78 | $3.78 | 42,364,000 | — | — |
| 2009-12-02 | $3.68 | $3.68 | 37,567,000 | — | — |
| 2009-12-01 | $3.50 | $3.49 | 24,367,000 | — | — |
| 2009-11-30 | $3.40 | $3.40 | 13,552,000 | — | — |
| 2009-11-27 | $3.45 | $3.45 | 5,687,000 | — | — |
| 2009-11-25 | $3.50 | $3.49 | 9,451,000 | — | — |
| 2009-11-24 | $3.47 | $3.47 | 13,909,000 | — | — |
| 2009-11-23 | $3.48 | $3.47 | 14,476,000 | — | — |
| 2009-11-20 | $3.40 | $3.40 | 18,058,000 | — | — |
| 2009-11-19 | $3.43 | $3.43 | 17,672,000 | — | — |
| 2009-11-18 | $3.56 | $3.56 | 17,586,000 | — | — |
| 2009-11-17 | $3.68 | $3.68 | 17,600,000 | — | — |
| 2009-11-16 | $3.63 | $3.63 | 12,611,000 | — | — |
| 2009-11-13 | $3.56 | $3.55 | 17,608,000 | — | — |
| 2009-11-12 | $3.52 | $3.52 | 10,484,000 | — | — |
| 2009-11-11 | $3.56 | $3.56 | 12,437,000 | — | — |
| 2009-11-10 | $3.48 | $3.48 | 21,026,000 | — | — |
| 2009-11-09 | $3.48 | $3.48 | 17,730,000 | — | — |
| 2009-11-06 | $3.41 | $3.41 | 13,701,000 | — | — |
| 2009-11-05 | $3.41 | $3.41 | 18,256,000 | — | — |
| 2009-11-04 | $3.33 | $3.33 | 15,463,000 | — | — |
| 2009-11-03 | $3.33 | $3.33 | 23,605,000 | — | — |
| 2009-11-02 | $3.40 | $3.40 | 28,065,000 | — | — |
| 2009-10-30 | $3.37 | $3.37 | 39,551,000 | — | — |
| 2009-10-29 | $3.51 | $3.51 | 33,881,000 | — | — |
| 2009-10-28 | $3.35 | $3.35 | 28,856,000 | — | — |
| 2009-10-27 | $3.47 | $3.46 | 23,662,000 | — | — |
| 2009-10-26 | $3.58 | $3.58 | 21,121,000 | — | — |
| 2009-10-23 | $3.63 | $3.63 | 27,607,000 | — | — |
| 2009-10-22 | $3.71 | $3.71 | 52,395,000 | — | — |
| 2009-10-21 | $3.59 | $3.58 | 40,440,000 | — | — |
| 2009-10-20 | $3.70 | $3.70 | 29,747,000 | — | — |
| 2009-10-19 | $3.68 | $3.68 | 24,905,000 | — | — |
| 2009-10-16 | $3.65 | $3.65 | 36,801,000 | — | — |
| 2009-10-15 | $3.74 | $3.74 | 34,971,000 | — | — |
| 2009-10-14 | $3.78 | $3.78 | 65,569,000 | — | — |
| 2009-10-13 | $3.79 | $3.79 | 76,027,000 | — | — |
| 2009-10-12 | $3.79 | $3.79 | 60,180,000 | — | — |
| 2009-10-09 | $3.62 | $3.62 | 42,772,000 | — | — |
| 2009-10-08 | $3.46 | $3.46 | 29,750,000 | — | — |
| 2009-10-07 | $3.41 | $3.41 | 28,232,000 | — | — |
| 2009-10-06 | $3.44 | $3.44 | 22,337,000 | — | — |
| 2009-10-05 | $3.34 | $3.34 | 31,044,000 | — | — |
| 2009-10-02 | $3.25 | $3.25 | 19,339,000 | — | — |
| 2009-10-01 | $3.29 | $3.29 | 26,229,000 | — | — |
| 2009-09-30 | $3.42 | $3.42 | 31,038,000 | — | — |
| 2009-09-29 | $3.36 | $3.36 | 12,396,000 | — | — |
| 2009-09-28 | $3.42 | $3.42 | 16,300,000 | — | — |
| 2009-09-25 | $3.38 | $3.37 | 13,746,000 | — | — |
| 2009-09-24 | $3.40 | $3.40 | 21,173,000 | — | — |
| 2009-09-23 | $3.44 | $3.44 | 19,291,000 | — | — |
| 2009-09-22 | $3.47 | $3.47 | 15,171,000 | — | — |
| 2009-09-21 | $3.40 | $3.40 | 15,760,000 | — | — |
| 2009-09-18 | $3.41 | $3.41 | 22,883,000 | — | — |
| 2009-09-17 | $3.31 | $3.30 | 24,476,000 | — | — |
| 2009-09-16 | $3.42 | $3.42 | 25,696,000 | — | — |
| 2009-09-15 | $3.44 | $3.43 | 37,984,000 | — | — |
| 2009-09-14 | $3.52 | $3.52 | 34,239,000 | — | — |
| 2009-09-11 | $3.48 | $3.48 | 31,489,000 | — | — |
| 2009-09-10 | $3.50 | $3.50 | 40,378,000 | — | — |
| 2009-09-09 | $3.34 | $3.34 | 37,587,000 | — | — |
| 2009-09-08 | $3.22 | $3.22 | 27,531,000 | — | — |
| 2009-09-04 | $3.15 | $3.15 | 24,184,000 | — | — |
| 2009-09-03 | $3.07 | $3.06 | 14,227,000 | — | — |
| 2009-09-02 | $3.02 | $3.02 | 17,416,000 | — | — |
| 2009-09-01 | $3.01 | $3.01 | 26,389,000 | — | — |
| 2009-08-31 | $3.07 | $3.07 | 20,275,000 | — | — |
| 2009-08-28 | $3.13 | $3.13 | 19,894,000 | — | — |
| 2009-08-27 | $3.06 | $3.06 | 15,079,000 | — | — |
| 2009-08-26 | $3.07 | $3.07 | 22,882,000 | — | — |
| 2009-08-25 | $2.99 | $2.99 | 15,996,000 | — | — |
| 2009-08-24 | $2.95 | $2.95 | 15,031,000 | — | — |
| 2009-08-21 | $3.00 | $2.99 | 12,922,000 | — | — |
| 2009-08-20 | $2.94 | $2.94 | 14,771,000 | — | — |
| 2009-08-19 | $2.93 | $2.93 | 16,460,000 | — | — |
| 2009-08-18 | $2.91 | $2.91 | 20,577,000 | — | — |
| 2009-08-17 | $2.83 | $2.83 | 18,955,000 | — | — |
| 2009-08-14 | $2.92 | $2.92 | 23,517,000 | — | — |
| 2009-08-13 | $3.03 | $3.03 | 25,923,000 | — | — |
| 2009-08-12 | $2.98 | $2.98 | 35,593,000 | — | — |
| 2009-08-11 | $2.84 | $2.84 | 23,155,000 | — | — |
| 2009-08-10 | $2.90 | $2.90 | 17,330,000 | — | — |
| 2009-08-07 | $2.94 | $2.94 | 23,096,000 | — | — |
| 2009-08-06 | $2.96 | $2.96 | 17,301,000 | — | — |
| 2009-08-05 | $2.99 | $2.99 | 26,765,000 | — | — |
| 2009-08-04 | $3.02 | $3.02 | 25,651,000 | — | — |
| 2009-08-03 | $3.06 | $3.06 | 27,678,000 | — | — |
| 2009-07-31 | $3.01 | $3.01 | 40,451,000 | — | — |
| 2009-07-30 | $2.98 | $2.98 | 71,701,000 | — | — |
| 2009-07-29 | $3.22 | $3.22 | 27,684,000 | — | — |
| 2009-07-28 | $3.25 | $3.25 | 27,867,000 | — | — |
| 2009-07-27 | $3.29 | $3.29 | 21,153,000 | — | — |
| 2009-07-24 | $3.20 | $3.20 | 23,382,000 | — | — |
| 2009-07-23 | $3.25 | $3.24 | 23,306,000 | — | — |
| 2009-07-22 | $3.15 | $3.15 | 25,538,000 | — | — |
| 2009-07-21 | $3.08 | $3.08 | 24,172,000 | — | — |
| 2009-07-20 | $3.05 | $3.05 | 16,156,000 | — | — |
| 2009-07-17 | $3.02 | $3.02 | 23,189,000 | — | — |
| 2009-07-16 | $2.99 | $2.99 | 26,800,000 | — | — |
| 2009-07-15 | $2.93 | $2.93 | 55,458,000 | — | — |
| 2009-07-14 | $2.83 | $2.83 | 35,282,000 | — | — |
| 2009-07-13 | $2.78 | $2.77 | 37,599,000 | — | — |
| 2009-07-10 | $2.63 | $2.63 | 35,935,000 | — | — |
| 2009-07-09 | $2.67 | $2.67 | 33,842,000 | — | — |
| 2009-07-08 | $2.61 | $2.61 | 29,114,000 | — | — |
| 2009-07-07 | $2.62 | $2.62 | 38,341,000 | — | — |
| 2009-07-06 | $2.74 | $2.74 | 45,640,000 | — | — |
| 2009-07-02 | $2.70 | $2.69 | 52,126,000 | — | — |
| 2009-07-01 | $2.64 | $2.63 | 47,343,000 | — | — |
| 2009-06-30 | $2.60 | $2.60 | 39,850,000 | — | — |
| 2009-06-29 | $2.54 | $2.54 | 27,724,000 | — | — |
| 2009-06-26 | $2.48 | $2.48 | 15,473,000 | — | — |
| 2009-06-25 | $2.48 | $2.47 | 20,355,000 | — | — |
| 2009-06-24 | $2.42 | $2.42 | 28,452,000 | — | — |
| 2009-06-23 | $2.37 | $2.36 | 33,342,000 | — | — |
| 2009-06-22 | $2.41 | $2.40 | 28,849,000 | — | — |
| 2009-06-19 | $2.46 | $2.46 | 23,123,000 | — | — |
| 2009-06-18 | $2.45 | $2.44 | 16,796,000 | — | — |
| 2009-06-17 | $2.47 | $2.47 | 29,624,000 | — | — |
| 2009-06-16 | $2.42 | $2.42 | 22,292,000 | — | — |
| 2009-06-15 | $2.48 | $2.48 | 26,075,000 | — | — |
| 2009-06-12 | $2.56 | $2.56 | 19,910,000 | — | — |
| 2009-06-11 | $2.58 | $2.58 | 22,235,000 | — | — |
| 2009-06-10 | $2.61 | $2.61 | 27,370,000 | — | — |
| 2009-06-09 | $2.64 | $2.64 | 23,363,000 | — | — |
| 2009-06-08 | $2.54 | $2.54 | 21,538,000 | — | — |
| 2009-06-05 | $2.57 | $2.57 | 47,327,000 | — | — |
| 2009-06-04 | $2.70 | $2.70 | 23,089,000 | — | — |
| 2009-06-03 | $2.65 | $2.65 | 29,420,000 | — | — |
| 2009-06-02 | $2.74 | $2.74 | 19,010,000 | — | — |
| 2009-06-01 | $2.84 | $2.84 | 33,067,000 | — | — |
| 2009-05-29 | $2.62 | $2.62 | 22,546,000 | — | — |
| 2009-05-28 | $2.60 | $2.60 | 30,597,000 | — | — |
| 2009-05-27 | $2.56 | $2.56 | 22,675,000 | — | — |
| 2009-05-26 | $2.55 | $2.55 | 31,774,000 | — | — |
| 2009-05-22 | $2.45 | $2.45 | 31,054,000 | — | — |
| 2009-05-21 | $2.54 | $2.54 | 34,885,000 | — | — |
| 2009-05-20 | $2.60 | $2.60 | 23,310,000 | — | — |
| 2009-05-19 | $2.62 | $2.62 | 27,917,000 | — | — |
| 2009-05-18 | $2.57 | $2.57 | 22,074,000 | — | — |
| 2009-05-15 | $2.44 | $2.44 | 15,706,000 | — | — |
| 2009-05-14 | $2.46 | $2.46 | 26,196,000 | — | — |
| 2009-05-13 | $2.43 | $2.43 | 23,806,000 | — | — |
| 2009-05-12 | $2.52 | $2.52 | 32,155,000 | — | — |
| 2009-05-11 | $2.58 | $2.58 | 29,363,000 | — | — |
| 2009-05-08 | $2.56 | $2.56 | 51,977,000 | — | — |
| 2009-05-07 | $2.67 | $2.67 | 34,620,000 | — | — |
| 2009-05-06 | $2.80 | $2.80 | 31,463,000 | — | — |
| 2009-05-05 | $2.76 | $2.76 | 36,854,000 | — | — |
| 2009-05-04 | $2.89 | $2.89 | 39,541,000 | — | — |
| 2009-05-01 | $2.75 | $2.75 | 23,326,000 | — | — |
| 2009-04-30 | $2.79 | $2.79 | 33,999,000 | — | — |
| 2009-04-29 | $2.67 | $2.67 | 24,888,000 | — | — |
| 2009-04-28 | $2.64 | $2.64 | 36,888,000 | — | — |
| 2009-04-27 | $2.70 | $2.70 | 65,751,000 | — | — |
| 2009-04-24 | $2.57 | $2.57 | 37,952,000 | — | — |
| 2009-04-23 | $2.48 | $2.48 | 54,462,000 | — | — |
| 2009-04-22 | $2.58 | $2.58 | 46,384,000 | — | — |
| 2009-04-21 | $2.53 | $2.53 | 48,958,000 | — | — |
| 2009-04-20 | $2.59 | $2.59 | 34,204,000 | — | — |
| 2009-04-17 | $2.78 | $2.78 | 35,267,000 | — | — |
| 2009-04-16 | $2.69 | $2.69 | 29,113,000 | — | — |
| 2009-04-15 | $2.56 | $2.56 | 34,795,000 | — | — |
| 2009-04-14 | $2.60 | $2.60 | 89,077,000 | — | — |
| 2009-04-13 | $2.53 | $2.53 | 40,002,000 | — | — |
| 2009-04-09 | $2.56 | $2.56 | 37,381,000 | — | — |
| 2009-04-08 | $2.41 | $2.41 | 24,370,000 | — | — |
| 2009-04-07 | $2.35 | $2.35 | 27,625,000 | — | — |
| 2009-04-06 | $2.49 | $2.49 | 25,061,000 | — | — |
| 2009-04-03 | $2.57 | $2.56 | 29,631,000 | — | — |
| 2009-04-02 | $2.46 | $2.45 | 30,806,000 | — | — |
| 2009-04-01 | $2.34 | $2.34 | 24,197,000 | — | — |
| 2009-03-31 | $2.28 | $2.28 | 37,313,000 | — | — |
| 2009-03-30 | $2.24 | $2.24 | 38,162,000 | — | — |
| 2009-03-27 | $2.40 | $2.40 | 32,528,000 | — | — |
| 2009-03-26 | $2.55 | $2.55 | 52,587,000 | — | — |
| 2009-03-25 | $2.39 | $2.39 | 39,761,000 | — | — |
| 2009-03-24 | $2.41 | $2.41 | 37,956,000 | — | — |
| 2009-03-23 | $2.50 | $2.50 | 38,553,000 | — | — |
| 2009-03-20 | $2.32 | $2.32 | 48,800,000 | — | — |
| 2009-03-19 | $2.45 | $2.45 | 45,401,000 | — | — |
| 2009-03-18 | $2.45 | $2.44 | 49,673,000 | — | — |
| 2009-03-17 | $2.32 | $2.32 | 26,743,000 | — | — |
| 2009-03-16 | $2.26 | $2.26 | 45,680,000 | — | — |
| 2009-03-13 | $2.34 | $2.34 | 48,332,000 | — | — |
| 2009-03-12 | $2.23 | $2.23 | 40,719,000 | — | — |
| 2009-03-11 | $2.10 | $2.10 | 34,277,000 | — | — |
| 2009-03-10 | $2.04 | $2.04 | 32,716,000 | — | — |
| 2009-03-09 | $1.92 | $1.92 | 34,635,000 | — | — |
| 2009-03-06 | $1.93 | $1.93 | 40,732,000 | — | — |
| 2009-03-05 | $1.93 | $1.93 | 21,900,000 | — | — |
| 2009-03-04 | $1.98 | $1.97 | 38,077,000 | — | — |
| 2009-03-03 | $1.88 | $1.88 | 40,313,000 | — | — |
| 2009-03-02 | $1.84 | $1.84 | 31,836,000 | — | — |
| 2009-02-27 | $1.96 | $1.96 | 44,579,000 | — | — |
| 2009-02-26 | $2.02 | $2.02 | 44,434,000 | — | — |
| 2009-02-25 | $2.05 | $2.05 | 56,233,000 | — | — |
| 2009-02-24 | $1.96 | $1.96 | 35,530,000 | — | — |
| 2009-02-23 | $1.86 | $1.86 | 32,505,000 | — | — |
| 2009-02-20 | $1.96 | $1.96 | 37,043,000 | — | — |
| 2009-02-19 | $1.90 | $1.90 | 25,569,000 | — | — |
| 2009-02-18 | $1.98 | $1.98 | 32,437,000 | — | — |
| 2009-02-17 | $2.00 | $2.00 | 26,978,000 | — | — |
| 2009-02-13 | $2.17 | $2.17 | 35,289,000 | — | — |
| 2009-02-12 | $2.09 | $2.09 | 44,915,000 | — | — |
| 2009-02-11 | $2.04 | $2.04 | 29,208,000 | — | — |
| 2009-02-10 | $2.09 | $2.09 | 37,693,000 | — | — |
| 2009-02-09 | $2.16 | $2.16 | 18,282,000 | — | — |
| 2009-02-06 | $2.18 | $2.18 | 26,085,000 | — | — |
| 2009-02-05 | $2.09 | $2.09 | 34,277,000 | — | — |
| 2009-02-04 | $2.01 | $2.01 | 33,350,000 | — | — |
| 2009-02-03 | $1.99 | $1.98 | 43,088,000 | — | — |
| 2009-02-02 | $1.97 | $1.97 | 54,781,000 | — | — |
| 2009-01-30 | $2.02 | $2.02 | 43,593,000 | — | — |
| 2009-01-29 | $2.11 | $2.11 | 90,820,000 | — | — |
| 2009-01-28 | $2.39 | $2.39 | 40,561,000 | — | — |
| 2009-01-27 | $2.24 | $2.24 | 18,115,000 | — | — |
| 2009-01-26 | $2.18 | $2.18 | 28,709,000 | — | — |
| 2009-01-23 | $2.19 | $2.19 | 39,138,000 | — | — |
| 2009-01-22 | $2.06 | $2.06 | 30,046,000 | — | — |
| 2009-01-21 | $2.12 | $2.12 | 31,899,000 | — | — |
| 2009-01-20 | $2.09 | $2.09 | 32,973,000 | — | — |
| 2009-01-16 | $2.22 | $2.22 | 36,274,000 | — | — |
| 2009-01-15 | $2.11 | $2.11 | 41,885,000 | — | — |
| 2009-01-14 | $2.05 | $2.04 | 24,277,000 | — | — |
| 2009-01-13 | $2.16 | $2.16 | 33,873,000 | — | — |
| 2009-01-12 | $2.23 | $2.23 | 31,769,000 | — | — |
| 2009-01-09 | $2.35 | $2.35 | 30,687,000 | — | — |
| 2009-01-08 | $2.34 | $2.34 | 25,885,000 | — | — |
| 2009-01-07 | $2.27 | $2.27 | 25,907,000 | — | — |
| 2009-01-06 | $2.34 | $2.34 | 31,350,000 | — | — |
| 2009-01-05 | $2.20 | $2.20 | 19,001,000 | — | — |
| 2009-01-02 | $2.20 | $2.20 | 26,209,000 | — | — |