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
- 2001-11-28 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 | $3.27 | $9.03 | 3,461,100 | — | — |
| 2009-12-30 | $3.29 | $9.08 | 2,829,800 | — | — |
| 2009-12-29 | $3.25 | $8.97 | 2,769,000 | — | — |
| 2009-12-28 | $3.23 | $8.92 | 2,724,400 | — | — |
| 2009-12-24 | $3.23 | $8.92 | 2,582,000 | — | — |
| 2009-12-23 | $3.21 | $8.86 | 5,489,300 | — | — |
| 2009-12-22 | $3.23 | $8.92 | 5,185,200 | — | — |
| 2009-12-21 | $3.25 | $8.97 | 12,114,700 | — | — |
| 2009-12-18 | $3.36 | $9.28 | 10,026,000 | — | — |
| 2009-12-17 | $3.35 | $9.25 | 7,678,500 | — | — |
| 2009-12-16 | $3.70 | $10.22 | 4,125,100 | — | — |
| 2009-12-15 | $3.63 | $10.02 | 4,119,200 | — | — |
| 2009-12-14 | $3.75 | $10.35 | 6,863,800 | — | — |
| 2009-12-11 | $5.12 | $10.14 | 1,166,200 | — | — |
| 2009-12-10 | $5.23 | $10.35 | 1,459,500 | — | — |
| 2009-12-09 | $5.09 | $10.08 | 2,248,600 | — | — |
| 2009-12-08 | $5.07 | $10.04 | 1,149,700 | — | — |
| 2009-12-07 | $5.11 | $10.12 | 1,533,900 | — | — |
| 2009-12-04 | $5.25 | $10.39 | 1,030,400 | — | — |
| 2009-12-03 | $5.20 | $10.29 | 1,374,500 | — | — |
| 2009-12-02 | $5.07 | $10.04 | 1,782,000 | — | — |
| 2009-12-01 | $5.24 | $10.37 | 2,417,300 | — | — |
| 2009-11-30 | $5.40 | $10.69 | 2,373,100 | — | — |
| 2009-11-27 | $5.71 | $11.30 | 1,688,100 | — | — |
| 2009-11-25 | $6.20 | $12.27 | 1,155,400 | — | — |
| 2009-11-24 | $6.17 | $12.22 | 1,625,600 | — | — |
| 2009-11-23 | $6.03 | $11.94 | 970,100 | — | — |
| 2009-11-20 | $5.81 | $11.50 | 1,063,000 | — | — |
| 2009-11-19 | $5.99 | $11.86 | 1,512,400 | — | — |
| 2009-11-18 | $5.98 | $11.84 | 901,100 | — | — |
| 2009-11-17 | $6.15 | $12.18 | 1,589,800 | — | — |
| 2009-11-16 | $6.02 | $11.92 | 1,106,300 | — | — |
| 2009-11-13 | $5.96 | $11.80 | 1,095,100 | — | — |
| 2009-11-12 | $5.88 | $11.64 | 979,200 | — | — |
| 2009-11-11 | $5.87 | $11.62 | 2,944,000 | — | — |
| 2009-11-10 | $5.74 | $11.36 | 881,200 | — | — |
| 2009-11-09 | $5.68 | $11.25 | 2,857,200 | — | — |
| 2009-11-06 | $5.63 | $11.15 | 1,780,500 | — | — |
| 2009-11-05 | $5.48 | $10.85 | 2,423,600 | — | — |
| 2009-11-04 | $5.57 | $11.03 | 2,512,300 | — | — |
| 2009-11-03 | $5.72 | $11.32 | 3,273,500 | — | — |
| 2009-11-02 | $5.44 | $10.77 | 2,914,900 | — | — |
| 2009-10-30 | $5.57 | $11.03 | 3,436,300 | — | — |
| 2009-10-29 | $5.74 | $11.36 | 2,182,600 | — | — |
| 2009-10-28 | $5.18 | $10.26 | 1,835,600 | — | — |
| 2009-10-27 | $5.45 | $10.79 | 2,440,300 | — | — |
| 2009-10-26 | $5.85 | $11.58 | 2,395,000 | — | — |
| 2009-10-23 | $6.30 | $12.47 | 1,469,400 | — | — |
| 2009-10-22 | $6.44 | $12.75 | 2,773,500 | — | — |
| 2009-10-21 | $5.98 | $11.84 | 1,454,000 | — | — |
| 2009-10-20 | $6.03 | $11.94 | 1,460,900 | — | — |
| 2009-10-19 | $6.06 | $12.00 | 2,168,400 | — | — |
| 2009-10-16 | $6.12 | $12.12 | 1,906,100 | — | — |
| 2009-10-15 | $6.14 | $12.16 | 2,821,500 | — | — |
| 2009-10-14 | $6.08 | $12.04 | 1,468,200 | — | — |
| 2009-10-13 | $5.77 | $11.42 | 1,513,700 | — | — |
| 2009-10-12 | $5.90 | $11.68 | 1,767,700 | — | — |
| 2009-10-09 | $6.04 | $11.96 | 1,664,300 | — | — |
| 2009-10-08 | $6.12 | $12.12 | 2,423,200 | — | — |
| 2009-10-07 | $6.19 | $12.25 | 1,352,000 | — | — |
| 2009-10-06 | $6.17 | $12.22 | 2,064,900 | — | — |
| 2009-10-05 | $6.21 | $12.29 | 3,165,800 | — | — |
| 2009-10-02 | $6.09 | $12.06 | 2,518,400 | — | — |
| 2009-10-01 | $6.33 | $12.53 | 2,531,000 | — | — |
| 2009-09-30 | $6.67 | $13.21 | 1,388,400 | — | — |
| 2009-09-29 | $6.76 | $13.38 | 937,400 | — | — |
| 2009-09-28 | $6.71 | $13.28 | 1,202,200 | — | — |
| 2009-09-25 | $6.64 | $13.15 | 1,556,400 | — | — |
| 2009-09-24 | $6.85 | $13.56 | 2,184,900 | — | — |
| 2009-09-23 | $7.12 | $14.10 | 1,460,900 | — | — |
| 2009-09-22 | $7.18 | $14.21 | 1,831,000 | — | — |
| 2009-09-21 | $7.10 | $14.06 | 5,356,500 | — | — |
| 2009-09-18 | $7.32 | $14.49 | 6,233,400 | — | — |
| 2009-09-17 | $7.19 | $14.23 | 2,256,500 | — | — |
| 2009-09-16 | $7.37 | $14.59 | 1,695,700 | — | — |
| 2009-09-15 | $7.05 | $13.96 | 1,658,400 | — | — |
| 2009-09-14 | $7.15 | $14.16 | 1,076,600 | — | — |
| 2009-09-11 | $7.03 | $13.92 | 1,030,900 | — | — |
| 2009-09-10 | $7.19 | $14.23 | 1,361,800 | — | — |
| 2009-09-09 | $7.13 | $14.12 | 1,662,800 | — | — |
| 2009-09-08 | $7.16 | $14.18 | 5,830,900 | — | — |
| 2009-09-04 | $6.83 | $13.52 | 6,688,300 | — | — |
| 2009-09-03 | $6.65 | $13.17 | 1,216,600 | — | — |
| 2009-09-02 | $6.42 | $12.71 | 1,835,900 | — | — |
| 2009-09-01 | $6.77 | $13.40 | 1,874,300 | — | — |
| 2009-08-31 | $7.15 | $14.16 | 1,006,800 | — | — |
| 2009-08-28 | $7.26 | $14.37 | 1,852,400 | — | — |
| 2009-08-27 | $6.99 | $13.84 | 1,740,700 | — | — |
| 2009-08-26 | $7.11 | $14.08 | 888,500 | — | — |
| 2009-08-25 | $7.07 | $14.00 | 1,378,800 | — | — |
| 2009-08-24 | $7.01 | $13.88 | 1,745,800 | — | — |
| 2009-08-21 | $6.81 | $13.48 | 2,524,800 | — | — |
| 2009-08-20 | $6.88 | $13.62 | 2,798,000 | — | — |
| 2009-08-19 | $6.66 | $13.19 | 1,533,900 | — | — |
| 2009-08-18 | $6.43 | $12.73 | 958,700 | — | — |
| 2009-08-17 | $6.23 | $12.33 | 1,558,900 | — | — |
| 2009-08-14 | $6.73 | $13.32 | 1,183,000 | — | — |
| 2009-08-13 | $6.59 | $13.05 | 1,238,700 | — | — |
| 2009-08-12 | $6.44 | $12.75 | 1,529,300 | — | — |
| 2009-08-11 | $6.16 | $12.20 | 1,915,200 | — | — |
| 2009-08-10 | $6.42 | $12.71 | 3,321,200 | — | — |
| 2009-08-07 | $7.12 | $14.10 | 10,050,400 | — | — |
| 2009-08-06 | $7.08 | $14.02 | 8,222,600 | — | — |
| 2009-08-05 | $6.56 | $12.99 | 2,429,000 | — | — |
| 2009-08-04 | $5.86 | $11.60 | 1,621,000 | — | — |
| 2009-08-03 | $5.86 | $11.60 | 1,227,400 | — | — |
| 2009-07-31 | $5.67 | $11.23 | 839,600 | — | — |
| 2009-07-30 | $5.63 | $11.15 | 917,400 | — | — |
| 2009-07-29 | $5.50 | $10.89 | 746,200 | — | — |
| 2009-07-28 | $5.44 | $10.77 | 958,500 | — | — |
| 2009-07-27 | $5.56 | $11.01 | 1,051,000 | — | — |
| 2009-07-24 | $5.14 | $10.18 | 962,400 | — | — |
| 2009-07-23 | $5.07 | $10.04 | 1,030,500 | — | — |
| 2009-07-22 | $4.78 | $9.46 | 717,600 | — | — |
| 2009-07-21 | $4.84 | $9.58 | 1,004,800 | — | — |
| 2009-07-20 | $4.84 | $9.58 | 1,350,900 | — | — |
| 2009-07-17 | $4.49 | $8.89 | 877,100 | — | — |
| 2009-07-16 | $4.73 | $9.36 | 1,140,700 | — | — |
| 2009-07-15 | $4.60 | $9.11 | 1,247,100 | — | — |
| 2009-07-14 | $4.35 | $8.61 | 955,300 | — | — |
| 2009-07-13 | $4.28 | $8.47 | 810,400 | — | — |
| 2009-07-10 | $4.23 | $8.37 | 597,200 | — | — |
| 2009-07-09 | $4.23 | $8.37 | 731,900 | — | — |
| 2009-07-08 | $4.17 | $8.26 | 2,288,200 | — | — |
| 2009-07-07 | $4.28 | $8.47 | 889,500 | — | — |
| 2009-07-06 | $4.46 | $8.83 | 1,029,300 | — | — |
| 2009-07-02 | $4.31 | $8.53 | 1,187,900 | — | — |
| 2009-07-01 | $4.56 | $9.03 | 1,624,900 | — | — |
| 2009-06-30 | $4.77 | $9.44 | 1,657,000 | — | — |
| 2009-06-29 | $4.79 | $9.48 | 2,557,400 | — | — |
| 2009-06-26 | $4.62 | $9.15 | 1,253,000 | — | — |
| 2009-06-25 | $4.54 | $8.99 | 1,561,600 | — | — |
| 2009-06-24 | $4.51 | $8.93 | 4,884,700 | — | — |
| 2009-06-23 | $5.09 | $8.36 | 4,520,900 | — | — |
| 2009-06-22 | $5.42 | $8.90 | 962,300 | — | — |
| 2009-06-19 | $5.56 | $9.13 | 1,036,700 | — | — |
| 2009-06-18 | $5.36 | $8.80 | 472,100 | — | — |
| 2009-06-17 | $5.28 | $8.67 | 1,517,100 | — | — |
| 2009-06-16 | $5.38 | $8.83 | 1,230,600 | — | — |
| 2009-06-15 | $5.29 | $8.69 | 1,066,500 | — | — |
| 2009-06-12 | $5.27 | $8.65 | 712,300 | — | — |
| 2009-06-11 | $5.30 | $8.70 | 1,091,400 | — | — |
| 2009-06-10 | $5.16 | $8.47 | 1,315,300 | — | — |
| 2009-06-09 | $5.16 | $8.47 | 1,563,100 | — | — |
| 2009-06-08 | $4.98 | $8.18 | 4,646,400 | — | — |
| 2009-06-05 | $5.40 | $8.87 | 1,121,100 | — | — |
| 2009-06-04 | $5.59 | $9.18 | 892,000 | — | — |
| 2009-06-03 | $5.52 | $9.06 | 735,100 | — | — |
| 2009-06-02 | $5.86 | $9.62 | 642,200 | — | — |
| 2009-06-01 | $5.94 | $9.75 | 1,511,700 | — | — |
| 2009-05-29 | $5.47 | $8.98 | 622,600 | — | — |
| 2009-05-28 | $5.42 | $8.90 | 841,800 | — | — |
| 2009-05-27 | $5.30 | $8.70 | 998,400 | — | — |
| 2009-05-26 | $5.60 | $9.20 | 968,500 | — | — |
| 2009-05-22 | $5.57 | $9.15 | 730,000 | — | — |
| 2009-05-21 | $5.40 | $8.87 | 1,002,100 | — | — |
| 2009-05-20 | $5.61 | $9.21 | 1,941,000 | — | — |
| 2009-05-19 | $6.00 | $9.85 | 2,030,700 | — | — |
| 2009-05-18 | $6.03 | $9.90 | 2,098,200 | — | — |
| 2009-05-15 | $5.37 | $8.82 | 582,300 | — | — |
| 2009-05-14 | $5.48 | $9.00 | 1,267,000 | — | — |
| 2009-05-13 | $5.05 | $8.29 | 1,516,900 | — | — |
| 2009-05-12 | $5.51 | $9.05 | 1,749,700 | — | — |
| 2009-05-11 | $5.97 | $9.80 | 2,308,100 | — | — |
| 2009-05-08 | $6.18 | $10.15 | 1,950,100 | — | — |
| 2009-05-07 | $5.74 | $9.43 | 4,102,700 | — | — |
| 2009-05-06 | $7.11 | $11.68 | 2,445,800 | — | — |
| 2009-05-05 | $7.19 | $11.80 | 1,495,654 | — | — |
| 2009-05-04 | $7.11 | $11.67 | 1,400,730 | — | — |
| 2009-05-01 | $6.35 | $10.42 | 704,205 | — | — |
| 2009-04-30 | $6.26 | $10.28 | 1,091,789 | — | — |
| 2009-04-29 | $5.95 | $9.77 | 1,230,950 | — | — |
| 2009-04-28 | $5.40 | $8.87 | 1,009,869 | — | — |
| 2009-04-27 | $5.63 | $9.24 | 896,307 | — | — |
| 2009-04-24 | $5.79 | $9.51 | 1,160,294 | — | — |
| 2009-04-23 | $5.65 | $9.29 | 1,040,896 | — | — |
| 2009-04-22 | $5.50 | $9.03 | 1,634,304 | — | — |
| 2009-04-21 | $5.61 | $9.21 | 2,461,286 | — | — |
| 2009-04-20 | $5.64 | $9.27 | 2,214,707 | — | — |
| 2009-04-17 | $6.06 | $9.96 | 1,955,840 | — | — |
| 2009-04-16 | $5.37 | $8.82 | 1,147,494 | — | — |
| 2009-04-15 | $5.16 | $8.47 | 1,345,741 | — | — |
| 2009-04-14 | $5.10 | $8.37 | 1,493,299 | — | — |
| 2009-04-13 | $4.90 | $8.05 | 1,074,483 | — | — |
| 2009-04-09 | $4.68 | $7.68 | 1,013,658 | — | — |
| 2009-04-08 | $4.14 | $6.80 | 588,288 | — | — |
| 2009-04-07 | $4.06 | $6.67 | 1,239,347 | — | — |
| 2009-04-06 | $4.57 | $7.51 | 1,036,390 | — | — |
| 2009-04-03 | $4.74 | $7.78 | 1,232,384 | — | — |
| 2009-04-02 | $4.26 | $6.99 | 1,081,958 | — | — |
| 2009-04-01 | $4.00 | $6.58 | 1,345,843 | — | — |
| 2009-03-31 | $3.94 | $6.46 | 1,356,698 | — | — |
| 2009-03-30 | $3.49 | $5.73 | 938,086 | — | — |
| 2009-03-27 | $4.13 | $6.78 | 1,350,042 | — | — |
| 2009-03-26 | $3.74 | $6.14 | 1,321,882 | — | — |
| 2009-03-25 | $3.44 | $5.65 | 1,554,022 | — | — |
| 2009-03-24 | $3.37 | $5.53 | 1,775,616 | — | — |
| 2009-03-23 | $3.68 | $6.05 | 1,870,848 | — | — |
| 2009-03-20 | $2.44 | $4.01 | 1,320,243 | — | — |
| 2009-03-19 | $2.95 | $4.84 | 2,155,520 | — | — |
| 2009-03-18 | $2.87 | $4.71 | 1,597,850 | — | — |
| 2009-03-17 | $2.71 | $4.46 | 752,435 | — | — |
| 2009-03-16 | $2.48 | $4.07 | 1,366,016 | — | — |
| 2009-03-13 | $2.63 | $4.31 | 902,246 | — | — |
| 2009-03-12 | $2.59 | $4.25 | 1,174,835 | — | — |
| 2009-03-11 | $2.38 | $3.91 | 1,127,629 | — | — |
| 2009-03-10 | $2.64 | $4.33 | 1,000,141 | — | — |
| 2009-03-09 | $2.28 | $3.74 | 1,123,430 | — | — |
| 2009-03-06 | $2.29 | $3.77 | 1,336,115 | — | — |
| 2009-03-05 | $2.17 | $3.56 | 2,718,106 | — | — |
| 2009-03-04 | $2.62 | $4.30 | 1,073,254 | — | — |
| 2009-03-03 | $2.45 | $4.03 | 843,162 | — | — |
| 2009-03-02 | $2.72 | $4.47 | 1,401,856 | — | — |
| 2009-02-27 | $3.17 | $5.21 | 1,230,131 | — | — |
| 2009-02-26 | $3.92 | $6.43 | 1,615,872 | — | — |
| 2009-02-25 | $3.18 | $5.23 | 1,269,760 | — | — |
| 2009-02-24 | $3.18 | $5.23 | 894,771 | — | — |
| 2009-02-23 | $3.04 | $4.99 | 819,712 | — | — |
| 2009-02-20 | $3.17 | $5.21 | 1,180,365 | — | — |
| 2009-02-19 | $3.01 | $4.94 | 1,033,216 | — | — |
| 2009-02-18 | $2.76 | $4.54 | 1,435,546 | — | — |
| 2009-02-17 | $2.92 | $4.80 | 1,999,155 | — | — |
| 2009-02-13 | $3.71 | $6.09 | 5,110,579 | — | — |
| 2009-02-12 | $5.21 | $8.55 | 569,446 | — | — |
| 2009-02-11 | $5.04 | $8.28 | 818,074 | — | — |
| 2009-02-10 | $5.23 | $8.60 | 1,030,963 | — | — |
| 2009-02-09 | $5.77 | $9.48 | 611,123 | — | — |
| 2009-02-06 | $5.97 | $9.80 | 863,027 | — | — |
| 2009-02-05 | $5.74 | $9.43 | 710,349 | — | — |
| 2009-02-04 | $5.15 | $8.45 | 829,440 | — | — |
| 2009-02-03 | $5.03 | $8.26 | 564,019 | — | — |
| 2009-02-02 | $4.94 | $8.11 | 590,336 | — | — |
| 2009-01-30 | $5.09 | $8.36 | 928,768 | — | — |
| 2009-01-29 | $4.91 | $8.07 | 1,710,899 | — | — |
| 2009-01-28 | $6.18 | $10.15 | 2,369,843 | — | — |
| 2009-01-27 | $3.73 | $6.13 | 896,819 | — | — |
| 2009-01-26 | $3.32 | $5.45 | 1,156,403 | — | — |
| 2009-01-23 | $2.71 | $4.44 | 582,963 | — | — |
| 2009-01-22 | $2.64 | $4.33 | 1,703,936 | — | — |
| 2009-01-21 | $2.39 | $3.93 | 2,669,261 | — | — |
| 2009-01-20 | $2.55 | $4.19 | 7,015,834 | — | — |
| 2009-01-16 | $6.05 | $9.94 | 1,459,098 | — | — |
| 2009-01-15 | $5.97 | $9.80 | 3,436,339 | — | — |
| 2009-01-14 | $6.73 | $11.05 | 421,171 | — | — |
| 2009-01-13 | $7.56 | $12.41 | 347,136 | — | — |
| 2009-01-12 | $8.20 | $13.47 | 447,795 | — | — |
| 2009-01-09 | $8.00 | $13.13 | 311,091 | — | — |
| 2009-01-08 | $7.86 | $12.91 | 459,366 | — | — |
| 2009-01-07 | $7.26 | $11.92 | 419,738 | — | — |
| 2009-01-06 | $7.08 | $11.63 | 882,278 | — | — |
| 2009-01-05 | $7.62 | $12.51 | 448,205 | — | — |
| 2009-01-02 | $7.46 | $12.25 | 370,688 | — | — |