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
- 2006-12-19 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 | $3.36 | $3.36 | 7,927,100 | — | — |
| 2009-12-30 | $3.35 | $3.35 | 4,331,300 | — | — |
| 2009-12-29 | $3.43 | $3.43 | 3,610,300 | — | — |
| 2009-12-28 | $3.43 | $3.43 | 2,947,300 | — | — |
| 2009-12-24 | $3.43 | $3.43 | 2,055,000 | — | — |
| 2009-12-23 | $3.40 | $3.40 | 6,870,400 | — | — |
| 2009-12-22 | $3.51 | $3.51 | 5,618,800 | — | — |
| 2009-12-21 | $3.35 | $3.35 | 9,026,600 | — | — |
| 2009-12-18 | $3.63 | $3.63 | 3,497,700 | — | — |
| 2009-12-17 | $3.65 | $3.65 | 7,237,600 | — | — |
| 2009-12-16 | $3.85 | $3.85 | 5,827,000 | — | — |
| 2009-12-15 | $4.01 | $4.01 | 9,051,100 | — | — |
| 2009-12-14 | $3.97 | $3.97 | 4,764,700 | — | — |
| 2009-12-11 | $3.75 | $3.75 | 7,431,500 | — | — |
| 2009-12-10 | $3.79 | $3.79 | 9,516,400 | — | — |
| 2009-12-09 | $4.02 | $4.02 | 3,750,800 | — | — |
| 2009-12-08 | $4.08 | $4.08 | 4,127,500 | — | — |
| 2009-12-07 | $4.20 | $4.20 | 2,445,600 | — | — |
| 2009-12-04 | $4.27 | $4.27 | 5,612,800 | — | — |
| 2009-12-03 | $4.41 | $4.41 | 3,391,800 | — | — |
| 2009-12-02 | $4.54 | $4.54 | 7,648,300 | — | — |
| 2009-12-01 | $4.53 | $4.53 | 9,417,400 | — | — |
| 2009-11-30 | $4.23 | $4.23 | 9,501,900 | — | — |
| 2009-11-27 | $4.12 | $4.12 | 3,133,300 | — | — |
| 2009-11-25 | $4.28 | $4.28 | 3,553,400 | — | — |
| 2009-11-24 | $4.19 | $4.19 | 4,685,800 | — | — |
| 2009-11-23 | $4.27 | $4.27 | 8,902,400 | — | — |
| 2009-11-20 | $4.40 | $4.40 | 6,222,200 | — | — |
| 2009-11-19 | $4.29 | $4.29 | 5,419,200 | — | — |
| 2009-11-18 | $4.28 | $4.28 | 13,474,400 | — | — |
| 2009-11-17 | $4.67 | $4.67 | 16,781,500 | — | — |
| 2009-11-16 | $4.83 | $4.83 | 10,727,800 | — | — |
| 2009-11-13 | $4.39 | $4.39 | 8,293,200 | — | — |
| 2009-11-12 | $4.46 | $4.46 | 8,073,800 | — | — |
| 2009-11-11 | $4.67 | $4.67 | 10,244,600 | — | — |
| 2009-11-10 | $4.63 | $4.63 | 33,969,100 | — | — |
| 2009-11-09 | $4.93 | $4.93 | 12,533,500 | — | — |
| 2009-11-06 | $5.05 | $5.05 | 3,479,100 | — | — |
| 2009-11-05 | $5.12 | $5.12 | 5,119,300 | — | — |
| 2009-11-04 | $5.06 | $5.06 | 8,655,100 | — | — |
| 2009-11-03 | $5.15 | $5.15 | 5,930,300 | — | — |
| 2009-11-02 | $5.19 | $5.19 | 7,693,800 | — | — |
| 2009-10-30 | $4.96 | $4.96 | 12,570,000 | — | — |
| 2009-10-29 | $5.40 | $5.40 | 5,948,500 | — | — |
| 2009-10-28 | $5.25 | $5.25 | 12,580,200 | — | — |
| 2009-10-27 | $5.10 | $5.10 | 16,693,500 | — | — |
| 2009-10-26 | $5.49 | $5.49 | 4,935,400 | — | — |
| 2009-10-23 | $5.54 | $5.54 | 6,782,800 | — | — |
| 2009-10-22 | $5.90 | $5.90 | 7,328,300 | — | — |
| 2009-10-21 | $5.84 | $5.84 | 4,985,700 | — | — |
| 2009-10-20 | $5.98 | $5.98 | 5,775,300 | — | — |
| 2009-10-19 | $6.00 | $6.00 | 6,082,600 | — | — |
| 2009-10-16 | $6.06 | $6.06 | 10,431,200 | — | — |
| 2009-10-15 | $6.00 | $6.00 | 19,418,000 | — | — |
| 2009-10-14 | $6.51 | $6.51 | 8,833,300 | — | — |
| 2009-10-13 | $6.73 | $6.73 | 6,054,500 | — | — |
| 2009-10-12 | $6.91 | $6.91 | 10,624,500 | — | — |
| 2009-10-09 | $7.18 | $7.18 | 7,231,600 | — | — |
| 2009-10-08 | $7.15 | $7.15 | 5,247,800 | — | — |
| 2009-10-07 | $6.82 | $6.82 | 4,191,600 | — | — |
| 2009-10-06 | $7.03 | $7.03 | 7,382,000 | — | — |
| 2009-10-05 | $6.64 | $6.64 | 5,607,900 | — | — |
| 2009-10-02 | $6.49 | $6.49 | 10,708,200 | — | — |
| 2009-10-01 | $6.45 | $6.45 | 7,685,600 | — | — |
| 2009-09-30 | $6.96 | $6.96 | 9,651,200 | — | — |
| 2009-09-29 | $6.99 | $6.99 | 9,549,700 | — | — |
| 2009-09-28 | $7.11 | $7.11 | 8,372,400 | — | — |
| 2009-09-25 | $7.42 | $7.42 | 14,272,200 | — | — |
| 2009-09-24 | $7.21 | $7.21 | 9,865,700 | — | — |
| 2009-09-23 | $7.92 | $7.92 | 16,018,400 | — | — |
| 2009-09-22 | $7.90 | $7.90 | 12,412,300 | — | — |
| 2009-09-21 | $7.20 | $7.20 | 10,196,300 | — | — |
| 2009-09-18 | $7.01 | $7.01 | 9,339,700 | — | — |
| 2009-09-17 | $7.02 | $7.02 | 9,265,400 | — | — |
| 2009-09-16 | $7.30 | $7.30 | 12,774,600 | — | — |
| 2009-09-15 | $7.40 | $7.40 | 10,600,300 | — | — |
| 2009-09-14 | $7.45 | $7.45 | 7,993,000 | — | — |
| 2009-09-11 | $6.97 | $6.97 | 9,517,500 | — | — |
| 2009-09-10 | $6.95 | $6.95 | 6,813,700 | — | — |
| 2009-09-09 | $6.80 | $6.80 | 9,114,100 | — | — |
| 2009-09-08 | $6.27 | $6.27 | 6,269,900 | — | — |
| 2009-09-04 | $6.42 | $6.42 | 5,948,900 | — | — |
| 2009-09-03 | $6.13 | $6.13 | 3,766,100 | — | — |
| 2009-09-02 | $5.85 | $5.85 | 2,185,900 | — | — |
| 2009-09-01 | $5.81 | $5.81 | 5,237,700 | — | — |
| 2009-08-31 | $6.13 | $6.13 | 6,446,500 | — | — |
| 2009-08-28 | $6.49 | $6.49 | 4,506,100 | — | — |
| 2009-08-27 | $6.30 | $6.30 | 5,456,600 | — | — |
| 2009-08-26 | $6.21 | $6.21 | 5,094,500 | — | — |
| 2009-08-25 | $6.01 | $6.01 | 3,701,700 | — | — |
| 2009-08-24 | $5.96 | $5.96 | 7,775,400 | — | — |
| 2009-08-21 | $5.85 | $5.85 | 14,048,200 | — | — |
| 2009-08-20 | $5.26 | $5.26 | 3,893,000 | — | — |
| 2009-08-19 | $5.06 | $5.06 | 3,931,900 | — | — |
| 2009-08-18 | $5.09 | $5.09 | 5,530,300 | — | — |
| 2009-08-17 | $4.90 | $4.90 | 8,637,600 | — | — |
| 2009-08-14 | $5.42 | $5.42 | 7,252,400 | — | — |
| 2009-08-13 | $5.37 | $5.37 | 19,420,500 | — | — |
| 2009-08-12 | $5.27 | $5.27 | 13,026,900 | — | — |
| 2009-08-11 | $5.15 | $5.15 | 2,991,700 | — | — |
| 2009-08-10 | $5.27 | $5.27 | 2,527,400 | — | — |
| 2009-08-07 | $5.39 | $5.39 | 6,570,400 | — | — |
| 2009-08-06 | $5.52 | $5.52 | 5,483,700 | — | — |
| 2009-08-05 | $5.88 | $5.88 | 3,109,100 | — | — |
| 2009-08-04 | $5.99 | $5.99 | 3,501,700 | — | — |
| 2009-08-03 | $6.03 | $6.03 | 5,305,500 | — | — |
| 2009-07-31 | $5.56 | $5.56 | 3,585,000 | — | — |
| 2009-07-30 | $5.21 | $5.21 | 4,347,600 | — | — |
| 2009-07-29 | $4.99 | $4.99 | 7,895,000 | — | — |
| 2009-07-28 | $5.60 | $5.60 | 2,897,300 | — | — |
| 2009-07-27 | $5.53 | $5.53 | 3,216,600 | — | — |
| 2009-07-24 | $5.31 | $5.31 | 2,818,000 | — | — |
| 2009-07-23 | $5.27 | $5.27 | 2,690,500 | — | — |
| 2009-07-22 | $5.23 | $5.23 | 2,806,800 | — | — |
| 2009-07-21 | $5.23 | $5.23 | 3,022,800 | — | — |
| 2009-07-20 | $5.24 | $5.24 | 2,826,900 | — | — |
| 2009-07-17 | $4.91 | $4.91 | 2,817,300 | — | — |
| 2009-07-16 | $5.09 | $5.09 | 3,320,800 | — | — |
| 2009-07-15 | $4.85 | $4.85 | 4,590,700 | — | — |
| 2009-07-14 | $4.41 | $4.41 | 6,565,100 | — | — |
| 2009-07-13 | $4.19 | $4.19 | 2,815,500 | — | — |
| 2009-07-10 | $4.24 | $4.24 | 2,131,100 | — | — |
| 2009-07-09 | $4.30 | $4.30 | 4,412,700 | — | — |
| 2009-07-08 | $4.26 | $4.26 | 5,771,000 | — | — |
| 2009-07-07 | $4.64 | $4.64 | 3,355,900 | — | — |
| 2009-07-06 | $4.56 | $4.56 | 4,074,900 | — | — |
| 2009-07-02 | $4.55 | $4.55 | 10,748,400 | — | — |
| 2009-07-01 | $4.67 | $4.67 | 2,765,300 | — | — |
| 2009-06-30 | $4.50 | $4.50 | 3,237,200 | — | — |
| 2009-06-29 | $4.46 | $4.46 | 2,587,000 | — | — |
| 2009-06-26 | $4.68 | $4.68 | 3,358,900 | — | — |
| 2009-06-25 | $4.70 | $4.70 | 4,694,700 | — | — |
| 2009-06-24 | $4.60 | $4.60 | 3,842,900 | — | — |
| 2009-06-23 | $4.63 | $4.63 | 3,734,000 | — | — |
| 2009-06-22 | $4.91 | $4.91 | 7,031,900 | — | — |
| 2009-06-19 | $5.32 | $5.32 | 5,898,600 | — | — |
| 2009-06-18 | $4.96 | $4.96 | 9,957,200 | — | — |
| 2009-06-17 | $4.43 | $4.43 | 5,503,000 | — | — |
| 2009-06-16 | $4.45 | $4.45 | 6,956,000 | — | — |
| 2009-06-15 | $4.40 | $4.40 | 5,034,800 | — | — |
| 2009-06-12 | $4.95 | $4.95 | 6,544,600 | — | — |
| 2009-06-11 | $5.43 | $5.43 | 3,400,100 | — | — |
| 2009-06-10 | $5.68 | $5.68 | 3,370,900 | — | — |
| 2009-06-09 | $5.81 | $5.81 | 2,386,200 | — | — |
| 2009-06-08 | $5.94 | $5.94 | 2,653,400 | — | — |
| 2009-06-05 | $5.79 | $5.79 | 2,205,000 | — | — |
| 2009-06-04 | $5.94 | $5.94 | 2,464,200 | — | — |
| 2009-06-03 | $5.55 | $5.55 | 4,304,200 | — | — |
| 2009-06-02 | $5.93 | $5.93 | 4,327,700 | — | — |
| 2009-06-01 | $5.88 | $5.88 | 4,946,500 | — | — |
| 2009-05-29 | $6.02 | $6.02 | 2,797,600 | — | — |
| 2009-05-28 | $6.06 | $6.06 | 5,557,300 | — | — |
| 2009-05-27 | $6.30 | $6.30 | 5,946,900 | — | — |
| 2009-05-26 | $5.84 | $5.84 | 3,988,600 | — | — |
| 2009-05-22 | $5.59 | $5.59 | 1,938,100 | — | — |
| 2009-05-21 | $5.40 | $5.40 | 3,470,700 | — | — |
| 2009-05-20 | $5.85 | $5.85 | 9,086,900 | — | — |
| 2009-05-19 | $5.79 | $5.79 | 2,761,700 | — | — |
| 2009-05-18 | $5.81 | $5.81 | 3,394,800 | — | — |
| 2009-05-15 | $5.46 | $5.46 | 2,354,500 | — | — |
| 2009-05-14 | $5.48 | $5.48 | 3,443,100 | — | — |
| 2009-05-13 | $5.34 | $5.34 | 2,593,400 | — | — |
| 2009-05-12 | $5.70 | $5.70 | 2,456,000 | — | — |
| 2009-05-11 | $5.92 | $5.92 | 5,555,300 | — | — |
| 2009-05-08 | $6.00 | $6.00 | 5,478,600 | — | — |
| 2009-05-07 | $5.54 | $5.54 | 2,613,700 | — | — |
| 2009-05-06 | $5.80 | $5.80 | 6,857,300 | — | — |
| 2009-05-05 | $6.00 | $6.00 | 14,750,300 | — | — |
| 2009-05-04 | $5.64 | $5.64 | 10,756,200 | — | — |
| 2009-05-01 | $5.00 | $5.00 | 3,618,400 | — | — |
| 2009-04-30 | $4.55 | $4.55 | 4,830,400 | — | — |
| 2009-04-29 | $4.40 | $4.40 | 6,446,300 | — | — |
| 2009-04-28 | $4.13 | $4.13 | 9,732,900 | — | — |
| 2009-04-27 | $4.40 | $4.40 | 3,112,000 | — | — |
| 2009-04-24 | $4.88 | $4.88 | 5,773,700 | — | — |
| 2009-04-23 | $4.54 | $4.54 | 2,138,600 | — | — |
| 2009-04-22 | $4.28 | $4.28 | 2,514,500 | — | — |
| 2009-04-21 | $4.18 | $4.18 | 802,900 | — | — |
| 2009-04-20 | $4.21 | $4.21 | 1,755,100 | — | — |
| 2009-04-17 | $4.53 | $4.53 | 3,707,500 | — | — |
| 2009-04-16 | $4.19 | $4.19 | 1,177,200 | — | — |
| 2009-04-15 | $4.28 | $4.28 | 822,200 | — | — |
| 2009-04-14 | $4.59 | $4.59 | 812,600 | — | — |
| 2009-04-13 | $4.78 | $4.78 | 1,142,600 | — | — |
| 2009-04-09 | $4.82 | $4.82 | 1,142,100 | — | — |
| 2009-04-08 | $4.22 | $4.22 | 895,300 | — | — |
| 2009-04-07 | $4.05 | $4.05 | 1,324,300 | — | — |
| 2009-04-06 | $4.51 | $4.51 | 2,094,100 | — | — |
| 2009-04-03 | $4.58 | $4.58 | 2,256,100 | — | — |
| 2009-04-02 | $3.98 | $3.98 | 2,921,600 | — | — |
| 2009-04-01 | $3.59 | $3.59 | 1,373,000 | — | — |
| 2009-03-31 | $3.28 | $3.28 | 374,500 | — | — |
| 2009-03-30 | $3.29 | $3.29 | 557,200 | — | — |
| 2009-03-27 | $3.46 | $3.46 | 1,182,800 | — | — |
| 2009-03-26 | $3.70 | $3.70 | 1,038,900 | — | — |
| 2009-03-25 | $3.62 | $3.62 | 839,100 | — | — |
| 2009-03-24 | $3.62 | $3.62 | 1,412,400 | — | — |
| 2009-03-23 | $3.42 | $3.42 | 902,600 | — | — |
| 2009-03-20 | $3.15 | $3.15 | 770,200 | — | — |
| 2009-03-19 | $3.48 | $3.48 | 693,100 | — | — |
| 2009-03-18 | $3.24 | $3.24 | 331,000 | — | — |
| 2009-03-17 | $3.26 | $3.26 | 293,200 | — | — |
| 2009-03-16 | $2.92 | $2.92 | 696,700 | — | — |
| 2009-03-13 | $3.24 | $3.24 | 688,400 | — | — |
| 2009-03-12 | $3.15 | $3.15 | 973,600 | — | — |
| 2009-03-11 | $2.87 | $2.87 | 486,400 | — | — |
| 2009-03-10 | $2.83 | $2.83 | 527,500 | — | — |
| 2009-03-09 | $2.66 | $2.66 | 426,300 | — | — |
| 2009-03-06 | $2.63 | $2.63 | 590,800 | — | — |
| 2009-03-05 | $2.84 | $2.84 | 1,044,900 | — | — |
| 2009-03-04 | $3.00 | $3.00 | 529,800 | — | — |
| 2009-03-03 | $2.75 | $2.75 | 745,100 | — | — |
| 2009-03-02 | $2.64 | $2.64 | 781,700 | — | — |
| 2009-02-27 | $2.83 | $2.83 | 776,200 | — | — |
| 2009-02-26 | $3.14 | $3.14 | 868,900 | — | — |
| 2009-02-25 | $2.93 | $2.93 | 763,200 | — | — |
| 2009-02-24 | $3.20 | $3.20 | 1,480,200 | — | — |
| 2009-02-23 | $2.44 | $2.44 | 1,388,200 | — | — |
| 2009-02-20 | $2.46 | $2.46 | 988,600 | — | — |
| 2009-02-19 | $2.36 | $2.36 | 833,200 | — | — |
| 2009-02-18 | $2.38 | $2.38 | 489,900 | — | — |
| 2009-02-17 | $2.41 | $2.41 | 526,900 | — | — |
| 2009-02-13 | $2.49 | $2.49 | 587,400 | — | — |
| 2009-02-12 | $2.33 | $2.33 | 1,045,600 | — | — |
| 2009-02-11 | $2.53 | $2.53 | 730,200 | — | — |
| 2009-02-10 | $2.75 | $2.75 | 354,500 | — | — |
| 2009-02-09 | $2.98 | $2.98 | 279,500 | — | — |
| 2009-02-06 | $2.95 | $2.95 | 941,300 | — | — |
| 2009-02-05 | $2.80 | $2.80 | 776,900 | — | — |
| 2009-02-04 | $2.73 | $2.73 | 523,100 | — | — |
| 2009-02-03 | $2.67 | $2.67 | 514,000 | — | — |
| 2009-02-02 | $2.63 | $2.63 | 609,300 | — | — |
| 2009-01-30 | $2.79 | $2.79 | 717,000 | — | — |
| 2009-01-29 | $2.98 | $2.98 | 313,200 | — | — |
| 2009-01-28 | $3.12 | $3.12 | 462,300 | — | — |
| 2009-01-27 | $3.03 | $3.03 | 161,500 | — | — |
| 2009-01-26 | $3.15 | $3.15 | 250,800 | — | — |
| 2009-01-23 | $3.03 | $3.03 | 202,000 | — | — |
| 2009-01-22 | $3.01 | $3.01 | 225,400 | — | — |
| 2009-01-21 | $3.12 | $3.12 | 674,300 | — | — |
| 2009-01-20 | $3.04 | $3.04 | 423,700 | — | — |
| 2009-01-16 | $3.45 | $3.45 | 426,300 | — | — |
| 2009-01-15 | $3.20 | $3.20 | 452,200 | — | — |
| 2009-01-14 | $3.20 | $3.20 | 300,500 | — | — |
| 2009-01-13 | $3.40 | $3.40 | 809,200 | — | — |
| 2009-01-12 | $3.13 | $3.13 | 1,437,700 | — | — |
| 2009-01-09 | $3.75 | $3.75 | 250,800 | — | — |
| 2009-01-08 | $3.87 | $3.87 | 653,300 | — | — |
| 2009-01-07 | $4.00 | $4.00 | 1,434,600 | — | — |
| 2009-01-06 | $4.40 | $4.40 | 2,078,400 | — | — |
| 2009-01-05 | $4.00 | $4.00 | 1,801,200 | — | — |
| 2009-01-02 | $3.48 | $3.48 | 989,900 | — | — |