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
- 1985-12-09 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 | $3.20 | $3.52 | 4,873,200 | — | — |
| 2009-12-30 | $3.24 | $3.57 | 4,042,800 | — | — |
| 2009-12-29 | $3.26 | $3.59 | 4,666,800 | — | — |
| 2009-12-28 | $3.26 | $3.58 | 4,298,400 | — | — |
| 2009-12-24 | $3.21 | $3.53 | 3,116,400 | — | — |
| 2009-12-23 | $3.21 | $3.53 | 11,272,800 | — | — |
| 2009-12-22 | $3.13 | $3.44 | 7,086,000 | — | — |
| 2009-12-21 | $3.10 | $3.41 | 10,081,200 | — | — |
| 2009-12-18 | $3.08 | $3.39 | 54,163,200 | — | — |
| 2009-12-17 | $3.01 | $3.31 | 11,308,800 | — | — |
| 2009-12-16 | $3.03 | $3.33 | 15,639,600 | — | — |
| 2009-12-15 | $2.95 | $3.24 | 8,144,400 | — | — |
| 2009-12-14 | $2.99 | $3.29 | 7,804,800 | — | — |
| 2009-12-11 | $2.95 | $3.24 | 9,824,400 | — | — |
| 2009-12-10 | $2.97 | $3.26 | 9,711,600 | — | — |
| 2009-12-09 | $2.92 | $3.21 | 8,059,200 | — | — |
| 2009-12-08 | $2.92 | $3.22 | 7,546,800 | — | — |
| 2009-12-07 | $2.94 | $3.23 | 6,205,200 | — | — |
| 2009-12-04 | $2.96 | $3.25 | 6,919,200 | — | — |
| 2009-12-03 | $2.94 | $3.24 | 5,683,200 | — | — |
| 2009-12-02 | $2.97 | $3.27 | 8,458,800 | — | — |
| 2009-12-01 | $2.97 | $3.27 | 9,702,000 | — | — |
| 2009-11-30 | $2.91 | $3.21 | 8,584,800 | — | — |
| 2009-11-27 | $2.90 | $3.19 | 4,978,800 | — | — |
| 2009-11-25 | $2.92 | $3.21 | 7,149,600 | — | — |
| 2009-11-24 | $2.92 | $3.21 | 8,611,200 | — | — |
| 2009-11-23 | $2.98 | $3.27 | 13,064,400 | — | — |
| 2009-11-20 | $2.95 | $3.25 | 11,868,000 | — | — |
| 2009-11-19 | $2.93 | $3.22 | 10,389,600 | — | — |
| 2009-11-18 | $2.92 | $3.21 | 14,517,600 | — | — |
| 2009-11-17 | $2.95 | $3.25 | 6,888,000 | — | — |
| 2009-11-16 | $2.97 | $3.26 | 9,086,400 | — | — |
| 2009-11-13 | $2.93 | $3.22 | 16,558,800 | — | — |
| 2009-11-12 | $2.86 | $3.15 | 10,476,000 | — | — |
| 2009-11-11 | $2.90 | $3.19 | 12,034,800 | — | — |
| 2009-11-10 | $2.87 | $3.16 | 18,240,000 | — | — |
| 2009-11-09 | $2.87 | $3.15 | 17,767,200 | — | — |
| 2009-11-06 | $2.87 | $3.16 | 54,252,000 | — | — |
| 2009-11-05 | $3.08 | $3.39 | 15,943,200 | — | — |
| 2009-11-04 | $3.06 | $3.36 | 8,427,600 | — | — |
| 2009-11-03 | $3.05 | $3.36 | 7,344,000 | — | — |
| 2009-11-02 | $3.04 | $3.34 | 7,089,600 | — | — |
| 2009-10-30 | $3.01 | $3.31 | 9,050,400 | — | — |
| 2009-10-29 | $3.08 | $3.38 | 9,146,400 | — | — |
| 2009-10-28 | $3.06 | $3.36 | 8,067,600 | — | — |
| 2009-10-27 | $3.12 | $3.43 | 5,770,800 | — | — |
| 2009-10-26 | $3.14 | $3.45 | 9,019,200 | — | — |
| 2009-10-23 | $3.12 | $3.43 | 5,510,400 | — | — |
| 2009-10-22 | $3.13 | $3.44 | 8,502,000 | — | — |
| 2009-10-21 | $3.09 | $3.40 | 9,477,600 | — | — |
| 2009-10-20 | $3.13 | $3.44 | 7,140,000 | — | — |
| 2009-10-19 | $3.16 | $3.47 | 6,770,400 | — | — |
| 2009-10-16 | $3.14 | $3.45 | 10,330,800 | — | — |
| 2009-10-15 | $3.14 | $3.45 | 14,491,200 | — | — |
| 2009-10-14 | $3.16 | $3.48 | 9,800,400 | — | — |
| 2009-10-13 | $3.13 | $3.44 | 12,714,000 | — | — |
| 2009-10-12 | $3.10 | $3.41 | 8,985,600 | — | — |
| 2009-10-09 | $3.08 | $3.39 | 10,740,000 | — | — |
| 2009-10-08 | $3.08 | $3.39 | 13,393,200 | — | — |
| 2009-10-07 | $3.06 | $3.36 | 8,043,600 | — | — |
| 2009-10-06 | $3.05 | $3.35 | 10,830,000 | — | — |
| 2009-10-05 | $3.00 | $3.30 | 10,544,400 | — | — |
| 2009-10-02 | $3.02 | $3.32 | 8,968,800 | — | — |
| 2009-10-01 | $2.99 | $3.29 | 12,702,000 | — | — |
| 2009-09-30 | $3.06 | $3.37 | 11,602,800 | — | — |
| 2009-09-29 | $3.06 | $3.37 | 10,738,800 | — | — |
| 2009-09-28 | $3.04 | $3.34 | 12,471,600 | — | — |
| 2009-09-25 | $3.00 | $3.30 | 17,479,200 | — | — |
| 2009-09-24 | $2.94 | $3.24 | 10,778,400 | — | — |
| 2009-09-23 | $2.95 | $3.24 | 13,970,400 | — | — |
| 2009-09-22 | $3.00 | $3.30 | 14,978,400 | — | — |
| 2009-09-21 | $3.00 | $3.30 | 21,408,000 | — | — |
| 2009-09-18 | $2.91 | $3.21 | 19,400,400 | — | — |
| 2009-09-17 | $2.88 | $3.17 | 19,621,200 | — | — |
| 2009-09-16 | $2.77 | $3.05 | 11,556,000 | — | — |
| 2009-09-15 | $2.70 | $2.97 | 10,783,200 | — | — |
| 2009-09-14 | $2.70 | $2.97 | 9,559,200 | — | — |
| 2009-09-11 | $2.75 | $3.02 | 8,094,000 | — | — |
| 2009-09-10 | $2.79 | $3.06 | 16,582,800 | — | — |
| 2009-09-09 | $2.71 | $2.98 | 12,069,600 | — | — |
| 2009-09-08 | $2.76 | $3.04 | 19,323,600 | — | — |
| 2009-09-04 | $2.67 | $2.94 | 12,124,800 | — | — |
| 2009-09-03 | $2.68 | $2.95 | 13,161,600 | — | — |
| 2009-09-02 | $2.66 | $2.93 | 22,598,400 | — | — |
| 2009-09-01 | $2.66 | $2.92 | 22,198,800 | — | — |
| 2009-08-31 | $2.72 | $2.99 | 12,061,200 | — | — |
| 2009-08-28 | $2.74 | $3.01 | 14,539,200 | — | — |
| 2009-08-27 | $2.72 | $2.99 | 10,746,000 | — | — |
| 2009-08-26 | $2.70 | $2.97 | 13,089,600 | — | — |
| 2009-08-25 | $2.72 | $2.99 | 9,253,200 | — | — |
| 2009-08-24 | $2.75 | $3.02 | 13,603,200 | — | — |
| 2009-08-21 | $2.76 | $3.03 | 11,139,600 | — | — |
| 2009-08-20 | $2.74 | $3.01 | 17,652,000 | — | — |
| 2009-08-19 | $2.67 | $2.94 | 14,200,800 | — | — |
| 2009-08-18 | $2.66 | $2.93 | 12,529,200 | — | — |
| 2009-08-17 | $2.65 | $2.91 | 12,250,800 | — | — |
| 2009-08-14 | $2.72 | $2.99 | 14,220,000 | — | — |
| 2009-08-13 | $2.74 | $3.02 | 13,836,000 | — | — |
| 2009-08-12 | $2.75 | $3.02 | 19,359,600 | — | — |
| 2009-08-11 | $2.79 | $3.07 | 22,797,600 | — | — |
| 2009-08-10 | $2.85 | $3.13 | 27,558,000 | — | — |
| 2009-08-07 | $3.01 | $3.31 | 111,177,600 | — | — |
| 2009-08-06 | $2.56 | $2.81 | 28,308,000 | — | — |
| 2009-08-05 | $2.65 | $2.91 | 14,494,800 | — | — |
| 2009-08-04 | $2.72 | $2.99 | 17,770,800 | — | — |
| 2009-08-03 | $2.69 | $2.96 | 25,753,200 | — | — |
| 2009-07-31 | $2.58 | $2.84 | 25,460,400 | — | — |
| 2009-07-30 | $2.49 | $2.74 | 20,070,000 | — | — |
| 2009-07-29 | $2.44 | $2.68 | 11,952,000 | — | — |
| 2009-07-28 | $2.47 | $2.72 | 16,640,400 | — | — |
| 2009-07-27 | $2.44 | $2.69 | 18,364,800 | — | — |
| 2009-07-24 | $2.47 | $2.72 | 15,966,000 | — | — |
| 2009-07-23 | $2.51 | $2.76 | 20,110,800 | — | — |
| 2009-07-22 | $2.43 | $2.67 | 17,620,800 | — | — |
| 2009-07-21 | $2.43 | $2.67 | 18,511,200 | — | — |
| 2009-07-20 | $2.46 | $2.71 | 19,892,400 | — | — |
| 2009-07-17 | $2.46 | $2.70 | 9,674,400 | — | — |
| 2009-07-16 | $2.45 | $2.70 | 10,892,400 | — | — |
| 2009-07-15 | $2.47 | $2.72 | 11,822,400 | — | — |
| 2009-07-14 | $2.43 | $2.67 | 10,642,800 | — | — |
| 2009-07-13 | $2.42 | $2.66 | 20,259,600 | — | — |
| 2009-07-10 | $2.38 | $2.62 | 16,273,200 | — | — |
| 2009-07-09 | $2.39 | $2.63 | 16,785,600 | — | — |
| 2009-07-08 | $2.36 | $2.59 | 28,778,400 | — | — |
| 2009-07-07 | $2.41 | $2.65 | 21,086,400 | — | — |
| 2009-07-06 | $2.47 | $2.72 | 20,397,600 | — | — |
| 2009-07-02 | $2.51 | $2.77 | 14,301,600 | — | — |
| 2009-07-01 | $2.60 | $2.86 | 18,476,400 | — | — |
| 2009-06-30 | $2.57 | $2.83 | 17,170,800 | — | — |
| 2009-06-29 | $2.60 | $2.86 | 24,642,000 | — | — |
| 2009-06-26 | $2.65 | $2.91 | 23,918,400 | — | — |
| 2009-06-25 | $2.59 | $2.84 | 17,360,400 | — | — |
| 2009-06-24 | $2.53 | $2.79 | 16,225,200 | — | — |
| 2009-06-23 | $2.55 | $2.80 | 22,972,800 | — | — |
| 2009-06-22 | $2.49 | $2.74 | 16,407,600 | — | — |
| 2009-06-19 | $2.56 | $2.82 | 17,851,200 | — | — |
| 2009-06-18 | $2.56 | $2.81 | 17,271,600 | — | — |
| 2009-06-17 | $2.51 | $2.76 | 27,915,600 | — | — |
| 2009-06-16 | $2.55 | $2.80 | 19,062,000 | — | — |
| 2009-06-15 | $2.56 | $2.81 | 26,974,800 | — | — |
| 2009-06-12 | $2.60 | $2.86 | 36,253,200 | — | — |
| 2009-06-11 | $2.70 | $2.97 | 15,128,400 | — | — |
| 2009-06-10 | $2.73 | $3.00 | 26,167,200 | — | — |
| 2009-06-09 | $2.83 | $3.12 | 25,713,600 | — | — |
| 2009-06-08 | $2.79 | $3.07 | 43,338,000 | — | — |
| 2009-06-05 | $2.70 | $2.97 | 92,707,200 | — | — |
| 2009-06-04 | $3.05 | $3.35 | 10,395,600 | — | — |
| 2009-06-03 | $3.03 | $3.34 | 12,256,800 | — | — |
| 2009-06-02 | $3.05 | $3.36 | 22,146,000 | — | — |
| 2009-06-01 | $3.01 | $3.31 | 32,102,400 | — | — |
| 2009-05-29 | $3.06 | $3.36 | 41,868,000 | — | — |
| 2009-05-28 | $3.19 | $3.51 | 22,653,600 | — | — |
| 2009-05-27 | $3.30 | $3.63 | 16,867,200 | — | — |
| 2009-05-26 | $3.36 | $3.70 | 11,374,800 | — | — |
| 2009-05-22 | $3.28 | $3.60 | 8,060,400 | — | — |
| 2009-05-21 | $3.31 | $3.65 | 19,510,800 | — | — |
| 2009-05-20 | $3.43 | $3.77 | 14,569,200 | — | — |
| 2009-05-19 | $3.46 | $3.81 | 21,373,200 | — | — |
| 2009-05-18 | $3.53 | $3.89 | 17,083,200 | — | — |
| 2009-05-15 | $3.55 | $3.91 | 10,951,200 | — | — |
| 2009-05-14 | $3.57 | $3.92 | 12,256,800 | — | — |
| 2009-05-13 | $3.56 | $3.92 | 19,260,000 | — | — |
| 2009-05-12 | $3.63 | $4.00 | 27,177,600 | — | — |
| 2009-05-11 | $3.62 | $3.98 | 31,071,600 | — | — |
| 2009-05-08 | $3.55 | $3.90 | 44,232,000 | — | — |
| 2009-05-07 | $3.17 | $3.49 | 28,605,600 | — | — |
| 2009-05-06 | $3.30 | $3.63 | 23,727,600 | — | — |
| 2009-05-05 | $3.47 | $3.82 | 21,188,400 | — | — |
| 2009-05-04 | $3.49 | $3.84 | 13,221,600 | — | — |
| 2009-05-01 | $3.42 | $3.77 | 10,861,200 | — | — |
| 2009-04-30 | $3.40 | $3.74 | 15,428,400 | — | — |
| 2009-04-29 | $3.43 | $3.77 | 15,933,600 | — | — |
| 2009-04-28 | $3.33 | $3.67 | 18,336,000 | — | — |
| 2009-04-27 | $3.32 | $3.66 | 16,892,400 | — | — |
| 2009-04-24 | $3.32 | $3.66 | 18,679,200 | — | — |
| 2009-04-23 | $3.29 | $3.62 | 38,760,000 | — | — |
| 2009-04-22 | $3.10 | $3.41 | 13,524,000 | — | — |
| 2009-04-21 | $3.08 | $3.38 | 15,434,400 | — | — |
| 2009-04-20 | $3.05 | $3.35 | 12,646,800 | — | — |
| 2009-04-17 | $3.09 | $3.40 | 13,592,400 | — | — |
| 2009-04-16 | $3.05 | $3.35 | 12,597,600 | — | — |
| 2009-04-15 | $2.99 | $3.28 | 7,952,400 | — | — |
| 2009-04-14 | $2.98 | $3.28 | 11,536,800 | — | — |
| 2009-04-13 | $3.05 | $3.36 | 8,602,800 | — | — |
| 2009-04-09 | $3.09 | $3.40 | 13,042,800 | — | — |
| 2009-04-08 | $3.01 | $3.31 | 11,924,400 | — | — |
| 2009-04-07 | $2.96 | $3.26 | 12,330,000 | — | — |
| 2009-04-06 | $3.06 | $3.36 | 9,273,600 | — | — |
| 2009-04-03 | $3.10 | $3.41 | 8,246,400 | — | — |
| 2009-04-02 | $3.09 | $3.40 | 17,954,400 | — | — |
| 2009-04-01 | $3.02 | $3.32 | 17,540,400 | — | — |
| 2009-03-31 | $3.00 | $3.30 | 18,067,200 | — | — |
| 2009-03-30 | $2.96 | $3.25 | 15,234,000 | — | — |
| 2009-03-27 | $2.99 | $3.29 | 12,111,600 | — | — |
| 2009-03-26 | $3.06 | $3.37 | 27,636,000 | — | — |
| 2009-03-25 | $2.95 | $3.24 | 37,548,000 | — | — |
| 2009-03-24 | $3.03 | $3.33 | 19,171,200 | — | — |
| 2009-03-23 | $3.05 | $3.35 | 22,458,000 | — | — |
| 2009-03-20 | $2.92 | $3.21 | 22,557,600 | — | — |
| 2009-03-19 | $2.95 | $3.24 | 15,873,600 | — | — |
| 2009-03-18 | $3.00 | $3.30 | 25,831,200 | — | — |
| 2009-03-17 | $3.07 | $3.37 | 19,642,800 | — | — |
| 2009-03-16 | $3.00 | $3.30 | 21,495,600 | — | — |
| 2009-03-13 | $3.08 | $3.39 | 21,186,000 | — | — |
| 2009-03-12 | $3.04 | $3.34 | 25,203,600 | — | — |
| 2009-03-11 | $2.96 | $3.26 | 20,468,400 | — | — |
| 2009-03-10 | $3.03 | $3.33 | 21,642,000 | — | — |
| 2009-03-09 | $2.99 | $3.28 | 17,374,800 | — | — |
| 2009-03-06 | $2.95 | $3.24 | 33,679,200 | — | — |
| 2009-03-05 | $2.85 | $3.14 | 25,260,000 | — | — |
| 2009-03-04 | $2.93 | $3.22 | 34,717,200 | — | — |
| 2009-03-03 | $2.83 | $3.11 | 29,328,000 | — | — |
| 2009-03-02 | $2.75 | $3.03 | 31,424,400 | — | — |
| 2009-02-27 | $2.77 | $3.05 | 45,086,400 | — | — |
| 2009-02-26 | $2.58 | $2.84 | 22,782,000 | — | — |
| 2009-02-25 | $2.71 | $2.98 | 15,165,600 | — | — |
| 2009-02-24 | $2.79 | $3.07 | 20,275,200 | — | — |
| 2009-02-23 | $2.67 | $2.94 | 22,764,000 | — | — |
| 2009-02-20 | $2.83 | $3.11 | 25,036,800 | — | — |
| 2009-02-19 | $2.87 | $3.16 | 19,200,000 | — | — |
| 2009-02-18 | $2.94 | $3.23 | 24,357,600 | — | — |
| 2009-02-17 | $2.85 | $3.14 | 14,748,000 | — | — |
| 2009-02-13 | $2.94 | $3.23 | 18,470,400 | — | — |
| 2009-02-12 | $2.88 | $3.17 | 18,038,400 | — | — |
| 2009-02-11 | $2.90 | $3.19 | 12,610,800 | — | — |
| 2009-02-10 | $2.88 | $3.17 | 16,528,800 | — | — |
| 2009-02-09 | $2.96 | $3.25 | 14,122,800 | — | — |
| 2009-02-06 | $3.02 | $3.32 | 20,106,000 | — | — |
| 2009-02-05 | $2.92 | $3.21 | 16,068,000 | — | — |
| 2009-02-04 | $2.88 | $3.17 | 14,493,600 | — | — |
| 2009-02-03 | $2.88 | $3.17 | 15,816,000 | — | — |
| 2009-02-02 | $2.81 | $3.09 | 13,516,800 | — | — |
| 2009-01-30 | $2.79 | $3.07 | 18,862,800 | — | — |
| 2009-01-29 | $2.92 | $3.21 | 12,069,600 | — | — |
| 2009-01-28 | $2.93 | $3.22 | 18,577,200 | — | — |
| 2009-01-27 | $2.88 | $3.17 | 13,722,000 | — | — |
| 2009-01-26 | $2.82 | $3.10 | 18,673,200 | — | — |
| 2009-01-23 | $2.75 | $3.02 | 12,728,400 | — | — |
| 2009-01-22 | $2.76 | $3.03 | 13,818,000 | — | — |
| 2009-01-21 | $2.78 | $3.06 | 15,832,800 | — | — |
| 2009-01-20 | $2.73 | $3.01 | 18,073,200 | — | — |
| 2009-01-16 | $2.81 | $3.09 | 22,384,800 | — | — |
| 2009-01-15 | $2.68 | $2.95 | 16,767,600 | — | — |
| 2009-01-14 | $2.57 | $2.82 | 14,108,400 | — | — |
| 2009-01-13 | $2.65 | $2.92 | 18,038,400 | — | — |
| 2009-01-12 | $2.60 | $2.86 | 14,421,600 | — | — |
| 2009-01-09 | $2.67 | $2.93 | 13,592,400 | — | — |
| 2009-01-08 | $2.72 | $2.99 | 20,866,800 | — | — |
| 2009-01-07 | $2.75 | $3.02 | 15,561,600 | — | — |
| 2009-01-06 | $2.83 | $3.11 | 11,989,200 | — | — |
| 2009-01-05 | $2.88 | $3.17 | 12,664,800 | — | — |
| 2009-01-02 | $2.90 | $3.19 | 14,136,000 | — | — |