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
- 1993-01-19 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 | $5.85 | $5.85 | 2,656,267 | — | — |
| 2009-12-30 | $5.95 | $5.95 | 4,368,395 | — | — |
| 2009-12-29 | $5.80 | $5.80 | 3,359,118 | — | — |
| 2009-12-28 | $5.81 | $5.81 | 4,166,329 | — | — |
| 2009-12-24 | $5.65 | $5.65 | 1,935,555 | — | — |
| 2009-12-23 | $5.72 | $5.72 | 3,660,641 | — | — |
| 2009-12-22 | $5.65 | $5.65 | 3,262,813 | — | — |
| 2009-12-21 | $5.63 | $5.63 | 7,420,738 | — | — |
| 2009-12-18 | $5.59 | $5.59 | 25,542,537 | — | — |
| 2009-12-17 | $5.43 | $5.43 | 8,271,724 | — | — |
| 2009-12-16 | $5.49 | $5.49 | 7,570,273 | — | — |
| 2009-12-15 | $5.43 | $5.43 | 8,386,239 | — | — |
| 2009-12-14 | $5.51 | $5.51 | 5,101,363 | — | — |
| 2009-12-11 | $5.42 | $5.42 | 4,519,331 | — | — |
| 2009-12-10 | $5.43 | $5.43 | 6,784,074 | — | — |
| 2009-12-09 | $5.42 | $5.42 | 6,164,921 | — | — |
| 2009-12-08 | $5.47 | $5.47 | 8,391,843 | — | — |
| 2009-12-07 | $5.43 | $5.43 | 10,214,283 | — | — |
| 2009-12-04 | $5.45 | $5.45 | 11,601,776 | — | — |
| 2009-12-03 | $5.43 | $5.43 | 4,993,502 | — | — |
| 2009-12-02 | $5.49 | $5.49 | 6,022,389 | — | — |
| 2009-12-01 | $5.55 | $5.55 | 8,117,286 | — | — |
| 2009-11-30 | $5.55 | $5.55 | 9,727,155 | — | — |
| 2009-11-27 | $5.55 | $5.55 | 4,047,962 | — | — |
| 2009-11-25 | $5.64 | $5.64 | 5,663,785 | — | — |
| 2009-11-24 | $5.69 | $5.69 | 5,316,736 | — | — |
| 2009-11-23 | $5.70 | $5.70 | 9,160,882 | — | — |
| 2009-11-20 | $5.54 | $5.54 | 6,180,330 | — | — |
| 2009-11-19 | $5.60 | $5.60 | 4,373,998 | — | — |
| 2009-11-18 | $5.65 | $5.65 | 4,485,011 | — | — |
| 2009-11-17 | $5.73 | $5.73 | 4,351,235 | — | — |
| 2009-11-16 | $5.69 | $5.69 | 6,687,419 | — | — |
| 2009-11-13 | $5.60 | $5.60 | 5,516,000 | — | — |
| 2009-11-12 | $5.62 | $5.62 | 8,310,596 | — | — |
| 2009-11-11 | $5.63 | $5.63 | 9,100,297 | — | — |
| 2009-11-10 | $5.61 | $5.61 | 7,112,562 | — | — |
| 2009-11-09 | $5.60 | $5.60 | 8,653,442 | — | — |
| 2009-11-06 | $5.50 | $5.50 | 8,267,171 | — | — |
| 2009-11-05 | $5.47 | $5.47 | 11,036,203 | — | — |
| 2009-11-04 | $5.42 | $5.42 | 13,037,596 | — | — |
| 2009-11-03 | $5.44 | $5.44 | 7,313,927 | — | — |
| 2009-11-02 | $5.43 | $5.43 | 11,019,743 | — | — |
| 2009-10-30 | $5.41 | $5.41 | 12,315,133 | — | — |
| 2009-10-29 | $5.43 | $5.43 | 9,823,460 | — | — |
| 2009-10-28 | $5.37 | $5.37 | 10,926,940 | — | — |
| 2009-10-27 | $5.49 | $5.49 | 22,670,197 | — | — |
| 2009-10-26 | $5.53 | $5.53 | 13,937,960 | — | — |
| 2009-10-23 | $5.43 | $5.43 | 6,513,720 | — | — |
| 2009-10-22 | $5.52 | $5.52 | 9,355,593 | — | — |
| 2009-10-21 | $5.36 | $5.36 | 8,842,900 | — | — |
| 2009-10-20 | $5.48 | $5.48 | 5,151,442 | — | — |
| 2009-10-19 | $5.48 | $5.48 | 7,827,320 | — | — |
| 2009-10-16 | $5.43 | $5.43 | 7,652,921 | — | — |
| 2009-10-15 | $5.46 | $5.46 | 5,721,217 | — | — |
| 2009-10-14 | $5.44 | $5.44 | 4,373,648 | — | — |
| 2009-10-13 | $5.47 | $5.47 | 4,723,498 | — | — |
| 2009-10-12 | $5.43 | $5.43 | 3,597,955 | — | — |
| 2009-10-09 | $5.45 | $5.45 | 4,806,495 | — | — |
| 2009-10-08 | $5.42 | $5.42 | 8,390,092 | — | — |
| 2009-10-07 | $5.52 | $5.52 | 7,995,766 | — | — |
| 2009-10-06 | $5.58 | $5.58 | 7,414,434 | — | — |
| 2009-10-05 | $5.50 | $5.50 | 4,766,222 | — | — |
| 2009-10-02 | $5.48 | $5.48 | 9,555,907 | — | — |
| 2009-10-01 | $5.61 | $5.61 | 6,044,802 | — | — |
| 2009-09-30 | $5.77 | $5.77 | 9,572,717 | — | — |
| 2009-09-29 | $5.77 | $5.77 | 10,279,070 | — | — |
| 2009-09-28 | $5.96 | $5.96 | 9,986,653 | — | — |
| 2009-09-25 | $5.84 | $5.84 | 11,537,339 | — | — |
| 2009-09-24 | $5.90 | $5.90 | 6,490,257 | — | — |
| 2009-09-23 | $5.95 | $5.95 | 13,147,208 | — | — |
| 2009-09-22 | $5.85 | $5.85 | 7,300,970 | — | — |
| 2009-09-21 | $5.89 | $5.89 | 6,742,401 | — | — |
| 2009-09-18 | $5.92 | $5.92 | 9,397,617 | — | — |
| 2009-09-17 | $5.87 | $5.87 | 8,091,371 | — | — |
| 2009-09-16 | $5.90 | $5.90 | 10,091,013 | — | — |
| 2009-09-15 | $5.76 | $5.76 | 10,003,463 | — | — |
| 2009-09-14 | $5.54 | $5.54 | 4,282,246 | — | — |
| 2009-09-11 | $5.50 | $5.50 | 8,514,413 | — | — |
| 2009-09-10 | $5.58 | $5.58 | 10,145,644 | — | — |
| 2009-09-09 | $5.57 | $5.57 | 10,931,493 | — | — |
| 2009-09-08 | $5.42 | $5.42 | 4,149,170 | — | — |
| 2009-09-04 | $5.36 | $5.36 | 2,984,755 | — | — |
| 2009-09-03 | $5.27 | $5.27 | 3,188,571 | — | — |
| 2009-09-02 | $5.23 | $5.23 | 3,650,485 | — | — |
| 2009-09-01 | $5.30 | $5.30 | 12,064,390 | — | — |
| 2009-08-31 | $5.29 | $5.29 | 10,697,910 | — | — |
| 2009-08-28 | $5.33 | $5.33 | 7,847,282 | — | — |
| 2009-08-27 | $5.40 | $5.40 | 6,769,366 | — | — |
| 2009-08-26 | $5.43 | $5.43 | 7,336,690 | — | — |
| 2009-08-25 | $5.48 | $5.48 | 6,244,066 | — | — |
| 2009-08-24 | $5.44 | $5.44 | 4,541,394 | — | — |
| 2009-08-21 | $5.57 | $5.57 | 9,043,215 | — | — |
| 2009-08-20 | $5.42 | $5.42 | 6,895,438 | — | — |
| 2009-08-19 | $5.42 | $5.42 | 9,017,300 | — | — |
| 2009-08-18 | $5.30 | $5.30 | 3,905,080 | — | — |
| 2009-08-17 | $5.25 | $5.25 | 5,778,650 | — | — |
| 2009-08-14 | $5.35 | $5.35 | 6,628,586 | — | — |
| 2009-08-13 | $5.35 | $5.35 | 10,457,672 | — | — |
| 2009-08-12 | $5.28 | $5.28 | 5,929,586 | — | — |
| 2009-08-11 | $5.23 | $5.23 | 3,758,697 | — | — |
| 2009-08-10 | $5.28 | $5.28 | 3,565,036 | — | — |
| 2009-08-07 | $5.28 | $5.28 | 4,244,424 | — | — |
| 2009-08-06 | $5.24 | $5.24 | 8,947,260 | — | — |
| 2009-08-05 | $5.18 | $5.18 | 8,932,902 | — | — |
| 2009-08-04 | $5.23 | $5.23 | 6,691,271 | — | — |
| 2009-08-03 | $5.29 | $5.29 | 6,309,904 | — | — |
| 2009-07-31 | $5.26 | $5.26 | 8,135,146 | — | — |
| 2009-07-30 | $5.27 | $5.27 | 13,174,174 | — | — |
| 2009-07-29 | $5.14 | $5.14 | 11,626,290 | — | — |
| 2009-07-28 | $5.11 | $5.11 | 13,787,374 | — | — |
| 2009-07-27 | $5.15 | $5.15 | 17,276,767 | — | — |
| 2009-07-24 | $5.11 | $5.11 | 7,639,263 | — | — |
| 2009-07-23 | $5.15 | $5.15 | 10,018,171 | — | — |
| 2009-07-22 | $5.09 | $5.09 | 9,013,448 | — | — |
| 2009-07-21 | $5.01 | $5.01 | 13,172,073 | — | — |
| 2009-07-20 | $4.93 | $4.93 | 10,365,920 | — | — |
| 2009-07-17 | $4.80 | $4.80 | 11,037,604 | — | — |
| 2009-07-16 | $4.83 | $4.83 | 7,182,952 | — | — |
| 2009-07-15 | $4.77 | $4.77 | 6,117,644 | — | — |
| 2009-07-14 | $4.63 | $4.63 | 9,160,181 | — | — |
| 2009-07-13 | $4.60 | $4.60 | 8,369,780 | — | — |
| 2009-07-10 | $4.52 | $4.52 | 5,578,686 | — | — |
| 2009-07-09 | $4.51 | $4.51 | 6,089,278 | — | — |
| 2009-07-08 | $4.48 | $4.48 | 9,856,729 | — | — |
| 2009-07-07 | $4.51 | $4.51 | 6,176,127 | — | — |
| 2009-07-06 | $4.61 | $4.61 | 7,752,377 | — | — |
| 2009-07-02 | $4.59 | $4.59 | 6,719,638 | — | — |
| 2009-07-01 | $4.64 | $4.64 | 7,899,461 | — | — |
| 2009-06-30 | $4.58 | $4.58 | 13,683,715 | — | — |
| 2009-06-29 | $4.55 | $4.55 | 10,288,876 | — | — |
| 2009-06-26 | $4.55 | $4.55 | 13,195,886 | — | — |
| 2009-06-25 | $4.54 | $4.54 | 12,898,917 | — | — |
| 2009-06-24 | $4.56 | $4.56 | 9,247,031 | — | — |
| 2009-06-23 | $4.52 | $4.52 | 10,382,730 | — | — |
| 2009-06-22 | $4.56 | $4.56 | 14,693,341 | — | — |
| 2009-06-19 | $4.70 | $4.70 | 8,830,293 | — | — |
| 2009-06-18 | $4.65 | $4.65 | 5,186,812 | — | — |
| 2009-06-17 | $4.66 | $4.66 | 9,967,042 | — | — |
| 2009-06-16 | $4.64 | $4.64 | 8,337,912 | — | — |
| 2009-06-15 | $4.65 | $4.65 | 9,820,659 | — | — |
| 2009-06-12 | $4.69 | $4.69 | 10,123,582 | — | — |
| 2009-06-11 | $4.73 | $4.73 | 7,614,749 | — | — |
| 2009-06-10 | $4.78 | $4.78 | 13,421,765 | — | — |
| 2009-06-09 | $4.71 | $4.71 | 5,209,575 | — | — |
| 2009-06-08 | $4.63 | $4.63 | 9,708,244 | — | — |
| 2009-06-05 | $4.66 | $4.66 | 8,942,707 | — | — |
| 2009-06-04 | $4.60 | $4.60 | 7,785,997 | — | — |
| 2009-06-03 | $4.56 | $4.56 | 12,875,103 | — | — |
| 2009-06-02 | $4.68 | $4.68 | 6,955,672 | — | — |
| 2009-06-01 | $4.73 | $4.73 | 8,925,547 | — | — |
| 2009-05-29 | $4.63 | $4.63 | 10,626,819 | — | — |
| 2009-05-28 | $4.61 | $4.61 | 6,361,033 | — | — |
| 2009-05-27 | $4.58 | $4.58 | 7,721,560 | — | — |
| 2009-05-26 | $4.58 | $4.58 | 7,977,556 | — | — |
| 2009-05-22 | $4.42 | $4.42 | 5,224,984 | — | — |
| 2009-05-21 | $4.39 | $4.39 | 6,224,805 | — | — |
| 2009-05-20 | $4.44 | $4.44 | 6,434,575 | — | — |
| 2009-05-19 | $4.37 | $4.37 | 6,310,954 | — | — |
| 2009-05-18 | $4.36 | $4.36 | 4,503,922 | — | — |
| 2009-05-15 | $4.27 | $4.27 | 5,023,969 | — | — |
| 2009-05-14 | $4.33 | $4.33 | 4,399,563 | — | — |
| 2009-05-13 | $4.33 | $4.33 | 7,819,966 | — | — |
| 2009-05-12 | $4.47 | $4.47 | 7,664,827 | — | — |
| 2009-05-11 | $4.53 | $4.53 | 5,793,008 | — | — |
| 2009-05-08 | $4.51 | $4.51 | 5,105,916 | — | — |
| 2009-05-07 | $4.53 | $4.53 | 5,762,891 | — | — |
| 2009-05-06 | $4.56 | $4.56 | 10,944,100 | — | — |
| 2009-05-05 | $4.58 | $4.58 | 8,209,388 | — | — |
| 2009-05-04 | $4.58 | $4.58 | 6,351,928 | — | — |
| 2009-05-01 | $4.58 | $4.58 | 5,939,742 | — | — |
| 2009-04-30 | $4.57 | $4.57 | 9,168,236 | — | — |
| 2009-04-29 | $4.75 | $4.75 | 11,069,822 | — | — |
| 2009-04-28 | $4.56 | $4.56 | 5,724,719 | — | — |
| 2009-04-27 | $4.55 | $4.55 | 7,653,271 | — | — |
| 2009-04-24 | $4.68 | $4.68 | 4,347,383 | — | — |
| 2009-04-23 | $4.61 | $4.61 | 5,680,944 | — | — |
| 2009-04-22 | $4.61 | $4.61 | 5,201,170 | — | — |
| 2009-04-21 | $4.65 | $4.65 | 6,508,117 | — | — |
| 2009-04-20 | $4.62 | $4.62 | 8,412,154 | — | — |
| 2009-04-17 | $4.77 | $4.77 | 7,059,682 | — | — |
| 2009-04-16 | $4.80 | $4.80 | 4,387,306 | — | — |
| 2009-04-15 | $4.65 | $4.65 | 2,352,644 | — | — |
| 2009-04-14 | $4.69 | $4.69 | 3,532,467 | — | — |
| 2009-04-13 | $4.74 | $4.74 | 2,896,854 | — | — |
| 2009-04-09 | $4.71 | $4.71 | 4,147,769 | — | — |
| 2009-04-08 | $4.59 | $4.59 | 3,047,791 | — | — |
| 2009-04-07 | $4.52 | $4.52 | 3,495,346 | — | — |
| 2009-04-06 | $4.61 | $4.61 | 5,491,836 | — | — |
| 2009-04-03 | $4.54 | $4.54 | 3,295,382 | — | — |
| 2009-04-02 | $4.52 | $4.52 | 6,396,053 | — | — |
| 2009-04-01 | $4.47 | $4.47 | 4,796,339 | — | — |
| 2009-03-31 | $4.35 | $4.35 | 7,753,428 | — | — |
| 2009-03-30 | $4.35 | $4.35 | 6,292,744 | — | — |
| 2009-03-27 | $4.39 | $4.39 | 8,468,186 | — | — |
| 2009-03-26 | $4.53 | $4.53 | 9,891,049 | — | — |
| 2009-03-25 | $4.25 | $4.25 | 5,565,028 | — | — |
| 2009-03-24 | $4.20 | $4.20 | 5,529,658 | — | — |
| 2009-03-23 | $4.25 | $4.25 | 9,231,622 | — | — |
| 2009-03-20 | $4.20 | $4.20 | 11,728,548 | — | — |
| 2009-03-19 | $4.31 | $4.31 | 6,842,908 | — | — |
| 2009-03-18 | $4.25 | $4.25 | 8,695,466 | — | — |
| 2009-03-17 | $4.27 | $4.27 | 4,922,761 | — | — |
| 2009-03-16 | $4.13 | $4.13 | 5,166,501 | — | — |
| 2009-03-13 | $4.17 | $4.17 | 6,504,965 | — | — |
| 2009-03-12 | $4.07 | $4.07 | 6,628,936 | — | — |
| 2009-03-11 | $3.99 | $3.99 | 6,478,700 | — | — |
| 2009-03-10 | $4.02 | $4.02 | 9,387,811 | — | — |
| 2009-03-09 | $3.84 | $3.84 | 12,576,032 | — | — |
| 2009-03-06 | $4.03 | $4.03 | 15,024,981 | — | — |
| 2009-03-05 | $4.07 | $4.07 | 6,281,537 | — | — |
| 2009-03-04 | $4.14 | $4.14 | 6,649,247 | — | — |
| 2009-03-03 | $4.15 | $4.15 | 8,766,557 | — | — |
| 2009-03-02 | $4.23 | $4.23 | 6,276,284 | — | — |
| 2009-02-27 | $4.26 | $4.26 | 6,582,009 | — | — |
| 2009-02-26 | $4.25 | $4.25 | 5,736,276 | — | — |
| 2009-02-25 | $4.32 | $4.32 | 7,800,705 | — | — |
| 2009-02-24 | $4.41 | $4.41 | 7,368,908 | — | — |
| 2009-02-23 | $4.26 | $4.26 | 8,072,460 | — | — |
| 2009-02-20 | $4.30 | $4.30 | 15,095,721 | — | — |
| 2009-02-19 | $4.13 | $4.13 | 7,348,247 | — | — |
| 2009-02-18 | $4.23 | $4.23 | 7,540,857 | — | — |
| 2009-02-17 | $4.22 | $4.22 | 8,769,358 | — | — |
| 2009-02-13 | $4.30 | $4.30 | 7,577,628 | — | — |
| 2009-02-12 | $4.31 | $4.31 | 13,660,251 | — | — |
| 2009-02-11 | $4.09 | $4.09 | 8,168,065 | — | — |
| 2009-02-10 | $4.14 | $4.14 | 12,155,442 | — | — |
| 2009-02-09 | $4.28 | $4.28 | 9,552,405 | — | — |
| 2009-02-06 | $4.22 | $4.22 | 11,569,908 | — | — |
| 2009-02-05 | $4.05 | $4.05 | 9,278,549 | — | — |
| 2009-02-04 | $4.03 | $4.03 | 14,921,672 | — | — |
| 2009-02-03 | $4.21 | $4.21 | 11,490,762 | — | — |
| 2009-02-02 | $4.26 | $4.26 | 4,539,993 | — | — |
| 2009-01-30 | $4.20 | $4.20 | 5,795,110 | — | — |
| 2009-01-29 | $4.27 | $4.27 | 4,841,865 | — | — |
| 2009-01-28 | $4.31 | $4.31 | 8,756,401 | — | — |
| 2009-01-27 | $4.29 | $4.29 | 7,441,050 | — | — |
| 2009-01-26 | $4.25 | $4.25 | 6,827,149 | — | — |
| 2009-01-23 | $4.28 | $4.28 | 8,102,227 | — | — |
| 2009-01-22 | $4.25 | $4.25 | 5,340,550 | — | — |
| 2009-01-21 | $4.28 | $4.28 | 6,888,084 | — | — |
| 2009-01-20 | $4.22 | $4.22 | 7,901,212 | — | — |
| 2009-01-16 | $4.32 | $4.32 | 10,027,977 | — | — |
| 2009-01-15 | $4.31 | $4.31 | 9,479,214 | — | — |
| 2009-01-14 | $4.24 | $4.24 | 5,355,609 | — | — |
| 2009-01-13 | $4.22 | $4.22 | 5,907,524 | — | — |
| 2009-01-12 | $4.24 | $4.24 | 6,287,841 | — | — |
| 2009-01-09 | $4.28 | $4.28 | 7,768,837 | — | — |
| 2009-01-08 | $4.47 | $4.47 | 5,704,058 | — | — |
| 2009-01-07 | $4.48 | $4.48 | 7,301,670 | — | — |
| 2009-01-06 | $4.67 | $4.67 | 7,374,862 | — | — |
| 2009-01-05 | $4.60 | $4.60 | 5,427,750 | — | — |
| 2009-01-02 | $4.59 | $4.59 | 3,462,778 | — | — |