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
- 1991-08-07 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 | $5.78 | $6.32 | 1,703,100 | — | — |
| 2009-12-30 | $5.68 | $6.21 | 1,788,000 | — | — |
| 2009-12-29 | $5.85 | $6.39 | 2,683,400 | — | — |
| 2009-12-28 | $5.79 | $6.33 | 2,770,100 | — | — |
| 2009-12-24 | $5.99 | $6.55 | 3,324,800 | — | — |
| 2009-12-23 | $5.76 | $6.29 | 6,517,000 | — | — |
| 2009-12-22 | $6.36 | $6.95 | 9,995,200 | — | — |
| 2009-12-21 | $5.10 | $5.57 | 1,753,600 | — | — |
| 2009-12-18 | $5.04 | $5.51 | 3,837,400 | — | — |
| 2009-12-17 | $5.16 | $5.64 | 2,307,900 | — | — |
| 2009-12-16 | $5.30 | $5.79 | 2,363,900 | — | — |
| 2009-12-15 | $5.00 | $5.46 | 1,800,200 | — | — |
| 2009-12-14 | $5.13 | $5.61 | 3,259,400 | — | — |
| 2009-12-11 | $5.16 | $5.64 | 5,288,900 | — | — |
| 2009-12-10 | $4.60 | $5.03 | 3,227,800 | — | — |
| 2009-12-09 | $4.87 | $5.32 | 2,465,500 | — | — |
| 2009-12-08 | $5.03 | $5.50 | 3,141,600 | — | — |
| 2009-12-07 | $5.18 | $5.66 | 3,871,600 | — | — |
| 2009-12-04 | $5.24 | $5.73 | 7,382,200 | — | — |
| 2009-12-03 | $4.63 | $5.06 | 12,601,400 | — | — |
| 2009-12-02 | $4.25 | $4.64 | 1,855,600 | — | — |
| 2009-12-01 | $4.33 | $4.73 | 4,877,600 | — | — |
| 2009-11-30 | $4.00 | $4.37 | 2,184,300 | — | — |
| 2009-11-27 | $3.98 | $4.35 | 2,109,200 | — | — |
| 2009-11-25 | $4.10 | $4.48 | 1,650,600 | — | — |
| 2009-11-24 | $4.15 | $4.54 | 2,113,600 | — | — |
| 2009-11-23 | $4.30 | $4.70 | 3,122,600 | — | — |
| 2009-11-20 | $4.14 | $4.52 | 3,294,900 | — | — |
| 2009-11-19 | $4.40 | $4.81 | 3,857,400 | — | — |
| 2009-11-18 | $4.58 | $5.01 | 8,129,200 | — | — |
| 2009-11-17 | $4.25 | $4.64 | 2,554,000 | — | — |
| 2009-11-16 | $4.40 | $4.81 | 3,814,000 | — | — |
| 2009-11-13 | $4.38 | $4.79 | 4,819,900 | — | — |
| 2009-11-12 | $4.10 | $4.48 | 4,934,600 | — | — |
| 2009-11-11 | $4.18 | $4.57 | 5,679,700 | — | — |
| 2009-11-10 | $4.35 | $4.75 | 5,574,200 | — | — |
| 2009-11-09 | $4.74 | $5.18 | 3,146,100 | — | — |
| 2009-11-06 | $4.67 | $5.10 | 4,574,000 | — | — |
| 2009-11-05 | $4.28 | $4.68 | 2,769,600 | — | — |
| 2009-11-04 | $4.15 | $4.54 | 7,123,800 | — | — |
| 2009-11-03 | $4.26 | $4.66 | 4,084,700 | — | — |
| 2009-11-02 | $3.93 | $4.29 | 6,916,100 | — | — |
| 2009-10-30 | $4.31 | $4.71 | 8,071,400 | — | — |
| 2009-10-29 | $4.72 | $5.16 | 8,623,600 | — | — |
| 2009-10-28 | $4.21 | $4.60 | 6,857,600 | — | — |
| 2009-10-27 | $4.55 | $4.97 | 4,906,700 | — | — |
| 2009-10-26 | $4.58 | $5.01 | 7,344,400 | — | — |
| 2009-10-23 | $5.13 | $5.61 | 5,158,900 | — | — |
| 2009-10-22 | $5.63 | $6.15 | 4,380,400 | — | — |
| 2009-10-21 | $5.31 | $5.80 | 4,686,000 | — | — |
| 2009-10-20 | $5.72 | $6.25 | 7,366,400 | — | — |
| 2009-10-19 | $6.07 | $6.63 | 4,891,000 | — | — |
| 2009-10-16 | $6.42 | $7.02 | 20,528,100 | — | — |
| 2009-10-15 | $7.32 | $8.00 | 4,880,200 | — | — |
| 2009-10-14 | $7.48 | $8.17 | 5,613,200 | — | — |
| 2009-10-13 | $6.57 | $7.18 | 1,985,500 | — | — |
| 2009-10-12 | $6.71 | $7.33 | 1,729,500 | — | — |
| 2009-10-09 | $6.71 | $7.33 | 1,694,700 | — | — |
| 2009-10-08 | $6.96 | $7.61 | 3,322,100 | — | — |
| 2009-10-07 | $7.22 | $7.89 | 4,753,200 | — | — |
| 2009-10-06 | $6.96 | $7.61 | 3,968,800 | — | — |
| 2009-10-05 | $6.72 | $7.34 | 2,414,900 | — | — |
| 2009-10-02 | $6.75 | $7.38 | 4,312,800 | — | — |
| 2009-10-01 | $6.63 | $7.25 | 7,914,900 | — | — |
| 2009-09-30 | $7.41 | $8.10 | 4,982,700 | — | — |
| 2009-09-29 | $7.61 | $8.32 | 3,124,900 | — | — |
| 2009-09-28 | $7.99 | $8.73 | 3,280,700 | — | — |
| 2009-09-25 | $7.65 | $8.36 | 4,553,500 | — | — |
| 2009-09-24 | $7.68 | $8.39 | 8,218,600 | — | — |
| 2009-09-23 | $8.54 | $9.33 | 2,153,400 | — | — |
| 2009-09-22 | $8.86 | $9.68 | 3,428,700 | — | — |
| 2009-09-21 | $8.31 | $9.08 | 2,570,700 | — | — |
| 2009-09-18 | $8.76 | $9.57 | 4,603,400 | — | — |
| 2009-09-17 | $9.00 | $9.84 | 9,409,000 | — | — |
| 2009-09-16 | $8.96 | $9.79 | 9,122,500 | — | — |
| 2009-09-15 | $8.75 | $9.56 | 7,413,100 | — | — |
| 2009-09-14 | $9.06 | $9.90 | 4,745,400 | — | — |
| 2009-09-11 | $9.74 | $10.64 | 4,239,600 | — | — |
| 2009-09-10 | $9.01 | $9.85 | 4,272,900 | — | — |
| 2009-09-09 | $9.05 | $9.89 | 4,501,900 | — | — |
| 2009-09-08 | $8.24 | $9.01 | 2,361,400 | — | — |
| 2009-09-04 | $7.80 | $8.52 | 1,652,000 | — | — |
| 2009-09-03 | $7.61 | $8.32 | 1,643,100 | — | — |
| 2009-09-02 | $7.20 | $7.87 | 2,605,700 | — | — |
| 2009-09-01 | $7.40 | $8.09 | 3,801,200 | — | — |
| 2009-08-31 | $8.13 | $8.88 | 3,659,700 | — | — |
| 2009-08-28 | $8.51 | $9.30 | 5,112,800 | — | — |
| 2009-08-27 | $7.94 | $8.68 | 4,286,400 | — | — |
| 2009-08-26 | $7.71 | $8.43 | 3,368,600 | — | — |
| 2009-08-25 | $7.96 | $8.70 | 4,794,100 | — | — |
| 2009-08-24 | $7.45 | $8.14 | 3,669,000 | — | — |
| 2009-08-21 | $7.55 | $8.25 | 3,521,400 | — | — |
| 2009-08-20 | $7.51 | $8.21 | 3,464,100 | — | — |
| 2009-08-19 | $7.55 | $8.25 | 2,697,500 | — | — |
| 2009-08-18 | $7.30 | $7.98 | 2,711,600 | — | — |
| 2009-08-17 | $6.81 | $7.44 | 2,325,100 | — | — |
| 2009-08-14 | $7.36 | $8.04 | 2,290,700 | — | — |
| 2009-08-13 | $7.48 | $8.17 | 2,115,600 | — | — |
| 2009-08-12 | $7.11 | $7.77 | 3,037,200 | — | — |
| 2009-08-11 | $7.06 | $7.72 | 3,980,400 | — | — |
| 2009-08-10 | $7.87 | $8.60 | 3,178,500 | — | — |
| 2009-08-07 | $7.90 | $8.63 | 4,667,400 | — | — |
| 2009-08-06 | $8.40 | $9.18 | 7,343,600 | — | — |
| 2009-08-05 | $8.57 | $9.37 | 9,553,600 | — | — |
| 2009-08-04 | $7.15 | $7.81 | 4,959,600 | — | — |
| 2009-08-03 | $6.42 | $7.02 | 4,325,200 | — | — |
| 2009-07-31 | $6.60 | $7.21 | 2,310,300 | — | — |
| 2009-07-30 | $6.68 | $7.30 | 3,593,800 | — | — |
| 2009-07-29 | $6.36 | $6.95 | 4,868,500 | — | — |
| 2009-07-28 | $6.12 | $6.69 | 2,680,800 | — | — |
| 2009-07-27 | $6.34 | $6.93 | 4,845,800 | — | — |
| 2009-07-24 | $5.70 | $6.23 | 1,940,000 | — | — |
| 2009-07-23 | $5.57 | $6.09 | 3,122,400 | — | — |
| 2009-07-22 | $5.45 | $5.96 | 3,049,300 | — | — |
| 2009-07-21 | $5.31 | $5.80 | 3,141,500 | — | — |
| 2009-07-20 | $5.50 | $6.01 | 4,163,800 | — | — |
| 2009-07-17 | $4.97 | $5.43 | 8,954,300 | — | — |
| 2009-07-16 | $4.70 | $5.14 | 14,192,000 | — | — |
| 2009-07-15 | $3.94 | $4.31 | 4,713,000 | — | — |
| 2009-07-14 | $3.29 | $3.60 | 4,142,400 | — | — |
| 2009-07-13 | $3.77 | $4.12 | 2,119,100 | — | — |
| 2009-07-10 | $3.43 | $3.75 | 1,633,800 | — | — |
| 2009-07-09 | $3.46 | $3.78 | 1,831,600 | — | — |
| 2009-07-08 | $3.60 | $3.93 | 3,040,100 | — | — |
| 2009-07-07 | $3.79 | $4.14 | 1,745,300 | — | — |
| 2009-07-06 | $3.99 | $4.36 | 1,854,800 | — | — |
| 2009-07-02 | $4.04 | $4.42 | 1,552,400 | — | — |
| 2009-07-01 | $4.36 | $4.76 | 1,915,100 | — | — |
| 2009-06-30 | $4.40 | $4.81 | 2,440,500 | — | — |
| 2009-06-29 | $4.45 | $4.86 | 2,621,500 | — | — |
| 2009-06-26 | $4.27 | $4.67 | 15,367,900 | — | — |
| 2009-06-25 | $3.97 | $4.34 | 4,009,200 | — | — |
| 2009-06-24 | $3.70 | $4.04 | 2,697,200 | — | — |
| 2009-06-23 | $3.44 | $3.76 | 3,080,300 | — | — |
| 2009-06-22 | $3.64 | $3.98 | 2,261,500 | — | — |
| 2009-06-19 | $3.97 | $4.34 | 2,191,600 | — | — |
| 2009-06-18 | $3.90 | $4.26 | 1,656,600 | — | — |
| 2009-06-17 | $4.02 | $4.39 | 2,612,200 | — | — |
| 2009-06-16 | $4.25 | $4.64 | 2,672,900 | — | — |
| 2009-06-15 | $4.49 | $4.91 | 1,747,500 | — | — |
| 2009-06-12 | $4.80 | $5.25 | 1,528,400 | — | — |
| 2009-06-11 | $4.91 | $5.37 | 1,810,800 | — | — |
| 2009-06-10 | $4.81 | $5.26 | 1,823,800 | — | — |
| 2009-06-09 | $4.71 | $5.15 | 1,769,300 | — | — |
| 2009-06-08 | $4.83 | $5.28 | 2,895,600 | — | — |
| 2009-06-05 | $5.05 | $5.52 | 3,536,500 | — | — |
| 2009-06-04 | $4.80 | $5.25 | 1,723,800 | — | — |
| 2009-06-03 | $4.55 | $4.97 | 1,879,600 | — | — |
| 2009-06-02 | $4.85 | $5.30 | 2,504,200 | — | — |
| 2009-06-01 | $4.67 | $5.10 | 4,366,200 | — | — |
| 2009-05-29 | $4.36 | $4.76 | 4,510,100 | — | — |
| 2009-05-28 | $4.33 | $4.73 | 3,390,500 | — | — |
| 2009-05-27 | $4.53 | $4.95 | 2,805,300 | — | — |
| 2009-05-26 | $4.79 | $5.23 | 3,274,400 | — | — |
| 2009-05-22 | $4.73 | $5.17 | 2,327,700 | — | — |
| 2009-05-21 | $5.07 | $5.54 | 3,114,900 | — | — |
| 2009-05-20 | $5.07 | $5.54 | 4,687,700 | — | — |
| 2009-05-19 | $4.96 | $5.42 | 3,557,200 | — | — |
| 2009-05-18 | $4.78 | $5.22 | 4,046,600 | — | — |
| 2009-05-15 | $4.19 | $4.58 | 3,384,500 | — | — |
| 2009-05-14 | $4.71 | $5.15 | 4,587,800 | — | — |
| 2009-05-13 | $4.34 | $4.74 | 5,130,600 | — | — |
| 2009-05-12 | $5.04 | $5.51 | 7,779,800 | — | — |
| 2009-05-11 | $5.56 | $6.08 | 8,413,800 | — | — |
| 2009-05-08 | $5.29 | $5.78 | 9,770,000 | — | — |
| 2009-05-07 | $4.18 | $4.57 | 6,639,500 | — | — |
| 2009-05-06 | $4.77 | $5.21 | 8,726,900 | — | — |
| 2009-05-05 | $4.63 | $5.06 | 9,083,000 | — | — |
| 2009-05-04 | $3.88 | $4.24 | 8,783,500 | — | — |
| 2009-05-01 | $3.10 | $3.39 | 5,745,400 | — | — |
| 2009-04-30 | $2.56 | $2.80 | 3,729,700 | — | — |
| 2009-04-29 | $2.67 | $2.92 | 7,215,600 | — | — |
| 2009-04-28 | $2.64 | $2.89 | 4,751,600 | — | — |
| 2009-04-27 | $2.43 | $2.66 | 4,663,300 | — | — |
| 2009-04-24 | $2.42 | $2.64 | 3,652,000 | — | — |
| 2009-04-23 | $2.42 | $2.64 | 3,421,100 | — | — |
| 2009-04-22 | $2.47 | $2.70 | 5,354,000 | — | — |
| 2009-04-21 | $2.50 | $2.73 | 6,029,500 | — | — |
| 2009-04-20 | $2.16 | $2.36 | 3,887,300 | — | — |
| 2009-04-17 | $2.65 | $2.90 | 6,206,100 | — | — |
| 2009-04-16 | $2.56 | $2.80 | 9,765,200 | — | — |
| 2009-04-15 | $1.84 | $2.01 | 4,438,800 | — | — |
| 2009-04-14 | $1.96 | $2.14 | 5,132,600 | — | — |
| 2009-04-13 | $2.46 | $2.69 | 3,752,700 | — | — |
| 2009-04-09 | $2.10 | $2.30 | 4,847,500 | — | — |
| 2009-04-08 | $1.88 | $2.05 | 3,703,700 | — | — |
| 2009-04-07 | $1.90 | $2.08 | 7,104,800 | — | — |
| 2009-04-06 | $1.46 | $1.60 | 3,680,700 | — | — |
| 2009-04-03 | $1.67 | $1.83 | 2,187,100 | — | — |
| 2009-04-02 | $1.70 | $1.86 | 3,594,600 | — | — |
| 2009-04-01 | $1.50 | $1.64 | 1,796,100 | — | — |
| 2009-03-31 | $1.42 | $1.55 | 2,860,200 | — | — |
| 2009-03-30 | $1.25 | $1.37 | 2,021,200 | — | — |
| 2009-03-27 | $1.45 | $1.58 | 3,140,600 | — | — |
| 2009-03-26 | $1.55 | $1.69 | 4,815,300 | — | — |
| 2009-03-25 | $1.28 | $1.40 | 2,567,100 | — | — |
| 2009-03-24 | $1.18 | $1.29 | 3,328,400 | — | — |
| 2009-03-23 | $1.17 | $1.28 | 3,782,600 | — | — |
| 2009-03-20 | $1.02 | $1.11 | 2,846,700 | — | — |
| 2009-03-19 | $1.12 | $1.22 | 5,343,500 | — | — |
| 2009-03-18 | $1.26 | $1.38 | 4,723,600 | — | — |
| 2009-03-17 | $1.11 | $1.21 | 4,480,200 | — | — |
| 2009-03-16 | $1.09 | $1.19 | 6,115,900 | — | — |
| 2009-03-13 | $1.04 | $1.14 | 8,802,300 | — | — |
| 2009-03-12 | $0.86 | $0.94 | 18,833,400 | — | — |
| 2009-03-11 | $1.24 | $1.36 | 11,451,500 | — | — |
| 2009-03-10 | $0.98 | $1.07 | 15,410,500 | — | — |
| 2009-03-09 | $1.25 | $1.37 | 2,109,000 | — | — |
| 2009-03-06 | $1.23 | $1.34 | 3,473,200 | — | — |
| 2009-03-05 | $1.41 | $1.54 | 2,997,600 | — | — |
| 2009-03-04 | $2.04 | $2.23 | 2,221,700 | — | — |
| 2009-03-03 | $1.87 | $2.04 | 4,026,500 | — | — |
| 2009-03-02 | $2.02 | $2.21 | 2,123,500 | — | — |
| 2009-02-27 | $2.28 | $2.49 | 2,253,800 | — | — |
| 2009-02-26 | $2.33 | $2.55 | 2,327,800 | — | — |
| 2009-02-25 | $2.22 | $2.43 | 1,931,000 | — | — |
| 2009-02-24 | $2.40 | $2.62 | 2,001,000 | — | — |
| 2009-02-23 | $2.08 | $2.27 | 2,300,500 | — | — |
| 2009-02-20 | $2.19 | $2.39 | 2,600,400 | — | — |
| 2009-02-19 | $2.31 | $2.52 | 4,142,500 | — | — |
| 2009-02-18 | $2.38 | $2.60 | 3,731,200 | — | — |
| 2009-02-17 | $2.58 | $2.82 | 4,475,200 | — | — |
| 2009-02-13 | $3.45 | $3.77 | 5,254,700 | — | — |
| 2009-02-12 | $3.18 | $3.48 | 2,390,300 | — | — |
| 2009-02-11 | $2.77 | $3.03 | 1,683,400 | — | — |
| 2009-02-10 | $2.79 | $3.05 | 2,375,500 | — | — |
| 2009-02-09 | $3.35 | $3.66 | 2,745,600 | — | — |
| 2009-02-06 | $3.29 | $3.60 | 2,173,700 | — | — |
| 2009-02-05 | $3.07 | $3.36 | 1,227,800 | — | — |
| 2009-02-04 | $2.80 | $3.06 | 1,786,500 | — | — |
| 2009-02-03 | $2.86 | $3.13 | 1,404,800 | — | — |
| 2009-02-02 | $2.82 | $3.08 | 1,274,800 | — | — |
| 2009-01-30 | $2.76 | $3.02 | 1,993,600 | — | — |
| 2009-01-29 | $3.10 | $3.39 | 2,600,900 | — | — |
| 2009-01-28 | $3.32 | $3.63 | 5,630,000 | — | — |
| 2009-01-27 | $2.26 | $2.47 | 4,864,100 | — | — |
| 2009-01-26 | $1.92 | $2.10 | 2,113,200 | — | — |
| 2009-01-23 | $1.96 | $2.14 | 2,085,600 | — | — |
| 2009-01-22 | $1.88 | $2.05 | 2,055,300 | — | — |
| 2009-01-21 | $2.00 | $2.19 | 5,720,900 | — | — |
| 2009-01-20 | $2.13 | $2.33 | 4,628,300 | — | — |
| 2009-01-16 | $2.80 | $3.06 | 2,362,400 | — | — |
| 2009-01-15 | $2.74 | $2.99 | 2,141,900 | — | — |
| 2009-01-14 | $2.84 | $3.10 | 2,328,200 | — | — |
| 2009-01-13 | $3.40 | $3.72 | 2,836,000 | — | — |
| 2009-01-12 | $3.40 | $3.72 | 2,616,300 | — | — |
| 2009-01-09 | $4.10 | $4.48 | 1,727,200 | — | — |
| 2009-01-08 | $4.34 | $4.74 | 2,726,000 | — | — |
| 2009-01-07 | $3.99 | $4.36 | 3,497,300 | — | — |
| 2009-01-06 | $4.27 | $4.67 | 4,353,200 | — | — |
| 2009-01-05 | $4.28 | $4.68 | 3,906,700 | — | — |
| 2009-01-02 | $4.00 | $4.37 | 3,364,400 | — | — |