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
- 2003-12-04 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 | $5.54 | $5.54 | 2,681,608 | — | — |
| 2009-12-30 | $5.33 | $5.33 | 2,552,537 | — | — |
| 2009-12-29 | $5.52 | $5.52 | 1,957,952 | — | — |
| 2009-12-28 | $5.61 | $5.61 | 3,056,873 | — | — |
| 2009-12-24 | $5.87 | $5.87 | 3,709,745 | — | — |
| 2009-12-23 | $5.95 | $5.95 | 12,721,544 | — | — |
| 2009-12-22 | $5.16 | $5.16 | 4,308,202 | — | — |
| 2009-12-21 | $4.78 | $4.78 | 3,449,614 | — | — |
| 2009-12-18 | $4.64 | $4.64 | 4,989,830 | — | — |
| 2009-12-17 | $4.58 | $4.58 | 3,597,154 | — | — |
| 2009-12-16 | $4.94 | $4.94 | 2,085,142 | — | — |
| 2009-12-15 | $4.85 | $4.85 | 2,360,757 | — | — |
| 2009-12-14 | $4.93 | $4.93 | 3,060,081 | — | — |
| 2009-12-11 | $4.98 | $4.98 | 2,694,880 | — | — |
| 2009-12-10 | $5.06 | $5.06 | 2,926,034 | — | — |
| 2009-12-09 | $5.15 | $5.15 | 3,882,060 | — | — |
| 2009-12-08 | $4.93 | $4.93 | 3,819,350 | — | — |
| 2009-12-07 | $5.23 | $5.23 | 5,279,270 | — | — |
| 2009-12-04 | $5.52 | $5.52 | 6,776,904 | — | — |
| 2009-12-03 | $5.74 | $5.74 | 6,572,958 | — | — |
| 2009-12-02 | $5.88 | $5.88 | 7,842,093 | — | — |
| 2009-12-01 | $5.40 | $5.40 | 4,478,968 | — | — |
| 2009-11-30 | $5.05 | $5.05 | 2,918,292 | — | — |
| 2009-11-27 | $4.95 | $4.95 | 3,318,000 | — | — |
| 2009-11-25 | $5.28 | $5.28 | 4,575,080 | — | — |
| 2009-11-24 | $4.94 | $4.94 | 3,353,724 | — | — |
| 2009-11-23 | $4.79 | $4.79 | 3,049,574 | — | — |
| 2009-11-20 | $4.76 | $4.76 | 1,795,480 | — | — |
| 2009-11-19 | $4.82 | $4.82 | 2,953,573 | — | — |
| 2009-11-18 | $4.85 | $4.85 | 3,713,174 | — | — |
| 2009-11-17 | $4.95 | $4.95 | 2,027,630 | — | — |
| 2009-11-16 | $4.91 | $4.91 | 3,698,906 | — | — |
| 2009-11-13 | $4.76 | $4.76 | 2,008,607 | — | — |
| 2009-11-12 | $4.70 | $4.70 | 2,650,197 | — | — |
| 2009-11-11 | $4.86 | $4.86 | 2,145,640 | — | — |
| 2009-11-10 | $4.74 | $4.74 | 2,468,481 | — | — |
| 2009-11-09 | $4.85 | $4.85 | 3,617,394 | — | — |
| 2009-11-06 | $4.68 | $4.68 | 3,305,834 | — | — |
| 2009-11-05 | $4.50 | $4.50 | 1,880,311 | — | — |
| 2009-11-04 | $4.60 | $4.60 | 5,073,111 | — | — |
| 2009-11-03 | $4.49 | $4.49 | 4,690,767 | — | — |
| 2009-11-02 | $3.97 | $3.97 | 3,538,426 | — | — |
| 2009-10-30 | $3.89 | $3.89 | 3,698,353 | — | — |
| 2009-10-29 | $4.14 | $4.14 | 3,074,459 | — | — |
| 2009-10-28 | $3.73 | $3.73 | 3,640,399 | — | — |
| 2009-10-27 | $4.11 | $4.11 | 2,092,884 | — | — |
| 2009-10-26 | $4.14 | $4.14 | 4,522,987 | — | — |
| 2009-10-23 | $4.49 | $4.49 | 2,486,399 | — | — |
| 2009-10-22 | $4.57 | $4.57 | 3,179,639 | — | — |
| 2009-10-21 | $4.77 | $4.77 | 2,799,507 | — | — |
| 2009-10-20 | $4.79 | $4.79 | 2,688,465 | — | — |
| 2009-10-19 | $5.03 | $5.03 | 2,993,942 | — | — |
| 2009-10-16 | $5.12 | $5.12 | 2,536,500 | — | — |
| 2009-10-15 | $5.02 | $5.02 | 3,579,569 | — | — |
| 2009-10-14 | $5.19 | $5.19 | 6,687,871 | — | — |
| 2009-10-13 | $5.44 | $5.44 | 5,927,496 | — | — |
| 2009-10-12 | $5.07 | $5.07 | 2,763,120 | — | — |
| 2009-10-09 | $4.96 | $4.96 | 2,328,462 | — | — |
| 2009-10-08 | $4.98 | $4.98 | 3,676,676 | — | — |
| 2009-10-07 | $4.95 | $4.95 | 2,811,563 | — | — |
| 2009-10-06 | $4.88 | $4.88 | 5,643,918 | — | — |
| 2009-10-05 | $4.61 | $4.61 | 2,662,916 | — | — |
| 2009-10-02 | $4.39 | $4.39 | 2,486,177 | — | — |
| 2009-10-01 | $4.41 | $4.41 | 2,819,636 | — | — |
| 2009-09-30 | $4.63 | $4.63 | 3,091,270 | — | — |
| 2009-09-29 | $4.51 | $4.51 | 2,168,977 | — | — |
| 2009-09-28 | $4.31 | $4.31 | 1,875,887 | — | — |
| 2009-09-25 | $4.37 | $4.37 | 1,990,911 | — | — |
| 2009-09-24 | $4.43 | $4.43 | 3,210,386 | — | — |
| 2009-09-23 | $4.59 | $4.59 | 2,831,249 | — | — |
| 2009-09-22 | $4.77 | $4.77 | 3,747,128 | — | — |
| 2009-09-21 | $4.66 | $4.66 | 6,706,452 | — | — |
| 2009-09-18 | $4.62 | $4.62 | 3,896,770 | — | — |
| 2009-09-17 | $4.84 | $4.84 | 4,298,358 | — | — |
| 2009-09-16 | $5.08 | $5.08 | 4,234,653 | — | — |
| 2009-09-15 | $4.79 | $4.79 | 3,194,349 | — | — |
| 2009-09-14 | $4.65 | $4.65 | 3,324,636 | — | — |
| 2009-09-11 | $4.71 | $4.71 | 9,342,382 | — | — |
| 2009-09-10 | $4.23 | $4.23 | 2,315,522 | — | — |
| 2009-09-09 | $4.01 | $4.01 | 2,944,504 | — | — |
| 2009-09-08 | $4.12 | $4.12 | 4,306,985 | — | — |
| 2009-09-04 | $4.13 | $4.13 | 2,571,008 | — | — |
| 2009-09-03 | $4.00 | $4.00 | 8,605,675 | — | — |
| 2009-09-02 | $4.18 | $4.18 | 7,001,533 | — | — |
| 2009-09-01 | $3.37 | $3.37 | 1,307,624 | — | — |
| 2009-08-31 | $3.52 | $3.52 | 1,661,986 | — | — |
| 2009-08-28 | $3.54 | $3.54 | 2,056,607 | — | — |
| 2009-08-27 | $3.37 | $3.37 | 1,882,523 | — | — |
| 2009-08-26 | $3.23 | $3.23 | 760,707 | — | — |
| 2009-08-25 | $3.24 | $3.24 | 963,215 | — | — |
| 2009-08-24 | $3.14 | $3.14 | 1,551,276 | — | — |
| 2009-08-21 | $3.31 | $3.31 | 1,131,438 | — | — |
| 2009-08-20 | $3.27 | $3.27 | 1,451,846 | — | — |
| 2009-08-19 | $3.18 | $3.18 | 1,448,307 | — | — |
| 2009-08-18 | $3.12 | $3.12 | 1,960,053 | — | — |
| 2009-08-17 | $3.25 | $3.25 | 4,143,187 | — | — |
| 2009-08-14 | $3.41 | $3.41 | 3,149,667 | — | — |
| 2009-08-13 | $3.55 | $3.55 | 1,701,028 | — | — |
| 2009-08-12 | $3.36 | $3.36 | 1,349,320 | — | — |
| 2009-08-11 | $3.30 | $3.30 | 1,820,808 | — | — |
| 2009-08-10 | $3.37 | $3.37 | 1,889,712 | — | — |
| 2009-08-07 | $3.45 | $3.45 | 1,154,664 | — | — |
| 2009-08-06 | $3.50 | $3.50 | 2,103,833 | — | — |
| 2009-08-05 | $3.63 | $3.63 | 1,807,536 | — | — |
| 2009-08-04 | $3.87 | $3.87 | 1,900,882 | — | — |
| 2009-08-03 | $3.70 | $3.70 | 1,771,148 | — | — |
| 2009-07-31 | $3.68 | $3.68 | 1,862,725 | — | — |
| 2009-07-30 | $3.49 | $3.49 | 1,669,396 | — | — |
| 2009-07-29 | $3.44 | $3.44 | 1,283,402 | — | — |
| 2009-07-28 | $3.51 | $3.51 | 1,624,382 | — | — |
| 2009-07-27 | $3.72 | $3.72 | 1,244,582 | — | — |
| 2009-07-24 | $3.78 | $3.78 | 1,172,360 | — | — |
| 2009-07-23 | $3.70 | $3.70 | 1,651,147 | — | — |
| 2009-07-22 | $3.73 | $3.73 | 1,848,126 | — | — |
| 2009-07-21 | $3.78 | $3.78 | 2,302,471 | — | — |
| 2009-07-20 | $3.92 | $3.92 | 1,878,430 | — | — |
| 2009-07-17 | $3.67 | $3.67 | 708,614 | — | — |
| 2009-07-16 | $3.80 | $3.80 | 1,209,853 | — | — |
| 2009-07-15 | $3.81 | $3.81 | 2,456,758 | — | — |
| 2009-07-14 | $3.77 | $3.77 | 1,779,996 | — | — |
| 2009-07-13 | $3.69 | $3.69 | 2,028,846 | — | — |
| 2009-07-10 | $3.31 | $3.31 | 1,807,315 | — | — |
| 2009-07-09 | $3.33 | $3.33 | 2,870,512 | — | — |
| 2009-07-08 | $3.45 | $3.45 | 2,934,550 | — | — |
| 2009-07-07 | $3.75 | $3.75 | 1,340,251 | — | — |
| 2009-07-06 | $3.79 | $3.79 | 1,678,023 | — | — |
| 2009-07-02 | $4.00 | $4.00 | 781,278 | — | — |
| 2009-07-01 | $4.02 | $4.02 | 1,729,673 | — | — |
| 2009-06-30 | $3.87 | $3.87 | 1,312,933 | — | — |
| 2009-06-29 | $4.07 | $4.07 | 1,022,608 | — | — |
| 2009-06-26 | $4.16 | $4.16 | 1,859,075 | — | — |
| 2009-06-25 | $4.32 | $4.32 | 1,418,224 | — | — |
| 2009-06-24 | $4.07 | $4.07 | 2,506,638 | — | — |
| 2009-06-23 | $3.84 | $3.84 | 2,634,050 | — | — |
| 2009-06-22 | $3.71 | $3.71 | 2,531,966 | — | — |
| 2009-06-19 | $4.19 | $4.19 | 2,341,181 | — | — |
| 2009-06-18 | $4.12 | $4.12 | 2,198,064 | — | — |
| 2009-06-17 | $4.44 | $4.44 | 3,447,734 | — | — |
| 2009-06-16 | $4.65 | $4.65 | 3,794,797 | — | — |
| 2009-06-15 | $4.30 | $4.30 | 5,554,332 | — | — |
| 2009-06-12 | $4.19 | $4.19 | 1,977,970 | — | — |
| 2009-06-11 | $4.28 | $4.28 | 4,172,274 | — | — |
| 2009-06-10 | $4.21 | $4.21 | 3,468,527 | — | — |
| 2009-06-09 | $4.52 | $4.52 | 1,635,663 | — | — |
| 2009-06-08 | $4.57 | $4.57 | 2,765,774 | — | — |
| 2009-06-05 | $4.67 | $4.67 | 3,009,094 | — | — |
| 2009-06-04 | $4.95 | $4.95 | 3,425,061 | — | — |
| 2009-06-03 | $4.53 | $4.53 | 6,043,516 | — | — |
| 2009-06-02 | $5.23 | $5.23 | 4,433,733 | — | — |
| 2009-06-01 | $4.77 | $4.77 | 3,465,983 | — | — |
| 2009-05-29 | $4.64 | $4.64 | 4,892,280 | — | — |
| 2009-05-28 | $4.25 | $4.25 | 2,382,766 | — | — |
| 2009-05-27 | $4.00 | $4.00 | 2,337,089 | — | — |
| 2009-05-26 | $3.88 | $3.88 | 2,402,896 | — | — |
| 2009-05-22 | $3.65 | $3.65 | 1,184,747 | — | — |
| 2009-05-21 | $3.72 | $3.72 | 2,609,165 | — | — |
| 2009-05-20 | $3.67 | $3.67 | 2,606,068 | — | — |
| 2009-05-19 | $3.49 | $3.49 | 1,978,634 | — | — |
| 2009-05-18 | $3.27 | $3.27 | 1,480,823 | — | — |
| 2009-05-15 | $3.29 | $3.29 | 3,248,764 | — | — |
| 2009-05-14 | $3.04 | $3.04 | 1,483,146 | — | — |
| 2009-05-13 | $3.03 | $3.03 | 2,842,973 | — | — |
| 2009-05-12 | $3.20 | $3.20 | 3,857,839 | — | — |
| 2009-05-11 | $2.79 | $2.79 | 1,099,696 | — | — |
| 2009-05-08 | $2.67 | $2.67 | 1,151,678 | — | — |
| 2009-05-07 | $2.53 | $2.53 | 1,444,989 | — | — |
| 2009-05-06 | $2.55 | $2.55 | 837,021 | — | — |
| 2009-05-05 | $2.55 | $2.55 | 1,072,820 | — | — |
| 2009-05-04 | $2.56 | $2.56 | 1,702,245 | — | — |
| 2009-05-01 | $2.50 | $2.50 | 957,575 | — | — |
| 2009-04-30 | $2.47 | $2.47 | 1,185,300 | — | — |
| 2009-04-29 | $2.48 | $2.48 | 959,013 | — | — |
| 2009-04-28 | $2.44 | $2.44 | 1,452,399 | — | — |
| 2009-04-27 | $2.41 | $2.41 | 2,060,036 | — | — |
| 2009-04-24 | $2.40 | $2.40 | 1,984,164 | — | — |
| 2009-04-23 | $2.25 | $2.25 | 1,701,249 | — | — |
| 2009-04-22 | $2.09 | $2.09 | 1,736,199 | — | — |
| 2009-04-21 | $2.12 | $2.12 | 676,872 | — | — |
| 2009-04-20 | $2.02 | $2.02 | 1,735,867 | — | — |
| 2009-04-17 | $2.12 | $2.12 | 1,230,093 | — | — |
| 2009-04-16 | $2.21 | $2.21 | 1,260,398 | — | — |
| 2009-04-15 | $2.35 | $2.35 | 1,317,246 | — | — |
| 2009-04-14 | $2.47 | $2.47 | 642,697 | — | — |
| 2009-04-13 | $2.56 | $2.56 | 769,334 | — | — |
| 2009-04-09 | $2.50 | $2.50 | 994,294 | — | — |
| 2009-04-08 | $2.53 | $2.53 | 883,583 | — | — |
| 2009-04-07 | $2.50 | $2.50 | 1,176,563 | — | — |
| 2009-04-06 | $2.52 | $2.52 | 1,736,199 | — | — |
| 2009-04-03 | $2.64 | $2.64 | 1,660,548 | — | — |
| 2009-04-02 | $2.71 | $2.71 | 1,914,597 | — | — |
| 2009-04-01 | $2.66 | $2.66 | 1,502,722 | — | — |
| 2009-03-31 | $2.50 | $2.50 | 1,482,593 | — | — |
| 2009-03-30 | $2.48 | $2.48 | 2,457,753 | — | — |
| 2009-03-27 | $2.42 | $2.42 | 1,350,868 | — | — |
| 2009-03-26 | $2.28 | $2.28 | 1,907,076 | — | — |
| 2009-03-25 | $2.41 | $2.41 | 2,663,248 | — | — |
| 2009-03-24 | $2.31 | $2.31 | 3,003,343 | — | — |
| 2009-03-23 | $2.10 | $2.10 | 2,818,530 | — | — |
| 2009-03-20 | $2.13 | $2.13 | 1,883,076 | — | — |
| 2009-03-19 | $2.33 | $2.33 | 4,322,580 | — | — |
| 2009-03-18 | $2.27 | $2.27 | 2,890,863 | — | — |
| 2009-03-17 | $2.03 | $2.03 | 1,488,123 | — | — |
| 2009-03-16 | $2.17 | $2.17 | 1,232,305 | — | — |
| 2009-03-13 | $2.22 | $2.22 | 1,135,420 | — | — |
| 2009-03-12 | $2.24 | $2.24 | 1,704,567 | — | — |
| 2009-03-11 | $2.35 | $2.35 | 1,759,535 | — | — |
| 2009-03-10 | $2.20 | $2.20 | 1,468,879 | — | — |
| 2009-03-09 | $2.30 | $2.30 | 1,608,898 | — | — |
| 2009-03-06 | $2.44 | $2.44 | 2,188,553 | — | — |
| 2009-03-05 | $2.55 | $2.55 | 2,517,920 | — | — |
| 2009-03-04 | $2.33 | $2.33 | 1,428,178 | — | — |
| 2009-03-03 | $2.35 | $2.35 | 1,849,674 | — | — |
| 2009-03-02 | $2.30 | $2.30 | 2,377,347 | — | — |
| 2009-02-27 | $2.59 | $2.59 | 2,392,720 | — | — |
| 2009-02-26 | $2.65 | $2.65 | 3,314,461 | — | — |
| 2009-02-25 | $2.53 | $2.53 | 3,604,896 | — | — |
| 2009-02-24 | $2.43 | $2.43 | 4,600,518 | — | — |
| 2009-02-23 | $2.72 | $2.72 | 1,826,448 | — | — |
| 2009-02-20 | $2.88 | $2.88 | 3,680,547 | — | — |
| 2009-02-19 | $2.69 | $2.69 | 3,435,457 | — | — |
| 2009-02-18 | $3.27 | $3.27 | 1,904,090 | — | — |
| 2009-02-17 | $3.31 | $3.31 | 2,637,036 | — | — |
| 2009-02-13 | $3.29 | $3.29 | 2,082,930 | — | — |
| 2009-02-12 | $3.12 | $3.12 | 1,406,500 | — | — |
| 2009-02-11 | $3.18 | $3.18 | 2,246,507 | — | — |
| 2009-02-10 | $3.03 | $3.03 | 2,494,251 | — | — |
| 2009-02-09 | $3.08 | $3.08 | 1,841,711 | — | — |
| 2009-02-06 | $3.23 | $3.23 | 3,048,689 | — | — |
| 2009-02-05 | $3.35 | $3.35 | 2,900,153 | — | — |
| 2009-02-04 | $3.26 | $3.26 | 3,234,055 | — | — |
| 2009-02-03 | $3.17 | $3.17 | 4,816,188 | — | — |
| 2009-02-02 | $2.97 | $2.97 | 5,256,154 | — | — |
| 2009-01-30 | $3.16 | $3.16 | 7,850,388 | — | — |
| 2009-01-29 | $3.12 | $3.12 | 10,123,660 | — | — |
| 2009-01-28 | $2.65 | $2.65 | 4,984,189 | — | — |
| 2009-01-27 | $2.36 | $2.36 | 2,946,384 | — | — |
| 2009-01-26 | $2.41 | $2.41 | 6,545,419 | — | — |
| 2009-01-23 | $2.03 | $2.03 | 5,651,881 | — | — |
| 2009-01-22 | $1.72 | $1.72 | 3,739,054 | — | — |
| 2009-01-21 | $1.64 | $1.64 | 3,587,864 | — | — |
| 2009-01-20 | $1.52 | $1.52 | 7,193,977 | — | — |
| 2009-01-16 | $1.66 | $1.66 | 3,827,534 | — | — |
| 2009-01-15 | $1.33 | $1.33 | 2,483,634 | — | — |
| 2009-01-14 | $1.18 | $1.18 | 1,860,734 | — | — |
| 2009-01-13 | $1.37 | $1.37 | 2,105,271 | — | — |
| 2009-01-12 | $1.41 | $1.41 | 2,936,098 | — | — |
| 2009-01-09 | $1.65 | $1.65 | 1,886,172 | — | — |
| 2009-01-08 | $1.82 | $1.82 | 3,759,736 | — | — |
| 2009-01-07 | $1.85 | $1.85 | 6,470,211 | — | — |
| 2009-01-06 | $2.01 | $2.01 | 5,919,976 | — | — |
| 2009-01-05 | $1.63 | $1.63 | 2,350,361 | — | — |
| 2009-01-02 | $1.43 | $1.43 | 3,024,357 | — | — |