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
- 1991-10-24 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 | $4.55 | $4.55 | 8,995,050 | — | — |
| 2009-12-30 | $4.95 | $4.95 | 2,625,750 | — | — |
| 2009-12-29 | $4.99 | $4.99 | 3,358,125 | — | — |
| 2009-12-28 | $4.75 | $4.75 | 1,846,125 | — | — |
| 2009-12-24 | $4.80 | $4.80 | 2,341,575 | — | — |
| 2009-12-23 | $4.89 | $4.89 | 3,993,975 | — | — |
| 2009-12-22 | $4.80 | $4.80 | 6,851,925 | — | — |
| 2009-12-21 | $4.90 | $4.90 | 3,321,675 | — | — |
| 2009-12-18 | $4.82 | $4.82 | 14,464,575 | — | — |
| 2009-12-17 | $4.85 | $4.85 | 10,242,450 | — | — |
| 2009-12-16 | $4.41 | $4.41 | 2,442,825 | — | — |
| 2009-12-15 | $4.44 | $4.44 | 2,762,775 | — | — |
| 2009-12-14 | $4.46 | $4.46 | 3,015,225 | — | — |
| 2009-12-11 | $4.49 | $4.49 | 2,241,000 | — | — |
| 2009-12-10 | $4.54 | $4.54 | 2,947,050 | — | — |
| 2009-12-09 | $4.58 | $4.58 | 5,755,725 | — | — |
| 2009-12-08 | $4.36 | $4.36 | 2,799,900 | — | — |
| 2009-12-07 | $4.19 | $4.19 | 2,443,500 | — | — |
| 2009-12-04 | $4.25 | $4.25 | 1,516,725 | — | — |
| 2009-12-03 | $4.10 | $4.10 | 1,927,125 | — | — |
| 2009-12-02 | $4.06 | $4.06 | 5,260,275 | — | — |
| 2009-12-01 | $3.94 | $3.94 | 3,632,850 | — | — |
| 2009-11-30 | $3.92 | $3.92 | 2,681,100 | — | — |
| 2009-11-27 | $3.95 | $3.95 | 1,229,850 | — | — |
| 2009-11-25 | $4.02 | $4.02 | 1,419,525 | — | — |
| 2009-11-24 | $4.06 | $4.06 | 1,318,275 | — | — |
| 2009-11-23 | $4.08 | $4.08 | 2,272,725 | — | — |
| 2009-11-20 | $4.10 | $4.10 | 1,803,600 | — | — |
| 2009-11-19 | $4.12 | $4.12 | 3,179,250 | — | — |
| 2009-11-18 | $4.23 | $4.23 | 1,238,625 | — | — |
| 2009-11-17 | $4.22 | $4.22 | 1,290,600 | — | — |
| 2009-11-16 | $4.28 | $4.28 | 1,614,600 | — | — |
| 2009-11-13 | $4.19 | $4.19 | 3,271,725 | — | — |
| 2009-11-12 | $4.20 | $4.20 | 4,938,975 | — | — |
| 2009-11-11 | $4.30 | $4.30 | 8,655,525 | — | — |
| 2009-11-10 | $3.89 | $3.89 | 4,787,100 | — | — |
| 2009-11-09 | $3.82 | $3.82 | 6,327,450 | — | — |
| 2009-11-06 | $3.66 | $3.66 | 2,618,325 | — | — |
| 2009-11-05 | $3.61 | $3.61 | 6,606,225 | — | — |
| 2009-11-04 | $3.60 | $3.60 | 5,333,175 | — | — |
| 2009-11-03 | $3.79 | $3.79 | 3,989,925 | — | — |
| 2009-11-02 | $3.70 | $3.70 | 7,836,075 | — | — |
| 2009-10-30 | $3.85 | $3.85 | 4,743,225 | — | — |
| 2009-10-29 | $4.00 | $4.00 | 4,411,125 | — | — |
| 2009-10-28 | $3.91 | $3.91 | 5,540,400 | — | — |
| 2009-10-27 | $3.98 | $3.98 | 4,851,900 | — | — |
| 2009-10-26 | $4.00 | $4.00 | 5,026,050 | — | — |
| 2009-10-23 | $4.04 | $4.04 | 4,998,375 | — | — |
| 2009-10-22 | $4.20 | $4.20 | 10,595,475 | — | — |
| 2009-10-21 | $4.30 | $4.30 | 2,841,075 | — | — |
| 2009-10-20 | $4.37 | $4.37 | 2,430,000 | — | — |
| 2009-10-19 | $4.41 | $4.41 | 2,810,025 | — | — |
| 2009-10-16 | $4.46 | $4.46 | 4,544,775 | — | — |
| 2009-10-15 | $4.43 | $4.43 | 6,306,525 | — | — |
| 2009-10-14 | $4.51 | $4.51 | 3,906,225 | — | — |
| 2009-10-13 | $4.44 | $4.44 | 2,941,650 | — | — |
| 2009-10-12 | $4.45 | $4.45 | 3,309,525 | — | — |
| 2009-10-09 | $4.42 | $4.42 | 5,621,400 | — | — |
| 2009-10-08 | $4.44 | $4.44 | 4,094,550 | — | — |
| 2009-10-07 | $4.52 | $4.52 | 1,773,225 | — | — |
| 2009-10-06 | $4.47 | $4.47 | 2,497,500 | — | — |
| 2009-10-05 | $4.45 | $4.45 | 3,159,000 | — | — |
| 2009-10-02 | $4.40 | $4.40 | 2,758,050 | — | — |
| 2009-10-01 | $4.37 | $4.37 | 3,440,475 | — | — |
| 2009-09-30 | $4.51 | $4.51 | 4,259,925 | — | — |
| 2009-09-29 | $4.47 | $4.47 | 2,415,150 | — | — |
| 2009-09-28 | $4.51 | $4.51 | 2,160,000 | — | — |
| 2009-09-25 | $4.50 | $4.50 | 3,575,475 | — | — |
| 2009-09-24 | $4.53 | $4.53 | 6,876,900 | — | — |
| 2009-09-23 | $4.76 | $4.76 | 3,494,475 | — | — |
| 2009-09-22 | $4.97 | $4.97 | 1,656,450 | — | — |
| 2009-09-21 | $4.92 | $4.92 | 1,564,650 | — | — |
| 2009-09-18 | $4.98 | $4.98 | 2,886,300 | — | — |
| 2009-09-17 | $5.08 | $5.08 | 4,026,375 | — | — |
| 2009-09-16 | $5.03 | $5.03 | 5,088,150 | — | — |
| 2009-09-15 | $5.20 | $5.20 | 1,594,350 | — | — |
| 2009-09-14 | $5.26 | $5.26 | 1,236,600 | — | — |
| 2009-09-11 | $5.28 | $5.28 | 3,658,500 | — | — |
| 2009-09-10 | $5.21 | $5.21 | 4,641,300 | — | — |
| 2009-09-09 | $5.28 | $5.28 | 3,796,875 | — | — |
| 2009-09-08 | $5.35 | $5.35 | 2,865,375 | — | — |
| 2009-09-04 | $5.46 | $5.46 | 1,341,900 | — | — |
| 2009-09-03 | $5.39 | $5.39 | 853,875 | — | — |
| 2009-09-02 | $5.25 | $5.25 | 978,075 | — | — |
| 2009-09-01 | $5.27 | $5.27 | 3,804,300 | — | — |
| 2009-08-31 | $5.30 | $5.30 | 3,377,025 | — | — |
| 2009-08-28 | $5.43 | $5.43 | 1,337,850 | — | — |
| 2009-08-27 | $5.52 | $5.52 | 1,383,075 | — | — |
| 2009-08-26 | $5.58 | $5.58 | 2,584,575 | — | — |
| 2009-08-25 | $5.63 | $5.63 | 2,687,850 | — | — |
| 2009-08-24 | $5.49 | $5.49 | 2,149,200 | — | — |
| 2009-08-21 | $5.44 | $5.44 | 2,123,550 | — | — |
| 2009-08-20 | $5.34 | $5.34 | 1,904,850 | — | — |
| 2009-08-19 | $5.39 | $5.39 | 1,517,400 | — | — |
| 2009-08-18 | $5.38 | $5.38 | 2,076,300 | — | — |
| 2009-08-17 | $5.22 | $5.22 | 2,898,450 | — | — |
| 2009-08-14 | $5.37 | $5.37 | 2,733,750 | — | — |
| 2009-08-13 | $5.52 | $5.52 | 3,293,325 | — | — |
| 2009-08-12 | $5.65 | $5.65 | 3,671,325 | — | — |
| 2009-08-11 | $5.48 | $5.48 | 2,947,050 | — | — |
| 2009-08-10 | $5.37 | $5.37 | 3,746,925 | — | — |
| 2009-08-07 | $5.44 | $5.44 | 4,041,225 | — | — |
| 2009-08-06 | $5.22 | $5.22 | 3,549,150 | — | — |
| 2009-08-05 | $5.33 | $5.33 | 4,069,575 | — | — |
| 2009-08-04 | $5.47 | $5.47 | 5,603,850 | — | — |
| 2009-08-03 | $5.45 | $5.45 | 5,269,050 | — | — |
| 2009-07-31 | $5.28 | $5.28 | 8,191,800 | — | — |
| 2009-07-30 | $4.87 | $4.87 | 2,720,925 | — | — |
| 2009-07-29 | $4.75 | $4.75 | 2,361,150 | — | — |
| 2009-07-28 | $4.78 | $4.78 | 2,752,650 | — | — |
| 2009-07-27 | $4.88 | $4.88 | 3,541,725 | — | — |
| 2009-07-24 | $4.85 | $4.85 | 10,159,425 | — | — |
| 2009-07-23 | $5.00 | $5.00 | 6,055,425 | — | — |
| 2009-07-22 | $4.99 | $4.99 | 5,807,025 | — | — |
| 2009-07-21 | $4.92 | $4.92 | 6,419,250 | — | — |
| 2009-07-20 | $4.96 | $4.96 | 3,960,225 | — | — |
| 2009-07-17 | $4.83 | $4.83 | 3,922,425 | — | — |
| 2009-07-16 | $4.80 | $4.80 | 4,824,225 | — | — |
| 2009-07-15 | $4.78 | $4.78 | 6,517,800 | — | — |
| 2009-07-14 | $4.78 | $4.78 | 10,424,700 | — | — |
| 2009-07-13 | $5.04 | $5.04 | 3,321,675 | — | — |
| 2009-07-10 | $5.03 | $5.03 | 3,376,350 | — | — |
| 2009-07-09 | $4.97 | $4.97 | 9,645,075 | — | — |
| 2009-07-08 | $5.21 | $5.21 | 6,630,525 | — | — |
| 2009-07-07 | $5.16 | $5.16 | 7,654,500 | — | — |
| 2009-07-06 | $5.11 | $5.11 | 3,549,825 | — | — |
| 2009-07-02 | $5.03 | $5.03 | 3,836,700 | — | — |
| 2009-07-01 | $5.08 | $5.08 | 3,495,150 | — | — |
| 2009-06-30 | $4.97 | $4.97 | 4,939,650 | — | — |
| 2009-06-29 | $4.97 | $4.97 | 3,670,650 | — | — |
| 2009-06-26 | $4.94 | $4.94 | 6,278,850 | — | — |
| 2009-06-25 | $4.89 | $4.89 | 2,961,900 | — | — |
| 2009-06-24 | $4.72 | $4.72 | 2,185,650 | — | — |
| 2009-06-23 | $4.67 | $4.67 | 3,676,050 | — | — |
| 2009-06-22 | $4.69 | $4.69 | 3,144,150 | — | — |
| 2009-06-19 | $4.93 | $4.93 | 8,612,325 | — | — |
| 2009-06-18 | $4.73 | $4.73 | 9,079,425 | — | — |
| 2009-06-17 | $4.52 | $4.52 | 6,278,175 | — | — |
| 2009-06-16 | $4.48 | $4.48 | 3,495,150 | — | — |
| 2009-06-15 | $4.58 | $4.58 | 5,930,550 | — | — |
| 2009-06-12 | $4.60 | $4.60 | 2,577,825 | — | — |
| 2009-06-11 | $4.70 | $4.70 | 5,775,975 | — | — |
| 2009-06-10 | $4.61 | $4.61 | 6,823,575 | — | — |
| 2009-06-09 | $4.64 | $4.64 | 5,254,200 | — | — |
| 2009-06-08 | $4.51 | $4.51 | 3,510,675 | — | — |
| 2009-06-05 | $4.48 | $4.48 | 1,740,825 | — | — |
| 2009-06-04 | $4.47 | $4.47 | 2,273,400 | — | — |
| 2009-06-03 | $4.46 | $4.46 | 2,850,525 | — | — |
| 2009-06-02 | $4.49 | $4.49 | 3,393,225 | — | — |
| 2009-06-01 | $4.53 | $4.53 | 4,575,825 | — | — |
| 2009-05-29 | $4.36 | $4.36 | 5,083,425 | — | — |
| 2009-05-28 | $4.19 | $4.19 | 4,472,550 | — | — |
| 2009-05-27 | $4.19 | $4.19 | 3,768,525 | — | — |
| 2009-05-26 | $4.20 | $4.20 | 5,495,850 | — | — |
| 2009-05-22 | $3.92 | $3.92 | 5,065,200 | — | — |
| 2009-05-21 | $3.95 | $3.95 | 7,916,400 | — | — |
| 2009-05-20 | $4.13 | $4.13 | 6,563,025 | — | — |
| 2009-05-19 | $4.39 | $4.39 | 6,315,300 | — | — |
| 2009-05-18 | $4.30 | $4.30 | 6,868,800 | — | — |
| 2009-05-15 | $4.37 | $4.37 | 16,764,975 | — | — |
| 2009-05-14 | $4.04 | $4.04 | 6,430,725 | — | — |
| 2009-05-13 | $3.85 | $3.85 | 3,975,750 | — | — |
| 2009-05-12 | $4.01 | $4.01 | 3,726,675 | — | — |
| 2009-05-11 | $4.09 | $4.09 | 3,037,500 | — | — |
| 2009-05-08 | $4.29 | $4.29 | 2,824,875 | — | — |
| 2009-05-07 | $4.30 | $4.30 | 7,549,200 | — | — |
| 2009-05-06 | $4.37 | $4.37 | 3,080,025 | — | — |
| 2009-05-05 | $4.24 | $4.24 | 3,352,050 | — | — |
| 2009-05-04 | $4.33 | $4.33 | 6,651,450 | — | — |
| 2009-05-01 | $4.18 | $4.18 | 2,302,425 | — | — |
| 2009-04-30 | $4.17 | $4.17 | 4,434,075 | — | — |
| 2009-04-29 | $4.18 | $4.18 | 2,787,750 | — | — |
| 2009-04-28 | $4.00 | $4.00 | 2,196,450 | — | — |
| 2009-04-27 | $4.02 | $4.02 | 5,502,600 | — | — |
| 2009-04-24 | $4.19 | $4.19 | 5,625,450 | — | — |
| 2009-04-23 | $4.06 | $4.06 | 9,228,600 | — | — |
| 2009-04-22 | $4.13 | $4.13 | 7,041,600 | — | — |
| 2009-04-21 | $4.01 | $4.01 | 3,991,275 | — | — |
| 2009-04-20 | $3.91 | $3.91 | 5,633,550 | — | — |
| 2009-04-17 | $4.29 | $4.29 | 3,584,925 | — | — |
| 2009-04-16 | $4.25 | $4.25 | 5,427,675 | — | — |
| 2009-04-15 | $4.07 | $4.07 | 3,264,300 | — | — |
| 2009-04-14 | $4.02 | $4.02 | 3,823,875 | — | — |
| 2009-04-13 | $4.05 | $4.05 | 2,944,350 | — | — |
| 2009-04-09 | $4.10 | $4.10 | 6,918,075 | — | — |
| 2009-04-08 | $3.83 | $3.83 | 6,256,575 | — | — |
| 2009-04-07 | $3.59 | $3.59 | 4,575,150 | — | — |
| 2009-04-06 | $3.72 | $3.72 | 4,507,650 | — | — |
| 2009-04-03 | $3.85 | $3.85 | 3,636,900 | — | — |
| 2009-04-02 | $3.82 | $3.82 | 7,528,275 | — | — |
| 2009-04-01 | $3.61 | $3.61 | 6,018,300 | — | — |
| 2009-03-31 | $3.48 | $3.48 | 3,320,325 | — | — |
| 2009-03-30 | $3.43 | $3.43 | 3,509,325 | — | — |
| 2009-03-27 | $3.64 | $3.64 | 4,849,875 | — | — |
| 2009-03-26 | $3.84 | $3.84 | 8,653,500 | — | — |
| 2009-03-25 | $3.55 | $3.55 | 3,009,150 | — | — |
| 2009-03-24 | $3.49 | $3.49 | 3,490,425 | — | — |
| 2009-03-23 | $3.64 | $3.64 | 4,617,675 | — | — |
| 2009-03-20 | $3.27 | $3.27 | 4,481,325 | — | — |
| 2009-03-19 | $3.49 | $3.49 | 4,081,725 | — | — |
| 2009-03-18 | $3.58 | $3.58 | 4,149,900 | — | — |
| 2009-03-17 | $3.56 | $3.56 | 3,487,050 | — | — |
| 2009-03-16 | $3.40 | $3.40 | 5,987,925 | — | — |
| 2009-03-13 | $3.33 | $3.33 | 4,379,400 | — | — |
| 2009-03-12 | $3.40 | $3.40 | 8,478,000 | — | — |
| 2009-03-11 | $3.20 | $3.20 | 10,776,375 | — | — |
| 2009-03-10 | $2.98 | $2.98 | 5,933,250 | — | — |
| 2009-03-09 | $2.82 | $2.82 | 4,701,375 | — | — |
| 2009-03-06 | $2.83 | $2.83 | 4,979,475 | — | — |
| 2009-03-05 | $2.98 | $2.98 | 7,308,225 | — | — |
| 2009-03-04 | $3.05 | $3.05 | 6,669,000 | — | — |
| 2009-03-03 | $2.96 | $2.96 | 4,468,500 | — | — |
| 2009-03-02 | $3.00 | $3.00 | 5,812,425 | — | — |
| 2009-02-27 | $3.23 | $3.23 | 4,411,800 | — | — |
| 2009-02-26 | $3.23 | $3.23 | 6,580,575 | — | — |
| 2009-02-25 | $3.35 | $3.35 | 10,809,450 | — | — |
| 2009-02-24 | $3.60 | $3.60 | 4,393,575 | — | — |
| 2009-02-23 | $3.44 | $3.44 | 3,150,900 | — | — |
| 2009-02-20 | $3.57 | $3.57 | 3,956,175 | — | — |
| 2009-02-19 | $3.63 | $3.63 | 3,380,400 | — | — |
| 2009-02-18 | $3.63 | $3.63 | 4,504,950 | — | — |
| 2009-02-17 | $3.63 | $3.63 | 5,821,200 | — | — |
| 2009-02-13 | $3.82 | $3.82 | 7,273,800 | — | — |
| 2009-02-12 | $3.85 | $3.85 | 5,597,100 | — | — |
| 2009-02-11 | $3.78 | $3.78 | 4,366,575 | — | — |
| 2009-02-10 | $3.78 | $3.78 | 4,825,575 | — | — |
| 2009-02-09 | $3.90 | $3.90 | 4,377,375 | — | — |
| 2009-02-06 | $4.08 | $4.08 | 6,562,350 | — | — |
| 2009-02-05 | $3.93 | $3.93 | 4,140,450 | — | — |
| 2009-02-04 | $3.85 | $3.85 | 3,822,525 | — | — |
| 2009-02-03 | $3.95 | $3.95 | 3,285,225 | — | — |
| 2009-02-02 | $3.77 | $3.77 | 4,870,800 | — | — |
| 2009-01-30 | $3.72 | $3.72 | 8,675,100 | — | — |
| 2009-01-29 | $3.93 | $3.93 | 12,282,300 | — | — |
| 2009-01-28 | $3.49 | $3.49 | 4,335,525 | — | — |
| 2009-01-27 | $3.21 | $3.21 | 5,674,725 | — | — |
| 2009-01-26 | $3.18 | $3.18 | 2,466,450 | — | — |
| 2009-01-23 | $3.23 | $3.23 | 2,691,225 | — | — |
| 2009-01-22 | $3.31 | $3.31 | 3,282,525 | — | — |
| 2009-01-21 | $3.35 | $3.35 | 5,706,450 | — | — |
| 2009-01-20 | $3.14 | $3.14 | 5,537,025 | — | — |
| 2009-01-16 | $3.34 | $3.34 | 3,514,050 | — | — |
| 2009-01-15 | $3.43 | $3.43 | 3,415,500 | — | — |
| 2009-01-14 | $3.26 | $3.26 | 3,923,100 | — | — |
| 2009-01-13 | $3.45 | $3.45 | 4,488,750 | — | — |
| 2009-01-12 | $3.47 | $3.47 | 4,291,650 | — | — |
| 2009-01-09 | $3.67 | $3.67 | 7,688,925 | — | — |
| 2009-01-08 | $3.88 | $3.88 | 5,606,550 | — | — |
| 2009-01-07 | $4.01 | $4.01 | 10,544,175 | — | — |
| 2009-01-06 | $4.12 | $4.12 | 3,775,950 | — | — |
| 2009-01-05 | $4.01 | $4.01 | 5,946,750 | — | — |
| 2009-01-02 | $4.33 | $4.33 | 4,185,675 | — | — |