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
- 1993-04-23 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 | $2.54 | $2.54 | 10,414,500 | — | — |
| 2009-12-30 | $2.57 | $2.57 | 9,624,000 | — | — |
| 2009-12-29 | $2.55 | $2.55 | 5,994,000 | — | — |
| 2009-12-28 | $2.56 | $2.56 | 9,165,000 | — | — |
| 2009-12-24 | $2.57 | $2.57 | 4,854,000 | — | — |
| 2009-12-23 | $2.56 | $2.56 | 10,764,000 | — | — |
| 2009-12-22 | $2.56 | $2.56 | 15,130,500 | — | — |
| 2009-12-21 | $2.54 | $2.54 | 17,329,500 | — | — |
| 2009-12-18 | $2.50 | $2.50 | 26,287,500 | — | — |
| 2009-12-17 | $2.49 | $2.49 | 12,435,000 | — | — |
| 2009-12-16 | $2.51 | $2.51 | 19,956,000 | — | — |
| 2009-12-15 | $2.50 | $2.50 | 14,607,000 | — | — |
| 2009-12-14 | $2.53 | $2.53 | 20,754,000 | — | — |
| 2009-12-11 | $2.50 | $2.50 | 17,142,000 | — | — |
| 2009-12-10 | $2.51 | $2.51 | 16,632,000 | — | — |
| 2009-12-09 | $2.52 | $2.52 | 13,855,500 | — | — |
| 2009-12-08 | $2.54 | $2.54 | 18,109,500 | — | — |
| 2009-12-07 | $2.56 | $2.56 | 19,726,500 | — | — |
| 2009-12-04 | $2.57 | $2.57 | 32,872,500 | — | — |
| 2009-12-03 | $2.56 | $2.56 | 22,186,500 | — | — |
| 2009-12-02 | $2.61 | $2.61 | 20,016,000 | — | — |
| 2009-12-01 | $2.61 | $2.61 | 16,272,000 | — | — |
| 2009-11-30 | $2.59 | $2.59 | 17,754,000 | — | — |
| 2009-11-27 | $2.60 | $2.60 | 8,461,500 | — | — |
| 2009-11-25 | $2.64 | $2.64 | 16,351,500 | — | — |
| 2009-11-24 | $2.60 | $2.60 | 17,457,000 | — | — |
| 2009-11-23 | $2.62 | $2.62 | 18,814,500 | — | — |
| 2009-11-20 | $2.59 | $2.59 | 20,322,000 | — | — |
| 2009-11-19 | $2.60 | $2.60 | 20,223,000 | — | — |
| 2009-11-18 | $2.63 | $2.63 | 18,987,000 | — | — |
| 2009-11-17 | $2.64 | $2.64 | 17,631,000 | — | — |
| 2009-11-16 | $2.66 | $2.66 | 19,290,000 | — | — |
| 2009-11-13 | $2.65 | $2.65 | 23,332,500 | — | — |
| 2009-11-12 | $2.62 | $2.62 | 28,920,000 | — | — |
| 2009-11-11 | $2.68 | $2.68 | 50,443,500 | — | — |
| 2009-11-10 | $2.62 | $2.62 | 26,620,500 | — | — |
| 2009-11-09 | $2.64 | $2.64 | 38,596,500 | — | — |
| 2009-11-06 | $2.56 | $2.56 | 49,276,500 | — | — |
| 2009-11-05 | $2.52 | $2.52 | 35,641,500 | — | — |
| 2009-11-04 | $2.48 | $2.48 | 47,743,500 | — | — |
| 2009-11-03 | $2.50 | $2.50 | 28,611,000 | — | — |
| 2009-11-02 | $2.50 | $2.50 | 43,752,000 | — | — |
| 2009-10-30 | $2.49 | $2.49 | 57,199,500 | — | — |
| 2009-10-29 | $2.51 | $2.51 | 131,710,500 | — | — |
| 2009-10-28 | $2.25 | $2.25 | 58,893,000 | — | — |
| 2009-10-27 | $2.31 | $2.31 | 40,062,000 | — | — |
| 2009-10-26 | $2.33 | $2.33 | 46,522,500 | — | — |
| 2009-10-23 | $2.33 | $2.33 | 36,399,000 | — | — |
| 2009-10-22 | $2.39 | $2.39 | 40,330,500 | — | — |
| 2009-10-21 | $2.36 | $2.36 | 42,285,000 | — | — |
| 2009-10-20 | $2.41 | $2.41 | 53,556,000 | — | — |
| 2009-10-19 | $2.47 | $2.47 | 50,332,500 | — | — |
| 2009-10-16 | $2.48 | $2.48 | 44,910,000 | — | — |
| 2009-10-15 | $2.50 | $2.50 | 69,649,500 | — | — |
| 2009-10-14 | $2.43 | $2.43 | 69,015,000 | — | — |
| 2009-10-13 | $2.31 | $2.31 | 58,317,000 | — | — |
| 2009-10-12 | $2.33 | $2.33 | 71,692,500 | — | — |
| 2009-10-09 | $2.28 | $2.28 | 60,669,000 | — | — |
| 2009-10-08 | $2.29 | $2.29 | 76,524,000 | — | — |
| 2009-10-07 | $2.32 | $2.32 | 107,889,000 | — | — |
| 2009-10-06 | $2.41 | $2.41 | 31,074,000 | — | — |
| 2009-10-05 | $2.39 | $2.39 | 29,172,000 | — | — |
| 2009-10-02 | $2.36 | $2.36 | 26,755,500 | — | — |
| 2009-10-01 | $2.39 | $2.39 | 37,105,500 | — | — |
| 2009-09-30 | $2.41 | $2.41 | 45,132,000 | — | — |
| 2009-09-29 | $2.41 | $2.41 | 37,905,000 | — | — |
| 2009-09-28 | $2.44 | $2.44 | 19,618,500 | — | — |
| 2009-09-25 | $2.42 | $2.42 | 39,160,500 | — | — |
| 2009-09-24 | $2.45 | $2.45 | 52,458,000 | — | — |
| 2009-09-23 | $2.42 | $2.42 | 37,990,500 | — | — |
| 2009-09-22 | $2.50 | $2.50 | 23,092,500 | — | — |
| 2009-09-21 | $2.50 | $2.50 | 24,414,000 | — | — |
| 2009-09-18 | $2.49 | $2.49 | 28,831,500 | — | — |
| 2009-09-17 | $2.47 | $2.47 | 20,199,000 | — | — |
| 2009-09-16 | $2.50 | $2.50 | 32,358,000 | — | — |
| 2009-09-15 | $2.46 | $2.46 | 29,874,000 | — | — |
| 2009-09-14 | $2.45 | $2.45 | 26,499,000 | — | — |
| 2009-09-11 | $2.44 | $2.44 | 45,049,500 | — | — |
| 2009-09-10 | $2.49 | $2.49 | 25,414,500 | — | — |
| 2009-09-09 | $2.53 | $2.53 | 29,296,500 | — | — |
| 2009-09-08 | $2.57 | $2.57 | 31,305,000 | — | — |
| 2009-09-04 | $2.50 | $2.50 | 24,697,500 | — | — |
| 2009-09-03 | $2.52 | $2.52 | 20,557,500 | — | — |
| 2009-09-02 | $2.51 | $2.51 | 20,974,500 | — | — |
| 2009-09-01 | $2.50 | $2.50 | 37,581,000 | — | — |
| 2009-08-31 | $2.55 | $2.55 | 25,902,000 | — | — |
| 2009-08-28 | $2.58 | $2.58 | 22,020,000 | — | — |
| 2009-08-27 | $2.57 | $2.57 | 19,731,000 | — | — |
| 2009-08-26 | $2.57 | $2.57 | 28,408,500 | — | — |
| 2009-08-25 | $2.58 | $2.58 | 42,400,500 | — | — |
| 2009-08-24 | $2.49 | $2.49 | 25,159,500 | — | — |
| 2009-08-21 | $2.55 | $2.55 | 27,772,500 | — | — |
| 2009-08-20 | $2.55 | $2.55 | 19,039,500 | — | — |
| 2009-08-19 | $2.53 | $2.53 | 26,248,500 | — | — |
| 2009-08-18 | $2.52 | $2.52 | 33,979,500 | — | — |
| 2009-08-17 | $2.47 | $2.47 | 33,045,000 | — | — |
| 2009-08-14 | $2.47 | $2.47 | 27,055,500 | — | — |
| 2009-08-13 | $2.53 | $2.53 | 56,569,500 | — | — |
| 2009-08-12 | $2.52 | $2.52 | 29,304,000 | — | — |
| 2009-08-11 | $2.54 | $2.54 | 31,665,000 | — | — |
| 2009-08-10 | $2.55 | $2.55 | 23,947,500 | — | — |
| 2009-08-07 | $2.62 | $2.62 | 22,584,000 | — | — |
| 2009-08-06 | $2.55 | $2.55 | 35,517,000 | — | — |
| 2009-08-05 | $2.60 | $2.60 | 41,059,500 | — | — |
| 2009-08-04 | $2.61 | $2.61 | 41,034,000 | — | — |
| 2009-08-03 | $2.64 | $2.64 | 49,425,000 | — | — |
| 2009-07-31 | $2.71 | $2.71 | 53,895,000 | — | — |
| 2009-07-30 | $2.81 | $2.81 | 77,914,500 | — | — |
| 2009-07-29 | $2.70 | $2.70 | 40,540,500 | — | — |
| 2009-07-28 | $2.72 | $2.72 | 22,150,500 | — | — |
| 2009-07-27 | $2.67 | $2.67 | 31,113,000 | — | — |
| 2009-07-24 | $2.74 | $2.74 | 21,612,000 | — | — |
| 2009-07-23 | $2.74 | $2.74 | 29,221,500 | — | — |
| 2009-07-22 | $2.74 | $2.74 | 21,856,500 | — | — |
| 2009-07-21 | $2.74 | $2.74 | 24,871,500 | — | — |
| 2009-07-20 | $2.74 | $2.74 | 21,753,000 | — | — |
| 2009-07-17 | $2.72 | $2.72 | 21,283,500 | — | — |
| 2009-07-16 | $2.74 | $2.74 | 25,207,500 | — | — |
| 2009-07-15 | $2.73 | $2.73 | 37,039,500 | — | — |
| 2009-07-14 | $2.68 | $2.68 | 27,330,000 | — | — |
| 2009-07-13 | $2.67 | $2.67 | 26,431,500 | — | — |
| 2009-07-10 | $2.63 | $2.63 | 21,190,500 | — | — |
| 2009-07-09 | $2.64 | $2.64 | 31,261,500 | — | — |
| 2009-07-08 | $2.66 | $2.66 | 57,910,500 | — | — |
| 2009-07-07 | $2.53 | $2.53 | 31,641,000 | — | — |
| 2009-07-06 | $2.55 | $2.55 | 23,842,500 | — | — |
| 2009-07-02 | $2.50 | $2.50 | 23,272,500 | — | — |
| 2009-07-01 | $2.55 | $2.55 | 18,544,500 | — | — |
| 2009-06-30 | $2.54 | $2.54 | 19,465,500 | — | — |
| 2009-06-29 | $2.55 | $2.55 | 16,870,500 | — | — |
| 2009-06-26 | $2.51 | $2.51 | 46,039,500 | — | — |
| 2009-06-25 | $2.51 | $2.51 | 20,497,500 | — | — |
| 2009-06-24 | $2.44 | $2.44 | 19,593,000 | — | — |
| 2009-06-23 | $2.45 | $2.45 | 18,501,000 | — | — |
| 2009-06-22 | $2.50 | $2.50 | 28,549,500 | — | — |
| 2009-06-19 | $2.50 | $2.50 | 39,684,000 | — | — |
| 2009-06-18 | $2.49 | $2.49 | 23,830,500 | — | — |
| 2009-06-17 | $2.47 | $2.47 | 33,846,000 | — | — |
| 2009-06-16 | $2.36 | $2.36 | 34,879,500 | — | — |
| 2009-06-15 | $2.38 | $2.38 | 23,842,500 | — | — |
| 2009-06-12 | $2.40 | $2.40 | 32,809,500 | — | — |
| 2009-06-11 | $2.42 | $2.42 | 22,849,500 | — | — |
| 2009-06-10 | $2.50 | $2.50 | 19,536,000 | — | — |
| 2009-06-09 | $2.54 | $2.54 | 17,451,000 | — | — |
| 2009-06-08 | $2.53 | $2.53 | 18,892,500 | — | — |
| 2009-06-05 | $2.52 | $2.52 | 24,361,500 | — | — |
| 2009-06-04 | $2.53 | $2.53 | 21,981,000 | — | — |
| 2009-06-03 | $2.57 | $2.57 | 27,315,000 | — | — |
| 2009-06-02 | $2.57 | $2.57 | 33,781,500 | — | — |
| 2009-06-01 | $2.49 | $2.49 | 30,859,500 | — | — |
| 2009-05-29 | $2.40 | $2.40 | 37,792,500 | — | — |
| 2009-05-28 | $2.41 | $2.41 | 36,733,500 | — | — |
| 2009-05-27 | $2.42 | $2.42 | 31,378,500 | — | — |
| 2009-05-26 | $2.50 | $2.50 | 21,424,500 | — | — |
| 2009-05-22 | $2.40 | $2.40 | 12,714,000 | — | — |
| 2009-05-21 | $2.41 | $2.41 | 24,426,000 | — | — |
| 2009-05-20 | $2.43 | $2.43 | 31,308,000 | — | — |
| 2009-05-19 | $2.50 | $2.50 | 26,145,000 | — | — |
| 2009-05-18 | $2.47 | $2.47 | 22,813,500 | — | — |
| 2009-05-15 | $2.41 | $2.41 | 30,436,500 | — | — |
| 2009-05-14 | $2.36 | $2.36 | 27,882,000 | — | — |
| 2009-05-13 | $2.34 | $2.34 | 28,087,500 | — | — |
| 2009-05-12 | $2.41 | $2.41 | 32,124,000 | — | — |
| 2009-05-11 | $2.46 | $2.46 | 37,837,500 | — | — |
| 2009-05-08 | $2.40 | $2.40 | 32,500,500 | — | — |
| 2009-05-07 | $2.43 | $2.43 | 31,567,500 | — | — |
| 2009-05-06 | $2.50 | $2.50 | 31,578,000 | — | — |
| 2009-05-05 | $2.53 | $2.53 | 24,903,000 | — | — |
| 2009-05-04 | $2.56 | $2.56 | 32,556,000 | — | — |
| 2009-05-01 | $2.50 | $2.50 | 45,766,500 | — | — |
| 2009-04-30 | $2.59 | $2.59 | 85,974,000 | — | — |
| 2009-04-29 | $2.48 | $2.48 | 48,283,500 | — | — |
| 2009-04-28 | $2.58 | $2.58 | 19,143,000 | — | — |
| 2009-04-27 | $2.55 | $2.55 | 26,511,000 | — | — |
| 2009-04-24 | $2.51 | $2.51 | 31,689,000 | — | — |
| 2009-04-23 | $2.56 | $2.56 | 22,056,000 | — | — |
| 2009-04-22 | $2.56 | $2.56 | 34,150,500 | — | — |
| 2009-04-21 | $2.57 | $2.57 | 25,180,500 | — | — |
| 2009-04-20 | $2.53 | $2.53 | 21,397,500 | — | — |
| 2009-04-17 | $2.58 | $2.58 | 34,566,000 | — | — |
| 2009-04-16 | $2.54 | $2.54 | 37,426,500 | — | — |
| 2009-04-15 | $2.44 | $2.44 | 23,023,500 | — | — |
| 2009-04-14 | $2.46 | $2.46 | 35,730,000 | — | — |
| 2009-04-13 | $2.46 | $2.46 | 24,885,000 | — | — |
| 2009-04-09 | $2.53 | $2.53 | 35,419,500 | — | — |
| 2009-04-08 | $2.45 | $2.45 | 24,108,000 | — | — |
| 2009-04-07 | $2.38 | $2.38 | 35,239,500 | — | — |
| 2009-04-06 | $2.46 | $2.46 | 40,500,000 | — | — |
| 2009-04-03 | $2.43 | $2.43 | 48,792,000 | — | — |
| 2009-04-02 | $2.40 | $2.40 | 58,441,500 | — | — |
| 2009-04-01 | $2.36 | $2.36 | 49,653,000 | — | — |
| 2009-03-31 | $2.33 | $2.33 | 36,643,500 | — | — |
| 2009-03-30 | $2.34 | $2.34 | 32,820,000 | — | — |
| 2009-03-27 | $2.32 | $2.32 | 44,659,500 | — | — |
| 2009-03-26 | $2.36 | $2.36 | 417,903,000 | — | — |
| 2009-03-25 | $2.27 | $2.27 | 49,072,500 | — | — |
| 2009-03-24 | $2.23 | $2.23 | 36,591,000 | — | — |
| 2009-03-23 | $2.25 | $2.25 | 69,495,000 | — | — |
| 2009-03-20 | $2.33 | $2.33 | 31,194,000 | — | — |
| 2009-03-19 | $2.38 | $2.38 | 56,032,500 | — | — |
| 2009-03-18 | $2.33 | $2.33 | 37,105,500 | — | — |
| 2009-03-17 | $2.33 | $2.33 | 30,894,000 | — | — |
| 2009-03-16 | $2.23 | $2.23 | 37,038,000 | — | — |
| 2009-03-13 | $2.33 | $2.33 | 27,082,500 | — | — |
| 2009-03-12 | $2.35 | $2.35 | 35,442,000 | — | — |
| 2009-03-11 | $2.27 | $2.27 | 40,275,000 | — | — |
| 2009-03-10 | $2.25 | $2.25 | 45,216,000 | — | — |
| 2009-03-09 | $2.12 | $2.12 | 26,092,500 | — | — |
| 2009-03-06 | $2.14 | $2.14 | 55,300,500 | — | — |
| 2009-03-05 | $2.17 | $2.17 | 53,755,500 | — | — |
| 2009-03-04 | $2.17 | $2.17 | 53,158,500 | — | — |
| 2009-03-03 | $2.16 | $2.16 | 78,033,000 | — | — |
| 2009-03-02 | $2.15 | $2.15 | 55,404,000 | — | — |
| 2009-02-27 | $2.22 | $2.22 | 121,312,500 | — | — |
| 2009-02-26 | $2.19 | $2.19 | 50,946,000 | — | — |
| 2009-02-25 | $2.22 | $2.22 | 49,663,500 | — | — |
| 2009-02-24 | $2.22 | $2.22 | 67,482,000 | — | — |
| 2009-02-23 | $2.12 | $2.12 | 58,192,500 | — | — |
| 2009-02-20 | $2.18 | $2.18 | 91,060,500 | — | — |
| 2009-02-19 | $2.19 | $2.19 | 153,712,500 | — | — |
| 2009-02-18 | $1.85 | $1.85 | 69,411,000 | — | — |
| 2009-02-17 | $1.82 | $1.82 | 54,312,000 | — | — |
| 2009-02-13 | $1.91 | $1.91 | 23,727,000 | — | — |
| 2009-02-12 | $1.92 | $1.92 | 35,076,000 | — | — |
| 2009-02-11 | $1.90 | $1.90 | 43,741,500 | — | — |
| 2009-02-10 | $1.91 | $1.91 | 77,320,500 | — | — |
| 2009-02-09 | $2.06 | $2.06 | 24,420,000 | — | — |
| 2009-02-06 | $2.05 | $2.05 | 41,407,500 | — | — |
| 2009-02-05 | $1.97 | $1.97 | 29,479,500 | — | — |
| 2009-02-04 | $1.95 | $1.95 | 15,505,500 | — | — |
| 2009-02-03 | $2.00 | $2.00 | 25,405,500 | — | — |
| 2009-02-02 | $1.94 | $1.94 | 26,880,000 | — | — |
| 2009-01-30 | $1.94 | $1.94 | 27,871,500 | — | — |
| 2009-01-29 | $2.04 | $2.04 | 17,235,000 | — | — |
| 2009-01-28 | $2.07 | $2.07 | 32,391,000 | — | — |
| 2009-01-27 | $2.00 | $2.00 | 16,497,000 | — | — |
| 2009-01-26 | $2.01 | $2.01 | 37,810,500 | — | — |
| 2009-01-23 | $1.93 | $1.93 | 34,570,500 | — | — |
| 2009-01-22 | $1.91 | $1.91 | 29,721,000 | — | — |
| 2009-01-21 | $1.87 | $1.87 | 26,527,500 | — | — |
| 2009-01-20 | $1.84 | $1.84 | 21,628,500 | — | — |
| 2009-01-16 | $1.90 | $1.90 | 24,412,500 | — | — |
| 2009-01-15 | $1.89 | $1.89 | 37,935,000 | — | — |
| 2009-01-14 | $1.80 | $1.80 | 32,460,000 | — | — |
| 2009-01-13 | $1.89 | $1.89 | 21,141,000 | — | — |
| 2009-01-12 | $1.88 | $1.88 | 15,801,000 | — | — |
| 2009-01-09 | $1.89 | $1.89 | 24,211,500 | — | — |
| 2009-01-08 | $1.94 | $1.94 | 25,591,500 | — | — |
| 2009-01-07 | $1.93 | $1.93 | 31,030,500 | — | — |
| 2009-01-06 | $2.01 | $2.01 | 23,770,500 | — | — |
| 2009-01-05 | $2.04 | $2.04 | 22,659,000 | — | — |
| 2009-01-02 | $2.10 | $2.10 | 20,424,000 | — | — |