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 | $3.66 | $3.66 | 4,244,117 | — | — |
| 2009-12-30 | $3.72 | $3.72 | 6,979,711 | — | — |
| 2009-12-29 | $3.63 | $3.63 | 5,367,115 | — | — |
| 2009-12-28 | $3.63 | $3.63 | 6,656,856 | — | — |
| 2009-12-24 | $3.54 | $3.54 | 3,092,582 | — | — |
| 2009-12-23 | $3.58 | $3.58 | 5,848,879 | — | — |
| 2009-12-22 | $3.53 | $3.53 | 5,213,241 | — | — |
| 2009-12-21 | $3.52 | $3.52 | 11,856,668 | — | — |
| 2009-12-18 | $3.50 | $3.50 | 40,811,224 | — | — |
| 2009-12-17 | $3.40 | $3.40 | 13,216,352 | — | — |
| 2009-12-16 | $3.44 | $3.44 | 12,095,592 | — | — |
| 2009-12-15 | $3.40 | $3.40 | 13,399,322 | — | — |
| 2009-12-14 | $3.45 | $3.45 | 8,150,830 | — | — |
| 2009-12-11 | $3.39 | $3.39 | 7,220,873 | — | — |
| 2009-12-10 | $3.40 | $3.40 | 10,839,423 | — | — |
| 2009-12-09 | $3.39 | $3.39 | 9,850,155 | — | — |
| 2009-12-08 | $3.42 | $3.42 | 13,408,275 | — | — |
| 2009-12-07 | $3.40 | $3.40 | 16,320,125 | — | — |
| 2009-12-04 | $3.41 | $3.41 | 18,537,025 | — | — |
| 2009-12-03 | $3.40 | $3.40 | 7,978,492 | — | — |
| 2009-12-02 | $3.43 | $3.43 | 9,622,422 | — | — |
| 2009-12-01 | $3.47 | $3.47 | 12,969,595 | — | — |
| 2009-11-30 | $3.48 | $3.48 | 15,541,804 | — | — |
| 2009-11-27 | $3.47 | $3.47 | 6,467,732 | — | — |
| 2009-11-25 | $3.53 | $3.53 | 9,049,453 | — | — |
| 2009-11-24 | $3.56 | $3.56 | 8,494,948 | — | — |
| 2009-11-23 | $3.57 | $3.57 | 14,637,026 | — | — |
| 2009-11-20 | $3.47 | $3.47 | 9,874,775 | — | — |
| 2009-11-19 | $3.50 | $3.50 | 6,988,664 | — | — |
| 2009-11-18 | $3.54 | $3.54 | 7,166,038 | — | — |
| 2009-11-17 | $3.59 | $3.59 | 6,952,294 | — | — |
| 2009-11-16 | $3.56 | $3.56 | 10,684,990 | — | — |
| 2009-11-13 | $3.51 | $3.51 | 8,813,326 | — | — |
| 2009-11-12 | $3.52 | $3.52 | 13,278,461 | — | — |
| 2009-11-11 | $3.52 | $3.52 | 14,540,226 | — | — |
| 2009-11-10 | $3.51 | $3.51 | 11,364,273 | — | — |
| 2009-11-09 | $3.50 | $3.50 | 13,826,252 | — | — |
| 2009-11-06 | $3.44 | $3.44 | 13,209,078 | — | — |
| 2009-11-05 | $3.42 | $3.42 | 17,633,367 | — | — |
| 2009-11-04 | $3.39 | $3.39 | 20,831,142 | — | — |
| 2009-11-03 | $3.40 | $3.40 | 11,686,009 | — | — |
| 2009-11-02 | $3.40 | $3.40 | 17,607,069 | — | — |
| 2009-10-30 | $3.38 | $3.38 | 19,676,810 | — | — |
| 2009-10-29 | $3.40 | $3.40 | 15,695,678 | — | — |
| 2009-10-28 | $3.36 | $3.36 | 17,458,790 | — | — |
| 2009-10-27 | $3.44 | $3.44 | 36,221,870 | — | — |
| 2009-10-26 | $3.46 | $3.46 | 22,269,722 | — | — |
| 2009-10-23 | $3.40 | $3.40 | 10,407,458 | — | — |
| 2009-10-22 | $3.45 | $3.45 | 14,948,131 | — | — |
| 2009-10-21 | $3.35 | $3.35 | 14,128,963 | — | — |
| 2009-10-20 | $3.43 | $3.43 | 8,230,844 | — | — |
| 2009-10-19 | $3.43 | $3.43 | 12,506,295 | — | — |
| 2009-10-16 | $3.40 | $3.40 | 12,227,644 | — | — |
| 2009-10-15 | $3.42 | $3.42 | 9,141,217 | — | — |
| 2009-10-14 | $3.40 | $3.40 | 6,988,104 | — | — |
| 2009-10-13 | $3.42 | $3.42 | 7,547,086 | — | — |
| 2009-10-12 | $3.40 | $3.40 | 5,748,722 | — | — |
| 2009-10-09 | $3.41 | $3.41 | 7,679,697 | — | — |
| 2009-10-08 | $3.39 | $3.39 | 13,405,477 | — | — |
| 2009-10-07 | $3.46 | $3.46 | 12,775,434 | — | — |
| 2009-10-06 | $3.49 | $3.49 | 11,846,597 | — | — |
| 2009-10-05 | $3.44 | $3.44 | 7,615,350 | — | — |
| 2009-10-02 | $3.43 | $3.43 | 15,268,188 | — | — |
| 2009-10-01 | $3.51 | $3.51 | 9,658,233 | — | — |
| 2009-09-30 | $3.61 | $3.61 | 15,295,046 | — | — |
| 2009-09-29 | $3.61 | $3.61 | 16,423,640 | — | — |
| 2009-09-28 | $3.73 | $3.73 | 15,956,424 | — | — |
| 2009-09-25 | $3.65 | $3.65 | 18,434,070 | — | — |
| 2009-09-24 | $3.69 | $3.69 | 10,369,969 | — | — |
| 2009-09-23 | $3.72 | $3.72 | 21,006,279 | — | — |
| 2009-09-22 | $3.66 | $3.66 | 11,665,306 | — | — |
| 2009-09-21 | $3.69 | $3.69 | 10,772,838 | — | — |
| 2009-09-18 | $3.70 | $3.70 | 15,015,276 | — | — |
| 2009-09-17 | $3.67 | $3.67 | 12,928,189 | — | — |
| 2009-09-16 | $3.69 | $3.69 | 16,123,167 | — | — |
| 2009-09-15 | $3.61 | $3.61 | 15,983,281 | — | — |
| 2009-09-14 | $3.47 | $3.47 | 6,842,064 | — | — |
| 2009-09-11 | $3.44 | $3.44 | 13,604,114 | — | — |
| 2009-09-10 | $3.49 | $3.49 | 16,210,455 | — | — |
| 2009-09-09 | $3.48 | $3.48 | 17,466,064 | — | — |
| 2009-09-08 | $3.39 | $3.39 | 6,629,439 | — | — |
| 2009-09-04 | $3.36 | $3.36 | 4,768,966 | — | — |
| 2009-09-03 | $3.30 | $3.30 | 5,094,619 | — | — |
| 2009-09-02 | $3.28 | $3.28 | 5,832,653 | — | — |
| 2009-09-01 | $3.32 | $3.32 | 19,276,179 | — | — |
| 2009-08-31 | $3.31 | $3.31 | 17,092,851 | — | — |
| 2009-08-28 | $3.33 | $3.33 | 12,538,189 | — | — |
| 2009-08-27 | $3.38 | $3.38 | 10,815,923 | — | — |
| 2009-08-26 | $3.40 | $3.40 | 11,722,379 | — | — |
| 2009-08-25 | $3.43 | $3.43 | 9,976,612 | — | — |
| 2009-08-24 | $3.40 | $3.40 | 7,256,124 | — | — |
| 2009-08-21 | $3.49 | $3.48 | 14,449,021 | — | — |
| 2009-08-20 | $3.39 | $3.39 | 11,017,357 | — | — |
| 2009-08-19 | $3.39 | $3.39 | 14,407,615 | — | — |
| 2009-08-18 | $3.32 | $3.32 | 6,239,439 | — | — |
| 2009-08-17 | $3.29 | $3.29 | 9,232,982 | — | — |
| 2009-08-14 | $3.35 | $3.35 | 10,590,987 | — | — |
| 2009-08-13 | $3.35 | $3.35 | 16,709,006 | — | — |
| 2009-08-12 | $3.30 | $3.30 | 9,474,144 | — | — |
| 2009-08-11 | $3.27 | $3.27 | 6,005,551 | — | — |
| 2009-08-10 | $3.31 | $3.31 | 5,696,125 | — | — |
| 2009-08-07 | $3.30 | $3.30 | 6,781,634 | — | — |
| 2009-08-06 | $3.28 | $3.28 | 14,295,707 | — | — |
| 2009-08-05 | $3.24 | $3.24 | 14,272,765 | — | — |
| 2009-08-04 | $3.27 | $3.27 | 10,691,145 | — | — |
| 2009-08-03 | $3.31 | $3.31 | 10,081,805 | — | — |
| 2009-07-31 | $3.29 | $3.29 | 12,998,132 | — | — |
| 2009-07-30 | $3.30 | $3.30 | 21,049,363 | — | — |
| 2009-07-29 | $3.22 | $3.22 | 18,576,193 | — | — |
| 2009-07-28 | $3.20 | $3.20 | 22,029,119 | — | — |
| 2009-07-27 | $3.23 | $3.23 | 27,604,383 | — | — |
| 2009-07-24 | $3.20 | $3.20 | 12,205,822 | — | — |
| 2009-07-23 | $3.22 | $3.22 | 16,006,782 | — | — |
| 2009-07-22 | $3.18 | $3.18 | 14,401,460 | — | — |
| 2009-07-21 | $3.13 | $3.13 | 21,046,006 | — | — |
| 2009-07-20 | $3.09 | $3.09 | 16,562,406 | — | — |
| 2009-07-17 | $3.01 | $3.01 | 17,635,605 | — | — |
| 2009-07-16 | $3.02 | $3.02 | 11,476,740 | — | — |
| 2009-07-15 | $2.99 | $2.99 | 9,774,617 | — | — |
| 2009-07-14 | $2.90 | $2.90 | 14,635,907 | — | — |
| 2009-07-13 | $2.88 | $2.88 | 13,373,024 | — | — |
| 2009-07-10 | $2.83 | $2.83 | 8,913,484 | — | — |
| 2009-07-09 | $2.82 | $2.82 | 9,729,295 | — | — |
| 2009-07-08 | $2.80 | $2.80 | 15,748,834 | — | — |
| 2009-07-07 | $2.82 | $2.82 | 9,868,061 | — | — |
| 2009-07-06 | $2.88 | $2.88 | 12,386,554 | — | — |
| 2009-07-02 | $2.87 | $2.87 | 10,736,468 | — | — |
| 2009-07-01 | $2.91 | $2.91 | 12,621,561 | — | — |
| 2009-06-30 | $2.87 | $2.87 | 21,863,495 | — | — |
| 2009-06-29 | $2.85 | $2.85 | 16,439,307 | — | — |
| 2009-06-26 | $2.85 | $2.85 | 21,084,055 | — | — |
| 2009-06-25 | $2.84 | $2.84 | 20,609,564 | — | — |
| 2009-06-24 | $2.85 | $2.85 | 14,774,673 | — | — |
| 2009-06-23 | $2.83 | $2.83 | 16,589,264 | — | — |
| 2009-06-22 | $2.85 | $2.85 | 23,476,651 | — | — |
| 2009-06-19 | $2.94 | $2.94 | 14,108,820 | — | — |
| 2009-06-18 | $2.91 | $2.91 | 8,287,358 | — | — |
| 2009-06-17 | $2.92 | $2.92 | 15,925,089 | — | — |
| 2009-06-16 | $2.91 | $2.91 | 13,322,106 | — | — |
| 2009-06-15 | $2.91 | $2.91 | 15,691,201 | — | — |
| 2009-06-12 | $2.93 | $2.93 | 16,175,204 | — | — |
| 2009-06-11 | $2.96 | $2.96 | 12,166,654 | — | — |
| 2009-06-10 | $2.99 | $2.99 | 21,444,959 | — | — |
| 2009-06-09 | $2.95 | $2.95 | 8,323,728 | — | — |
| 2009-06-08 | $2.90 | $2.90 | 15,511,589 | — | — |
| 2009-06-05 | $2.91 | $2.91 | 14,288,433 | — | — |
| 2009-06-04 | $2.88 | $2.88 | 12,440,269 | — | — |
| 2009-06-03 | $2.85 | $2.85 | 20,571,516 | — | — |
| 2009-06-02 | $2.93 | $2.93 | 11,113,598 | — | — |
| 2009-06-01 | $2.96 | $2.96 | 14,261,015 | — | — |
| 2009-05-29 | $2.90 | $2.90 | 16,979,264 | — | — |
| 2009-05-28 | $2.88 | $2.88 | 10,163,498 | — | — |
| 2009-05-27 | $2.86 | $2.86 | 12,337,314 | — | — |
| 2009-05-26 | $2.87 | $2.87 | 12,746,338 | — | — |
| 2009-05-22 | $2.76 | $2.76 | 8,348,348 | — | — |
| 2009-05-21 | $2.75 | $2.75 | 9,945,837 | — | — |
| 2009-05-20 | $2.78 | $2.78 | 10,281,002 | — | — |
| 2009-05-19 | $2.74 | $2.74 | 10,083,484 | — | — |
| 2009-05-18 | $2.73 | $2.73 | 7,196,254 | — | — |
| 2009-05-15 | $2.67 | $2.67 | 8,027,172 | — | — |
| 2009-05-14 | $2.71 | $2.71 | 7,029,510 | — | — |
| 2009-05-13 | $2.71 | $2.71 | 12,494,545 | — | — |
| 2009-05-12 | $2.80 | $2.80 | 12,246,668 | — | — |
| 2009-05-11 | $2.83 | $2.83 | 9,255,923 | — | — |
| 2009-05-08 | $2.82 | $2.82 | 8,158,104 | — | — |
| 2009-05-07 | $2.83 | $2.83 | 9,207,803 | — | — |
| 2009-05-06 | $2.85 | $2.85 | 17,486,208 | — | — |
| 2009-05-05 | $2.86 | $2.86 | 13,116,754 | — | — |
| 2009-05-04 | $2.86 | $2.86 | 10,148,950 | — | — |
| 2009-05-01 | $2.86 | $2.86 | 9,490,371 | — | — |
| 2009-04-30 | $2.86 | $2.86 | 14,648,777 | — | — |
| 2009-04-29 | $2.98 | $2.98 | 17,687,083 | — | — |
| 2009-04-28 | $2.85 | $2.85 | 9,146,813 | — | — |
| 2009-04-27 | $2.85 | $2.85 | 12,228,204 | — | — |
| 2009-04-24 | $2.93 | $2.93 | 6,946,139 | — | — |
| 2009-04-23 | $2.88 | $2.88 | 9,076,870 | — | — |
| 2009-04-22 | $2.89 | $2.89 | 8,310,299 | — | — |
| 2009-04-21 | $2.91 | $2.91 | 10,398,505 | — | — |
| 2009-04-20 | $2.89 | $2.89 | 13,440,728 | — | — |
| 2009-04-17 | $2.98 | $2.98 | 11,279,782 | — | — |
| 2009-04-16 | $3.00 | $3.00 | 7,009,926 | — | — |
| 2009-04-15 | $2.91 | $2.91 | 3,758,995 | — | — |
| 2009-04-14 | $2.94 | $2.94 | 5,644,088 | — | — |
| 2009-04-13 | $2.97 | $2.97 | 4,628,521 | — | — |
| 2009-04-09 | $2.95 | $2.95 | 6,627,201 | — | — |
| 2009-04-08 | $2.87 | $2.87 | 4,869,683 | — | — |
| 2009-04-07 | $2.83 | $2.83 | 5,584,776 | — | — |
| 2009-04-06 | $2.88 | $2.88 | 8,774,718 | — | — |
| 2009-04-03 | $2.84 | $2.84 | 5,265,278 | — | — |
| 2009-04-02 | $2.83 | $2.83 | 10,219,452 | — | — |
| 2009-04-01 | $2.80 | $2.80 | 7,663,470 | — | — |
| 2009-03-31 | $2.72 | $2.72 | 12,388,232 | — | — |
| 2009-03-30 | $2.72 | $2.72 | 10,054,388 | — | — |
| 2009-03-27 | $2.75 | $2.75 | 13,530,255 | — | — |
| 2009-03-26 | $2.83 | $2.83 | 15,803,669 | — | — |
| 2009-03-25 | $2.66 | $2.66 | 8,891,662 | — | — |
| 2009-03-24 | $2.63 | $2.63 | 8,835,148 | — | — |
| 2009-03-23 | $2.66 | $2.66 | 14,750,054 | — | — |
| 2009-03-20 | $2.63 | $2.63 | 18,739,579 | — | — |
| 2009-03-19 | $2.70 | $2.70 | 10,933,426 | — | — |
| 2009-03-18 | $2.66 | $2.66 | 13,893,397 | — | — |
| 2009-03-17 | $2.68 | $2.68 | 7,865,464 | — | — |
| 2009-03-16 | $2.59 | $2.59 | 8,254,905 | — | — |
| 2009-03-13 | $2.61 | $2.61 | 10,393,469 | — | — |
| 2009-03-12 | $2.55 | $2.55 | 10,591,547 | — | — |
| 2009-03-11 | $2.50 | $2.50 | 10,351,504 | — | — |
| 2009-03-10 | $2.51 | $2.51 | 14,999,609 | — | — |
| 2009-03-09 | $2.41 | $2.41 | 20,093,668 | — | — |
| 2009-03-06 | $2.52 | $2.52 | 24,006,536 | — | — |
| 2009-03-05 | $2.55 | $2.55 | 10,036,482 | — | — |
| 2009-03-04 | $2.59 | $2.59 | 10,624,000 | — | — |
| 2009-03-03 | $2.60 | $2.60 | 14,006,984 | — | — |
| 2009-03-02 | $2.65 | $2.65 | 10,028,089 | — | — |
| 2009-02-27 | $2.67 | $2.67 | 10,516,568 | — | — |
| 2009-02-26 | $2.66 | $2.66 | 9,165,277 | — | — |
| 2009-02-25 | $2.70 | $2.70 | 12,463,770 | — | — |
| 2009-02-24 | $2.76 | $2.76 | 11,773,856 | — | — |
| 2009-02-23 | $2.67 | $2.67 | 12,897,974 | — | — |
| 2009-02-20 | $2.69 | $2.69 | 24,119,563 | — | — |
| 2009-02-19 | $2.59 | $2.59 | 11,740,844 | — | — |
| 2009-02-18 | $2.65 | $2.65 | 12,048,591 | — | — |
| 2009-02-17 | $2.64 | $2.64 | 14,011,460 | — | — |
| 2009-02-13 | $2.69 | $2.69 | 12,107,343 | — | — |
| 2009-02-12 | $2.70 | $2.70 | 21,826,006 | — | — |
| 2009-02-11 | $2.56 | $2.56 | 13,050,728 | — | — |
| 2009-02-10 | $2.59 | $2.59 | 19,421,659 | — | — |
| 2009-02-09 | $2.68 | $2.68 | 15,262,593 | — | — |
| 2009-02-06 | $2.64 | $2.64 | 18,486,107 | — | — |
| 2009-02-05 | $2.53 | $2.53 | 14,825,032 | — | — |
| 2009-02-04 | $2.53 | $2.53 | 23,841,472 | — | — |
| 2009-02-03 | $2.63 | $2.63 | 18,359,651 | — | — |
| 2009-02-02 | $2.66 | $2.66 | 7,253,886 | — | — |
| 2009-01-30 | $2.63 | $2.63 | 9,259,280 | — | — |
| 2009-01-29 | $2.67 | $2.67 | 7,736,210 | — | — |
| 2009-01-28 | $2.70 | $2.70 | 13,990,757 | — | — |
| 2009-01-27 | $2.68 | $2.68 | 11,889,122 | — | — |
| 2009-01-26 | $2.66 | $2.66 | 10,908,247 | — | — |
| 2009-01-23 | $2.68 | $2.68 | 12,945,535 | — | — |
| 2009-01-22 | $2.66 | $2.66 | 8,532,996 | — | — |
| 2009-01-21 | $2.68 | $2.68 | 11,005,607 | — | — |
| 2009-01-20 | $2.64 | $2.64 | 12,624,358 | — | — |
| 2009-01-16 | $2.71 | $2.71 | 16,022,449 | — | — |
| 2009-01-15 | $2.70 | $2.70 | 15,145,649 | — | — |
| 2009-01-14 | $2.65 | $2.65 | 8,557,057 | — | — |
| 2009-01-13 | $2.64 | $2.64 | 9,438,893 | — | — |
| 2009-01-12 | $2.66 | $2.66 | 10,046,554 | — | — |
| 2009-01-09 | $2.68 | $2.68 | 12,412,852 | — | — |
| 2009-01-08 | $2.80 | $2.80 | 9,113,800 | — | — |
| 2009-01-07 | $2.80 | $2.80 | 11,666,425 | — | — |
| 2009-01-06 | $2.92 | $2.92 | 11,783,369 | — | — |
| 2009-01-05 | $2.88 | $2.88 | 8,672,322 | — | — |
| 2009-01-02 | $2.88 | $2.88 | 5,532,739 | — | — |