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
- 2001-04-11 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 | $4.84 | $5.09 | 1,429,000 | — | — |
| 2009-12-30 | $4.88 | $5.13 | 1,230,000 | — | — |
| 2009-12-29 | $4.87 | $5.12 | 2,070,000 | — | — |
| 2009-12-28 | $5.05 | $5.31 | 887,000 | — | — |
| 2009-12-24 | $5.07 | $5.33 | 683,500 | — | — |
| 2009-12-23 | $5.10 | $5.36 | 2,588,000 | — | — |
| 2009-12-22 | $5.22 | $5.48 | 1,508,500 | — | — |
| 2009-12-21 | $5.23 | $5.49 | 1,120,000 | — | — |
| 2009-12-18 | $5.19 | $5.45 | 4,234,000 | — | — |
| 2009-12-17 | $5.02 | $5.28 | 1,771,500 | — | — |
| 2009-12-16 | $4.98 | $5.24 | 3,235,000 | — | — |
| 2009-12-15 | $4.88 | $5.13 | 906,500 | — | — |
| 2009-12-14 | $4.80 | $5.04 | 1,033,000 | — | — |
| 2009-12-11 | $4.76 | $5.01 | 755,000 | — | — |
| 2009-12-10 | $4.80 | $5.04 | 1,303,500 | — | — |
| 2009-12-09 | $4.71 | $4.95 | 1,938,500 | — | — |
| 2009-12-08 | $4.68 | $4.92 | 910,000 | — | — |
| 2009-12-07 | $4.70 | $4.93 | 1,091,500 | — | — |
| 2009-12-04 | $4.78 | $5.02 | 2,723,500 | — | — |
| 2009-12-03 | $4.91 | $5.16 | 2,169,000 | — | — |
| 2009-12-02 | $4.90 | $5.15 | 1,894,500 | — | — |
| 2009-12-01 | $5.00 | $5.25 | 2,179,000 | — | — |
| 2009-11-30 | $4.85 | $5.10 | 1,685,500 | — | — |
| 2009-11-27 | $4.76 | $5.00 | 951,000 | — | — |
| 2009-11-25 | $4.79 | $5.03 | 974,000 | — | — |
| 2009-11-24 | $4.81 | $5.05 | 691,000 | — | — |
| 2009-11-23 | $4.82 | $5.07 | 1,166,000 | — | — |
| 2009-11-20 | $4.80 | $5.05 | 2,307,000 | — | — |
| 2009-11-19 | $4.69 | $4.93 | 2,353,000 | — | — |
| 2009-11-18 | $4.79 | $5.04 | 1,845,500 | — | — |
| 2009-11-17 | $4.86 | $5.11 | 2,162,000 | — | — |
| 2009-11-16 | $4.90 | $5.15 | 3,338,000 | — | — |
| 2009-11-13 | $4.84 | $5.09 | 1,276,000 | — | — |
| 2009-11-12 | $4.74 | $4.98 | 2,026,000 | — | — |
| 2009-11-11 | $4.92 | $5.17 | 2,123,000 | — | — |
| 2009-11-10 | $4.80 | $5.04 | 3,889,000 | — | — |
| 2009-11-09 | $4.76 | $5.00 | 2,001,500 | — | — |
| 2009-11-06 | $4.60 | $4.83 | 1,108,000 | — | — |
| 2009-11-05 | $4.58 | $4.82 | 1,320,000 | — | — |
| 2009-11-04 | $4.54 | $4.77 | 2,168,000 | — | — |
| 2009-11-03 | $4.50 | $4.73 | 2,529,500 | — | — |
| 2009-11-02 | $4.59 | $4.82 | 11,006,000 | — | — |
| 2009-10-30 | $4.35 | $4.57 | 6,447,500 | — | — |
| 2009-10-29 | $4.24 | $4.45 | 2,366,000 | — | — |
| 2009-10-28 | $4.08 | $4.29 | 1,540,000 | — | — |
| 2009-10-27 | $4.15 | $4.36 | 1,966,500 | — | — |
| 2009-10-26 | $4.19 | $4.40 | 2,135,000 | — | — |
| 2009-10-23 | $4.09 | $4.29 | 2,953,000 | — | — |
| 2009-10-22 | $3.94 | $4.14 | 1,186,500 | — | — |
| 2009-10-21 | $3.90 | $4.10 | 1,919,500 | — | — |
| 2009-10-20 | $4.01 | $4.22 | 1,264,000 | — | — |
| 2009-10-19 | $4.07 | $4.28 | 1,003,000 | — | — |
| 2009-10-16 | $4.09 | $4.30 | 1,318,500 | — | — |
| 2009-10-15 | $4.17 | $4.38 | 2,032,000 | — | — |
| 2009-10-14 | $4.29 | $4.51 | 1,974,500 | — | — |
| 2009-10-13 | $4.17 | $4.38 | 1,425,000 | — | — |
| 2009-10-12 | $4.16 | $4.37 | 1,174,000 | — | — |
| 2009-10-09 | $4.11 | $4.32 | 1,449,000 | — | — |
| 2009-10-08 | $4.21 | $4.42 | 3,524,500 | — | — |
| 2009-10-07 | $4.00 | $4.21 | 1,178,000 | — | — |
| 2009-10-06 | $3.99 | $4.19 | 1,762,000 | — | — |
| 2009-10-05 | $3.88 | $4.08 | 2,182,500 | — | — |
| 2009-10-02 | $3.78 | $3.97 | 3,265,000 | — | — |
| 2009-10-01 | $3.85 | $4.04 | 2,831,000 | — | — |
| 2009-09-30 | $3.90 | $4.10 | 6,012,500 | — | — |
| 2009-09-29 | $3.85 | $4.05 | 6,409,500 | — | — |
| 2009-09-28 | $4.04 | $4.25 | 2,421,000 | — | — |
| 2009-09-25 | $4.10 | $4.31 | 2,773,500 | — | — |
| 2009-09-24 | $3.90 | $4.10 | 3,868,000 | — | — |
| 2009-09-23 | $3.70 | $3.89 | 1,680,500 | — | — |
| 2009-09-22 | $3.61 | $3.80 | 1,280,000 | — | — |
| 2009-09-21 | $3.61 | $3.79 | 827,000 | — | — |
| 2009-09-18 | $3.62 | $3.80 | 2,366,000 | — | — |
| 2009-09-17 | $3.49 | $3.67 | 1,056,500 | — | — |
| 2009-09-16 | $3.47 | $3.65 | 1,339,000 | — | — |
| 2009-09-15 | $3.39 | $3.56 | 871,500 | — | — |
| 2009-09-14 | $3.34 | $3.51 | 1,528,500 | — | — |
| 2009-09-11 | $3.30 | $3.46 | 2,115,500 | — | — |
| 2009-09-10 | $3.33 | $3.50 | 2,769,000 | — | — |
| 2009-09-09 | $3.26 | $3.42 | 1,060,500 | — | — |
| 2009-09-08 | $3.26 | $3.42 | 1,566,500 | — | — |
| 2009-09-04 | $3.19 | $3.35 | 831,000 | — | — |
| 2009-09-03 | $3.14 | $3.30 | 1,332,000 | — | — |
| 2009-09-02 | $3.15 | $3.31 | 1,037,500 | — | — |
| 2009-09-01 | $3.14 | $3.30 | 680,000 | — | — |
| 2009-08-31 | $3.22 | $3.39 | 1,006,000 | — | — |
| 2009-08-28 | $3.30 | $3.47 | 1,017,000 | — | — |
| 2009-08-27 | $3.30 | $3.46 | 1,146,000 | — | — |
| 2009-08-26 | $3.35 | $3.52 | 1,048,500 | — | — |
| 2009-08-25 | $3.28 | $3.45 | 558,500 | — | — |
| 2009-08-24 | $3.31 | $3.47 | 1,259,500 | — | — |
| 2009-08-21 | $3.31 | $3.48 | 1,247,500 | — | — |
| 2009-08-20 | $3.26 | $3.43 | 515,500 | — | — |
| 2009-08-19 | $3.25 | $3.42 | 398,000 | — | — |
| 2009-08-18 | $3.24 | $3.40 | 992,500 | — | — |
| 2009-08-17 | $3.13 | $3.28 | 1,972,000 | — | — |
| 2009-08-14 | $3.29 | $3.46 | 859,000 | — | — |
| 2009-08-13 | $3.32 | $3.48 | 882,000 | — | — |
| 2009-08-12 | $3.32 | $3.49 | 590,500 | — | — |
| 2009-08-11 | $3.27 | $3.44 | 706,500 | — | — |
| 2009-08-10 | $3.23 | $3.40 | 1,023,000 | — | — |
| 2009-08-07 | $3.36 | $3.53 | 637,500 | — | — |
| 2009-08-06 | $3.28 | $3.45 | 801,000 | — | — |
| 2009-08-05 | $3.41 | $3.58 | 1,259,000 | — | — |
| 2009-08-04 | $3.45 | $3.62 | 833,000 | — | — |
| 2009-08-03 | $3.43 | $3.60 | 913,000 | — | — |
| 2009-07-31 | $3.35 | $3.52 | 1,030,500 | — | — |
| 2009-07-30 | $3.37 | $3.54 | 995,000 | — | — |
| 2009-07-29 | $3.34 | $3.51 | 617,500 | — | — |
| 2009-07-28 | $3.33 | $3.50 | 872,500 | — | — |
| 2009-07-27 | $3.35 | $3.52 | 1,678,000 | — | — |
| 2009-07-24 | $3.32 | $3.49 | 1,741,000 | — | — |
| 2009-07-23 | $3.26 | $3.43 | 1,913,000 | — | — |
| 2009-07-22 | $3.14 | $3.30 | 2,497,500 | — | — |
| 2009-07-21 | $3.25 | $3.41 | 2,265,000 | — | — |
| 2009-07-20 | $3.26 | $3.43 | 1,148,000 | — | — |
| 2009-07-17 | $3.19 | $3.35 | 879,000 | — | — |
| 2009-07-16 | $3.16 | $3.32 | 2,086,500 | — | — |
| 2009-07-15 | $3.19 | $3.35 | 1,895,500 | — | — |
| 2009-07-14 | $3.20 | $3.36 | 1,777,000 | — | — |
| 2009-07-13 | $3.13 | $3.29 | 2,529,500 | — | — |
| 2009-07-10 | $3.20 | $3.36 | 3,341,500 | — | — |
| 2009-07-09 | $3.37 | $3.54 | 2,850,000 | — | — |
| 2009-07-08 | $3.35 | $3.52 | 4,573,500 | — | — |
| 2009-07-07 | $3.31 | $3.47 | 3,926,000 | — | — |
| 2009-07-06 | $3.29 | $3.46 | 5,165,000 | — | — |
| 2009-07-02 | $3.39 | $3.56 | 4,440,000 | — | — |
| 2009-07-01 | $3.43 | $3.57 | 3,001,000 | — | — |
| 2009-06-30 | $3.39 | $3.53 | 4,114,500 | — | — |
| 2009-06-29 | $3.35 | $3.50 | 3,286,000 | — | — |
| 2009-06-26 | $3.28 | $3.42 | 2,391,000 | — | — |
| 2009-06-25 | $3.27 | $3.41 | 2,778,500 | — | — |
| 2009-06-24 | $3.15 | $3.29 | 2,624,500 | — | — |
| 2009-06-23 | $3.12 | $3.25 | 831,500 | — | — |
| 2009-06-22 | $3.05 | $3.18 | 1,277,500 | — | — |
| 2009-06-19 | $3.06 | $3.19 | 3,575,000 | — | — |
| 2009-06-18 | $3.04 | $3.17 | 2,060,000 | — | — |
| 2009-06-17 | $3.00 | $3.13 | 2,119,000 | — | — |
| 2009-06-16 | $2.90 | $3.02 | 1,196,500 | — | — |
| 2009-06-15 | $2.98 | $3.11 | 1,795,000 | — | — |
| 2009-06-12 | $2.95 | $3.08 | 1,003,000 | — | — |
| 2009-06-11 | $3.06 | $3.19 | 1,703,000 | — | — |
| 2009-06-10 | $3.07 | $3.20 | 2,433,500 | — | — |
| 2009-06-09 | $2.96 | $3.09 | 1,590,500 | — | — |
| 2009-06-08 | $2.85 | $2.97 | 1,898,500 | — | — |
| 2009-06-05 | $2.84 | $2.96 | 1,281,500 | — | — |
| 2009-06-04 | $2.73 | $2.85 | 759,000 | — | — |
| 2009-06-03 | $2.63 | $2.74 | 737,000 | — | — |
| 2009-06-02 | $2.63 | $2.74 | 1,392,500 | — | — |
| 2009-06-01 | $2.71 | $2.83 | 1,836,000 | — | — |
| 2009-05-29 | $2.69 | $2.80 | 1,627,000 | — | — |
| 2009-05-28 | $2.75 | $2.87 | 1,000,500 | — | — |
| 2009-05-27 | $2.72 | $2.83 | 2,108,500 | — | — |
| 2009-05-26 | $2.75 | $2.86 | 1,559,000 | — | — |
| 2009-05-22 | $2.69 | $2.80 | 3,961,000 | — | — |
| 2009-05-21 | $2.61 | $2.72 | 1,163,500 | — | — |
| 2009-05-20 | $2.58 | $2.69 | 1,549,000 | — | — |
| 2009-05-19 | $2.48 | $2.59 | 3,734,000 | — | — |
| 2009-05-18 | $2.56 | $2.67 | 3,220,000 | — | — |
| 2009-05-15 | $2.31 | $2.41 | 798,500 | — | — |
| 2009-05-14 | $2.33 | $2.43 | 583,000 | — | — |
| 2009-05-13 | $2.27 | $2.36 | 456,000 | — | — |
| 2009-05-12 | $2.34 | $2.44 | 767,000 | — | — |
| 2009-05-11 | $2.27 | $2.37 | 447,000 | — | — |
| 2009-05-08 | $2.31 | $2.41 | 787,000 | — | — |
| 2009-05-07 | $2.27 | $2.37 | 808,500 | — | — |
| 2009-05-06 | $2.20 | $2.29 | 1,584,000 | — | — |
| 2009-05-05 | $2.20 | $2.29 | 1,482,500 | — | — |
| 2009-05-04 | $2.25 | $2.34 | 1,789,000 | — | — |
| 2009-05-01 | $2.20 | $2.29 | 768,500 | — | — |
| 2009-04-30 | $2.19 | $2.28 | 1,024,500 | — | — |
| 2009-04-29 | $2.19 | $2.28 | 525,500 | — | — |
| 2009-04-28 | $2.18 | $2.27 | 1,187,000 | — | — |
| 2009-04-27 | $2.22 | $2.31 | 1,368,000 | — | — |
| 2009-04-24 | $2.16 | $2.26 | 1,366,000 | — | — |
| 2009-04-23 | $2.19 | $2.28 | 2,362,000 | — | — |
| 2009-04-22 | $2.17 | $2.26 | 1,026,000 | — | — |
| 2009-04-21 | $2.12 | $2.21 | 1,131,000 | — | — |
| 2009-04-20 | $2.11 | $2.20 | 1,020,500 | — | — |
| 2009-04-17 | $2.17 | $2.26 | 678,000 | — | — |
| 2009-04-16 | $2.13 | $2.23 | 856,000 | — | — |
| 2009-04-15 | $2.21 | $2.30 | 1,259,000 | — | — |
| 2009-04-14 | $2.08 | $2.17 | 852,500 | — | — |
| 2009-04-13 | $2.13 | $2.23 | 596,000 | — | — |
| 2009-04-09 | $2.14 | $2.23 | 1,001,000 | — | — |
| 2009-04-08 | $2.07 | $2.16 | 830,500 | — | — |
| 2009-04-07 | $1.98 | $2.07 | 702,000 | — | — |
| 2009-04-06 | $2.00 | $2.08 | 738,000 | — | — |
| 2009-04-03 | $2.05 | $2.13 | 1,336,500 | — | — |
| 2009-04-02 | $2.04 | $2.12 | 1,610,000 | — | — |
| 2009-04-01 | $1.87 | $1.95 | 1,218,000 | — | — |
| 2009-03-31 | $1.89 | $1.97 | 2,559,500 | — | — |
| 2009-03-30 | $1.72 | $1.80 | 1,352,000 | — | — |
| 2009-03-27 | $1.78 | $1.86 | 1,170,500 | — | — |
| 2009-03-26 | $1.79 | $1.87 | 1,060,000 | — | — |
| 2009-03-25 | $1.73 | $1.80 | 1,416,500 | — | — |
| 2009-03-24 | $1.67 | $1.74 | 734,500 | — | — |
| 2009-03-23 | $1.72 | $1.79 | 1,338,500 | — | — |
| 2009-03-20 | $1.61 | $1.68 | 1,670,500 | — | — |
| 2009-03-19 | $1.69 | $1.77 | 1,074,500 | — | — |
| 2009-03-18 | $1.81 | $1.89 | 742,500 | — | — |
| 2009-03-17 | $1.80 | $1.87 | 749,000 | — | — |
| 2009-03-16 | $1.74 | $1.81 | 665,500 | — | — |
| 2009-03-13 | $1.70 | $1.78 | 1,494,500 | — | — |
| 2009-03-12 | $1.61 | $1.68 | 1,031,500 | — | — |
| 2009-03-11 | $1.56 | $1.63 | 971,000 | — | — |
| 2009-03-10 | $1.55 | $1.61 | 654,000 | — | — |
| 2009-03-09 | $1.48 | $1.55 | 1,174,500 | — | — |
| 2009-03-06 | $1.55 | $1.61 | 1,375,500 | — | — |
| 2009-03-05 | $1.52 | $1.58 | 1,430,000 | — | — |
| 2009-03-04 | $1.58 | $1.65 | 1,320,500 | — | — |
| 2009-03-03 | $1.54 | $1.60 | 944,500 | — | — |
| 2009-03-02 | $1.55 | $1.62 | 845,500 | — | — |
| 2009-02-27 | $1.60 | $1.67 | 1,064,500 | — | — |
| 2009-02-26 | $1.64 | $1.71 | 712,000 | — | — |
| 2009-02-25 | $1.69 | $1.76 | 726,500 | — | — |
| 2009-02-24 | $1.71 | $1.78 | 1,202,000 | — | — |
| 2009-02-23 | $1.72 | $1.79 | 949,000 | — | — |
| 2009-02-20 | $1.70 | $1.77 | 1,408,500 | — | — |
| 2009-02-19 | $1.73 | $1.81 | 813,000 | — | — |
| 2009-02-18 | $1.77 | $1.85 | 890,000 | — | — |
| 2009-02-17 | $1.72 | $1.80 | 596,500 | — | — |
| 2009-02-13 | $1.79 | $1.87 | 764,500 | — | — |
| 2009-02-12 | $1.86 | $1.94 | 625,000 | — | — |
| 2009-02-11 | $1.82 | $1.90 | 1,169,500 | — | — |
| 2009-02-10 | $1.84 | $1.92 | 611,500 | — | — |
| 2009-02-09 | $1.91 | $2.00 | 655,500 | — | — |
| 2009-02-06 | $1.91 | $1.99 | 914,500 | — | — |
| 2009-02-05 | $1.85 | $1.93 | 680,000 | — | — |
| 2009-02-04 | $1.80 | $1.88 | 1,559,000 | — | — |
| 2009-02-03 | $1.77 | $1.84 | 1,028,000 | — | — |
| 2009-02-02 | $1.80 | $1.88 | 680,500 | — | — |
| 2009-01-30 | $1.81 | $1.89 | 1,012,500 | — | — |
| 2009-01-29 | $1.78 | $1.86 | 1,080,000 | — | — |
| 2009-01-28 | $1.82 | $1.90 | 981,500 | — | — |
| 2009-01-27 | $1.79 | $1.86 | 535,500 | — | — |
| 2009-01-26 | $1.73 | $1.81 | 480,500 | — | — |
| 2009-01-23 | $1.76 | $1.84 | 612,500 | — | — |
| 2009-01-22 | $1.71 | $1.79 | 1,195,500 | — | — |
| 2009-01-21 | $1.85 | $1.93 | 1,077,000 | — | — |
| 2009-01-20 | $1.84 | $1.91 | 817,500 | — | — |
| 2009-01-16 | $1.95 | $2.04 | 615,500 | — | — |
| 2009-01-15 | $1.95 | $2.03 | 882,000 | — | — |
| 2009-01-14 | $1.99 | $2.07 | 758,000 | — | — |
| 2009-01-13 | $1.92 | $2.00 | 1,636,500 | — | — |
| 2009-01-12 | $1.94 | $2.02 | 510,000 | — | — |
| 2009-01-09 | $1.93 | $2.01 | 593,000 | — | — |
| 2009-01-08 | $1.92 | $2.00 | 1,390,500 | — | — |
| 2009-01-07 | $1.90 | $1.98 | 1,745,500 | — | — |
| 2009-01-06 | $2.05 | $2.14 | 1,003,500 | — | — |
| 2009-01-05 | $1.97 | $2.05 | 1,131,000 | — | — |
| 2009-01-02 | $2.04 | $2.13 | 776,500 | — | — |