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
- 2003-12-18 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 | $5.91 | $6.10 | 1,698,800 | — | — |
| 2009-12-30 | $5.96 | $6.15 | 1,736,800 | — | — |
| 2009-12-29 | $5.96 | $6.15 | 1,718,800 | — | — |
| 2009-12-28 | $5.98 | $6.17 | 1,852,000 | — | — |
| 2009-12-24 | $6.07 | $6.26 | 651,200 | — | — |
| 2009-12-23 | $6.04 | $6.23 | 1,680,800 | — | — |
| 2009-12-22 | $5.93 | $6.12 | 3,496,400 | — | — |
| 2009-12-21 | $5.79 | $5.97 | 3,616,000 | — | — |
| 2009-12-18 | $5.73 | $5.91 | 9,138,000 | — | — |
| 2009-12-17 | $5.72 | $5.90 | 3,707,200 | — | — |
| 2009-12-16 | $5.76 | $5.94 | 3,920,400 | — | — |
| 2009-12-15 | $5.89 | $6.08 | 3,751,200 | — | — |
| 2009-12-14 | $5.93 | $6.12 | 2,854,000 | — | — |
| 2009-12-11 | $5.86 | $6.04 | 2,157,200 | — | — |
| 2009-12-10 | $5.71 | $5.89 | 3,912,800 | — | — |
| 2009-12-09 | $5.61 | $5.79 | 3,086,400 | — | — |
| 2009-12-08 | $5.63 | $5.81 | 4,220,800 | — | — |
| 2009-12-07 | $5.78 | $5.97 | 1,913,600 | — | — |
| 2009-12-04 | $5.82 | $6.01 | 3,274,800 | — | — |
| 2009-12-03 | $5.68 | $5.86 | 5,721,600 | — | — |
| 2009-12-02 | $5.65 | $5.83 | 3,298,400 | — | — |
| 2009-12-01 | $5.59 | $5.77 | 4,717,200 | — | — |
| 2009-11-30 | $5.39 | $5.56 | 6,199,200 | — | — |
| 2009-11-27 | $5.38 | $5.55 | 2,375,200 | — | — |
| 2009-11-25 | $5.45 | $5.62 | 2,889,200 | — | — |
| 2009-11-24 | $5.32 | $5.49 | 2,840,800 | — | — |
| 2009-11-23 | $5.38 | $5.55 | 3,357,200 | — | — |
| 2009-11-20 | $5.22 | $5.38 | 3,790,400 | — | — |
| 2009-11-19 | $5.22 | $5.39 | 2,775,200 | — | — |
| 2009-11-18 | $5.46 | $5.63 | 3,302,400 | — | — |
| 2009-11-17 | $5.39 | $5.56 | 3,292,000 | — | — |
| 2009-11-16 | $5.36 | $5.53 | 2,716,400 | — | — |
| 2009-11-13 | $5.12 | $5.28 | 4,516,000 | — | — |
| 2009-11-12 | $5.18 | $5.35 | 2,916,000 | — | — |
| 2009-11-11 | $5.31 | $5.48 | 4,087,200 | — | — |
| 2009-11-10 | $5.27 | $5.44 | 2,851,200 | — | — |
| 2009-11-09 | $5.28 | $5.44 | 3,126,000 | — | — |
| 2009-11-06 | $5.20 | $5.37 | 6,801,200 | — | — |
| 2009-11-05 | $4.99 | $5.15 | 5,564,800 | — | — |
| 2009-11-04 | $4.81 | $4.96 | 4,936,800 | — | — |
| 2009-11-03 | $4.95 | $5.11 | 4,661,200 | — | — |
| 2009-11-02 | $4.81 | $4.97 | 4,132,800 | — | — |
| 2009-10-30 | $4.84 | $5.00 | 6,184,400 | — | — |
| 2009-10-29 | $5.01 | $5.17 | 6,059,200 | — | — |
| 2009-10-28 | $4.72 | $4.87 | 9,234,400 | — | — |
| 2009-10-27 | $5.08 | $5.24 | 6,366,800 | — | — |
| 2009-10-26 | $5.31 | $5.47 | 5,072,000 | — | — |
| 2009-10-23 | $5.39 | $5.56 | 4,621,200 | — | — |
| 2009-10-22 | $5.45 | $5.63 | 6,536,000 | — | — |
| 2009-10-21 | $5.29 | $5.46 | 5,986,000 | — | — |
| 2009-10-20 | $5.31 | $5.47 | 6,460,800 | — | — |
| 2009-10-19 | $5.53 | $5.71 | 6,745,600 | — | — |
| 2009-10-16 | $5.56 | $5.74 | 18,192,400 | — | — |
| 2009-10-15 | $5.18 | $5.34 | 7,581,600 | — | — |
| 2009-10-14 | $5.15 | $5.32 | 5,005,600 | — | — |
| 2009-10-13 | $5.05 | $5.21 | 4,774,400 | — | — |
| 2009-10-12 | $5.00 | $5.16 | 3,335,600 | — | — |
| 2009-10-09 | $4.90 | $5.06 | 2,392,800 | — | — |
| 2009-10-08 | $4.85 | $5.01 | 4,996,000 | — | — |
| 2009-10-07 | $4.67 | $4.82 | 4,057,600 | — | — |
| 2009-10-06 | $4.73 | $4.88 | 6,093,600 | — | — |
| 2009-10-05 | $4.75 | $4.90 | 5,027,200 | — | — |
| 2009-10-02 | $4.51 | $4.66 | 3,663,200 | — | — |
| 2009-10-01 | $4.51 | $4.65 | 7,203,200 | — | — |
| 2009-09-30 | $4.74 | $4.89 | 6,255,600 | — | — |
| 2009-09-29 | $4.78 | $4.93 | 12,240,800 | — | — |
| 2009-09-28 | $4.30 | $4.44 | 2,394,400 | — | — |
| 2009-09-25 | $4.27 | $4.40 | 6,219,200 | — | — |
| 2009-09-24 | $4.23 | $4.36 | 3,740,000 | — | — |
| 2009-09-23 | $4.35 | $4.49 | 2,568,000 | — | — |
| 2009-09-22 | $4.52 | $4.66 | 7,281,200 | — | — |
| 2009-09-21 | $4.30 | $4.44 | 4,434,800 | — | — |
| 2009-09-18 | $4.40 | $4.54 | 8,900,800 | — | — |
| 2009-09-17 | $4.56 | $4.70 | 4,487,600 | — | — |
| 2009-09-16 | $4.48 | $4.63 | 7,936,400 | — | — |
| 2009-09-15 | $4.39 | $4.53 | 5,620,000 | — | — |
| 2009-09-14 | $4.24 | $4.37 | 3,111,600 | — | — |
| 2009-09-11 | $4.12 | $4.25 | 4,424,800 | — | — |
| 2009-09-10 | $4.03 | $4.16 | 5,225,200 | — | — |
| 2009-09-09 | $4.03 | $4.15 | 6,982,800 | — | — |
| 2009-09-08 | $3.73 | $3.85 | 2,763,600 | — | — |
| 2009-09-04 | $3.73 | $3.85 | 4,444,400 | — | — |
| 2009-09-03 | $3.64 | $3.76 | 2,662,400 | — | — |
| 2009-09-02 | $3.53 | $3.64 | 2,693,200 | — | — |
| 2009-09-01 | $3.51 | $3.62 | 3,351,200 | — | — |
| 2009-08-31 | $3.70 | $3.82 | 2,346,000 | — | — |
| 2009-08-28 | $3.76 | $3.88 | 2,928,400 | — | — |
| 2009-08-27 | $3.71 | $3.83 | 3,128,400 | — | — |
| 2009-08-26 | $3.63 | $3.74 | 4,170,400 | — | — |
| 2009-08-25 | $3.67 | $3.78 | 3,068,000 | — | — |
| 2009-08-24 | $3.58 | $3.69 | 2,755,200 | — | — |
| 2009-08-21 | $3.71 | $3.82 | 2,468,800 | — | — |
| 2009-08-20 | $3.58 | $3.69 | 2,767,600 | — | — |
| 2009-08-19 | $3.62 | $3.74 | 2,586,800 | — | — |
| 2009-08-18 | $3.59 | $3.70 | 2,480,400 | — | — |
| 2009-08-17 | $3.43 | $3.54 | 3,298,400 | — | — |
| 2009-08-14 | $3.69 | $3.81 | 3,839,600 | — | — |
| 2009-08-13 | $3.87 | $4.00 | 5,140,400 | — | — |
| 2009-08-12 | $3.85 | $3.98 | 5,445,600 | — | — |
| 2009-08-11 | $3.56 | $3.67 | 3,032,800 | — | — |
| 2009-08-10 | $3.75 | $3.87 | 2,538,800 | — | — |
| 2009-08-07 | $3.94 | $4.06 | 4,029,600 | — | — |
| 2009-08-06 | $3.70 | $3.82 | 3,243,200 | — | — |
| 2009-08-05 | $3.87 | $4.00 | 2,410,400 | — | — |
| 2009-08-04 | $3.93 | $4.05 | 3,946,000 | — | — |
| 2009-08-03 | $3.95 | $4.07 | 4,896,400 | — | — |
| 2009-07-31 | $3.71 | $3.83 | 4,680,000 | — | — |
| 2009-07-30 | $3.64 | $3.75 | 3,372,000 | — | — |
| 2009-07-29 | $3.64 | $3.75 | 2,018,400 | — | — |
| 2009-07-28 | $3.63 | $3.74 | 3,600,800 | — | — |
| 2009-07-27 | $3.60 | $3.72 | 3,805,600 | — | — |
| 2009-07-24 | $3.64 | $3.76 | 4,798,000 | — | — |
| 2009-07-23 | $3.68 | $3.79 | 6,991,600 | — | — |
| 2009-07-22 | $3.54 | $3.66 | 5,362,800 | — | — |
| 2009-07-21 | $3.50 | $3.61 | 5,534,800 | — | — |
| 2009-07-20 | $3.62 | $3.73 | 6,249,600 | — | — |
| 2009-07-17 | $3.40 | $3.51 | 14,145,200 | — | — |
| 2009-07-16 | $3.26 | $3.36 | 6,127,600 | — | — |
| 2009-07-15 | $3.14 | $3.24 | 5,741,600 | — | — |
| 2009-07-14 | $3.00 | $3.09 | 4,451,200 | — | — |
| 2009-07-13 | $2.98 | $3.08 | 4,449,200 | — | — |
| 2009-07-10 | $2.81 | $2.89 | 3,355,600 | — | — |
| 2009-07-09 | $2.79 | $2.88 | 4,964,800 | — | — |
| 2009-07-08 | $2.65 | $2.74 | 6,212,000 | — | — |
| 2009-07-07 | $2.73 | $2.82 | 4,464,000 | — | — |
| 2009-07-06 | $2.86 | $2.95 | 5,173,600 | — | — |
| 2009-07-02 | $2.85 | $2.94 | 6,697,600 | — | — |
| 2009-07-01 | $3.23 | $3.33 | 5,147,200 | — | — |
| 2009-06-30 | $3.27 | $3.37 | 4,212,800 | — | — |
| 2009-06-29 | $3.39 | $3.49 | 5,729,600 | — | — |
| 2009-06-26 | $3.18 | $3.28 | 7,366,400 | — | — |
| 2009-06-25 | $3.20 | $3.30 | 3,844,000 | — | — |
| 2009-06-24 | $3.06 | $3.16 | 4,704,800 | — | — |
| 2009-06-23 | $3.07 | $3.17 | 9,783,600 | — | — |
| 2009-06-22 | $2.94 | $3.03 | 7,034,000 | — | — |
| 2009-06-19 | $3.16 | $3.26 | 23,249,200 | — | — |
| 2009-06-18 | $2.95 | $3.04 | 6,622,000 | — | — |
| 2009-06-17 | $2.90 | $2.99 | 4,758,800 | — | — |
| 2009-06-16 | $2.80 | $2.88 | 3,277,600 | — | — |
| 2009-06-15 | $2.91 | $3.01 | 3,531,600 | — | — |
| 2009-06-12 | $2.87 | $2.96 | 1,944,800 | — | — |
| 2009-06-11 | $2.91 | $3.00 | 2,724,000 | — | — |
| 2009-06-10 | $2.91 | $3.00 | 4,468,800 | — | — |
| 2009-06-09 | $2.97 | $3.06 | 2,558,000 | — | — |
| 2009-06-08 | $2.98 | $3.08 | 2,249,200 | — | — |
| 2009-06-05 | $3.02 | $3.12 | 5,004,400 | — | — |
| 2009-06-04 | $2.79 | $2.87 | 2,768,800 | — | — |
| 2009-06-03 | $2.81 | $2.90 | 2,937,600 | — | — |
| 2009-06-02 | $2.93 | $3.02 | 3,887,600 | — | — |
| 2009-06-01 | $3.04 | $3.13 | 4,423,600 | — | — |
| 2009-05-29 | $2.76 | $2.85 | 3,208,800 | — | — |
| 2009-05-28 | $2.64 | $2.72 | 3,489,200 | — | — |
| 2009-05-27 | $2.65 | $2.73 | 3,280,800 | — | — |
| 2009-05-26 | $2.75 | $2.84 | 4,550,800 | — | — |
| 2009-05-22 | $2.47 | $2.55 | 2,985,200 | — | — |
| 2009-05-21 | $2.53 | $2.61 | 4,555,600 | — | — |
| 2009-05-20 | $2.71 | $2.80 | 3,625,200 | — | — |
| 2009-05-19 | $2.67 | $2.76 | 4,862,400 | — | — |
| 2009-05-18 | $2.79 | $2.88 | 2,989,200 | — | — |
| 2009-05-15 | $2.78 | $2.87 | 3,503,600 | — | — |
| 2009-05-14 | $2.78 | $2.87 | 4,511,200 | — | — |
| 2009-05-13 | $2.74 | $2.82 | 5,311,600 | — | — |
| 2009-05-12 | $2.97 | $3.07 | 4,617,200 | — | — |
| 2009-05-11 | $3.19 | $3.29 | 2,952,800 | — | — |
| 2009-05-08 | $3.38 | $3.49 | 5,549,600 | — | — |
| 2009-05-07 | $3.21 | $3.31 | 6,252,800 | — | — |
| 2009-05-06 | $3.36 | $3.47 | 3,962,400 | — | — |
| 2009-05-05 | $3.44 | $3.55 | 4,532,800 | — | — |
| 2009-05-04 | $3.39 | $3.50 | 8,015,200 | — | — |
| 2009-05-01 | $3.18 | $3.28 | 4,010,400 | — | — |
| 2009-04-30 | $3.22 | $3.32 | 7,333,600 | — | — |
| 2009-04-29 | $3.21 | $3.31 | 6,183,600 | — | — |
| 2009-04-28 | $3.13 | $3.23 | 7,145,200 | — | — |
| 2009-04-27 | $2.88 | $2.97 | 3,976,800 | — | — |
| 2009-04-24 | $2.97 | $3.06 | 4,055,600 | — | — |
| 2009-04-23 | $2.79 | $2.88 | 5,059,600 | — | — |
| 2009-04-22 | $2.70 | $2.79 | 6,389,600 | — | — |
| 2009-04-21 | $2.71 | $2.80 | 5,193,200 | — | — |
| 2009-04-20 | $2.54 | $2.62 | 4,722,800 | — | — |
| 2009-04-17 | $2.69 | $2.77 | 23,700,000 | — | — |
| 2009-04-16 | $2.29 | $2.36 | 4,369,600 | — | — |
| 2009-04-15 | $2.17 | $2.24 | 2,222,000 | — | — |
| 2009-04-14 | $2.16 | $2.23 | 3,970,400 | — | — |
| 2009-04-13 | $2.24 | $2.31 | 4,652,800 | — | — |
| 2009-04-09 | $2.36 | $2.44 | 5,870,400 | — | — |
| 2009-04-08 | $2.07 | $2.13 | 3,453,200 | — | — |
| 2009-04-07 | $2.07 | $2.14 | 2,733,600 | — | — |
| 2009-04-06 | $2.11 | $2.18 | 3,962,800 | — | — |
| 2009-04-03 | $2.27 | $2.34 | 3,280,400 | — | — |
| 2009-04-02 | $2.27 | $2.34 | 12,321,200 | — | — |
| 2009-04-01 | $2.03 | $2.10 | 7,195,200 | — | — |
| 2009-03-31 | $1.83 | $1.88 | 3,812,000 | — | — |
| 2009-03-30 | $1.76 | $1.82 | 3,605,600 | — | — |
| 2009-03-27 | $1.94 | $2.00 | 1,921,600 | — | — |
| 2009-03-26 | $2.07 | $2.13 | 4,557,600 | — | — |
| 2009-03-25 | $1.89 | $1.95 | 3,053,600 | — | — |
| 2009-03-24 | $1.78 | $1.84 | 3,611,200 | — | — |
| 2009-03-23 | $1.91 | $1.97 | 4,148,800 | — | — |
| 2009-03-20 | $1.72 | $1.77 | 2,875,600 | — | — |
| 2009-03-19 | $1.72 | $1.77 | 4,098,400 | — | — |
| 2009-03-18 | $1.63 | $1.68 | 2,710,000 | — | — |
| 2009-03-17 | $1.58 | $1.63 | 1,673,200 | — | — |
| 2009-03-16 | $1.48 | $1.52 | 1,778,400 | — | — |
| 2009-03-13 | $1.53 | $1.58 | 2,492,400 | — | — |
| 2009-03-12 | $1.53 | $1.57 | 4,883,200 | — | — |
| 2009-03-11 | $1.30 | $1.34 | 4,632,400 | — | — |
| 2009-03-10 | $1.18 | $1.22 | 7,618,000 | — | — |
| 2009-03-09 | $0.98 | $1.01 | 5,334,000 | — | — |
| 2009-03-06 | $1.12 | $1.15 | 2,611,600 | — | — |
| 2009-03-05 | $1.18 | $1.22 | 3,078,400 | — | — |
| 2009-03-04 | $1.31 | $1.35 | 4,037,600 | — | — |
| 2009-03-03 | $1.25 | $1.29 | 5,649,600 | — | — |
| 2009-03-02 | $1.37 | $1.42 | 5,075,200 | — | — |
| 2009-02-27 | $1.54 | $1.58 | 3,340,800 | — | — |
| 2009-02-26 | $1.61 | $1.66 | 2,856,400 | — | — |
| 2009-02-25 | $1.60 | $1.65 | 3,345,600 | — | — |
| 2009-02-24 | $1.68 | $1.74 | 4,567,600 | — | — |
| 2009-02-23 | $1.53 | $1.58 | 2,853,600 | — | — |
| 2009-02-20 | $1.62 | $1.67 | 3,103,200 | — | — |
| 2009-02-19 | $1.71 | $1.77 | 1,907,200 | — | — |
| 2009-02-18 | $1.74 | $1.80 | 3,518,800 | — | — |
| 2009-02-17 | $1.73 | $1.79 | 4,334,000 | — | — |
| 2009-02-13 | $1.90 | $1.96 | 2,271,600 | — | — |
| 2009-02-12 | $1.92 | $1.98 | 3,006,000 | — | — |
| 2009-02-11 | $1.86 | $1.92 | 3,154,000 | — | — |
| 2009-02-10 | $1.83 | $1.89 | 3,908,800 | — | — |
| 2009-02-09 | $1.87 | $1.93 | 2,113,600 | — | — |
| 2009-02-06 | $1.88 | $1.94 | 3,601,600 | — | — |
| 2009-02-05 | $1.87 | $1.93 | 3,146,400 | — | — |
| 2009-02-04 | $1.87 | $1.92 | 3,150,800 | — | — |
| 2009-02-03 | $1.87 | $1.93 | 3,174,400 | — | — |
| 2009-02-02 | $1.83 | $1.89 | 3,780,800 | — | — |
| 2009-01-30 | $1.75 | $1.81 | 2,714,400 | — | — |
| 2009-01-29 | $1.85 | $1.91 | 4,505,200 | — | — |
| 2009-01-28 | $1.96 | $2.03 | 4,594,400 | — | — |
| 2009-01-27 | $1.88 | $1.94 | 2,712,400 | — | — |
| 2009-01-26 | $1.88 | $1.94 | 5,682,800 | — | — |
| 2009-01-23 | $1.81 | $1.87 | 15,506,800 | — | — |
| 2009-01-22 | $1.44 | $1.49 | 5,279,200 | — | — |
| 2009-01-21 | $1.61 | $1.66 | 3,085,200 | — | — |
| 2009-01-20 | $1.51 | $1.56 | 5,835,600 | — | — |
| 2009-01-16 | $1.73 | $1.79 | 3,198,000 | — | — |
| 2009-01-15 | $1.67 | $1.72 | 3,923,200 | — | — |
| 2009-01-14 | $1.71 | $1.77 | 3,031,200 | — | — |
| 2009-01-13 | $1.84 | $1.90 | 3,480,800 | — | — |
| 2009-01-12 | $1.84 | $1.89 | 3,576,000 | — | — |
| 2009-01-09 | $1.85 | $1.90 | 2,658,400 | — | — |
| 2009-01-08 | $1.92 | $1.98 | 2,449,600 | — | — |
| 2009-01-07 | $1.92 | $1.98 | 2,701,200 | — | — |
| 2009-01-06 | $2.02 | $2.09 | 3,581,600 | — | — |
| 2009-01-05 | $1.98 | $2.05 | 3,536,400 | — | — |
| 2009-01-02 | $1.89 | $1.95 | 2,802,800 | — | — |