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
- 1994-09-13 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 | $6.00 | $6.00 | 1,950,100 | — | — |
| 2009-12-30 | $5.80 | $5.80 | 1,441,540 | — | — |
| 2009-12-29 | $5.90 | $5.90 | 1,774,700 | — | — |
| 2009-12-28 | $6.00 | $6.00 | 1,812,730 | — | — |
| 2009-12-24 | $5.90 | $5.90 | 673,900 | — | — |
| 2009-12-23 | $5.80 | $5.80 | 2,357,700 | — | — |
| 2009-12-22 | $5.70 | $5.70 | 2,353,420 | — | — |
| 2009-12-21 | $5.70 | $5.70 | 2,922,750 | — | — |
| 2009-12-18 | $6.00 | $6.00 | 2,413,740 | — | — |
| 2009-12-17 | $6.00 | $6.00 | 1,308,870 | — | — |
| 2009-12-16 | $6.20 | $6.20 | 1,283,300 | — | — |
| 2009-12-15 | $6.20 | $6.20 | 1,500,480 | — | — |
| 2009-12-14 | $6.10 | $6.10 | 1,993,950 | — | — |
| 2009-12-11 | $6.10 | $6.10 | 1,766,050 | — | — |
| 2009-12-10 | $6.10 | $6.10 | 1,354,790 | — | — |
| 2009-12-09 | $6.20 | $6.20 | 1,110,980 | — | — |
| 2009-12-08 | $6.30 | $6.30 | 1,507,430 | — | — |
| 2009-12-07 | $6.30 | $6.30 | 962,820 | — | — |
| 2009-12-04 | $6.30 | $6.30 | 1,512,070 | — | — |
| 2009-12-03 | $6.30 | $6.30 | 1,580,440 | — | — |
| 2009-12-02 | $6.40 | $6.40 | 1,405,660 | — | — |
| 2009-12-01 | $6.40 | $6.40 | 2,052,650 | — | — |
| 2009-11-30 | $6.30 | $6.30 | 2,077,600 | — | — |
| 2009-11-27 | $6.30 | $6.30 | 977,500 | — | — |
| 2009-11-25 | $6.30 | $6.30 | 771,430 | — | — |
| 2009-11-24 | $6.30 | $6.30 | 1,095,880 | — | — |
| 2009-11-23 | $6.30 | $6.30 | 2,009,500 | — | — |
| 2009-11-20 | $6.30 | $6.30 | 2,201,910 | — | — |
| 2009-11-19 | $6.30 | $6.30 | 1,861,660 | — | — |
| 2009-11-18 | $6.40 | $6.40 | 2,058,150 | — | — |
| 2009-11-17 | $6.50 | $6.50 | 1,662,550 | — | — |
| 2009-11-16 | $6.60 | $6.60 | 2,805,930 | — | — |
| 2009-11-13 | $6.70 | $6.70 | 2,706,300 | — | — |
| 2009-11-12 | $6.60 | $6.60 | 4,718,080 | — | — |
| 2009-11-11 | $6.30 | $6.30 | 1,699,220 | — | — |
| 2009-11-10 | $6.20 | $6.20 | 2,030,600 | — | — |
| 2009-11-09 | $6.30 | $6.30 | 2,667,590 | — | — |
| 2009-11-06 | $6.30 | $6.30 | 3,278,820 | — | — |
| 2009-11-05 | $6.40 | $6.40 | 8,434,060 | — | — |
| 2009-11-04 | $6.10 | $6.10 | 2,761,940 | — | — |
| 2009-11-03 | $6.00 | $6.00 | 2,846,870 | — | — |
| 2009-11-02 | $5.90 | $5.90 | 1,896,710 | — | — |
| 2009-10-30 | $5.90 | $5.90 | 1,553,310 | — | — |
| 2009-10-29 | $5.80 | $5.80 | 1,420,990 | — | — |
| 2009-10-28 | $5.70 | $5.70 | 2,342,150 | — | — |
| 2009-10-27 | $5.90 | $5.90 | 2,305,190 | — | — |
| 2009-10-26 | $5.90 | $5.90 | 2,558,540 | — | — |
| 2009-10-23 | $5.90 | $5.90 | 1,208,920 | — | — |
| 2009-10-22 | $6.10 | $6.10 | 1,589,450 | — | — |
| 2009-10-21 | $6.10 | $6.10 | 2,933,270 | — | — |
| 2009-10-20 | $6.30 | $6.30 | 2,186,260 | — | — |
| 2009-10-19 | $6.20 | $6.20 | 3,071,580 | — | — |
| 2009-10-16 | $5.90 | $5.90 | 4,178,400 | — | — |
| 2009-10-15 | $5.80 | $5.80 | 1,610,680 | — | — |
| 2009-10-14 | $5.80 | $5.80 | 2,140,790 | — | — |
| 2009-10-13 | $5.60 | $5.60 | 1,638,120 | — | — |
| 2009-10-12 | $5.60 | $5.60 | 1,934,000 | — | — |
| 2009-10-09 | $5.50 | $5.50 | 1,925,350 | — | — |
| 2009-10-08 | $5.60 | $5.60 | 2,595,480 | — | — |
| 2009-10-07 | $5.50 | $5.50 | 6,845,800 | — | — |
| 2009-10-06 | $5.80 | $5.80 | 3,353,070 | — | — |
| 2009-10-05 | $6.00 | $6.00 | 2,282,420 | — | — |
| 2009-10-02 | $6.00 | $6.00 | 4,150,440 | — | — |
| 2009-10-01 | $6.00 | $6.00 | 3,947,370 | — | — |
| 2009-09-30 | $6.40 | $6.40 | 3,082,260 | — | — |
| 2009-09-29 | $6.20 | $6.20 | 4,002,570 | — | — |
| 2009-09-28 | $6.00 | $6.00 | 8,464,390 | — | — |
| 2009-09-25 | $6.30 | $6.30 | 3,449,250 | — | — |
| 2009-09-24 | $6.40 | $6.40 | 4,863,360 | — | — |
| 2009-09-23 | $6.80 | $6.80 | 2,377,580 | — | — |
| 2009-09-22 | $6.80 | $6.80 | 3,190,490 | — | — |
| 2009-09-21 | $6.60 | $6.60 | 2,833,640 | — | — |
| 2009-09-18 | $6.80 | $6.80 | 4,046,660 | — | — |
| 2009-09-17 | $6.90 | $6.90 | 4,209,620 | — | — |
| 2009-09-16 | $7.00 | $7.00 | 5,072,620 | — | — |
| 2009-09-15 | $6.70 | $6.70 | 2,868,660 | — | — |
| 2009-09-14 | $6.50 | $6.50 | 2,924,110 | — | — |
| 2009-09-11 | $6.60 | $6.60 | 3,498,460 | — | — |
| 2009-09-10 | $6.80 | $6.80 | 2,771,650 | — | — |
| 2009-09-09 | $6.90 | $6.90 | 4,341,530 | — | — |
| 2009-09-08 | $6.60 | $6.60 | 2,749,390 | — | — |
| 2009-09-04 | $6.50 | $6.50 | 4,019,670 | — | — |
| 2009-09-03 | $6.20 | $6.20 | 3,498,190 | — | — |
| 2009-09-02 | $6.10 | $6.10 | 7,552,980 | — | — |
| 2009-09-01 | $6.60 | $6.60 | 5,926,140 | — | — |
| 2009-08-31 | $6.70 | $6.70 | 3,382,100 | — | — |
| 2009-08-28 | $6.90 | $6.90 | 4,297,630 | — | — |
| 2009-08-27 | $6.90 | $6.90 | 5,500,720 | — | — |
| 2009-08-26 | $6.60 | $6.60 | 10,838,080 | — | — |
| 2009-08-25 | $7.00 | $7.00 | 7,784,960 | — | — |
| 2009-08-24 | $7.30 | $7.30 | 10,989,190 | — | — |
| 2009-08-21 | $7.00 | $7.00 | 17,546,130 | — | — |
| 2009-08-20 | $6.80 | $6.80 | 13,805,520 | — | — |
| 2009-08-19 | $6.00 | $6.00 | 9,856,540 | — | — |
| 2009-08-18 | $5.70 | $5.70 | 4,140,620 | — | — |
| 2009-08-17 | $5.40 | $5.40 | 4,054,840 | — | — |
| 2009-08-14 | $5.70 | $5.70 | 5,619,210 | — | — |
| 2009-08-13 | $5.40 | $5.40 | 7,427,110 | — | — |
| 2009-08-12 | $5.10 | $5.10 | 3,439,030 | — | — |
| 2009-08-11 | $5.00 | $5.00 | 4,715,300 | — | — |
| 2009-08-10 | $5.30 | $5.30 | 6,452,540 | — | — |
| 2009-08-07 | $4.90 | $4.90 | 7,366,570 | — | — |
| 2009-08-06 | $5.30 | $5.30 | 9,832,470 | — | — |
| 2009-08-05 | $5.40 | $5.40 | 13,381,640 | — | — |
| 2009-08-04 | $5.40 | $5.40 | 11,075,260 | — | — |
| 2009-08-03 | $4.80 | $4.80 | 5,178,540 | — | — |
| 2009-07-31 | $4.50 | $4.50 | 4,355,490 | — | — |
| 2009-07-30 | $4.20 | $4.20 | 1,542,700 | — | — |
| 2009-07-29 | $4.30 | $4.30 | 2,172,620 | — | — |
| 2009-07-28 | $4.30 | $4.30 | 2,055,120 | — | — |
| 2009-07-27 | $4.20 | $4.20 | 2,068,250 | — | — |
| 2009-07-24 | $4.10 | $4.10 | 1,443,200 | — | — |
| 2009-07-23 | $4.20 | $4.20 | 6,564,670 | — | — |
| 2009-07-22 | $3.90 | $3.90 | 3,092,040 | — | — |
| 2009-07-21 | $3.70 | $3.70 | 5,738,120 | — | — |
| 2009-07-20 | $4.00 | $4.00 | 3,235,580 | — | — |
| 2009-07-17 | $3.90 | $3.90 | 1,776,730 | — | — |
| 2009-07-16 | $4.10 | $4.10 | 2,261,180 | — | — |
| 2009-07-15 | $4.00 | $4.00 | 3,594,750 | — | — |
| 2009-07-14 | $3.80 | $3.80 | 1,959,750 | — | — |
| 2009-07-13 | $3.80 | $3.80 | 3,081,790 | — | — |
| 2009-07-10 | $3.70 | $3.70 | 4,195,680 | — | — |
| 2009-07-09 | $3.90 | $3.90 | 3,141,960 | — | — |
| 2009-07-08 | $4.00 | $4.00 | 3,937,510 | — | — |
| 2009-07-07 | $4.20 | $4.20 | 3,828,850 | — | — |
| 2009-07-06 | $4.40 | $4.40 | 6,184,410 | — | — |
| 2009-07-02 | $4.50 | $4.50 | 3,583,460 | — | — |
| 2009-07-01 | $4.60 | $4.60 | 10,694,270 | — | — |
| 2009-06-30 | $4.30 | $4.30 | 2,234,760 | — | — |
| 2009-06-29 | $4.20 | $4.20 | 6,290,420 | — | — |
| 2009-06-26 | $3.60 | $3.60 | 43,244,990 | — | — |
| 2009-06-25 | $4.60 | $4.60 | 20,620,810 | — | — |
| 2009-06-24 | $4.00 | $4.00 | 9,358,710 | — | — |
| 2009-06-23 | $3.70 | $3.70 | 4,125,080 | — | — |
| 2009-06-22 | $3.50 | $3.50 | 4,404,480 | — | — |
| 2009-06-19 | $3.40 | $3.40 | 3,681,690 | — | — |
| 2009-06-18 | $3.40 | $3.40 | 11,052,080 | — | — |
| 2009-06-17 | $4.00 | $4.00 | 8,839,000 | — | — |
| 2009-06-16 | $3.20 | $3.20 | 1,982,620 | — | — |
| 2009-06-15 | $3.30 | $3.30 | 1,814,340 | — | — |
| 2009-06-12 | $3.50 | $3.50 | 1,654,350 | — | — |
| 2009-06-11 | $3.40 | $3.40 | 2,964,240 | — | — |
| 2009-06-10 | $3.40 | $3.40 | 1,695,990 | — | — |
| 2009-06-09 | $3.50 | $3.50 | 1,213,630 | — | — |
| 2009-06-08 | $3.50 | $3.50 | 2,067,340 | — | — |
| 2009-06-05 | $3.40 | $3.40 | 2,162,980 | — | — |
| 2009-06-04 | $3.50 | $3.50 | 2,397,950 | — | — |
| 2009-06-03 | $3.30 | $3.30 | 3,063,970 | — | — |
| 2009-06-02 | $3.40 | $3.40 | 2,415,890 | — | — |
| 2009-06-01 | $3.50 | $3.50 | 3,170,080 | — | — |
| 2009-05-29 | $3.50 | $3.50 | 6,305,360 | — | — |
| 2009-05-28 | $3.20 | $3.20 | 6,407,630 | — | — |
| 2009-05-27 | $3.50 | $3.50 | 2,792,440 | — | — |
| 2009-05-26 | $3.50 | $3.50 | 2,019,850 | — | — |
| 2009-05-22 | $3.50 | $3.50 | 1,643,830 | — | — |
| 2009-05-21 | $3.50 | $3.50 | 2,300,770 | — | — |
| 2009-05-20 | $3.60 | $3.60 | 3,763,350 | — | — |
| 2009-05-19 | $3.70 | $3.70 | 4,886,610 | — | — |
| 2009-05-18 | $3.40 | $3.40 | 4,849,960 | — | — |
| 2009-05-15 | $3.50 | $3.50 | 4,062,230 | — | — |
| 2009-05-14 | $3.60 | $3.60 | 5,180,760 | — | — |
| 2009-05-13 | $3.70 | $3.70 | 5,365,510 | — | — |
| 2009-05-12 | $4.00 | $4.00 | 4,582,880 | — | — |
| 2009-05-11 | $4.00 | $4.00 | 4,616,240 | — | — |
| 2009-05-08 | $4.10 | $4.10 | 6,292,060 | — | — |
| 2009-05-07 | $4.30 | $4.30 | 15,869,740 | — | — |
| 2009-05-06 | $5.30 | $5.30 | 11,666,130 | — | — |
| 2009-05-05 | $4.70 | $4.70 | 9,172,360 | — | — |
| 2009-05-04 | $4.00 | $4.00 | 3,683,570 | — | — |
| 2009-05-01 | $3.90 | $3.90 | 3,239,260 | — | — |
| 2009-04-30 | $3.90 | $3.90 | 3,958,730 | — | — |
| 2009-04-29 | $4.00 | $4.00 | 3,746,290 | — | — |
| 2009-04-28 | $3.90 | $3.90 | 7,455,470 | — | — |
| 2009-04-27 | $4.10 | $4.10 | 5,577,530 | — | — |
| 2009-04-24 | $4.30 | $4.30 | 4,195,020 | — | — |
| 2009-04-23 | $4.10 | $4.10 | 4,677,630 | — | — |
| 2009-04-22 | $4.30 | $4.30 | 5,881,350 | — | — |
| 2009-04-21 | $4.10 | $4.10 | 11,622,100 | — | — |
| 2009-04-20 | $4.90 | $4.90 | 19,256,800 | — | — |
| 2009-04-17 | $5.00 | $5.00 | 15,614,420 | — | — |
| 2009-04-16 | $4.10 | $4.10 | 6,836,030 | — | — |
| 2009-04-15 | $3.80 | $3.80 | 3,790,890 | — | — |
| 2009-04-14 | $3.50 | $3.50 | 3,022,710 | — | — |
| 2009-04-13 | $3.60 | $3.60 | 2,373,100 | — | — |
| 2009-04-09 | $3.50 | $3.50 | 3,736,720 | — | — |
| 2009-04-08 | $3.30 | $3.30 | 1,832,450 | — | — |
| 2009-04-07 | $3.40 | $3.40 | 1,817,540 | — | — |
| 2009-04-06 | $3.60 | $3.60 | 2,148,760 | — | — |
| 2009-04-03 | $3.50 | $3.50 | 3,129,020 | — | — |
| 2009-04-02 | $3.60 | $3.60 | 5,128,530 | — | — |
| 2009-04-01 | $3.50 | $3.50 | 2,878,970 | — | — |
| 2009-03-31 | $3.50 | $3.50 | 3,166,100 | — | — |
| 2009-03-30 | $3.50 | $3.50 | 4,261,620 | — | — |
| 2009-03-27 | $3.70 | $3.70 | 2,248,110 | — | — |
| 2009-03-26 | $3.90 | $3.90 | 3,718,900 | — | — |
| 2009-03-25 | $3.60 | $3.60 | 6,629,530 | — | — |
| 2009-03-24 | $3.60 | $3.60 | 5,758,020 | — | — |
| 2009-03-23 | $3.30 | $3.30 | 4,424,350 | — | — |
| 2009-03-20 | $3.10 | $3.10 | 7,912,670 | — | — |
| 2009-03-19 | $3.30 | $3.30 | 12,693,110 | — | — |
| 2009-03-18 | $3.70 | $3.70 | 16,263,760 | — | — |
| 2009-03-17 | $3.40 | $3.40 | 17,688,550 | — | — |
| 2009-03-16 | $2.40 | $2.40 | 9,239,870 | — | — |
| 2009-03-13 | $2.00 | $2.00 | 5,367,080 | — | — |
| 2009-03-12 | $1.90 | $1.90 | 17,645,590 | — | — |
| 2009-03-11 | $1.60 | $1.60 | 3,169,140 | — | — |
| 2009-03-10 | $1.50 | $1.50 | 1,830,640 | — | — |
| 2009-03-09 | $1.50 | $1.50 | 2,722,430 | — | — |
| 2009-03-06 | $1.50 | $1.50 | 4,355,770 | — | — |
| 2009-03-05 | $1.30 | $1.30 | 2,054,380 | — | — |
| 2009-03-04 | $1.40 | $1.40 | 1,606,530 | — | — |
| 2009-03-03 | $1.30 | $1.30 | 2,182,350 | — | — |
| 2009-03-02 | $1.40 | $1.40 | 3,360,320 | — | — |
| 2009-02-27 | $1.60 | $1.60 | 6,681,200 | — | — |
| 2009-02-26 | $1.30 | $1.30 | 2,768,330 | — | — |
| 2009-02-25 | $1.40 | $1.40 | 6,473,840 | — | — |
| 2009-02-24 | $1.40 | $1.40 | 2,278,270 | — | — |
| 2009-02-23 | $1.30 | $1.30 | 3,055,400 | — | — |
| 2009-02-20 | $1.30 | $1.30 | 5,797,090 | — | — |
| 2009-02-19 | $1.30 | $1.30 | 7,000,120 | — | — |
| 2009-02-18 | $1.50 | $1.50 | 13,651,980 | — | — |
| 2009-02-17 | $1.60 | $1.60 | 37,813,060 | — | — |
| 2009-02-13 | $1.00 | $1.00 | 26,360,490 | — | — |
| 2009-02-12 | $0.70 | $0.70 | 20,312,780 | — | — |
| 2009-02-11 | $0.60 | $0.60 | 27,808,700 | — | — |
| 2009-02-10 | $1.10 | $1.10 | 5,552,510 | — | — |
| 2009-02-09 | $1.10 | $1.10 | 10,209,860 | — | — |
| 2009-02-06 | $1.30 | $1.30 | 18,883,570 | — | — |
| 2009-02-05 | $1.70 | $1.70 | 15,696,070 | — | — |
| 2009-02-04 | $1.40 | $1.40 | 2,770,400 | — | — |
| 2009-02-03 | $1.40 | $1.40 | 4,462,380 | — | — |
| 2009-02-02 | $1.30 | $1.30 | 3,680,980 | — | — |
| 2009-01-30 | $1.20 | $1.20 | 1,894,740 | — | — |
| 2009-01-29 | $1.10 | $1.10 | 1,932,200 | — | — |
| 2009-01-28 | $1.20 | $1.20 | 4,433,040 | — | — |
| 2009-01-27 | $1.10 | $1.10 | 2,009,410 | — | — |
| 2009-01-26 | $1.10 | $1.10 | 1,368,730 | — | — |
| 2009-01-23 | $1.10 | $1.10 | 2,089,460 | — | — |
| 2009-01-22 | $1.10 | $1.10 | 1,589,350 | — | — |
| 2009-01-21 | $1.10 | $1.10 | 2,819,580 | — | — |
| 2009-01-20 | $1.10 | $1.10 | 2,094,160 | — | — |
| 2009-01-16 | $1.10 | $1.10 | 4,413,240 | — | — |
| 2009-01-15 | $1.20 | $1.20 | 3,764,940 | — | — |
| 2009-01-14 | $1.20 | $1.20 | 3,851,810 | — | — |
| 2009-01-13 | $1.30 | $1.30 | 1,888,640 | — | — |
| 2009-01-12 | $1.30 | $1.30 | 2,654,260 | — | — |
| 2009-01-09 | $1.40 | $1.40 | 2,620,090 | — | — |
| 2009-01-08 | $1.30 | $1.30 | 3,853,620 | — | — |
| 2009-01-07 | $1.40 | $1.40 | 5,493,370 | — | — |
| 2009-01-06 | $1.40 | $1.40 | 5,654,600 | — | — |
| 2009-01-05 | $1.30 | $1.30 | 3,758,010 | — | — |
| 2009-01-02 | $1.20 | $1.20 | 3,321,770 | — | — |