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
- 1983-09-23 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 | $4.03 | $5.62 | 4,745,688 | — | — |
| 2009-12-30 | $4.12 | $5.76 | 5,686,096 | — | — |
| 2009-12-29 | $4.11 | $5.74 | 6,228,348 | — | — |
| 2009-12-28 | $4.06 | $5.67 | 5,376,077 | — | — |
| 2009-12-24 | $4.10 | $5.72 | 2,975,393 | — | — |
| 2009-12-23 | $4.04 | $5.64 | 8,801,948 | — | — |
| 2009-12-22 | $3.94 | $5.50 | 11,772,025 | — | — |
| 2009-12-21 | $3.96 | $5.53 | 11,629,327 | — | — |
| 2009-12-18 | $4.04 | $5.64 | 16,639,426 | — | — |
| 2009-12-17 | $4.03 | $5.63 | 7,901,272 | — | — |
| 2009-12-16 | $4.12 | $5.76 | 11,074,764 | — | — |
| 2009-12-15 | $4.14 | $5.78 | 9,146,662 | — | — |
| 2009-12-14 | $4.29 | $5.99 | 7,178,829 | — | — |
| 2009-12-11 | $4.22 | $5.90 | 9,932,061 | — | — |
| 2009-12-10 | $4.04 | $5.64 | 10,918,076 | — | — |
| 2009-12-09 | $3.94 | $5.50 | 5,812,285 | — | — |
| 2009-12-08 | $3.95 | $5.51 | 13,317,920 | — | — |
| 2009-12-07 | $4.05 | $5.65 | 10,249,913 | — | — |
| 2009-12-04 | $4.08 | $5.70 | 16,716,091 | — | — |
| 2009-12-03 | $4.13 | $5.76 | 23,780,482 | — | — |
| 2009-12-02 | $4.01 | $5.60 | 11,342,812 | — | — |
| 2009-12-01 | $4.02 | $5.61 | 8,026,343 | — | — |
| 2009-11-30 | $3.92 | $5.47 | 9,507,044 | — | — |
| 2009-11-27 | $3.83 | $5.35 | 6,648,608 | — | — |
| 2009-11-25 | $4.05 | $5.65 | 6,297,459 | — | — |
| 2009-11-24 | $4.05 | $5.65 | 13,385,912 | — | — |
| 2009-11-23 | $3.97 | $5.55 | 8,637,986 | — | — |
| 2009-11-20 | $3.89 | $5.43 | 10,126,522 | — | — |
| 2009-11-19 | $3.92 | $5.47 | 15,927,615 | — | — |
| 2009-11-18 | $4.11 | $5.74 | 21,919,252 | — | — |
| 2009-11-17 | $3.84 | $5.36 | 9,315,661 | — | — |
| 2009-11-16 | $3.74 | $5.22 | 8,230,597 | — | — |
| 2009-11-13 | $3.65 | $5.10 | 7,259,131 | — | — |
| 2009-11-12 | $3.66 | $5.11 | 7,960,030 | — | — |
| 2009-11-11 | $3.80 | $5.31 | 6,160,077 | — | — |
| 2009-11-10 | $3.77 | $5.27 | 9,644,986 | — | — |
| 2009-11-09 | $3.84 | $5.36 | 15,096,329 | — | — |
| 2009-11-06 | $3.61 | $5.04 | 13,103,034 | — | — |
| 2009-11-05 | $3.57 | $4.98 | 14,689,220 | — | — |
| 2009-11-04 | $3.49 | $4.87 | 15,396,555 | — | — |
| 2009-11-03 | $3.57 | $4.98 | 19,781,580 | — | — |
| 2009-11-02 | $3.48 | $4.86 | 14,305,894 | — | — |
| 2009-10-30 | $3.47 | $4.84 | 25,237,680 | — | — |
| 2009-10-29 | $3.67 | $5.13 | 27,729,579 | — | — |
| 2009-10-28 | $3.61 | $5.03 | 14,761,129 | — | — |
| 2009-10-27 | $3.74 | $5.22 | 18,734,289 | — | — |
| 2009-10-26 | $3.90 | $5.44 | 24,771,533 | — | — |
| 2009-10-23 | $3.93 | $5.49 | 21,528,092 | — | — |
| 2009-10-22 | $3.92 | $5.47 | 44,512,263 | — | — |
| 2009-10-21 | $3.84 | $5.36 | 128,527,529 | — | — |
| 2009-10-20 | $3.18 | $4.44 | 14,658,442 | — | — |
| 2009-10-19 | $3.23 | $4.51 | 13,126,817 | — | — |
| 2009-10-16 | $3.28 | $4.58 | 22,058,033 | — | — |
| 2009-10-15 | $3.42 | $4.77 | 14,069,183 | — | — |
| 2009-10-14 | $3.42 | $4.77 | 23,403,871 | — | — |
| 2009-10-13 | $3.16 | $4.41 | 7,214,083 | — | — |
| 2009-10-12 | $3.21 | $4.48 | 9,057,686 | — | — |
| 2009-10-09 | $3.24 | $4.52 | 9,928,143 | — | — |
| 2009-10-08 | $3.26 | $4.55 | 17,731,486 | — | — |
| 2009-10-07 | $3.17 | $4.43 | 10,601,342 | — | — |
| 2009-10-06 | $3.08 | $4.30 | 14,586,534 | — | — |
| 2009-10-05 | $3.01 | $4.20 | 13,457,541 | — | — |
| 2009-10-02 | $2.94 | $4.10 | 19,371,953 | — | — |
| 2009-10-01 | $2.95 | $4.12 | 19,539,833 | — | — |
| 2009-09-30 | $3.12 | $4.35 | 18,078,717 | — | — |
| 2009-09-29 | $3.18 | $4.44 | 23,432,411 | — | — |
| 2009-09-28 | $3.15 | $4.39 | 14,423,410 | — | — |
| 2009-09-25 | $3.13 | $4.37 | 24,373,658 | — | — |
| 2009-09-24 | $3.16 | $4.41 | 35,270,469 | — | — |
| 2009-09-23 | $3.08 | $4.30 | 14,374,725 | — | — |
| 2009-09-22 | $3.16 | $4.41 | 14,683,624 | — | — |
| 2009-09-21 | $3.15 | $4.39 | 27,424,317 | — | — |
| 2009-09-18 | $3.15 | $4.39 | 15,685,028 | — | — |
| 2009-09-17 | $3.21 | $4.48 | 30,797,026 | — | — |
| 2009-09-16 | $3.30 | $4.61 | 28,285,542 | — | — |
| 2009-09-15 | $3.10 | $4.32 | 15,998,684 | — | — |
| 2009-09-14 | $3.13 | $4.37 | 24,986,140 | — | — |
| 2009-09-11 | $3.31 | $4.61 | 14,902,708 | — | — |
| 2009-09-10 | $3.39 | $4.73 | 35,194,363 | — | — |
| 2009-09-09 | $3.18 | $4.43 | 19,463,448 | — | — |
| 2009-09-08 | $3.11 | $4.34 | 9,275,370 | — | — |
| 2009-09-04 | $3.04 | $4.24 | 9,071,676 | — | — |
| 2009-09-03 | $3.02 | $4.21 | 12,330,226 | — | — |
| 2009-09-02 | $2.92 | $4.07 | 12,450,820 | — | — |
| 2009-09-01 | $2.95 | $4.12 | 17,578,715 | — | — |
| 2009-08-31 | $3.18 | $4.44 | 19,546,268 | — | — |
| 2009-08-28 | $3.21 | $4.47 | 12,054,064 | — | — |
| 2009-08-27 | $3.18 | $4.44 | 12,876,396 | — | — |
| 2009-08-26 | $3.17 | $4.42 | 15,369,694 | — | — |
| 2009-08-25 | $3.32 | $4.64 | 21,911,418 | — | — |
| 2009-08-24 | $3.28 | $4.57 | 23,915,066 | — | — |
| 2009-08-21 | $3.12 | $4.35 | 11,224,737 | — | — |
| 2009-08-20 | $3.06 | $4.26 | 8,691,148 | — | — |
| 2009-08-19 | $2.97 | $4.14 | 10,601,342 | — | — |
| 2009-08-18 | $3.02 | $4.21 | 7,611,120 | — | — |
| 2009-08-17 | $2.96 | $4.12 | 13,697,889 | — | — |
| 2009-08-14 | $3.13 | $4.36 | 12,786,300 | — | — |
| 2009-08-13 | $3.16 | $4.41 | 12,045,670 | — | — |
| 2009-08-12 | $3.15 | $4.39 | 15,308,977 | — | — |
| 2009-08-11 | $3.22 | $4.49 | 14,528,335 | — | — |
| 2009-08-10 | $3.32 | $4.63 | 10,126,242 | — | — |
| 2009-08-07 | $3.38 | $4.72 | 19,777,383 | — | — |
| 2009-08-06 | $3.28 | $4.57 | 22,547,963 | — | — |
| 2009-08-05 | $3.29 | $4.59 | 28,520,574 | — | — |
| 2009-08-04 | $3.13 | $4.36 | 15,942,165 | — | — |
| 2009-08-03 | $3.09 | $4.31 | 29,004,628 | — | — |
| 2009-07-31 | $3.18 | $4.43 | 17,110,889 | — | — |
| 2009-07-30 | $3.24 | $4.52 | 18,123,485 | — | — |
| 2009-07-29 | $3.14 | $4.38 | 15,169,357 | — | — |
| 2009-07-28 | $3.17 | $4.42 | 22,725,076 | — | — |
| 2009-07-27 | $3.27 | $4.56 | 14,036,447 | — | — |
| 2009-07-24 | $3.28 | $4.58 | 19,447,219 | — | — |
| 2009-07-23 | $3.22 | $4.49 | 51,108,548 | — | — |
| 2009-07-22 | $3.34 | $4.66 | 51,456,059 | — | — |
| 2009-07-21 | $3.40 | $4.74 | 25,241,318 | — | — |
| 2009-07-20 | $3.50 | $4.88 | 16,079,546 | — | — |
| 2009-07-17 | $3.47 | $4.84 | 12,275,386 | — | — |
| 2009-07-16 | $3.51 | $4.90 | 18,491,982 | — | — |
| 2009-07-15 | $3.42 | $4.77 | 35,260,676 | — | — |
| 2009-07-14 | $3.38 | $4.71 | 11,841,975 | — | — |
| 2009-07-13 | $3.38 | $4.71 | 22,353,222 | — | — |
| 2009-07-10 | $3.21 | $4.47 | 10,756,911 | — | — |
| 2009-07-09 | $3.23 | $4.51 | 18,446,095 | — | — |
| 2009-07-08 | $3.17 | $4.42 | 32,331,729 | — | — |
| 2009-07-07 | $3.21 | $4.47 | 25,058,328 | — | — |
| 2009-07-06 | $3.41 | $4.76 | 25,029,229 | — | — |
| 2009-07-02 | $3.35 | $4.67 | 26,780,497 | — | — |
| 2009-07-01 | $3.55 | $4.95 | 35,548,590 | — | — |
| 2009-06-30 | $3.67 | $5.12 | 40,621,364 | — | — |
| 2009-06-29 | $3.59 | $5.01 | 71,188,115 | — | — |
| 2009-06-26 | $3.31 | $4.62 | 40,950,409 | — | — |
| 2009-06-25 | $3.29 | $4.59 | 57,970,083 | — | — |
| 2009-06-24 | $2.98 | $4.15 | 25,746,357 | — | — |
| 2009-06-23 | $2.98 | $4.15 | 31,257,297 | — | — |
| 2009-06-22 | $2.82 | $3.93 | 49,906,527 | — | — |
| 2009-06-19 | $3.13 | $4.36 | 55,003,644 | — | — |
| 2009-06-18 | $2.90 | $4.04 | 88,928,834 | — | — |
| 2009-06-17 | $2.75 | $3.84 | 33,812,151 | — | — |
| 2009-06-16 | $2.91 | $4.06 | 21,659,878 | — | — |
| 2009-06-15 | $2.92 | $4.07 | 27,001,260 | — | — |
| 2009-06-12 | $3.11 | $4.33 | 25,946,134 | — | — |
| 2009-06-11 | $3.01 | $4.19 | 49,083,355 | — | — |
| 2009-06-10 | $2.91 | $4.06 | 42,168,938 | — | — |
| 2009-06-09 | $2.83 | $3.95 | 60,327,118 | — | — |
| 2009-06-08 | $2.83 | $3.96 | 157,049,502 | — | — |
| 2009-06-05 | $2.36 | $3.30 | 21,176,103 | — | — |
| 2009-06-04 | $2.34 | $3.26 | 26,186,482 | — | — |
| 2009-06-03 | $2.08 | $2.91 | 28,568,140 | — | — |
| 2009-06-02 | $2.20 | $3.07 | 29,028,690 | — | — |
| 2009-06-01 | $2.38 | $3.33 | 25,072,598 | — | — |
| 2009-05-29 | $2.36 | $3.30 | 48,798,239 | — | — |
| 2009-05-28 | $2.26 | $3.16 | 29,208,882 | — | — |
| 2009-05-27 | $2.17 | $3.02 | 21,613,711 | — | — |
| 2009-05-26 | $2.23 | $3.12 | 25,067,282 | — | — |
| 2009-05-22 | $2.06 | $2.88 | 22,167,435 | — | — |
| 2009-05-21 | $2.33 | $3.25 | 52,286,506 | — | — |
| 2009-05-20 | $2.12 | $2.95 | 30,733,792 | — | — |
| 2009-05-19 | $1.99 | $2.77 | 24,757,543 | — | — |
| 2009-05-18 | $2.06 | $2.87 | 27,449,499 | — | — |
| 2009-05-15 | $1.98 | $2.77 | 21,470,733 | — | — |
| 2009-05-14 | $1.99 | $2.77 | 18,427,908 | — | — |
| 2009-05-13 | $1.94 | $2.70 | 27,868,080 | — | — |
| 2009-05-12 | $2.13 | $2.97 | 37,663,318 | — | — |
| 2009-05-11 | $2.09 | $2.92 | 44,746,455 | — | — |
| 2009-05-08 | $2.37 | $3.31 | 37,306,294 | — | — |
| 2009-05-07 | $2.01 | $2.80 | 32,271,572 | — | — |
| 2009-05-06 | $2.18 | $3.05 | 28,176,140 | — | — |
| 2009-05-05 | $2.08 | $2.91 | 16,365,222 | — | — |
| 2009-05-04 | $2.11 | $2.94 | 31,662,168 | — | — |
| 2009-05-01 | $1.88 | $2.62 | 17,590,466 | — | — |
| 2009-04-30 | $1.73 | $2.41 | 15,671,318 | — | — |
| 2009-04-29 | $1.79 | $2.49 | 17,900,765 | — | — |
| 2009-04-28 | $1.65 | $2.31 | 14,989,446 | — | — |
| 2009-04-27 | $1.59 | $2.21 | 38,346,030 | — | — |
| 2009-04-24 | $1.73 | $2.41 | 31,194,902 | — | — |
| 2009-04-23 | $1.70 | $2.37 | 34,602,866 | — | — |
| 2009-04-22 | $1.64 | $2.29 | 31,650,976 | — | — |
| 2009-04-21 | $1.74 | $2.43 | 43,285,899 | — | — |
| 2009-04-20 | $1.55 | $2.17 | 33,842,370 | — | — |
| 2009-04-17 | $1.76 | $2.45 | 53,566,871 | — | — |
| 2009-04-16 | $2.11 | $2.94 | 21,782,150 | — | — |
| 2009-04-15 | $2.14 | $2.99 | 20,586,845 | — | — |
| 2009-04-14 | $2.05 | $2.86 | 24,390,446 | — | — |
| 2009-04-13 | $2.26 | $3.15 | 24,270,132 | — | — |
| 2009-04-09 | $2.39 | $3.34 | 36,681,220 | — | — |
| 2009-04-08 | $2.07 | $2.88 | 26,684,806 | — | — |
| 2009-04-07 | $2.01 | $2.81 | 21,460,940 | — | — |
| 2009-04-06 | $1.99 | $2.77 | 26,917,040 | — | — |
| 2009-04-03 | $1.91 | $2.67 | 43,152,435 | — | — |
| 2009-04-02 | $1.81 | $2.53 | 44,509,465 | — | — |
| 2009-04-01 | $1.73 | $2.42 | 18,124,045 | — | — |
| 2009-03-31 | $1.77 | $2.47 | 32,362,507 | — | — |
| 2009-03-30 | $1.55 | $2.17 | 33,388,814 | — | — |
| 2009-03-27 | $1.60 | $2.23 | 49,177,928 | — | — |
| 2009-03-26 | $1.48 | $2.06 | 58,859,567 | — | — |
| 2009-03-25 | $1.28 | $1.78 | 41,184,042 | — | — |
| 2009-03-24 | $1.47 | $2.05 | 31,684,552 | — | — |
| 2009-03-23 | $1.68 | $2.35 | 29,791,145 | — | — |
| 2009-03-20 | $1.51 | $2.10 | 22,246,338 | — | — |
| 2009-03-19 | $1.54 | $2.15 | 26,447,535 | — | — |
| 2009-03-18 | $1.68 | $2.34 | 31,382,928 | — | — |
| 2009-03-17 | $1.59 | $2.22 | 12,392,902 | — | — |
| 2009-03-16 | $1.49 | $2.07 | 25,764,544 | — | — |
| 2009-03-13 | $1.58 | $2.20 | 15,151,170 | — | — |
| 2009-03-12 | $1.56 | $2.17 | 20,294,174 | — | — |
| 2009-03-11 | $1.41 | $1.97 | 25,045,737 | — | — |
| 2009-03-10 | $1.39 | $1.95 | 36,517,258 | — | — |
| 2009-03-09 | $1.14 | $1.59 | 23,286,915 | — | — |
| 2009-03-06 | $1.17 | $1.64 | 19,533,677 | — | — |
| 2009-03-05 | $1.21 | $1.69 | 24,378,694 | — | — |
| 2009-03-04 | $1.42 | $1.99 | 25,373,103 | — | — |
| 2009-03-03 | $1.34 | $1.88 | 48,919,113 | — | — |
| 2009-03-02 | $1.34 | $1.87 | 72,781,016 | — | — |
| 2009-02-27 | $1.64 | $2.29 | 91,412,339 | — | — |
| 2009-02-26 | $2.07 | $2.89 | 269,657,810 | — | — |
| 2009-02-25 | $3.00 | $4.18 | 21,730,387 | — | — |
| 2009-02-24 | $3.08 | $4.30 | 23,616,519 | — | — |
| 2009-02-23 | $2.59 | $3.62 | 16,474,064 | — | — |
| 2009-02-20 | $2.73 | $3.81 | 48,995,778 | — | — |
| 2009-02-19 | $2.72 | $3.80 | 18,606,980 | — | — |
| 2009-02-18 | $2.83 | $3.95 | 23,378,409 | — | — |
| 2009-02-17 | $2.84 | $3.97 | 29,006,306 | — | — |
| 2009-02-13 | $3.11 | $4.33 | 16,615,923 | — | — |
| 2009-02-12 | $3.21 | $4.48 | 20,792,498 | — | — |
| 2009-02-11 | $3.30 | $4.60 | 14,477,971 | — | — |
| 2009-02-10 | $3.13 | $4.36 | 33,676,728 | — | — |
| 2009-02-09 | $3.44 | $4.80 | 21,115,107 | — | — |
| 2009-02-06 | $3.57 | $4.99 | 35,034,877 | — | — |
| 2009-02-05 | $3.27 | $4.57 | 42,677,055 | — | — |
| 2009-02-04 | $3.22 | $4.49 | 67,348,699 | — | — |
| 2009-02-03 | $4.02 | $5.61 | 24,107,288 | — | — |
| 2009-02-02 | $4.17 | $5.82 | 20,399,938 | — | — |
| 2009-01-30 | $4.09 | $5.71 | 20,150,077 | — | — |
| 2009-01-29 | $4.01 | $5.59 | 21,720,874 | — | — |
| 2009-01-28 | $3.83 | $5.35 | 31,319,413 | — | — |
| 2009-01-27 | $3.37 | $4.71 | 17,377,539 | — | — |
| 2009-01-26 | $3.35 | $4.67 | 13,374,160 | — | — |
| 2009-01-23 | $3.48 | $4.86 | 27,473,562 | — | — |
| 2009-01-22 | $3.66 | $5.11 | 39,615,763 | — | — |
| 2009-01-21 | $4.18 | $5.84 | 32,452,043 | — | — |
| 2009-01-20 | $3.92 | $5.47 | 36,248,090 | — | — |
| 2009-01-16 | $4.11 | $5.74 | 29,480,008 | — | — |
| 2009-01-15 | $4.11 | $5.74 | 32,147,621 | — | — |
| 2009-01-14 | $4.13 | $5.76 | 28,314,921 | — | — |
| 2009-01-13 | $4.20 | $5.86 | 26,669,976 | — | — |
| 2009-01-12 | $4.04 | $5.64 | 40,802,395 | — | — |
| 2009-01-09 | $3.81 | $5.31 | 19,827,188 | — | — |
| 2009-01-08 | $3.63 | $5.07 | 24,289,718 | — | — |
| 2009-01-07 | $3.77 | $5.26 | 24,294,474 | — | — |
| 2009-01-06 | $3.85 | $5.37 | 23,723,123 | — | — |
| 2009-01-05 | $3.47 | $4.85 | 16,939,931 | — | — |
| 2009-01-02 | $3.24 | $4.52 | 8,435,690 | — | — |