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
- 1999-08-17 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 | $3.14 | $3.14 | 2,859,338 | — | — |
| 2009-12-30 | $3.15 | $3.15 | 2,677,328 | — | — |
| 2009-12-29 | $3.02 | $3.02 | 936,070 | — | — |
| 2009-12-28 | $3.01 | $3.01 | 1,112,875 | — | — |
| 2009-12-24 | $3.00 | $3.00 | 482,281 | — | — |
| 2009-12-23 | $3.03 | $3.03 | 1,168,688 | — | — |
| 2009-12-22 | $3.03 | $3.03 | 1,692,731 | — | — |
| 2009-12-21 | $3.06 | $3.06 | 1,476,765 | — | — |
| 2009-12-18 | $3.05 | $3.05 | 1,835,971 | — | — |
| 2009-12-17 | $3.02 | $3.02 | 1,558,468 | — | — |
| 2009-12-16 | $3.09 | $3.09 | 2,583,656 | — | — |
| 2009-12-15 | $3.01 | $3.01 | 1,403,779 | — | — |
| 2009-12-14 | $3.02 | $3.02 | 2,684,223 | — | — |
| 2009-12-11 | $3.01 | $3.01 | 2,378,358 | — | — |
| 2009-12-10 | $3.03 | $3.03 | 3,103,536 | — | — |
| 2009-12-09 | $3.11 | $3.11 | 3,668,950 | — | — |
| 2009-12-08 | $3.13 | $3.13 | 5,427,772 | — | — |
| 2009-12-07 | $3.22 | $3.22 | 5,567,760 | — | — |
| 2009-12-04 | $3.42 | $3.42 | 11,342,769 | — | — |
| 2009-12-03 | $4.05 | $4.05 | 6,592,297 | — | — |
| 2009-12-02 | $4.37 | $4.37 | 5,130,884 | — | — |
| 2009-12-01 | $4.15 | $4.15 | 6,501,357 | — | — |
| 2009-11-30 | $3.80 | $3.80 | 2,778,025 | — | — |
| 2009-11-27 | $3.61 | $3.61 | 541,867 | — | — |
| 2009-11-25 | $3.63 | $3.63 | 1,340,030 | — | — |
| 2009-11-24 | $3.54 | $3.54 | 1,417,309 | — | — |
| 2009-11-23 | $3.57 | $3.57 | 1,144,880 | — | — |
| 2009-11-20 | $3.61 | $3.61 | 1,141,888 | — | — |
| 2009-11-19 | $3.62 | $3.62 | 1,274,199 | — | — |
| 2009-11-18 | $3.72 | $3.72 | 1,230,096 | — | — |
| 2009-11-17 | $3.67 | $3.67 | 818,069 | — | — |
| 2009-11-16 | $3.72 | $3.72 | 1,190,025 | — | — |
| 2009-11-13 | $3.70 | $3.70 | 1,454,518 | — | — |
| 2009-11-12 | $3.58 | $3.58 | 1,039,109 | — | — |
| 2009-11-11 | $3.73 | $3.73 | 2,276,750 | — | — |
| 2009-11-10 | $3.55 | $3.55 | 2,008,094 | — | — |
| 2009-11-09 | $3.50 | $3.50 | 2,992,820 | — | — |
| 2009-11-06 | $3.28 | $3.28 | 747,034 | — | — |
| 2009-11-05 | $3.28 | $3.28 | 1,104,029 | — | — |
| 2009-11-04 | $3.15 | $3.15 | 861,002 | — | — |
| 2009-11-03 | $3.23 | $3.23 | 1,217,996 | — | — |
| 2009-11-02 | $3.18 | $3.18 | 3,235,847 | — | — |
| 2009-10-30 | $3.28 | $3.28 | 1,728,509 | — | — |
| 2009-10-29 | $3.37 | $3.37 | 1,596,717 | — | — |
| 2009-10-28 | $3.31 | $3.31 | 3,619,642 | — | — |
| 2009-10-27 | $3.56 | $3.56 | 1,620,526 | — | — |
| 2009-10-26 | $3.58 | $3.58 | 1,913,771 | — | — |
| 2009-10-23 | $3.70 | $3.70 | 1,253,123 | — | — |
| 2009-10-22 | $3.79 | $3.79 | 967,294 | — | — |
| 2009-10-21 | $3.80 | $3.80 | 1,236,731 | — | — |
| 2009-10-20 | $3.85 | $3.85 | 1,163,224 | — | — |
| 2009-10-19 | $3.85 | $3.85 | 1,426,156 | — | — |
| 2009-10-16 | $3.88 | $3.88 | 1,603,483 | — | — |
| 2009-10-15 | $3.93 | $3.93 | 2,845,027 | — | — |
| 2009-10-14 | $3.72 | $3.72 | 1,365,139 | — | — |
| 2009-10-13 | $3.67 | $3.67 | 836,283 | — | — |
| 2009-10-12 | $3.73 | $3.73 | 1,689,999 | — | — |
| 2009-10-09 | $3.76 | $3.76 | 885,331 | — | — |
| 2009-10-08 | $3.72 | $3.72 | 1,284,868 | — | — |
| 2009-10-07 | $3.76 | $3.76 | 1,107,802 | — | — |
| 2009-10-06 | $3.70 | $3.70 | 1,229,055 | — | — |
| 2009-10-05 | $3.67 | $3.67 | 1,781,459 | — | — |
| 2009-10-02 | $3.72 | $3.72 | 3,569,944 | — | — |
| 2009-10-01 | $3.90 | $3.90 | 2,154,976 | — | — |
| 2009-09-30 | $4.02 | $4.02 | 1,605,174 | — | — |
| 2009-09-29 | $3.96 | $3.96 | 682,895 | — | — |
| 2009-09-28 | $3.98 | $3.98 | 1,415,748 | — | — |
| 2009-09-25 | $3.95 | $3.95 | 1,392,851 | — | — |
| 2009-09-24 | $4.00 | $4.00 | 2,356,892 | — | — |
| 2009-09-23 | $3.97 | $3.97 | 1,553,264 | — | — |
| 2009-09-22 | $4.06 | $4.06 | 1,572,519 | — | — |
| 2009-09-21 | $4.16 | $4.16 | 1,545,588 | — | — |
| 2009-09-18 | $4.27 | $4.27 | 1,373,206 | — | — |
| 2009-09-17 | $4.34 | $4.34 | 1,908,047 | — | — |
| 2009-09-16 | $4.45 | $4.45 | 1,498,882 | — | — |
| 2009-09-15 | $4.40 | $4.40 | 1,629,633 | — | — |
| 2009-09-14 | $4.45 | $4.45 | 1,959,957 | — | — |
| 2009-09-11 | $4.50 | $4.50 | 3,748,962 | — | — |
| 2009-09-10 | $4.60 | $4.60 | 7,945,597 | — | — |
| 2009-09-09 | $4.31 | $4.31 | 4,473,228 | — | — |
| 2009-09-08 | $4.10 | $4.10 | 1,498,102 | — | — |
| 2009-09-04 | $4.06 | $4.06 | 799,595 | — | — |
| 2009-09-03 | $3.99 | $3.99 | 1,288,120 | — | — |
| 2009-09-02 | $3.92 | $3.92 | 1,797,462 | — | — |
| 2009-09-01 | $3.90 | $3.90 | 2,117,378 | — | — |
| 2009-08-31 | $4.14 | $4.14 | 1,860,300 | — | — |
| 2009-08-28 | $4.20 | $4.20 | 1,585,008 | — | — |
| 2009-08-27 | $4.14 | $4.14 | 1,956,964 | — | — |
| 2009-08-26 | $4.04 | $4.04 | 1,939,791 | — | — |
| 2009-08-25 | $4.19 | $4.19 | 1,559,249 | — | — |
| 2009-08-24 | $4.20 | $4.20 | 2,383,432 | — | — |
| 2009-08-21 | $4.53 | $4.53 | 1,145,140 | — | — |
| 2009-08-20 | $4.54 | $4.54 | 1,234,129 | — | — |
| 2009-08-19 | $4.37 | $4.37 | 824,574 | — | — |
| 2009-08-18 | $4.37 | $4.37 | 683,545 | — | — |
| 2009-08-17 | $4.30 | $4.30 | 1,752,187 | — | — |
| 2009-08-14 | $4.44 | $4.44 | 1,476,505 | — | — |
| 2009-08-13 | $4.54 | $4.54 | 1,717,450 | — | — |
| 2009-08-12 | $4.47 | $4.47 | 1,484,831 | — | — |
| 2009-08-11 | $4.47 | $4.47 | 1,168,428 | — | — |
| 2009-08-10 | $4.57 | $4.57 | 1,103,768 | — | — |
| 2009-08-07 | $4.66 | $4.66 | 900,162 | — | — |
| 2009-08-06 | $4.56 | $4.56 | 999,949 | — | — |
| 2009-08-05 | $4.70 | $4.70 | 1,187,163 | — | — |
| 2009-08-04 | $4.63 | $4.63 | 1,066,820 | — | — |
| 2009-08-03 | $4.74 | $4.74 | 1,944,865 | — | — |
| 2009-07-31 | $4.66 | $4.66 | 1,880,986 | — | — |
| 2009-07-30 | $4.77 | $4.77 | 2,430,398 | — | — |
| 2009-07-29 | $4.93 | $4.93 | 1,233,868 | — | — |
| 2009-07-28 | $4.84 | $4.84 | 1,466,878 | — | — |
| 2009-07-27 | $4.93 | $4.93 | 1,002,290 | — | — |
| 2009-07-24 | $5.00 | $5.00 | 1,293,714 | — | — |
| 2009-07-23 | $5.03 | $5.03 | 1,861,341 | — | — |
| 2009-07-22 | $5.07 | $5.07 | 1,672,436 | — | — |
| 2009-07-21 | $5.18 | $5.18 | 1,812,423 | — | — |
| 2009-07-20 | $5.27 | $5.27 | 2,459,410 | — | — |
| 2009-07-17 | $5.09 | $5.09 | 3,172,879 | — | — |
| 2009-07-16 | $4.92 | $4.92 | 4,654,588 | — | — |
| 2009-07-15 | $4.57 | $4.57 | 2,841,904 | — | — |
| 2009-07-14 | $4.42 | $4.42 | 1,782,630 | — | — |
| 2009-07-13 | $4.27 | $4.27 | 1,711,075 | — | — |
| 2009-07-10 | $4.30 | $4.30 | 2,375,886 | — | — |
| 2009-07-09 | $4.03 | $4.03 | 1,372,555 | — | — |
| 2009-07-08 | $4.03 | $4.03 | 1,493,288 | — | — |
| 2009-07-07 | $4.17 | $4.17 | 1,648,367 | — | — |
| 2009-07-06 | $4.16 | $4.16 | 1,448,013 | — | — |
| 2009-07-02 | $4.29 | $4.29 | 1,229,835 | — | — |
| 2009-07-01 | $4.46 | $4.46 | 2,279,872 | — | — |
| 2009-06-30 | $4.37 | $4.37 | 2,929,852 | — | — |
| 2009-06-29 | $4.25 | $4.25 | 3,672,983 | — | — |
| 2009-06-26 | $4.50 | $4.50 | 6,067,994 | — | — |
| 2009-06-25 | $3.92 | $3.92 | 2,174,361 | — | — |
| 2009-06-24 | $3.96 | $3.96 | 2,292,622 | — | — |
| 2009-06-23 | $4.17 | $4.17 | 5,646,340 | — | — |
| 2009-06-22 | $4.42 | $4.42 | 5,771,106 | — | — |
| 2009-06-19 | $4.63 | $4.63 | 11,354,868 | — | — |
| 2009-06-18 | $3.79 | $3.79 | 1,412,756 | — | — |
| 2009-06-17 | $3.72 | $3.72 | 1,362,928 | — | — |
| 2009-06-16 | $3.81 | $3.81 | 1,877,343 | — | — |
| 2009-06-15 | $3.64 | $3.64 | 1,406,121 | — | — |
| 2009-06-12 | $3.80 | $3.80 | 829,518 | — | — |
| 2009-06-11 | $3.84 | $3.84 | 1,112,615 | — | — |
| 2009-06-10 | $3.82 | $3.82 | 1,589,692 | — | — |
| 2009-06-09 | $3.80 | $3.80 | 1,255,465 | — | — |
| 2009-06-08 | $3.77 | $3.77 | 1,766,498 | — | — |
| 2009-06-05 | $3.67 | $3.67 | 2,583,526 | — | — |
| 2009-06-04 | $3.85 | $3.85 | 1,737,095 | — | — |
| 2009-06-03 | $4.06 | $4.06 | 1,463,755 | — | — |
| 2009-06-02 | $4.20 | $4.20 | 1,910,779 | — | — |
| 2009-06-01 | $4.20 | $4.20 | 1,460,763 | — | — |
| 2009-05-29 | $4.06 | $4.06 | 1,295,536 | — | — |
| 2009-05-28 | $4.06 | $4.06 | 1,366,701 | — | — |
| 2009-05-27 | $4.23 | $4.23 | 1,005,933 | — | — |
| 2009-05-26 | $4.20 | $4.20 | 1,413,016 | — | — |
| 2009-05-22 | $4.05 | $4.05 | 832,380 | — | — |
| 2009-05-21 | $4.08 | $4.08 | 975,750 | — | — |
| 2009-05-20 | $4.23 | $4.23 | 1,770,661 | — | — |
| 2009-05-19 | $4.44 | $4.44 | 1,596,327 | — | — |
| 2009-05-18 | $4.32 | $4.32 | 1,585,659 | — | — |
| 2009-05-15 | $4.24 | $4.24 | 3,020,272 | — | — |
| 2009-05-14 | $4.04 | $4.04 | 2,833,968 | — | — |
| 2009-05-13 | $3.70 | $3.70 | 4,679,957 | — | — |
| 2009-05-12 | $4.44 | $4.44 | 1,912,600 | — | — |
| 2009-05-11 | $4.45 | $4.45 | 3,502,943 | — | — |
| 2009-05-08 | $4.87 | $4.87 | 2,136,242 | — | — |
| 2009-05-07 | $4.85 | $4.85 | 4,721,719 | — | — |
| 2009-05-06 | $5.59 | $5.59 | 1,062,917 | — | — |
| 2009-05-05 | $5.59 | $5.59 | 2,221,458 | — | — |
| 2009-05-04 | $5.53 | $5.53 | 1,711,466 | — | — |
| 2009-05-01 | $5.39 | $5.39 | 1,349,137 | — | — |
| 2009-04-30 | $5.51 | $5.51 | 1,560,419 | — | — |
| 2009-04-29 | $5.53 | $5.53 | 2,569,995 | — | — |
| 2009-04-28 | $5.06 | $5.06 | 721,925 | — | — |
| 2009-04-27 | $5.02 | $5.02 | 1,045,354 | — | — |
| 2009-04-24 | $5.09 | $5.09 | 994,745 | — | — |
| 2009-04-23 | $4.98 | $4.98 | 1,136,944 | — | — |
| 2009-04-22 | $5.15 | $5.15 | 2,492,066 | — | — |
| 2009-04-21 | $5.04 | $5.04 | 1,123,544 | — | — |
| 2009-04-20 | $4.86 | $4.86 | 1,120,031 | — | — |
| 2009-04-17 | $5.08 | $5.08 | 1,713,157 | — | — |
| 2009-04-16 | $4.99 | $4.99 | 1,290,202 | — | — |
| 2009-04-15 | $4.82 | $4.82 | 1,235,950 | — | — |
| 2009-04-14 | $4.64 | $4.64 | 1,076,317 | — | — |
| 2009-04-13 | $4.86 | $4.86 | 1,339,510 | — | — |
| 2009-04-09 | $4.86 | $4.86 | 2,405,419 | — | — |
| 2009-04-08 | $4.52 | $4.52 | 1,309,326 | — | — |
| 2009-04-07 | $4.26 | $4.26 | 891,705 | — | — |
| 2009-04-06 | $4.37 | $4.37 | 1,269,386 | — | — |
| 2009-04-03 | $4.56 | $4.56 | 1,123,023 | — | — |
| 2009-04-02 | $4.47 | $4.47 | 2,314,739 | — | — |
| 2009-04-01 | $4.25 | $4.25 | 3,900,918 | — | — |
| 2009-03-31 | $4.63 | $4.63 | 1,747,373 | — | — |
| 2009-03-30 | $4.59 | $4.59 | 2,510,670 | — | — |
| 2009-03-27 | $4.64 | $4.64 | 3,074,133 | — | — |
| 2009-03-26 | $5.23 | $5.23 | 2,322,415 | — | — |
| 2009-03-25 | $5.05 | $5.05 | 3,147,770 | — | — |
| 2009-03-24 | $4.67 | $4.67 | 2,119,329 | — | — |
| 2009-03-23 | $4.73 | $4.73 | 2,516,915 | — | — |
| 2009-03-20 | $4.30 | $4.30 | 1,427,327 | — | — |
| 2009-03-19 | $4.36 | $4.36 | 1,809,431 | — | — |
| 2009-03-18 | $4.29 | $4.29 | 2,455,638 | — | — |
| 2009-03-17 | $4.39 | $4.39 | 4,050,794 | — | — |
| 2009-03-16 | $4.02 | $4.02 | 4,502,501 | — | — |
| 2009-03-13 | $3.93 | $3.93 | 6,645,768 | — | — |
| 2009-03-12 | $3.53 | $3.53 | 4,382,679 | — | — |
| 2009-03-11 | $3.06 | $3.06 | 1,691,820 | — | — |
| 2009-03-10 | $3.24 | $3.24 | 3,857,985 | — | — |
| 2009-03-09 | $3.35 | $3.35 | 3,304,410 | — | — |
| 2009-03-06 | $3.41 | $3.41 | 4,257,783 | — | — |
| 2009-03-05 | $2.91 | $2.91 | 1,864,593 | — | — |
| 2009-03-04 | $2.84 | $2.84 | 1,537,782 | — | — |
| 2009-03-03 | $2.61 | $2.61 | 1,445,931 | — | — |
| 2009-03-02 | $2.52 | $2.52 | 1,725,646 | — | — |
| 2009-02-27 | $2.94 | $2.94 | 1,689,869 | — | — |
| 2009-02-26 | $2.81 | $2.81 | 2,744,980 | — | — |
| 2009-02-25 | $2.94 | $2.94 | 2,840,864 | — | — |
| 2009-02-24 | $2.71 | $2.71 | 3,922,385 | — | — |
| 2009-02-23 | $2.34 | $2.34 | 2,609,416 | — | — |
| 2009-02-20 | $2.18 | $2.18 | 1,595,156 | — | — |
| 2009-02-19 | $1.94 | $1.94 | 431,672 | — | — |
| 2009-02-18 | $1.96 | $1.96 | 306,255 | — | — |
| 2009-02-17 | $1.92 | $1.92 | 748,335 | — | — |
| 2009-02-13 | $2.14 | $2.14 | 488,395 | — | — |
| 2009-02-12 | $2.07 | $2.07 | 350,229 | — | — |
| 2009-02-11 | $1.98 | $1.98 | 247,971 | — | — |
| 2009-02-10 | $2.01 | $2.01 | 558,910 | — | — |
| 2009-02-09 | $2.06 | $2.06 | 570,358 | — | — |
| 2009-02-06 | $2.04 | $2.04 | 897,430 | — | — |
| 2009-02-05 | $1.96 | $1.96 | 933,858 | — | — |
| 2009-02-04 | $1.87 | $1.87 | 731,032 | — | — |
| 2009-02-03 | $1.88 | $1.88 | 337,479 | — | — |
| 2009-02-02 | $1.80 | $1.80 | 227,675 | — | — |
| 2009-01-30 | $1.81 | $1.81 | 382,494 | — | — |
| 2009-01-29 | $1.87 | $1.87 | 484,232 | — | — |
| 2009-01-28 | $1.78 | $1.78 | 985,247 | — | — |
| 2009-01-27 | $1.84 | $1.84 | 359,727 | — | — |
| 2009-01-26 | $1.83 | $1.83 | 335,788 | — | — |
| 2009-01-23 | $1.78 | $1.78 | 272,169 | — | — |
| 2009-01-22 | $1.79 | $1.79 | 554,356 | — | — |
| 2009-01-21 | $1.90 | $1.90 | 557,739 | — | — |
| 2009-01-20 | $1.88 | $1.88 | 878,175 | — | — |
| 2009-01-16 | $1.97 | $1.97 | 667,673 | — | — |
| 2009-01-15 | $1.88 | $1.88 | 706,833 | — | — |
| 2009-01-14 | $1.90 | $1.90 | 543,558 | — | — |
| 2009-01-13 | $1.91 | $1.91 | 586,621 | — | — |
| 2009-01-12 | $2.01 | $2.01 | 485,013 | — | — |
| 2009-01-09 | $2.14 | $2.14 | 311,199 | — | — |
| 2009-01-08 | $2.23 | $2.23 | 559,430 | — | — |
| 2009-01-07 | $2.17 | $2.17 | 982,385 | — | — |
| 2009-01-06 | $2.20 | $2.20 | 1,093,360 | — | — |
| 2009-01-05 | $2.00 | $2.00 | 780,730 | — | — |
| 2009-01-02 | $1.81 | $1.81 | 345,936 | — | — |