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
- 1992-03-25 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 | $4.22 | $4.22 | 1,071,100 | — | — |
| 2009-12-30 | $4.18 | $4.18 | 3,567,500 | — | — |
| 2009-12-29 | $4.35 | $4.35 | 949,700 | — | — |
| 2009-12-28 | $4.34 | $4.34 | 1,556,300 | — | — |
| 2009-12-24 | $4.40 | $4.40 | 763,700 | — | — |
| 2009-12-23 | $4.38 | $4.38 | 1,591,200 | — | — |
| 2009-12-22 | $4.29 | $4.29 | 1,535,900 | — | — |
| 2009-12-21 | $4.35 | $4.35 | 2,496,600 | — | — |
| 2009-12-18 | $4.31 | $4.31 | 4,487,900 | — | — |
| 2009-12-17 | $4.22 | $4.22 | 2,347,900 | — | — |
| 2009-12-16 | $4.30 | $4.30 | 2,573,700 | — | — |
| 2009-12-15 | $4.19 | $4.19 | 3,389,100 | — | — |
| 2009-12-14 | $4.20 | $4.20 | 4,535,500 | — | — |
| 2009-12-11 | $3.90 | $3.90 | 2,162,500 | — | — |
| 2009-12-10 | $3.93 | $3.93 | 2,742,200 | — | — |
| 2009-12-09 | $3.70 | $3.70 | 3,076,600 | — | — |
| 2009-12-08 | $3.71 | $3.71 | 3,987,400 | — | — |
| 2009-12-07 | $3.85 | $3.85 | 2,736,000 | — | — |
| 2009-12-04 | $3.98 | $3.98 | 5,098,900 | — | — |
| 2009-12-03 | $4.03 | $4.03 | 7,536,200 | — | — |
| 2009-12-02 | $3.97 | $3.97 | 6,812,600 | — | — |
| 2009-12-01 | $3.54 | $3.54 | 4,387,800 | — | — |
| 2009-11-30 | $3.40 | $3.40 | 8,490,600 | — | — |
| 2009-11-27 | $3.09 | $3.09 | 1,601,100 | — | — |
| 2009-11-25 | $3.24 | $3.24 | 1,501,600 | — | — |
| 2009-11-24 | $3.08 | $3.08 | 1,756,400 | — | — |
| 2009-11-23 | $3.15 | $3.15 | 3,019,300 | — | — |
| 2009-11-20 | $3.20 | $3.20 | 2,050,500 | — | — |
| 2009-11-19 | $3.32 | $3.32 | 1,632,000 | — | — |
| 2009-11-18 | $3.37 | $3.37 | 1,740,600 | — | — |
| 2009-11-17 | $3.27 | $3.27 | 1,440,600 | — | — |
| 2009-11-16 | $3.31 | $3.31 | 3,811,400 | — | — |
| 2009-11-13 | $3.21 | $3.21 | 2,268,300 | — | — |
| 2009-11-12 | $3.28 | $3.28 | 2,129,300 | — | — |
| 2009-11-11 | $3.34 | $3.34 | 2,130,300 | — | — |
| 2009-11-10 | $3.29 | $3.29 | 1,580,100 | — | — |
| 2009-11-09 | $3.31 | $3.31 | 2,356,300 | — | — |
| 2009-11-06 | $3.17 | $3.17 | 1,707,600 | — | — |
| 2009-11-05 | $3.14 | $3.14 | 2,309,900 | — | — |
| 2009-11-04 | $3.09 | $3.09 | 5,320,800 | — | — |
| 2009-11-03 | $3.25 | $3.25 | 6,870,700 | — | — |
| 2009-11-02 | $3.03 | $3.03 | 5,351,200 | — | — |
| 2009-10-30 | $2.72 | $2.72 | 1,990,700 | — | — |
| 2009-10-29 | $2.87 | $2.87 | 2,246,900 | — | — |
| 2009-10-28 | $2.61 | $2.61 | 2,923,700 | — | — |
| 2009-10-27 | $2.86 | $2.86 | 1,445,800 | — | — |
| 2009-10-26 | $2.92 | $2.92 | 2,723,900 | — | — |
| 2009-10-23 | $3.03 | $3.03 | 2,996,000 | — | — |
| 2009-10-22 | $3.09 | $3.09 | 4,440,500 | — | — |
| 2009-10-21 | $2.80 | $2.80 | 2,266,200 | — | — |
| 2009-10-20 | $2.67 | $2.67 | 1,232,900 | — | — |
| 2009-10-19 | $2.77 | $2.77 | 1,367,800 | — | — |
| 2009-10-16 | $2.68 | $2.68 | 760,100 | — | — |
| 2009-10-15 | $2.71 | $2.71 | 992,600 | — | — |
| 2009-10-14 | $2.79 | $2.79 | 1,701,400 | — | — |
| 2009-10-13 | $2.73 | $2.73 | 1,514,200 | — | — |
| 2009-10-12 | $2.67 | $2.67 | 1,567,000 | — | — |
| 2009-10-09 | $2.63 | $2.63 | 1,859,600 | — | — |
| 2009-10-08 | $2.60 | $2.60 | 2,955,100 | — | — |
| 2009-10-07 | $2.53 | $2.53 | 3,120,000 | — | — |
| 2009-10-06 | $2.60 | $2.60 | 1,379,400 | — | — |
| 2009-10-05 | $2.59 | $2.59 | 1,171,600 | — | — |
| 2009-10-02 | $2.49 | $2.49 | 1,153,500 | — | — |
| 2009-10-01 | $2.51 | $2.51 | 1,004,200 | — | — |
| 2009-09-30 | $2.66 | $2.66 | 1,215,100 | — | — |
| 2009-09-29 | $2.53 | $2.53 | 693,000 | — | — |
| 2009-09-28 | $2.55 | $2.55 | 1,208,700 | — | — |
| 2009-09-25 | $2.47 | $2.47 | 1,304,800 | — | — |
| 2009-09-24 | $2.51 | $2.51 | 2,346,200 | — | — |
| 2009-09-23 | $2.60 | $2.60 | 1,669,400 | — | — |
| 2009-09-22 | $2.73 | $2.73 | 1,157,300 | — | — |
| 2009-09-21 | $2.65 | $2.65 | 2,619,700 | — | — |
| 2009-09-18 | $2.72 | $2.72 | 1,527,300 | — | — |
| 2009-09-17 | $2.75 | $2.75 | 3,190,500 | — | — |
| 2009-09-16 | $2.75 | $2.75 | 2,912,600 | — | — |
| 2009-09-15 | $2.62 | $2.62 | 904,900 | — | — |
| 2009-09-14 | $2.57 | $2.57 | 718,400 | — | — |
| 2009-09-11 | $2.60 | $2.60 | 1,740,400 | — | — |
| 2009-09-10 | $2.66 | $2.66 | 1,396,000 | — | — |
| 2009-09-09 | $2.58 | $2.58 | 1,241,700 | — | — |
| 2009-09-08 | $2.64 | $2.64 | 2,137,600 | — | — |
| 2009-09-04 | $2.54 | $2.54 | 1,222,000 | — | — |
| 2009-09-03 | $2.52 | $2.52 | 1,858,100 | — | — |
| 2009-09-02 | $2.43 | $2.43 | 2,612,800 | — | — |
| 2009-09-01 | $2.33 | $2.33 | 2,399,200 | — | — |
| 2009-08-31 | $2.42 | $2.42 | 2,432,300 | — | — |
| 2009-08-28 | $2.57 | $2.57 | 1,977,500 | — | — |
| 2009-08-27 | $2.58 | $2.58 | 2,444,500 | — | — |
| 2009-08-26 | $2.61 | $2.61 | 1,767,200 | — | — |
| 2009-08-25 | $2.67 | $2.67 | 1,587,300 | — | — |
| 2009-08-24 | $2.73 | $2.73 | 2,745,600 | — | — |
| 2009-08-21 | $2.61 | $2.61 | 2,371,000 | — | — |
| 2009-08-20 | $2.50 | $2.50 | 1,221,100 | — | — |
| 2009-08-19 | $2.46 | $2.46 | 1,723,500 | — | — |
| 2009-08-18 | $2.45 | $2.45 | 1,430,700 | — | — |
| 2009-08-17 | $2.40 | $2.40 | 3,363,400 | — | — |
| 2009-08-14 | $2.62 | $2.62 | 3,114,200 | — | — |
| 2009-08-13 | $2.67 | $2.67 | 3,499,000 | — | — |
| 2009-08-12 | $2.47 | $2.47 | 2,895,400 | — | — |
| 2009-08-11 | $2.41 | $2.41 | 3,201,000 | — | — |
| 2009-08-10 | $2.42 | $2.42 | 3,040,000 | — | — |
| 2009-08-07 | $2.45 | $2.45 | 4,325,200 | — | — |
| 2009-08-06 | $2.37 | $2.37 | 2,015,700 | — | — |
| 2009-08-05 | $2.33 | $2.33 | 2,440,600 | — | — |
| 2009-08-04 | $2.30 | $2.30 | 3,366,500 | — | — |
| 2009-08-03 | $2.20 | $2.20 | 3,316,700 | — | — |
| 2009-07-31 | $2.07 | $2.07 | 2,179,400 | — | — |
| 2009-07-30 | $2.01 | $2.01 | 2,571,500 | — | — |
| 2009-07-29 | $2.03 | $2.03 | 2,750,800 | — | — |
| 2009-07-28 | $2.14 | $2.14 | 3,318,400 | — | — |
| 2009-07-27 | $2.07 | $2.07 | 3,040,100 | — | — |
| 2009-07-24 | $1.89 | $1.89 | 1,730,500 | — | — |
| 2009-07-23 | $1.90 | $1.90 | 2,312,600 | — | — |
| 2009-07-22 | $1.78 | $1.78 | 1,069,300 | — | — |
| 2009-07-21 | $1.75 | $1.75 | 1,214,900 | — | — |
| 2009-07-20 | $1.78 | $1.78 | 1,383,400 | — | — |
| 2009-07-17 | $1.73 | $1.73 | 904,100 | — | — |
| 2009-07-16 | $1.71 | $1.71 | 813,300 | — | — |
| 2009-07-15 | $1.68 | $1.68 | 1,296,300 | — | — |
| 2009-07-14 | $1.60 | $1.60 | 935,500 | — | — |
| 2009-07-13 | $1.51 | $1.51 | 1,095,100 | — | — |
| 2009-07-10 | $1.47 | $1.47 | 563,800 | — | — |
| 2009-07-09 | $1.48 | $1.48 | 1,558,100 | — | — |
| 2009-07-08 | $1.44 | $1.44 | 2,135,000 | — | — |
| 2009-07-07 | $1.56 | $1.56 | 1,138,000 | — | — |
| 2009-07-06 | $1.60 | $1.60 | 1,492,600 | — | — |
| 2009-07-02 | $1.71 | $1.71 | 1,125,300 | — | — |
| 2009-07-01 | $1.77 | $1.77 | 1,345,300 | — | — |
| 2009-06-30 | $1.71 | $1.71 | 1,083,900 | — | — |
| 2009-06-29 | $1.73 | $1.73 | 720,400 | — | — |
| 2009-06-26 | $1.75 | $1.75 | 905,300 | — | — |
| 2009-06-25 | $1.76 | $1.76 | 1,955,700 | — | — |
| 2009-06-24 | $1.65 | $1.65 | 1,674,500 | — | — |
| 2009-06-23 | $1.64 | $1.64 | 2,094,600 | — | — |
| 2009-06-22 | $1.61 | $1.61 | 1,965,800 | — | — |
| 2009-06-19 | $1.76 | $1.76 | 1,428,300 | — | — |
| 2009-06-18 | $1.68 | $1.68 | 1,833,500 | — | — |
| 2009-06-17 | $1.72 | $1.72 | 3,450,000 | — | — |
| 2009-06-16 | $1.75 | $1.75 | 1,907,300 | — | — |
| 2009-06-15 | $1.80 | $1.80 | 2,680,100 | — | — |
| 2009-06-12 | $1.97 | $1.97 | 1,994,600 | — | — |
| 2009-06-11 | $2.05 | $2.05 | 2,414,100 | — | — |
| 2009-06-10 | $1.95 | $1.95 | 2,183,400 | — | — |
| 2009-06-09 | $1.93 | $1.93 | 1,966,500 | — | — |
| 2009-06-08 | $1.84 | $1.84 | 1,853,400 | — | — |
| 2009-06-05 | $1.89 | $1.89 | 2,123,400 | — | — |
| 2009-06-04 | $1.88 | $1.88 | 2,463,800 | — | — |
| 2009-06-03 | $1.81 | $1.81 | 4,127,000 | — | — |
| 2009-06-02 | $1.91 | $1.91 | 2,883,200 | — | — |
| 2009-06-01 | $1.78 | $1.78 | 2,851,100 | — | — |
| 2009-05-29 | $1.73 | $1.73 | 2,847,800 | — | — |
| 2009-05-28 | $1.74 | $1.74 | 2,588,900 | — | — |
| 2009-05-27 | $1.65 | $1.65 | 3,741,500 | — | — |
| 2009-05-26 | $1.56 | $1.56 | 1,374,500 | — | — |
| 2009-05-22 | $1.55 | $1.55 | 1,075,800 | — | — |
| 2009-05-21 | $1.49 | $1.49 | 1,270,600 | — | — |
| 2009-05-20 | $1.56 | $1.56 | 2,043,200 | — | — |
| 2009-05-19 | $1.46 | $1.46 | 1,170,000 | — | — |
| 2009-05-18 | $1.39 | $1.39 | 724,900 | — | — |
| 2009-05-15 | $1.36 | $1.36 | 679,200 | — | — |
| 2009-05-14 | $1.39 | $1.39 | 1,120,200 | — | — |
| 2009-05-13 | $1.35 | $1.35 | 1,736,000 | — | — |
| 2009-05-12 | $1.41 | $1.41 | 1,386,200 | — | — |
| 2009-05-11 | $1.42 | $1.42 | 1,694,500 | — | — |
| 2009-05-08 | $1.45 | $1.45 | 2,389,300 | — | — |
| 2009-05-07 | $1.41 | $1.41 | 2,476,100 | — | — |
| 2009-05-06 | $1.55 | $1.55 | 1,899,800 | — | — |
| 2009-05-05 | $1.57 | $1.57 | 1,235,300 | — | — |
| 2009-05-04 | $1.63 | $1.63 | 2,588,700 | — | — |
| 2009-05-01 | $1.56 | $1.56 | 2,001,900 | — | — |
| 2009-04-30 | $1.42 | $1.42 | 1,168,900 | — | — |
| 2009-04-29 | $1.42 | $1.42 | 1,284,700 | — | — |
| 2009-04-28 | $1.37 | $1.37 | 1,148,900 | — | — |
| 2009-04-27 | $1.35 | $1.35 | 1,308,800 | — | — |
| 2009-04-24 | $1.46 | $1.46 | 1,496,600 | — | — |
| 2009-04-23 | $1.33 | $1.33 | 1,072,600 | — | — |
| 2009-04-22 | $1.26 | $1.26 | 2,750,000 | — | — |
| 2009-04-21 | $1.30 | $1.30 | 4,098,600 | — | — |
| 2009-04-20 | $1.29 | $1.29 | 2,670,400 | — | — |
| 2009-04-17 | $1.51 | $1.51 | 1,661,200 | — | — |
| 2009-04-16 | $1.61 | $1.61 | 1,218,600 | — | — |
| 2009-04-15 | $1.61 | $1.61 | 1,395,400 | — | — |
| 2009-04-14 | $1.56 | $1.56 | 2,142,700 | — | — |
| 2009-04-13 | $1.68 | $1.68 | 2,676,800 | — | — |
| 2009-04-09 | $1.47 | $1.47 | 1,470,400 | — | — |
| 2009-04-08 | $1.34 | $1.34 | 1,423,600 | — | — |
| 2009-04-07 | $1.36 | $1.36 | 881,400 | — | — |
| 2009-04-06 | $1.43 | $1.43 | 981,700 | — | — |
| 2009-04-03 | $1.46 | $1.46 | 1,373,200 | — | — |
| 2009-04-02 | $1.41 | $1.41 | 1,884,600 | — | — |
| 2009-04-01 | $1.25 | $1.25 | 778,400 | — | — |
| 2009-03-31 | $1.25 | $1.25 | 1,247,700 | — | — |
| 2009-03-30 | $1.16 | $1.16 | 1,554,300 | — | — |
| 2009-03-27 | $1.27 | $1.27 | 2,642,900 | — | — |
| 2009-03-26 | $1.44 | $1.44 | 2,943,700 | — | — |
| 2009-03-25 | $1.18 | $1.18 | 1,639,300 | — | — |
| 2009-03-24 | $1.24 | $1.24 | 866,300 | — | — |
| 2009-03-23 | $1.24 | $1.24 | 1,211,800 | — | — |
| 2009-03-20 | $1.12 | $1.12 | 1,196,100 | — | — |
| 2009-03-19 | $1.18 | $1.18 | 2,947,500 | — | — |
| 2009-03-18 | $0.98 | $0.98 | 619,400 | — | — |
| 2009-03-17 | $0.93 | $0.93 | 364,500 | — | — |
| 2009-03-16 | $0.95 | $0.95 | 861,800 | — | — |
| 2009-03-13 | $0.90 | $0.90 | 178,100 | — | — |
| 2009-03-12 | $0.88 | $0.88 | 275,300 | — | — |
| 2009-03-11 | $0.88 | $0.88 | 254,400 | — | — |
| 2009-03-10 | $0.87 | $0.87 | 467,100 | — | — |
| 2009-03-09 | $0.83 | $0.83 | 348,500 | — | — |
| 2009-03-06 | $0.87 | $0.87 | 464,600 | — | — |
| 2009-03-05 | $0.88 | $0.88 | 449,200 | — | — |
| 2009-03-04 | $0.94 | $0.94 | 726,300 | — | — |
| 2009-03-03 | $0.87 | $0.87 | 499,900 | — | — |
| 2009-03-02 | $0.76 | $0.76 | 642,800 | — | — |
| 2009-02-27 | $0.85 | $0.85 | 305,200 | — | — |
| 2009-02-26 | $0.89 | $0.89 | 598,600 | — | — |
| 2009-02-25 | $0.84 | $0.84 | 495,400 | — | — |
| 2009-02-24 | $0.81 | $0.81 | 884,400 | — | — |
| 2009-02-23 | $0.79 | $0.79 | 382,700 | — | — |
| 2009-02-20 | $0.81 | $0.81 | 851,600 | — | — |
| 2009-02-19 | $0.86 | $0.86 | 509,600 | — | — |
| 2009-02-18 | $0.85 | $0.85 | 691,100 | — | — |
| 2009-02-17 | $0.84 | $0.84 | 867,400 | — | — |
| 2009-02-13 | $0.94 | $0.94 | 278,800 | — | — |
| 2009-02-12 | $0.93 | $0.93 | 552,000 | — | — |
| 2009-02-11 | $0.93 | $0.93 | 599,200 | — | — |
| 2009-02-10 | $0.95 | $0.95 | 1,075,800 | — | — |
| 2009-02-09 | $0.99 | $0.99 | 1,423,600 | — | — |
| 2009-02-06 | $0.92 | $0.92 | 1,290,900 | — | — |
| 2009-02-05 | $0.83 | $0.83 | 276,700 | — | — |
| 2009-02-04 | $0.83 | $0.83 | 483,900 | — | — |
| 2009-02-03 | $0.82 | $0.82 | 364,100 | — | — |
| 2009-02-02 | $0.76 | $0.76 | 951,000 | — | — |
| 2009-01-30 | $0.84 | $0.84 | 658,600 | — | — |
| 2009-01-29 | $0.86 | $0.86 | 448,300 | — | — |
| 2009-01-28 | $0.84 | $0.84 | 447,700 | — | — |
| 2009-01-27 | $0.81 | $0.81 | 486,500 | — | — |
| 2009-01-26 | $0.86 | $0.86 | 1,599,300 | — | — |
| 2009-01-23 | $0.80 | $0.80 | 906,100 | — | — |
| 2009-01-22 | $0.78 | $0.78 | 299,900 | — | — |
| 2009-01-21 | $0.82 | $0.82 | 717,200 | — | — |
| 2009-01-20 | $0.83 | $0.83 | 727,000 | — | — |
| 2009-01-16 | $0.81 | $0.81 | 717,300 | — | — |
| 2009-01-15 | $0.76 | $0.76 | 1,058,000 | — | — |
| 2009-01-14 | $0.79 | $0.79 | 775,200 | — | — |
| 2009-01-13 | $0.81 | $0.81 | 876,800 | — | — |
| 2009-01-12 | $0.84 | $0.84 | 1,333,100 | — | — |
| 2009-01-09 | $0.98 | $0.98 | 914,800 | — | — |
| 2009-01-08 | $1.01 | $1.01 | 1,353,300 | — | — |
| 2009-01-07 | $1.07 | $1.07 | 3,212,700 | — | — |
| 2009-01-06 | $0.97 | $0.97 | 3,541,100 | — | — |
| 2009-01-05 | $0.76 | $0.76 | 1,287,800 | — | — |
| 2009-01-02 | $0.69 | $0.69 | 1,150,400 | — | — |