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
- 2005-11-18 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 | $3.41 | $3.41 | 2,436,000 | — | — |
| 2009-12-30 | $3.48 | $3.48 | 2,336,000 | — | — |
| 2009-12-29 | $3.47 | $3.47 | 1,891,200 | — | — |
| 2009-12-28 | $3.42 | $3.42 | 3,056,000 | — | — |
| 2009-12-24 | $3.44 | $3.44 | 1,521,600 | — | — |
| 2009-12-23 | $3.45 | $3.45 | 2,631,200 | — | — |
| 2009-12-22 | $3.38 | $3.38 | 2,164,800 | — | — |
| 2009-12-21 | $3.37 | $3.37 | 2,443,200 | — | — |
| 2009-12-18 | $3.30 | $3.30 | 4,814,400 | — | — |
| 2009-12-17 | $3.29 | $3.29 | 3,660,800 | — | — |
| 2009-12-16 | $3.38 | $3.38 | 2,987,200 | — | — |
| 2009-12-15 | $3.35 | $3.35 | 2,248,800 | — | — |
| 2009-12-14 | $3.34 | $3.34 | 3,703,200 | — | — |
| 2009-12-11 | $3.33 | $3.33 | 6,936,800 | — | — |
| 2009-12-10 | $3.25 | $3.25 | 4,403,200 | — | — |
| 2009-12-09 | $3.26 | $3.26 | 3,493,600 | — | — |
| 2009-12-08 | $3.29 | $3.29 | 3,468,800 | — | — |
| 2009-12-07 | $3.34 | $3.34 | 4,118,400 | — | — |
| 2009-12-04 | $3.41 | $3.41 | 6,273,600 | — | — |
| 2009-12-03 | $3.24 | $3.24 | 2,454,400 | — | — |
| 2009-12-02 | $3.31 | $3.31 | 4,863,200 | — | — |
| 2009-12-01 | $3.27 | $3.27 | 5,288,800 | — | — |
| 2009-11-30 | $3.20 | $3.20 | 7,151,200 | — | — |
| 2009-11-27 | $3.30 | $3.30 | 3,119,200 | — | — |
| 2009-11-25 | $3.39 | $3.39 | 1,899,200 | — | — |
| 2009-11-24 | $3.40 | $3.40 | 3,210,400 | — | — |
| 2009-11-23 | $3.49 | $3.49 | 2,822,400 | — | — |
| 2009-11-20 | $3.41 | $3.41 | 3,093,600 | — | — |
| 2009-11-19 | $3.48 | $3.48 | 4,760,000 | — | — |
| 2009-11-18 | $3.65 | $3.65 | 2,892,800 | — | — |
| 2009-11-17 | $3.62 | $3.62 | 4,474,400 | — | — |
| 2009-11-16 | $3.68 | $3.68 | 4,932,000 | — | — |
| 2009-11-13 | $3.48 | $3.48 | 3,420,000 | — | — |
| 2009-11-12 | $3.40 | $3.40 | 4,108,800 | — | — |
| 2009-11-11 | $3.53 | $3.53 | 2,292,800 | — | — |
| 2009-11-10 | $3.51 | $3.51 | 2,406,400 | — | — |
| 2009-11-09 | $3.53 | $3.53 | 3,162,400 | — | — |
| 2009-11-06 | $3.47 | $3.47 | 4,500,800 | — | — |
| 2009-11-05 | $3.48 | $3.48 | 4,443,200 | — | — |
| 2009-11-04 | $3.33 | $3.33 | 3,070,400 | — | — |
| 2009-11-03 | $3.42 | $3.42 | 2,948,000 | — | — |
| 2009-11-02 | $3.36 | $3.36 | 4,203,200 | — | — |
| 2009-10-30 | $3.36 | $3.36 | 4,325,600 | — | — |
| 2009-10-29 | $3.44 | $3.44 | 12,395,200 | — | — |
| 2009-10-28 | $3.19 | $3.19 | 23,587,200 | — | — |
| 2009-10-27 | $3.66 | $3.66 | 15,507,200 | — | — |
| 2009-10-26 | $4.14 | $4.14 | 10,672,000 | — | — |
| 2009-10-23 | $3.94 | $3.94 | 3,755,200 | — | — |
| 2009-10-22 | $3.91 | $3.91 | 4,388,000 | — | — |
| 2009-10-21 | $3.80 | $3.80 | 3,980,800 | — | — |
| 2009-10-20 | $3.95 | $3.95 | 3,928,800 | — | — |
| 2009-10-19 | $3.88 | $3.88 | 3,574,400 | — | — |
| 2009-10-16 | $3.74 | $3.74 | 5,065,600 | — | — |
| 2009-10-15 | $3.79 | $3.79 | 3,553,600 | — | — |
| 2009-10-14 | $3.76 | $3.76 | 2,771,200 | — | — |
| 2009-10-13 | $3.67 | $3.67 | 1,474,400 | — | — |
| 2009-10-12 | $3.65 | $3.65 | 4,566,400 | — | — |
| 2009-10-09 | $3.68 | $3.68 | 1,837,600 | — | — |
| 2009-10-08 | $3.63 | $3.63 | 3,350,400 | — | — |
| 2009-10-07 | $3.57 | $3.57 | 3,502,400 | — | — |
| 2009-10-06 | $3.54 | $3.54 | 6,506,400 | — | — |
| 2009-10-05 | $3.56 | $3.56 | 2,709,600 | — | — |
| 2009-10-02 | $3.41 | $3.41 | 3,270,400 | — | — |
| 2009-10-01 | $3.40 | $3.40 | 5,586,400 | — | — |
| 2009-09-30 | $3.48 | $3.48 | 6,191,200 | — | — |
| 2009-09-29 | $3.55 | $3.55 | 3,456,000 | — | — |
| 2009-09-28 | $3.57 | $3.57 | 1,677,600 | — | — |
| 2009-09-25 | $3.50 | $3.50 | 2,823,200 | — | — |
| 2009-09-24 | $3.52 | $3.52 | 3,038,400 | — | — |
| 2009-09-23 | $3.56 | $3.56 | 5,040,800 | — | — |
| 2009-09-22 | $3.72 | $3.72 | 4,495,200 | — | — |
| 2009-09-21 | $3.83 | $3.83 | 7,531,200 | — | — |
| 2009-09-18 | $3.70 | $3.70 | 5,017,600 | — | — |
| 2009-09-17 | $3.63 | $3.63 | 4,223,200 | — | — |
| 2009-09-16 | $3.62 | $3.62 | 5,451,200 | — | — |
| 2009-09-15 | $3.55 | $3.55 | 4,029,600 | — | — |
| 2009-09-14 | $3.52 | $3.52 | 12,613,600 | — | — |
| 2009-09-11 | $3.30 | $3.30 | 7,334,400 | — | — |
| 2009-09-10 | $3.23 | $3.23 | 4,264,000 | — | — |
| 2009-09-09 | $3.18 | $3.18 | 10,598,400 | — | — |
| 2009-09-08 | $2.90 | $2.90 | 3,510,400 | — | — |
| 2009-09-04 | $2.84 | $2.84 | 4,354,400 | — | — |
| 2009-09-03 | $2.82 | $2.82 | 2,666,400 | — | — |
| 2009-09-02 | $2.79 | $2.79 | 5,120,000 | — | — |
| 2009-09-01 | $2.90 | $2.90 | 3,240,000 | — | — |
| 2009-08-31 | $2.98 | $2.98 | 2,445,600 | — | — |
| 2009-08-28 | $3.04 | $3.04 | 2,440,000 | — | — |
| 2009-08-27 | $3.01 | $3.01 | 2,411,200 | — | — |
| 2009-08-26 | $2.95 | $2.95 | 2,120,800 | — | — |
| 2009-08-25 | $2.91 | $2.91 | 5,064,800 | — | — |
| 2009-08-24 | $2.96 | $2.95 | 2,240,000 | — | — |
| 2009-08-21 | $3.02 | $3.02 | 3,936,000 | — | — |
| 2009-08-20 | $2.95 | $2.95 | 2,164,800 | — | — |
| 2009-08-19 | $2.94 | $2.94 | 2,392,000 | — | — |
| 2009-08-18 | $2.95 | $2.95 | 2,019,200 | — | — |
| 2009-08-17 | $2.95 | $2.95 | 3,799,200 | — | — |
| 2009-08-14 | $3.00 | $3.00 | 2,987,200 | — | — |
| 2009-08-13 | $3.02 | $3.01 | 2,140,000 | — | — |
| 2009-08-12 | $2.99 | $2.99 | 3,151,200 | — | — |
| 2009-08-11 | $3.00 | $3.00 | 2,675,200 | — | — |
| 2009-08-10 | $3.03 | $3.03 | 2,091,200 | — | — |
| 2009-08-07 | $3.13 | $3.13 | 3,423,200 | — | — |
| 2009-08-06 | $2.99 | $2.99 | 3,640,000 | — | — |
| 2009-08-05 | $3.04 | $3.04 | 1,895,200 | — | — |
| 2009-08-04 | $3.01 | $3.01 | 2,800,800 | — | — |
| 2009-08-03 | $3.03 | $3.03 | 3,028,000 | — | — |
| 2009-07-31 | $3.04 | $3.04 | 3,173,600 | — | — |
| 2009-07-30 | $3.09 | $3.09 | 4,979,200 | — | — |
| 2009-07-29 | $3.09 | $3.09 | 7,660,800 | — | — |
| 2009-07-28 | $3.18 | $3.18 | 14,876,000 | — | — |
| 2009-07-27 | $3.20 | $3.20 | 7,167,200 | — | — |
| 2009-07-24 | $3.07 | $3.07 | 6,636,800 | — | — |
| 2009-07-23 | $2.96 | $2.95 | 10,574,400 | — | — |
| 2009-07-22 | $2.79 | $2.79 | 3,883,200 | — | — |
| 2009-07-21 | $2.80 | $2.80 | 3,207,200 | — | — |
| 2009-07-20 | $2.86 | $2.86 | 3,893,600 | — | — |
| 2009-07-17 | $2.81 | $2.81 | 4,537,600 | — | — |
| 2009-07-16 | $2.88 | $2.88 | 4,811,200 | — | — |
| 2009-07-15 | $2.74 | $2.74 | 4,912,000 | — | — |
| 2009-07-14 | $2.68 | $2.68 | 2,326,400 | — | — |
| 2009-07-13 | $2.72 | $2.72 | 5,652,000 | — | — |
| 2009-07-10 | $2.55 | $2.55 | 2,798,400 | — | — |
| 2009-07-09 | $2.58 | $2.58 | 3,052,800 | — | — |
| 2009-07-08 | $2.61 | $2.61 | 2,730,400 | — | — |
| 2009-07-07 | $2.59 | $2.59 | 4,712,800 | — | — |
| 2009-07-06 | $2.70 | $2.70 | 2,503,200 | — | — |
| 2009-07-02 | $2.80 | $2.80 | 2,813,600 | — | — |
| 2009-07-01 | $2.88 | $2.88 | 3,623,200 | — | — |
| 2009-06-30 | $2.80 | $2.80 | 3,784,800 | — | — |
| 2009-06-29 | $2.81 | $2.81 | 2,700,000 | — | — |
| 2009-06-26 | $2.83 | $2.83 | 6,736,000 | — | — |
| 2009-06-25 | $2.72 | $2.72 | 5,915,200 | — | — |
| 2009-06-24 | $2.67 | $2.67 | 2,519,200 | — | — |
| 2009-06-23 | $2.70 | $2.70 | 4,466,400 | — | — |
| 2009-06-22 | $2.66 | $2.66 | 4,250,400 | — | — |
| 2009-06-19 | $2.76 | $2.76 | 3,947,200 | — | — |
| 2009-06-18 | $2.73 | $2.73 | 3,155,200 | — | — |
| 2009-06-17 | $2.78 | $2.78 | 6,456,000 | — | — |
| 2009-06-16 | $2.78 | $2.78 | 3,990,400 | — | — |
| 2009-06-15 | $2.91 | $2.91 | 3,060,000 | — | — |
| 2009-06-12 | $3.02 | $3.02 | 2,535,200 | — | — |
| 2009-06-11 | $3.00 | $3.00 | 3,074,400 | — | — |
| 2009-06-10 | $3.10 | $3.10 | 4,319,200 | — | — |
| 2009-06-09 | $3.05 | $3.05 | 5,819,200 | — | — |
| 2009-06-08 | $3.01 | $3.01 | 5,670,400 | — | — |
| 2009-06-05 | $3.15 | $3.15 | 3,452,800 | — | — |
| 2009-06-04 | $3.18 | $3.18 | 3,281,600 | — | — |
| 2009-06-03 | $3.20 | $3.20 | 4,750,400 | — | — |
| 2009-06-02 | $3.21 | $3.21 | 5,198,400 | — | — |
| 2009-06-01 | $3.15 | $3.15 | 4,768,000 | — | — |
| 2009-05-29 | $3.07 | $3.07 | 4,876,000 | — | — |
| 2009-05-28 | $2.96 | $2.96 | 7,336,800 | — | — |
| 2009-05-27 | $2.89 | $2.89 | 8,491,200 | — | — |
| 2009-05-26 | $2.87 | $2.87 | 12,117,600 | — | — |
| 2009-05-22 | $2.59 | $2.59 | 6,744,800 | — | — |
| 2009-05-21 | $2.60 | $2.60 | 11,133,600 | — | — |
| 2009-05-20 | $2.75 | $2.75 | 7,940,000 | — | — |
| 2009-05-19 | $2.82 | $2.82 | 5,793,600 | — | — |
| 2009-05-18 | $2.84 | $2.84 | 6,788,000 | — | — |
| 2009-05-15 | $2.71 | $2.71 | 5,333,600 | — | — |
| 2009-05-14 | $2.68 | $2.68 | 6,824,000 | — | — |
| 2009-05-13 | $2.59 | $2.59 | 7,257,600 | — | — |
| 2009-05-12 | $2.70 | $2.70 | 5,362,400 | — | — |
| 2009-05-11 | $2.80 | $2.80 | 8,339,200 | — | — |
| 2009-05-08 | $2.92 | $2.92 | 6,880,800 | — | — |
| 2009-05-07 | $2.87 | $2.87 | 8,390,400 | — | — |
| 2009-05-06 | $3.06 | $3.06 | 8,835,200 | — | — |
| 2009-05-05 | $3.06 | $3.06 | 6,065,600 | — | — |
| 2009-05-04 | $3.14 | $3.14 | 6,384,800 | — | — |
| 2009-05-01 | $3.00 | $3.00 | 7,826,400 | — | — |
| 2009-04-30 | $2.94 | $2.94 | 11,574,400 | — | — |
| 2009-04-29 | $3.01 | $3.01 | 17,214,400 | — | — |
| 2009-04-28 | $3.06 | $3.06 | 40,779,200 | — | — |
| 2009-04-27 | $2.71 | $2.71 | 10,984,800 | — | — |
| 2009-04-24 | $2.62 | $2.62 | 10,240,800 | — | — |
| 2009-04-23 | $2.67 | $2.67 | 8,055,200 | — | — |
| 2009-04-22 | $2.59 | $2.59 | 12,352,800 | — | — |
| 2009-04-21 | $2.40 | $2.40 | 4,553,600 | — | — |
| 2009-04-20 | $2.30 | $2.30 | 6,585,600 | — | — |
| 2009-04-17 | $2.50 | $2.50 | 6,861,600 | — | — |
| 2009-04-16 | $2.36 | $2.36 | 6,987,200 | — | — |
| 2009-04-15 | $2.28 | $2.28 | 4,051,200 | — | — |
| 2009-04-14 | $2.22 | $2.22 | 5,175,200 | — | — |
| 2009-04-13 | $2.32 | $2.32 | 5,030,400 | — | — |
| 2009-04-09 | $2.36 | $2.36 | 6,302,400 | — | — |
| 2009-04-08 | $2.22 | $2.22 | 4,317,600 | — | — |
| 2009-04-07 | $2.16 | $2.16 | 5,509,600 | — | — |
| 2009-04-06 | $2.22 | $2.22 | 4,989,600 | — | — |
| 2009-04-03 | $2.26 | $2.26 | 5,426,400 | — | — |
| 2009-04-02 | $2.16 | $2.16 | 7,089,600 | — | — |
| 2009-04-01 | $2.01 | $2.01 | 6,432,800 | — | — |
| 2009-03-31 | $2.05 | $2.05 | 3,513,600 | — | — |
| 2009-03-30 | $2.06 | $2.06 | 4,324,000 | — | — |
| 2009-03-27 | $2.08 | $2.08 | 3,704,000 | — | — |
| 2009-03-26 | $2.18 | $2.18 | 5,946,400 | — | — |
| 2009-03-25 | $2.04 | $2.04 | 4,998,400 | — | — |
| 2009-03-24 | $2.04 | $2.04 | 9,212,800 | — | — |
| 2009-03-23 | $2.34 | $2.34 | 7,452,000 | — | — |
| 2009-03-20 | $2.16 | $2.16 | 11,868,800 | — | — |
| 2009-03-19 | $2.26 | $2.26 | 9,825,600 | — | — |
| 2009-03-18 | $2.21 | $2.21 | 10,480,800 | — | — |
| 2009-03-17 | $2.02 | $2.02 | 8,241,600 | — | — |
| 2009-03-16 | $1.93 | $1.93 | 6,245,600 | — | — |
| 2009-03-13 | $2.02 | $2.02 | 7,836,000 | — | — |
| 2009-03-12 | $1.94 | $1.94 | 10,843,200 | — | — |
| 2009-03-11 | $1.70 | $1.70 | 4,475,200 | — | — |
| 2009-03-10 | $1.71 | $1.71 | 11,640,000 | — | — |
| 2009-03-09 | $1.56 | $1.55 | 3,920,000 | — | — |
| 2009-03-06 | $1.54 | $1.54 | 7,057,600 | — | — |
| 2009-03-05 | $1.63 | $1.63 | 11,283,200 | — | — |
| 2009-03-04 | $1.61 | $1.61 | 4,999,200 | — | — |
| 2009-03-03 | $1.59 | $1.59 | 7,264,800 | — | — |
| 2009-03-02 | $1.72 | $1.72 | 7,326,400 | — | — |
| 2009-02-27 | $1.80 | $1.80 | 3,732,800 | — | — |
| 2009-02-26 | $1.83 | $1.83 | 7,113,600 | — | — |
| 2009-02-25 | $1.79 | $1.79 | 3,983,200 | — | — |
| 2009-02-24 | $1.84 | $1.84 | 7,939,200 | — | — |
| 2009-02-23 | $1.77 | $1.77 | 5,641,600 | — | — |
| 2009-02-20 | $1.84 | $1.84 | 9,959,200 | — | — |
| 2009-02-19 | $1.94 | $1.94 | 5,494,400 | — | — |
| 2009-02-18 | $1.93 | $1.93 | 5,317,600 | — | — |
| 2009-02-17 | $1.94 | $1.94 | 7,068,800 | — | — |
| 2009-02-13 | $1.98 | $1.98 | 4,551,200 | — | — |
| 2009-02-12 | $2.07 | $2.07 | 5,176,800 | — | — |
| 2009-02-11 | $2.06 | $2.06 | 7,520,800 | — | — |
| 2009-02-10 | $2.06 | $2.06 | 9,008,000 | — | — |
| 2009-02-09 | $2.20 | $2.20 | 5,381,600 | — | — |
| 2009-02-06 | $2.28 | $2.28 | 9,750,400 | — | — |
| 2009-02-05 | $2.19 | $2.19 | 6,624,000 | — | — |
| 2009-02-04 | $2.13 | $2.13 | 6,628,800 | — | — |
| 2009-02-03 | $2.17 | $2.17 | 8,516,000 | — | — |
| 2009-02-02 | $2.10 | $2.10 | 13,183,200 | — | — |
| 2009-01-30 | $2.31 | $2.31 | 18,305,600 | — | — |
| 2009-01-29 | $2.38 | $2.38 | 10,273,600 | — | — |
| 2009-01-28 | $2.43 | $2.43 | 8,794,400 | — | — |
| 2009-01-27 | $2.34 | $2.34 | 3,685,600 | — | — |
| 2009-01-26 | $2.38 | $2.38 | 3,455,200 | — | — |
| 2009-01-23 | $2.35 | $2.35 | 3,649,600 | — | — |
| 2009-01-22 | $2.42 | $2.42 | 8,565,600 | — | — |
| 2009-01-21 | $2.46 | $2.46 | 6,990,400 | — | — |
| 2009-01-20 | $2.37 | $2.37 | 5,892,800 | — | — |
| 2009-01-16 | $2.50 | $2.50 | 5,520,000 | — | — |
| 2009-01-15 | $2.47 | $2.47 | 8,658,400 | — | — |
| 2009-01-14 | $2.43 | $2.43 | 29,724,800 | — | — |
| 2009-01-13 | $2.79 | $2.79 | 4,617,600 | — | — |
| 2009-01-12 | $2.90 | $2.90 | 3,017,600 | — | — |
| 2009-01-09 | $3.00 | $3.00 | 3,108,800 | — | — |
| 2009-01-08 | $3.13 | $3.13 | 2,788,000 | — | — |
| 2009-01-07 | $3.15 | $3.15 | 4,244,000 | — | — |
| 2009-01-06 | $3.27 | $3.27 | 3,219,200 | — | — |
| 2009-01-05 | $3.22 | $3.22 | 4,266,400 | — | — |
| 2009-01-02 | $3.14 | $3.14 | 4,041,600 | — | — |