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
- 2000-09-19 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 | $3.88 | $4.43 | 3,612,100 | — | — |
| 2009-12-30 | $3.75 | $4.28 | 1,400,800 | — | — |
| 2009-12-29 | $3.75 | $4.28 | 1,806,600 | — | — |
| 2009-12-28 | $3.70 | $4.22 | 1,352,500 | — | — |
| 2009-12-24 | $3.71 | $4.23 | 616,700 | — | — |
| 2009-12-23 | $3.69 | $4.21 | 3,332,400 | — | — |
| 2009-12-22 | $3.80 | $4.34 | 4,452,600 | — | — |
| 2009-12-21 | $3.58 | $4.09 | 3,872,400 | — | — |
| 2009-12-18 | $3.62 | $4.13 | 7,043,700 | — | — |
| 2009-12-17 | $3.48 | $3.97 | 7,542,400 | — | — |
| 2009-12-16 | $3.42 | $3.90 | 7,487,500 | — | — |
| 2009-12-15 | $3.44 | $3.93 | 5,056,500 | — | — |
| 2009-12-14 | $3.45 | $3.94 | 31,225,700 | — | — |
| 2009-12-11 | $3.43 | $3.92 | 2,931,800 | — | — |
| 2009-12-10 | $3.43 | $3.92 | 2,736,800 | — | — |
| 2009-12-09 | $3.49 | $3.98 | 5,487,200 | — | — |
| 2009-12-08 | $3.51 | $4.01 | 2,689,100 | — | — |
| 2009-12-07 | $3.55 | $4.05 | 5,502,800 | — | — |
| 2009-12-04 | $3.47 | $3.96 | 6,549,900 | — | — |
| 2009-12-03 | $3.47 | $3.96 | 5,332,200 | — | — |
| 2009-12-02 | $3.57 | $4.08 | 6,094,400 | — | — |
| 2009-12-01 | $3.53 | $4.03 | 6,884,200 | — | — |
| 2009-11-30 | $3.39 | $3.87 | 4,651,800 | — | — |
| 2009-11-27 | $3.46 | $3.95 | 2,380,600 | — | — |
| 2009-11-25 | $3.54 | $4.04 | 3,106,100 | — | — |
| 2009-11-24 | $3.51 | $4.01 | 4,571,500 | — | — |
| 2009-11-23 | $3.52 | $4.02 | 3,280,700 | — | — |
| 2009-11-20 | $3.53 | $4.03 | 5,623,800 | — | — |
| 2009-11-19 | $3.57 | $4.08 | 5,645,400 | — | — |
| 2009-11-18 | $3.79 | $4.33 | 3,829,100 | — | — |
| 2009-11-17 | $3.80 | $4.34 | 3,073,900 | — | — |
| 2009-11-16 | $3.83 | $4.37 | 5,382,100 | — | — |
| 2009-11-13 | $3.67 | $4.19 | 3,220,500 | — | — |
| 2009-11-12 | $3.62 | $4.13 | 3,322,900 | — | — |
| 2009-11-11 | $3.62 | $4.13 | 5,756,200 | — | — |
| 2009-11-10 | $3.51 | $4.01 | 3,294,200 | — | — |
| 2009-11-09 | $3.54 | $4.04 | 5,166,800 | — | — |
| 2009-11-06 | $3.45 | $3.94 | 4,730,500 | — | — |
| 2009-11-05 | $3.42 | $3.90 | 5,678,200 | — | — |
| 2009-11-04 | $3.34 | $3.81 | 5,815,100 | — | — |
| 2009-11-03 | $3.25 | $3.71 | 5,461,900 | — | — |
| 2009-11-02 | $3.32 | $3.79 | 7,394,600 | — | — |
| 2009-10-30 | $3.29 | $3.76 | 8,187,600 | — | — |
| 2009-10-29 | $3.45 | $3.94 | 6,084,300 | — | — |
| 2009-10-28 | $3.34 | $3.81 | 10,678,300 | — | — |
| 2009-10-27 | $3.53 | $4.03 | 6,013,100 | — | — |
| 2009-10-26 | $3.62 | $4.13 | 4,648,300 | — | — |
| 2009-10-23 | $3.60 | $4.11 | 6,259,600 | — | — |
| 2009-10-22 | $3.66 | $4.18 | 4,025,200 | — | — |
| 2009-10-21 | $3.70 | $4.22 | 5,959,600 | — | — |
| 2009-10-20 | $3.68 | $4.20 | 7,341,600 | — | — |
| 2009-10-19 | $3.63 | $4.14 | 3,473,600 | — | — |
| 2009-10-16 | $3.59 | $4.10 | 6,093,700 | — | — |
| 2009-10-15 | $3.62 | $4.13 | 8,759,400 | — | — |
| 2009-10-14 | $3.63 | $4.14 | 10,940,200 | — | — |
| 2009-10-13 | $3.46 | $3.95 | 13,321,300 | — | — |
| 2009-10-12 | $3.47 | $3.96 | 16,665,600 | — | — |
| 2009-10-09 | $3.56 | $4.06 | 3,755,100 | — | — |
| 2009-10-08 | $3.53 | $4.03 | 7,393,300 | — | — |
| 2009-10-07 | $3.66 | $4.18 | 10,649,500 | — | — |
| 2009-10-06 | $3.74 | $4.27 | 4,251,300 | — | — |
| 2009-10-05 | $3.68 | $4.20 | 3,627,800 | — | — |
| 2009-10-02 | $3.64 | $4.16 | 4,349,400 | — | — |
| 2009-10-01 | $3.68 | $4.20 | 6,420,200 | — | — |
| 2009-09-30 | $3.80 | $4.34 | 4,857,400 | — | — |
| 2009-09-29 | $3.78 | $4.31 | 7,920,600 | — | — |
| 2009-09-28 | $3.65 | $4.17 | 5,523,000 | — | — |
| 2009-09-25 | $3.60 | $4.11 | 6,038,000 | — | — |
| 2009-09-24 | $3.52 | $4.02 | 5,955,500 | — | — |
| 2009-09-23 | $3.72 | $4.25 | 6,525,300 | — | — |
| 2009-09-22 | $3.75 | $4.28 | 6,995,200 | — | — |
| 2009-09-21 | $3.58 | $4.09 | 5,065,500 | — | — |
| 2009-09-18 | $3.68 | $4.20 | 6,295,700 | — | — |
| 2009-09-17 | $3.76 | $4.29 | 3,266,500 | — | — |
| 2009-09-16 | $3.82 | $4.36 | 3,503,600 | — | — |
| 2009-09-15 | $3.70 | $4.22 | 3,444,100 | — | — |
| 2009-09-14 | $3.70 | $4.22 | 2,177,100 | — | — |
| 2009-09-11 | $3.72 | $4.25 | 3,473,600 | — | — |
| 2009-09-10 | $3.76 | $4.29 | 4,169,100 | — | — |
| 2009-09-09 | $3.76 | $4.29 | 2,408,000 | — | — |
| 2009-09-08 | $3.80 | $4.34 | 4,730,900 | — | — |
| 2009-09-04 | $3.57 | $4.08 | 3,418,500 | — | — |
| 2009-09-03 | $3.43 | $3.92 | 2,731,500 | — | — |
| 2009-09-02 | $3.32 | $3.79 | 2,770,500 | — | — |
| 2009-09-01 | $3.26 | $3.72 | 5,829,900 | — | — |
| 2009-08-31 | $3.25 | $3.71 | 2,117,100 | — | — |
| 2009-08-28 | $3.28 | $3.74 | 4,071,900 | — | — |
| 2009-08-27 | $3.21 | $3.66 | 1,857,800 | — | — |
| 2009-08-26 | $3.29 | $3.76 | 4,037,000 | — | — |
| 2009-08-25 | $3.29 | $3.76 | 1,916,000 | — | — |
| 2009-08-24 | $3.25 | $3.71 | 1,676,800 | — | — |
| 2009-08-21 | $3.13 | $3.57 | 2,735,900 | — | — |
| 2009-08-20 | $3.12 | $3.56 | 2,917,200 | — | — |
| 2009-08-19 | $3.07 | $3.50 | 3,863,800 | — | — |
| 2009-08-18 | $3.08 | $3.52 | 2,579,200 | — | — |
| 2009-08-17 | $3.07 | $3.50 | 4,334,300 | — | — |
| 2009-08-14 | $3.23 | $3.69 | 2,222,300 | — | — |
| 2009-08-13 | $3.36 | $3.84 | 1,544,400 | — | — |
| 2009-08-12 | $3.27 | $3.73 | 2,283,600 | — | — |
| 2009-08-11 | $3.25 | $3.71 | 3,984,900 | — | — |
| 2009-08-10 | $3.29 | $3.76 | 1,601,000 | — | — |
| 2009-08-07 | $3.38 | $3.86 | 2,904,300 | — | — |
| 2009-08-06 | $3.35 | $3.82 | 3,719,900 | — | — |
| 2009-08-05 | $3.28 | $3.74 | 5,955,500 | — | — |
| 2009-08-04 | $3.38 | $3.86 | 9,582,900 | — | — |
| 2009-08-03 | $3.53 | $4.03 | 7,654,000 | — | — |
| 2009-07-31 | $3.40 | $3.88 | 8,901,900 | — | — |
| 2009-07-30 | $3.38 | $3.86 | 7,227,700 | — | — |
| 2009-07-29 | $3.15 | $3.60 | 5,340,700 | — | — |
| 2009-07-28 | $3.30 | $3.77 | 2,694,600 | — | — |
| 2009-07-27 | $3.21 | $3.66 | 3,576,300 | — | — |
| 2009-07-24 | $3.10 | $3.54 | 3,960,100 | — | — |
| 2009-07-23 | $3.22 | $3.68 | 8,317,000 | — | — |
| 2009-07-22 | $3.09 | $3.53 | 2,857,600 | — | — |
| 2009-07-21 | $3.06 | $3.49 | 4,011,800 | — | — |
| 2009-07-20 | $3.03 | $3.46 | 3,643,700 | — | — |
| 2009-07-17 | $2.93 | $3.34 | 3,765,000 | — | — |
| 2009-07-16 | $2.91 | $3.32 | 1,994,600 | — | — |
| 2009-07-15 | $2.89 | $3.30 | 4,076,600 | — | — |
| 2009-07-14 | $2.76 | $3.15 | 2,127,700 | — | — |
| 2009-07-13 | $2.69 | $3.07 | 3,809,500 | — | — |
| 2009-07-10 | $2.73 | $3.12 | 5,237,000 | — | — |
| 2009-07-09 | $2.73 | $3.12 | 5,684,100 | — | — |
| 2009-07-08 | $2.60 | $2.97 | 4,751,500 | — | — |
| 2009-07-07 | $2.54 | $2.90 | 2,915,500 | — | — |
| 2009-07-06 | $2.54 | $2.90 | 1,580,300 | — | — |
| 2009-07-02 | $2.55 | $2.91 | 2,876,500 | — | — |
| 2009-07-01 | $2.64 | $3.01 | 2,354,300 | — | — |
| 2009-06-30 | $2.64 | $3.01 | 6,372,100 | — | — |
| 2009-06-29 | $2.60 | $2.97 | 2,775,200 | — | — |
| 2009-06-26 | $2.61 | $2.98 | 4,814,900 | — | — |
| 2009-06-25 | $2.58 | $2.95 | 6,112,600 | — | — |
| 2009-06-24 | $2.45 | $2.80 | 5,428,100 | — | — |
| 2009-06-23 | $2.37 | $2.71 | 3,238,800 | — | — |
| 2009-06-22 | $2.36 | $2.69 | 7,545,200 | — | — |
| 2009-06-19 | $2.48 | $2.83 | 9,718,800 | — | — |
| 2009-06-18 | $2.40 | $2.74 | 10,229,500 | — | — |
| 2009-06-17 | $2.37 | $2.71 | 15,059,600 | — | — |
| 2009-06-16 | $2.43 | $2.77 | 4,180,700 | — | — |
| 2009-06-15 | $2.49 | $2.84 | 6,203,100 | — | — |
| 2009-06-12 | $2.65 | $3.02 | 12,334,500 | — | — |
| 2009-06-11 | $2.84 | $3.24 | 3,705,900 | — | — |
| 2009-06-10 | $2.78 | $3.17 | 14,013,300 | — | — |
| 2009-06-09 | $2.88 | $3.29 | 7,071,100 | — | — |
| 2009-06-08 | $3.06 | $3.49 | 6,607,100 | — | — |
| 2009-06-05 | $3.01 | $3.44 | 3,864,200 | — | — |
| 2009-06-04 | $3.02 | $3.45 | 5,376,900 | — | — |
| 2009-06-03 | $3.03 | $3.46 | 8,529,600 | — | — |
| 2009-06-02 | $3.20 | $3.65 | 5,765,200 | — | — |
| 2009-06-01 | $3.39 | $3.87 | 5,299,600 | — | — |
| 2009-05-29 | $3.20 | $3.65 | 6,487,700 | — | — |
| 2009-05-28 | $3.16 | $3.61 | 4,928,900 | — | — |
| 2009-05-27 | $3.07 | $3.50 | 5,052,800 | — | — |
| 2009-05-26 | $3.15 | $3.60 | 4,636,500 | — | — |
| 2009-05-22 | $3.06 | $3.49 | 4,646,500 | — | — |
| 2009-05-21 | $3.09 | $3.53 | 3,696,700 | — | — |
| 2009-05-20 | $3.16 | $3.61 | 6,019,500 | — | — |
| 2009-05-19 | $3.21 | $3.66 | 4,926,000 | — | — |
| 2009-05-18 | $3.19 | $3.64 | 5,092,000 | — | — |
| 2009-05-15 | $3.04 | $3.47 | 7,253,900 | — | — |
| 2009-05-14 | $3.00 | $3.42 | 10,648,400 | — | — |
| 2009-05-13 | $3.09 | $3.53 | 7,198,500 | — | — |
| 2009-05-12 | $3.27 | $3.73 | 3,392,500 | — | — |
| 2009-05-11 | $3.29 | $3.76 | 3,089,800 | — | — |
| 2009-05-08 | $3.39 | $3.87 | 3,549,800 | — | — |
| 2009-05-07 | $3.32 | $3.79 | 6,064,200 | — | — |
| 2009-05-06 | $3.53 | $4.03 | 5,710,500 | — | — |
| 2009-05-05 | $3.41 | $3.89 | 7,768,900 | — | — |
| 2009-05-04 | $3.51 | $4.01 | 8,695,000 | — | — |
| 2009-05-01 | $3.09 | $3.53 | 3,535,000 | — | — |
| 2009-04-30 | $3.05 | $3.48 | 16,522,400 | — | — |
| 2009-04-29 | $2.92 | $3.33 | 19,801,000 | — | — |
| 2009-04-28 | $2.61 | $2.98 | 3,542,500 | — | — |
| 2009-04-27 | $2.69 | $3.07 | 6,092,100 | — | — |
| 2009-04-24 | $2.86 | $3.26 | 4,741,900 | — | — |
| 2009-04-23 | $2.88 | $3.29 | 13,153,600 | — | — |
| 2009-04-22 | $3.03 | $3.46 | 5,209,800 | — | — |
| 2009-04-21 | $2.88 | $3.29 | 4,152,000 | — | — |
| 2009-04-20 | $2.83 | $3.23 | 2,642,300 | — | — |
| 2009-04-17 | $2.96 | $3.38 | 4,998,400 | — | — |
| 2009-04-16 | $2.92 | $3.33 | 7,617,600 | — | — |
| 2009-04-15 | $2.90 | $3.31 | 7,588,300 | — | — |
| 2009-04-14 | $2.88 | $3.29 | 8,030,400 | — | — |
| 2009-04-13 | $2.80 | $3.20 | 1,805,900 | — | — |
| 2009-04-09 | $2.86 | $3.26 | 3,341,800 | — | — |
| 2009-04-08 | $2.71 | $3.09 | 4,450,300 | — | — |
| 2009-04-07 | $2.79 | $3.18 | 5,009,000 | — | — |
| 2009-04-06 | $2.81 | $3.21 | 4,768,800 | — | — |
| 2009-04-03 | $2.82 | $3.22 | 3,918,800 | — | — |
| 2009-04-02 | $2.91 | $3.32 | 3,970,300 | — | — |
| 2009-04-01 | $2.63 | $3.00 | 2,950,100 | — | — |
| 2009-03-31 | $2.53 | $2.89 | 4,498,300 | — | — |
| 2009-03-30 | $2.52 | $2.88 | 4,548,900 | — | — |
| 2009-03-27 | $2.69 | $3.07 | 6,018,800 | — | — |
| 2009-03-26 | $2.82 | $3.22 | 5,376,500 | — | — |
| 2009-03-25 | $2.76 | $3.15 | 5,876,800 | — | — |
| 2009-03-24 | $2.47 | $2.82 | 10,565,600 | — | — |
| 2009-03-23 | $2.51 | $2.87 | 10,216,800 | — | — |
| 2009-03-20 | $2.13 | $2.43 | 4,289,400 | — | — |
| 2009-03-19 | $2.23 | $2.55 | 4,243,600 | — | — |
| 2009-03-18 | $2.29 | $2.61 | 11,123,600 | — | — |
| 2009-03-17 | $2.13 | $2.43 | 4,478,900 | — | — |
| 2009-03-16 | $2.20 | $2.51 | 3,037,900 | — | — |
| 2009-03-13 | $2.30 | $2.63 | 3,357,300 | — | — |
| 2009-03-12 | $2.23 | $2.55 | 6,498,900 | — | — |
| 2009-03-11 | $1.98 | $2.26 | 4,210,700 | — | — |
| 2009-03-10 | $2.06 | $2.35 | 6,696,700 | — | — |
| 2009-03-09 | $1.80 | $2.05 | 5,577,700 | — | — |
| 2009-03-06 | $1.77 | $2.02 | 3,021,200 | — | — |
| 2009-03-05 | $1.79 | $2.04 | 1,022,900 | — | — |
| 2009-03-04 | $1.84 | $2.10 | 2,643,800 | — | — |
| 2009-03-03 | $1.72 | $1.96 | 2,463,800 | — | — |
| 2009-03-02 | $1.65 | $1.88 | 2,169,500 | — | — |
| 2009-02-27 | $1.77 | $2.02 | 2,070,200 | — | — |
| 2009-02-26 | $1.78 | $2.03 | 2,019,300 | — | — |
| 2009-02-25 | $1.82 | $2.08 | 2,173,800 | — | — |
| 2009-02-24 | $1.77 | $2.02 | 2,945,000 | — | — |
| 2009-02-23 | $1.73 | $1.97 | 3,800,200 | — | — |
| 2009-02-20 | $1.76 | $2.01 | 2,295,900 | — | — |
| 2009-02-19 | $1.83 | $2.09 | 3,706,500 | — | — |
| 2009-02-18 | $1.90 | $2.17 | 4,449,300 | — | — |
| 2009-02-17 | $1.85 | $2.11 | 3,314,300 | — | — |
| 2009-02-13 | $2.05 | $2.34 | 5,354,000 | — | — |
| 2009-02-12 | $1.95 | $2.23 | 6,855,200 | — | — |
| 2009-02-11 | $1.95 | $2.23 | 3,327,500 | — | — |
| 2009-02-10 | $1.90 | $2.17 | 2,833,100 | — | — |
| 2009-02-09 | $2.00 | $2.28 | 2,709,600 | — | — |
| 2009-02-06 | $2.08 | $2.37 | 1,856,000 | — | — |
| 2009-02-05 | $1.92 | $2.19 | 3,119,800 | — | — |
| 2009-02-04 | $1.88 | $2.15 | 2,064,200 | — | — |
| 2009-02-03 | $1.82 | $2.08 | 2,797,000 | — | — |
| 2009-02-02 | $1.77 | $2.02 | 1,697,400 | — | — |
| 2009-01-30 | $1.81 | $2.07 | 2,137,500 | — | — |
| 2009-01-29 | $1.88 | $2.15 | 2,654,700 | — | — |
| 2009-01-28 | $1.89 | $2.16 | 2,619,500 | — | — |
| 2009-01-27 | $1.79 | $2.04 | 3,902,400 | — | — |
| 2009-01-26 | $1.80 | $2.05 | 2,175,000 | — | — |
| 2009-01-23 | $1.75 | $2.00 | 2,221,100 | — | — |
| 2009-01-22 | $1.76 | $2.01 | 2,796,000 | — | — |
| 2009-01-21 | $1.79 | $2.04 | 8,700,600 | — | — |
| 2009-01-20 | $1.81 | $2.07 | 2,517,100 | — | — |
| 2009-01-16 | $1.97 | $2.25 | 3,203,400 | — | — |
| 2009-01-15 | $1.88 | $2.15 | 4,920,800 | — | — |
| 2009-01-14 | $1.94 | $2.21 | 5,677,800 | — | — |
| 2009-01-13 | $2.05 | $2.34 | 2,038,100 | — | — |
| 2009-01-12 | $2.02 | $2.31 | 6,325,100 | — | — |
| 2009-01-09 | $2.12 | $2.42 | 6,667,800 | — | — |
| 2009-01-08 | $2.14 | $2.44 | 3,210,200 | — | — |
| 2009-01-07 | $2.15 | $2.45 | 3,046,600 | — | — |
| 2009-01-06 | $2.22 | $2.53 | 3,866,600 | — | — |
| 2009-01-05 | $2.19 | $2.50 | 2,813,900 | — | — |
| 2009-01-02 | $2.16 | $2.47 | 7,321,700 | — | — |