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
- 1993-11-17 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 | $4.69 | $4.69 | 3,964,642 | — | — |
| 2009-12-30 | $4.82 | $4.82 | 3,999,274 | — | — |
| 2009-12-29 | $4.74 | $4.74 | 5,027,704 | — | — |
| 2009-12-28 | $4.77 | $4.77 | 9,063,193 | — | — |
| 2009-12-24 | $4.84 | $4.84 | 3,634,841 | — | — |
| 2009-12-23 | $4.69 | $4.69 | 4,328,548 | — | — |
| 2009-12-22 | $4.68 | $4.68 | 7,340,002 | — | — |
| 2009-12-21 | $4.54 | $4.54 | 5,085,191 | — | — |
| 2009-12-18 | $4.45 | $4.45 | 7,962,158 | — | — |
| 2009-12-17 | $4.43 | $4.43 | 4,811,646 | — | — |
| 2009-12-16 | $4.48 | $4.48 | 5,142,150 | — | — |
| 2009-12-15 | $4.45 | $4.45 | 4,799,867 | — | — |
| 2009-12-14 | $4.56 | $4.56 | 5,160,257 | — | — |
| 2009-12-11 | $4.50 | $4.50 | 6,077,582 | — | — |
| 2009-12-10 | $4.64 | $4.64 | 8,285,102 | — | — |
| 2009-12-09 | $4.63 | $4.63 | 14,203,585 | — | — |
| 2009-12-08 | $4.48 | $4.48 | 6,574,393 | — | — |
| 2009-12-07 | $4.45 | $4.45 | 5,824,430 | — | — |
| 2009-12-04 | $4.48 | $4.48 | 10,463,089 | — | — |
| 2009-12-03 | $4.31 | $4.31 | 4,194,940 | — | — |
| 2009-12-02 | $4.33 | $4.33 | 3,986,089 | — | — |
| 2009-12-01 | $4.32 | $4.32 | 6,110,632 | — | — |
| 2009-11-30 | $4.20 | $4.20 | 7,796,203 | — | — |
| 2009-11-27 | $4.23 | $4.23 | 4,012,283 | — | — |
| 2009-11-25 | $4.39 | $4.39 | 9,336,738 | — | — |
| 2009-11-24 | $4.21 | $4.21 | 4,854,190 | — | — |
| 2009-11-23 | $4.21 | $4.21 | 5,982,298 | — | — |
| 2009-11-20 | $4.15 | $4.15 | 7,229,775 | — | — |
| 2009-11-19 | $4.20 | $4.20 | 7,283,570 | — | — |
| 2009-11-18 | $4.35 | $4.35 | 5,661,112 | — | — |
| 2009-11-17 | $4.40 | $4.40 | 9,385,962 | — | — |
| 2009-11-16 | $4.45 | $4.45 | 10,372,727 | — | — |
| 2009-11-13 | $4.34 | $4.34 | 16,343,774 | — | — |
| 2009-11-12 | $4.39 | $4.39 | 50,935,940 | — | — |
| 2009-11-11 | $4.10 | $4.10 | 9,656,870 | — | — |
| 2009-11-10 | $3.91 | $3.91 | 8,473,736 | — | — |
| 2009-11-09 | $3.95 | $3.95 | 11,182,462 | — | — |
| 2009-11-06 | $3.67 | $3.67 | 12,971,403 | — | — |
| 2009-11-05 | $3.45 | $3.45 | 8,439,103 | — | — |
| 2009-11-04 | $3.29 | $3.29 | 6,876,241 | — | — |
| 2009-11-03 | $3.28 | $3.28 | 8,283,520 | — | — |
| 2009-11-02 | $3.14 | $3.14 | 5,119,472 | — | — |
| 2009-10-30 | $3.18 | $3.18 | 7,797,785 | — | — |
| 2009-10-29 | $3.30 | $3.30 | 7,837,516 | — | — |
| 2009-10-28 | $3.30 | $3.30 | 5,955,577 | — | — |
| 2009-10-27 | $3.48 | $3.48 | 5,641,598 | — | — |
| 2009-10-26 | $3.57 | $3.57 | 5,401,103 | — | — |
| 2009-10-23 | $3.64 | $3.64 | 5,814,409 | — | — |
| 2009-10-22 | $3.84 | $3.84 | 3,514,594 | — | — |
| 2009-10-21 | $3.75 | $3.75 | 4,154,857 | — | — |
| 2009-10-20 | $3.78 | $3.78 | 5,756,571 | — | — |
| 2009-10-19 | $3.86 | $3.86 | 3,771,262 | — | — |
| 2009-10-16 | $3.91 | $3.91 | 4,439,302 | — | — |
| 2009-10-15 | $4.01 | $4.01 | 5,941,513 | — | — |
| 2009-10-14 | $4.03 | $4.03 | 4,017,557 | — | — |
| 2009-10-13 | $3.91 | $3.91 | 2,617,838 | — | — |
| 2009-10-12 | $3.90 | $3.90 | 3,880,082 | — | — |
| 2009-10-09 | $3.96 | $3.96 | 2,586,897 | — | — |
| 2009-10-08 | $3.94 | $3.94 | 3,331,937 | — | — |
| 2009-10-07 | $3.92 | $3.92 | 4,465,847 | — | — |
| 2009-10-06 | $3.88 | $3.88 | 6,423,556 | — | — |
| 2009-10-05 | $3.90 | $3.90 | 6,279,400 | — | — |
| 2009-10-02 | $3.79 | $3.79 | 4,343,139 | — | — |
| 2009-10-01 | $3.83 | $3.83 | 9,166,388 | — | — |
| 2009-09-30 | $4.04 | $4.04 | 13,065,632 | — | — |
| 2009-09-29 | $3.92 | $3.92 | 10,323,679 | — | — |
| 2009-09-28 | $4.11 | $4.11 | 6,276,060 | — | — |
| 2009-09-25 | $3.99 | $3.99 | 8,430,313 | — | — |
| 2009-09-24 | $4.13 | $4.13 | 7,666,638 | — | — |
| 2009-09-23 | $4.29 | $4.29 | 8,870,692 | — | — |
| 2009-09-22 | $4.49 | $4.49 | 20,654,039 | — | — |
| 2009-09-21 | $4.20 | $4.20 | 5,496,739 | — | — |
| 2009-09-18 | $4.29 | $4.29 | 6,871,495 | — | — |
| 2009-09-17 | $4.33 | $4.33 | 4,713,374 | — | — |
| 2009-09-16 | $4.33 | $4.33 | 3,762,823 | — | — |
| 2009-09-15 | $4.34 | $4.34 | 4,232,912 | — | — |
| 2009-09-14 | $4.25 | $4.25 | 3,330,531 | — | — |
| 2009-09-11 | $4.24 | $4.24 | 5,262,573 | — | — |
| 2009-09-10 | $4.32 | $4.32 | 5,912,857 | — | — |
| 2009-09-09 | $4.19 | $4.19 | 4,214,629 | — | — |
| 2009-09-08 | $4.11 | $4.11 | 7,410,322 | — | — |
| 2009-09-04 | $3.99 | $3.99 | 3,781,282 | — | — |
| 2009-09-03 | $3.92 | $3.92 | 7,882,696 | — | — |
| 2009-09-02 | $3.82 | $3.82 | 5,233,390 | — | — |
| 2009-09-01 | $3.80 | $3.80 | 6,993,676 | — | — |
| 2009-08-31 | $3.91 | $3.91 | 5,140,216 | — | — |
| 2009-08-28 | $3.95 | $3.95 | 8,690,849 | — | — |
| 2009-08-27 | $3.79 | $3.79 | 4,166,812 | — | — |
| 2009-08-26 | $3.74 | $3.74 | 6,291,003 | — | — |
| 2009-08-25 | $3.74 | $3.74 | 5,933,250 | — | — |
| 2009-08-24 | $3.74 | $3.74 | 7,819,584 | — | — |
| 2009-08-21 | $3.71 | $3.71 | 13,255,144 | — | — |
| 2009-08-20 | $3.56 | $3.56 | 15,046,370 | — | — |
| 2009-08-19 | $3.29 | $3.29 | 8,396,032 | — | — |
| 2009-08-18 | $3.30 | $3.30 | 4,299,365 | — | — |
| 2009-08-17 | $3.24 | $3.24 | 4,155,033 | — | — |
| 2009-08-14 | $3.34 | $3.34 | 5,369,635 | — | — |
| 2009-08-13 | $3.41 | $3.41 | 5,644,586 | — | — |
| 2009-08-12 | $3.30 | $3.30 | 6,325,460 | — | — |
| 2009-08-11 | $3.31 | $3.31 | 4,766,114 | — | — |
| 2009-08-10 | $3.37 | $3.37 | 2,272,567 | — | — |
| 2009-08-07 | $3.41 | $3.41 | 3,397,159 | — | — |
| 2009-08-06 | $3.34 | $3.34 | 3,043,098 | — | — |
| 2009-08-05 | $3.40 | $3.40 | 3,786,029 | — | — |
| 2009-08-04 | $3.42 | $3.42 | 5,791,731 | — | — |
| 2009-08-03 | $3.36 | $3.36 | 3,129,767 | — | — |
| 2009-07-31 | $3.33 | $3.33 | 3,242,455 | — | — |
| 2009-07-30 | $3.32 | $3.32 | 4,867,726 | — | — |
| 2009-07-29 | $3.25 | $3.25 | 2,112,061 | — | — |
| 2009-07-28 | $3.30 | $3.30 | 4,768,048 | — | — |
| 2009-07-27 | $3.30 | $3.30 | 4,069,946 | — | — |
| 2009-07-24 | $3.27 | $3.27 | 4,205,663 | — | — |
| 2009-07-23 | $3.30 | $3.30 | 5,243,235 | — | — |
| 2009-07-22 | $3.20 | $3.20 | 4,334,349 | — | — |
| 2009-07-21 | $3.24 | $3.24 | 4,626,353 | — | — |
| 2009-07-20 | $3.27 | $3.27 | 4,285,301 | — | — |
| 2009-07-17 | $3.20 | $3.20 | 4,729,372 | — | — |
| 2009-07-16 | $3.20 | $3.20 | 4,200,038 | — | — |
| 2009-07-15 | $3.12 | $3.12 | 6,835,280 | — | — |
| 2009-07-14 | $2.99 | $2.99 | 4,502,238 | — | — |
| 2009-07-13 | $2.97 | $2.97 | 5,738,639 | — | — |
| 2009-07-10 | $2.87 | $2.87 | 3,518,285 | — | — |
| 2009-07-09 | $2.87 | $2.87 | 5,786,984 | — | — |
| 2009-07-08 | $2.76 | $2.76 | 9,205,591 | — | — |
| 2009-07-07 | $2.84 | $2.84 | 5,468,962 | — | — |
| 2009-07-06 | $2.92 | $2.92 | 8,269,808 | — | — |
| 2009-07-02 | $2.99 | $2.99 | 8,607,871 | — | — |
| 2009-07-01 | $3.19 | $3.19 | 6,161,614 | — | — |
| 2009-06-30 | $3.25 | $3.25 | 5,050,207 | — | — |
| 2009-06-29 | $3.25 | $3.25 | 3,938,799 | — | — |
| 2009-06-26 | $3.24 | $3.24 | 6,970,118 | — | — |
| 2009-06-25 | $3.12 | $3.12 | 5,701,018 | — | — |
| 2009-06-24 | $3.09 | $3.09 | 5,814,585 | — | — |
| 2009-06-23 | $3.08 | $3.08 | 9,241,103 | — | — |
| 2009-06-22 | $3.12 | $3.12 | 8,442,795 | — | — |
| 2009-06-19 | $3.34 | $3.34 | 11,185,802 | — | — |
| 2009-06-18 | $3.39 | $3.39 | 4,915,192 | — | — |
| 2009-06-17 | $3.34 | $3.34 | 6,103,600 | — | — |
| 2009-06-16 | $3.36 | $3.36 | 7,650,640 | — | — |
| 2009-06-15 | $3.46 | $3.46 | 5,379,832 | — | — |
| 2009-06-12 | $3.48 | $3.48 | 6,519,191 | — | — |
| 2009-06-11 | $3.42 | $3.42 | 8,711,945 | — | — |
| 2009-06-10 | $3.53 | $3.53 | 8,503,973 | — | — |
| 2009-06-09 | $3.54 | $3.54 | 4,068,715 | — | — |
| 2009-06-08 | $3.44 | $3.44 | 4,849,091 | — | — |
| 2009-06-05 | $3.47 | $3.47 | 7,058,897 | — | — |
| 2009-06-04 | $3.50 | $3.50 | 9,309,489 | — | — |
| 2009-06-03 | $3.27 | $3.27 | 7,895,881 | — | — |
| 2009-06-02 | $3.22 | $3.22 | 6,069,671 | — | — |
| 2009-06-01 | $3.21 | $3.21 | 6,810,316 | — | — |
| 2009-05-29 | $3.07 | $3.07 | 6,034,159 | — | — |
| 2009-05-28 | $2.94 | $2.94 | 5,480,917 | — | — |
| 2009-05-27 | $2.94 | $2.94 | 6,083,911 | — | — |
| 2009-05-26 | $2.98 | $2.98 | 8,187,358 | — | — |
| 2009-05-22 | $2.84 | $2.84 | 6,598,477 | — | — |
| 2009-05-21 | $2.75 | $2.75 | 4,064,496 | — | — |
| 2009-05-20 | $2.84 | $2.84 | 5,706,468 | — | — |
| 2009-05-19 | $2.83 | $2.83 | 4,281,257 | — | — |
| 2009-05-18 | $2.80 | $2.80 | 3,975,893 | — | — |
| 2009-05-15 | $2.67 | $2.67 | 3,393,819 | — | — |
| 2009-05-14 | $2.66 | $2.66 | 5,374,733 | — | — |
| 2009-05-13 | $2.53 | $2.53 | 5,969,465 | — | — |
| 2009-05-12 | $2.71 | $2.71 | 6,561,559 | — | — |
| 2009-05-11 | $2.80 | $2.80 | 8,017,359 | — | — |
| 2009-05-08 | $2.90 | $2.90 | 6,670,028 | — | — |
| 2009-05-07 | $2.78 | $2.78 | 8,642,152 | — | — |
| 2009-05-06 | $2.95 | $2.95 | 8,355,247 | — | — |
| 2009-05-05 | $2.90 | $2.90 | 7,246,828 | — | — |
| 2009-05-04 | $2.93 | $2.93 | 9,415,496 | — | — |
| 2009-05-01 | $2.71 | $2.71 | 8,715,109 | — | — |
| 2009-04-30 | $2.62 | $2.62 | 20,708,537 | — | — |
| 2009-04-29 | $3.17 | $3.17 | 12,962,261 | — | — |
| 2009-04-28 | $2.95 | $2.95 | 9,862,907 | — | — |
| 2009-04-27 | $2.81 | $2.81 | 7,384,127 | — | — |
| 2009-04-24 | $2.94 | $2.94 | 14,098,105 | — | — |
| 2009-04-23 | $2.71 | $2.71 | 7,982,902 | — | — |
| 2009-04-22 | $2.73 | $2.73 | 7,017,057 | — | — |
| 2009-04-21 | $2.75 | $2.75 | 7,370,767 | — | — |
| 2009-04-20 | $2.66 | $2.66 | 15,185,252 | — | — |
| 2009-04-17 | $2.72 | $2.72 | 18,886,546 | — | — |
| 2009-04-16 | $2.46 | $2.46 | 9,998,625 | — | — |
| 2009-04-15 | $2.34 | $2.34 | 6,968,888 | — | — |
| 2009-04-14 | $2.42 | $2.42 | 9,499,353 | — | — |
| 2009-04-13 | $2.43 | $2.43 | 7,565,553 | — | — |
| 2009-04-09 | $2.45 | $2.45 | 7,168,597 | — | — |
| 2009-04-08 | $2.26 | $2.26 | 5,426,946 | — | — |
| 2009-04-07 | $2.25 | $2.25 | 6,867,979 | — | — |
| 2009-04-06 | $2.21 | $2.21 | 5,905,825 | — | — |
| 2009-04-03 | $2.32 | $2.32 | 3,977,299 | — | — |
| 2009-04-02 | $2.20 | $2.20 | 5,519,417 | — | — |
| 2009-04-01 | $2.13 | $2.13 | 9,805,948 | — | — |
| 2009-03-31 | $1.85 | $1.85 | 12,184,874 | — | — |
| 2009-03-30 | $2.06 | $2.06 | 7,660,133 | — | — |
| 2009-03-27 | $2.25 | $2.25 | 5,722,642 | — | — |
| 2009-03-26 | $2.37 | $2.37 | 8,293,892 | — | — |
| 2009-03-25 | $2.28 | $2.28 | 10,263,907 | — | — |
| 2009-03-24 | $2.22 | $2.22 | 6,814,360 | — | — |
| 2009-03-23 | $2.07 | $2.07 | 4,675,049 | — | — |
| 2009-03-20 | $1.93 | $1.93 | 7,922,427 | — | — |
| 2009-03-19 | $1.89 | $1.89 | 3,369,910 | — | — |
| 2009-03-18 | $1.87 | $1.87 | 5,560,554 | — | — |
| 2009-03-17 | $1.79 | $1.79 | 4,440,356 | — | — |
| 2009-03-16 | $1.65 | $1.65 | 5,229,874 | — | — |
| 2009-03-13 | $1.66 | $1.66 | 3,909,968 | — | — |
| 2009-03-12 | $1.64 | $1.64 | 5,636,851 | — | — |
| 2009-03-11 | $1.48 | $1.48 | 3,960,247 | — | — |
| 2009-03-10 | $1.42 | $1.42 | 5,947,841 | — | — |
| 2009-03-09 | $1.26 | $1.26 | 4,838,368 | — | — |
| 2009-03-06 | $1.30 | $1.30 | 4,588,204 | — | — |
| 2009-03-05 | $1.34 | $1.34 | 5,390,204 | — | — |
| 2009-03-04 | $1.45 | $1.45 | 4,347,182 | — | — |
| 2009-03-03 | $1.42 | $1.42 | 4,932,948 | — | — |
| 2009-03-02 | $1.39 | $1.39 | 13,382,775 | — | — |
| 2009-02-27 | $1.57 | $1.57 | 11,594,537 | — | — |
| 2009-02-26 | $1.57 | $1.57 | 5,814,585 | — | — |
| 2009-02-25 | $1.61 | $1.61 | 7,412,959 | — | — |
| 2009-02-24 | $1.67 | $1.67 | 10,265,314 | — | — |
| 2009-02-23 | $1.56 | $1.56 | 6,879,581 | — | — |
| 2009-02-20 | $1.65 | $1.65 | 10,796,581 | — | — |
| 2009-02-19 | $1.68 | $1.68 | 12,615,935 | — | — |
| 2009-02-18 | $1.86 | $1.86 | 7,999,603 | — | — |
| 2009-02-17 | $1.89 | $1.89 | 9,046,141 | — | — |
| 2009-02-13 | $2.03 | $2.03 | 11,897,265 | — | — |
| 2009-02-12 | $1.96 | $1.96 | 8,448,772 | — | — |
| 2009-02-11 | $1.85 | $1.85 | 10,036,422 | — | — |
| 2009-02-10 | $1.88 | $1.88 | 17,910,152 | — | — |
| 2009-02-09 | $2.10 | $2.10 | 10,259,161 | — | — |
| 2009-02-06 | $2.18 | $2.18 | 16,255,523 | — | — |
| 2009-02-05 | $2.34 | $2.34 | 9,423,583 | — | — |
| 2009-02-04 | $2.30 | $2.30 | 14,655,040 | — | — |
| 2009-02-03 | $2.19 | $2.19 | 10,475,219 | — | — |
| 2009-02-02 | $2.27 | $2.27 | 15,038,811 | — | — |
| 2009-01-30 | $2.06 | $2.06 | 11,655,364 | — | — |
| 2009-01-29 | $2.28 | $2.28 | 5,904,067 | — | — |
| 2009-01-28 | $2.32 | $2.32 | 8,133,387 | — | — |
| 2009-01-27 | $2.12 | $2.12 | 5,420,793 | — | — |
| 2009-01-26 | $2.01 | $2.01 | 7,568,542 | — | — |
| 2009-01-23 | $2.06 | $2.06 | 11,563,245 | — | — |
| 2009-01-22 | $1.99 | $1.99 | 8,617,013 | — | — |
| 2009-01-21 | $2.18 | $2.18 | 10,622,715 | — | — |
| 2009-01-20 | $1.94 | $1.94 | 6,350,951 | — | — |
| 2009-01-16 | $2.16 | $2.16 | 16,262,203 | — | — |
| 2009-01-15 | $2.04 | $2.04 | 11,308,687 | — | — |
| 2009-01-14 | $2.14 | $2.14 | 9,065,303 | — | — |
| 2009-01-13 | $2.49 | $2.49 | 4,611,410 | — | — |
| 2009-01-12 | $2.42 | $2.42 | 6,960,449 | — | — |
| 2009-01-09 | $2.63 | $2.63 | 4,931,542 | — | — |
| 2009-01-08 | $2.76 | $2.76 | 5,517,659 | — | — |
| 2009-01-07 | $2.69 | $2.69 | 11,387,269 | — | — |
| 2009-01-06 | $2.99 | $2.99 | 11,995,889 | — | — |
| 2009-01-05 | $2.58 | $2.58 | 11,006,662 | — | — |
| 2009-01-02 | $2.35 | $2.35 | 5,438,725 | — | — |