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
- 1997-03-05 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 | $3.45 | $4.69 | 2,500 | — | — |
| 2009-12-30 | $3.46 | $4.69 | 62,500 | — | — |
| 2009-12-29 | $3.47 | $4.71 | 82,500 | — | — |
| 2009-12-28 | $3.40 | $4.61 | 50,000 | — | — |
| 2009-12-24 | $3.33 | $4.52 | 0 | — | — |
| 2009-12-23 | $3.33 | $4.52 | 122,500 | — | — |
| 2009-12-22 | $3.29 | $4.46 | 85,000 | — | — |
| 2009-12-21 | $3.17 | $4.31 | 350,000 | — | — |
| 2009-12-18 | $3.21 | $4.36 | 420,000 | — | — |
| 2009-12-17 | $3.23 | $4.38 | 192,500 | — | — |
| 2009-12-16 | $3.26 | $4.42 | 75,000 | — | — |
| 2009-12-15 | $3.32 | $4.50 | 112,500 | — | — |
| 2009-12-14 | $3.34 | $4.53 | 35,000 | — | — |
| 2009-12-11 | $3.26 | $4.42 | 27,500 | — | — |
| 2009-12-10 | $3.24 | $4.39 | 30,000 | — | — |
| 2009-12-09 | $3.25 | $4.41 | 65,000 | — | — |
| 2009-12-08 | $3.26 | $4.43 | 187,500 | — | — |
| 2009-12-07 | $3.35 | $4.55 | 137,500 | — | — |
| 2009-12-04 | $3.32 | $4.51 | 62,500 | — | — |
| 2009-12-03 | $3.32 | $4.51 | 150,000 | — | — |
| 2009-12-02 | $3.39 | $4.54 | 140,000 | — | — |
| 2009-12-01 | $3.36 | $4.50 | 100,000 | — | — |
| 2009-11-30 | $3.33 | $4.46 | 635,000 | — | — |
| 2009-11-27 | $3.34 | $4.48 | 110,000 | — | — |
| 2009-11-25 | $3.34 | $4.48 | 382,500 | — | — |
| 2009-11-24 | $3.33 | $4.45 | 237,500 | — | — |
| 2009-11-23 | $3.33 | $4.45 | 80,000 | — | — |
| 2009-11-20 | $3.31 | $4.43 | 45,000 | — | — |
| 2009-11-19 | $3.32 | $4.45 | 287,500 | — | — |
| 2009-11-18 | $3.38 | $4.53 | 202,500 | — | — |
| 2009-11-17 | $3.48 | $4.66 | 195,000 | — | — |
| 2009-11-16 | $3.42 | $4.58 | 240,000 | — | — |
| 2009-11-13 | $3.31 | $4.43 | 325,000 | — | — |
| 2009-11-12 | $3.27 | $4.37 | 262,500 | — | — |
| 2009-11-11 | $3.43 | $4.59 | 225,000 | — | — |
| 2009-11-10 | $3.39 | $4.54 | 140,000 | — | — |
| 2009-11-09 | $3.40 | $4.55 | 767,500 | — | — |
| 2009-11-06 | $3.23 | $4.33 | 180,000 | — | — |
| 2009-11-05 | $3.27 | $4.38 | 250,000 | — | — |
| 2009-11-04 | $3.13 | $4.20 | 252,500 | — | — |
| 2009-11-03 | $3.09 | $4.14 | 127,500 | — | — |
| 2009-11-02 | $3.00 | $4.02 | 62,500 | — | — |
| 2009-10-30 | $3.04 | $4.07 | 492,500 | — | — |
| 2009-10-29 | $3.21 | $4.30 | 422,500 | — | — |
| 2009-10-28 | $2.96 | $3.96 | 87,500 | — | — |
| 2009-10-27 | $3.13 | $4.18 | 867,500 | — | — |
| 2009-10-26 | $3.21 | $4.30 | 105,000 | — | — |
| 2009-10-23 | $3.22 | $4.32 | 225,000 | — | — |
| 2009-10-22 | $3.26 | $4.36 | 330,000 | — | — |
| 2009-10-21 | $3.20 | $4.28 | 142,500 | — | — |
| 2009-10-20 | $3.18 | $4.26 | 450,000 | — | — |
| 2009-10-19 | $3.31 | $4.43 | 910,000 | — | — |
| 2009-10-16 | $3.25 | $4.34 | 230,000 | — | — |
| 2009-10-15 | $3.25 | $4.34 | 432,500 | — | — |
| 2009-10-14 | $3.21 | $4.30 | 660,000 | — | — |
| 2009-10-13 | $3.19 | $4.27 | 197,500 | — | — |
| 2009-10-12 | $3.18 | $4.26 | 60,000 | — | — |
| 2009-10-09 | $3.08 | $4.12 | 55,000 | — | — |
| 2009-10-08 | $3.10 | $4.15 | 80,000 | — | — |
| 2009-10-07 | $3.02 | $4.04 | 127,500 | — | — |
| 2009-10-06 | $3.09 | $4.14 | 592,500 | — | — |
| 2009-10-05 | $2.97 | $3.98 | 157,500 | — | — |
| 2009-10-02 | $2.89 | $3.87 | 267,500 | — | — |
| 2009-10-01 | $2.88 | $3.86 | 590,000 | — | — |
| 2009-09-30 | $2.83 | $3.78 | 1,562,500 | — | — |
| 2009-09-29 | $2.77 | $3.71 | 1,320,000 | — | — |
| 2009-09-28 | $2.78 | $3.72 | 832,500 | — | — |
| 2009-09-25 | $2.71 | $3.63 | 7,500 | — | — |
| 2009-09-24 | $2.73 | $3.66 | 1,282,500 | — | — |
| 2009-09-23 | $2.74 | $3.66 | 1,307,500 | — | — |
| 2009-09-22 | $2.76 | $3.70 | 410,000 | — | — |
| 2009-09-21 | $2.71 | $3.63 | 202,500 | — | — |
| 2009-09-18 | $2.71 | $3.63 | 157,500 | — | — |
| 2009-09-17 | $2.71 | $3.63 | 132,500 | — | — |
| 2009-09-16 | $2.74 | $3.67 | 620,000 | — | — |
| 2009-09-15 | $2.70 | $3.57 | 117,500 | — | — |
| 2009-09-14 | $2.64 | $3.48 | 95,000 | — | — |
| 2009-09-11 | $2.62 | $3.46 | 392,500 | — | — |
| 2009-09-10 | $2.65 | $3.50 | 595,000 | — | — |
| 2009-09-09 | $2.57 | $3.40 | 537,500 | — | — |
| 2009-09-08 | $2.60 | $3.44 | 602,500 | — | — |
| 2009-09-04 | $2.56 | $3.38 | 77,500 | — | — |
| 2009-09-03 | $2.54 | $3.36 | 67,500 | — | — |
| 2009-09-02 | $2.48 | $3.28 | 100,000 | — | — |
| 2009-09-01 | $2.48 | $3.28 | 640,000 | — | — |
| 2009-08-31 | $2.57 | $3.39 | 0 | — | — |
| 2009-08-28 | $2.57 | $3.39 | 437,500 | — | — |
| 2009-08-27 | $2.59 | $3.42 | 200,000 | — | — |
| 2009-08-26 | $2.60 | $3.44 | 202,500 | — | — |
| 2009-08-25 | $2.60 | $3.43 | 575,000 | — | — |
| 2009-08-24 | $2.60 | $3.44 | 892,500 | — | — |
| 2009-08-21 | $2.60 | $3.44 | 762,500 | — | — |
| 2009-08-20 | $2.52 | $3.34 | 907,500 | — | — |
| 2009-08-19 | $2.51 | $3.32 | 382,500 | — | — |
| 2009-08-18 | $2.50 | $3.30 | 22,500 | — | — |
| 2009-08-17 | $2.50 | $3.30 | 170,000 | — | — |
| 2009-08-14 | $2.52 | $3.34 | 887,500 | — | — |
| 2009-08-13 | $2.52 | $3.33 | 530,000 | — | — |
| 2009-08-12 | $2.51 | $3.32 | 330,000 | — | — |
| 2009-08-11 | $2.41 | $3.18 | 202,500 | — | — |
| 2009-08-10 | $2.42 | $3.20 | 262,500 | — | — |
| 2009-08-07 | $2.43 | $3.21 | 342,500 | — | — |
| 2009-08-06 | $2.40 | $3.17 | 85,000 | — | — |
| 2009-08-05 | $2.45 | $3.24 | 135,000 | — | — |
| 2009-08-04 | $2.42 | $3.20 | 70,000 | — | — |
| 2009-08-03 | $2.40 | $3.17 | 225,000 | — | — |
| 2009-07-31 | $2.29 | $3.03 | 137,500 | — | — |
| 2009-07-30 | $2.30 | $3.05 | 65,000 | — | — |
| 2009-07-29 | $2.25 | $2.97 | 77,500 | — | — |
| 2009-07-28 | $2.30 | $3.03 | 152,500 | — | — |
| 2009-07-27 | $2.29 | $3.03 | 65,000 | — | — |
| 2009-07-24 | $2.30 | $3.03 | 127,500 | — | — |
| 2009-07-23 | $2.32 | $3.07 | 715,000 | — | — |
| 2009-07-22 | $2.25 | $2.97 | 102,500 | — | — |
| 2009-07-21 | $2.32 | $3.07 | 315,000 | — | — |
| 2009-07-20 | $2.35 | $3.11 | 345,000 | — | — |
| 2009-07-17 | $2.28 | $3.01 | 177,500 | — | — |
| 2009-07-16 | $2.28 | $3.01 | 97,500 | — | — |
| 2009-07-15 | $2.27 | $3.00 | 185,000 | — | — |
| 2009-07-14 | $2.16 | $2.86 | 0 | — | — |
| 2009-07-13 | $2.16 | $2.86 | 37,500 | — | — |
| 2009-07-10 | $2.14 | $2.83 | 32,500 | — | — |
| 2009-07-09 | $2.18 | $2.88 | 25,000 | — | — |
| 2009-07-08 | $2.12 | $2.80 | 5,000 | — | — |
| 2009-07-07 | $2.13 | $2.81 | 40,000 | — | — |
| 2009-07-06 | $2.18 | $2.88 | 82,500 | — | — |
| 2009-07-02 | $2.13 | $2.78 | 40,000 | — | — |
| 2009-07-01 | $2.17 | $2.84 | 155,000 | — | — |
| 2009-06-30 | $2.12 | $2.78 | 145,000 | — | — |
| 2009-06-29 | $2.12 | $2.77 | 142,500 | — | — |
| 2009-06-26 | $2.21 | $2.88 | 102,500 | — | — |
| 2009-06-25 | $2.19 | $2.87 | 82,500 | — | — |
| 2009-06-24 | $2.10 | $2.74 | 167,500 | — | — |
| 2009-06-23 | $2.05 | $2.68 | 42,500 | — | — |
| 2009-06-22 | $2.05 | $2.68 | 702,500 | — | — |
| 2009-06-19 | $2.16 | $2.83 | 32,500 | — | — |
| 2009-06-18 | $2.13 | $2.79 | 135,000 | — | — |
| 2009-06-17 | $2.14 | $2.80 | 130,000 | — | — |
| 2009-06-16 | $2.14 | $2.80 | 360,000 | — | — |
| 2009-06-15 | $2.16 | $2.83 | 95,000 | — | — |
| 2009-06-12 | $2.26 | $2.95 | 572,500 | — | — |
| 2009-06-11 | $2.22 | $2.90 | 12,500 | — | — |
| 2009-06-10 | $2.19 | $2.86 | 142,500 | — | — |
| 2009-06-09 | $2.19 | $2.86 | 80,000 | — | — |
| 2009-06-08 | $2.17 | $2.83 | 7,500 | — | — |
| 2009-06-05 | $2.16 | $2.83 | 127,500 | — | — |
| 2009-06-04 | $2.18 | $2.85 | 112,500 | — | — |
| 2009-06-03 | $2.17 | $2.83 | 70,000 | — | — |
| 2009-06-02 | $2.23 | $2.91 | 112,500 | — | — |
| 2009-06-01 | $2.25 | $2.94 | 42,500 | — | — |
| 2009-05-29 | $2.18 | $2.85 | 507,500 | — | — |
| 2009-05-28 | $2.15 | $2.81 | 737,500 | — | — |
| 2009-05-27 | $2.09 | $2.73 | 372,500 | — | — |
| 2009-05-26 | $2.13 | $2.79 | 165,000 | — | — |
| 2009-05-22 | $2.10 | $2.74 | 887,500 | — | — |
| 2009-05-21 | $2.09 | $2.73 | 1,130,000 | — | — |
| 2009-05-20 | $2.09 | $2.73 | 3,040,000 | — | — |
| 2009-05-19 | $2.03 | $2.66 | 200,000 | — | — |
| 2009-05-18 | $1.99 | $2.60 | 710,000 | — | — |
| 2009-05-15 | $1.89 | $2.46 | 1,115,000 | — | — |
| 2009-05-14 | $1.90 | $2.48 | 50,000 | — | — |
| 2009-05-13 | $1.86 | $2.44 | 432,500 | — | — |
| 2009-05-12 | $1.93 | $2.52 | 495,000 | — | — |
| 2009-05-11 | $1.98 | $2.59 | 560,000 | — | — |
| 2009-05-08 | $2.01 | $2.63 | 142,500 | — | — |
| 2009-05-07 | $1.95 | $2.55 | 1,785,000 | — | — |
| 2009-05-06 | $1.93 | $2.52 | 745,000 | — | — |
| 2009-05-05 | $1.88 | $2.46 | 775,000 | — | — |
| 2009-05-04 | $1.94 | $2.54 | 1,652,500 | — | — |
| 2009-05-01 | $1.90 | $2.48 | 57,500 | — | — |
| 2009-04-30 | $1.82 | $2.38 | 1,977,500 | — | — |
| 2009-04-29 | $1.85 | $2.41 | 715,000 | — | — |
| 2009-04-28 | $1.78 | $2.33 | 87,500 | — | — |
| 2009-04-27 | $1.74 | $2.27 | 10,000 | — | — |
| 2009-04-24 | $1.76 | $2.31 | 0 | — | — |
| 2009-04-23 | $1.76 | $2.31 | 127,500 | — | — |
| 2009-04-22 | $1.77 | $2.31 | 45,000 | — | — |
| 2009-04-21 | $1.76 | $2.29 | 35,000 | — | — |
| 2009-04-20 | $1.71 | $2.22 | 195,000 | — | — |
| 2009-04-17 | $1.75 | $2.28 | 622,500 | — | — |
| 2009-04-16 | $1.75 | $2.27 | 112,500 | — | — |
| 2009-04-15 | $1.71 | $2.23 | 457,500 | — | — |
| 2009-04-14 | $1.72 | $2.24 | 1,245,000 | — | — |
| 2009-04-13 | $1.74 | $2.26 | 70,000 | — | — |
| 2009-04-09 | $1.72 | $2.24 | 22,500 | — | — |
| 2009-04-08 | $1.64 | $2.13 | 100,000 | — | — |
| 2009-04-07 | $1.69 | $2.20 | 50,000 | — | — |
| 2009-04-06 | $1.73 | $2.25 | 40,000 | — | — |
| 2009-04-03 | $1.76 | $2.29 | 207,500 | — | — |
| 2009-04-02 | $1.70 | $2.21 | 157,500 | — | — |
| 2009-04-01 | $1.62 | $2.10 | 140,000 | — | — |
| 2009-03-31 | $1.54 | $2.01 | 150,000 | — | — |
| 2009-03-30 | $1.53 | $1.99 | 92,500 | — | — |
| 2009-03-27 | $1.59 | $2.07 | 122,500 | — | — |
| 2009-03-26 | $1.62 | $2.11 | 127,500 | — | — |
| 2009-03-25 | $1.61 | $2.09 | 145,000 | — | — |
| 2009-03-24 | $1.57 | $2.04 | 467,500 | — | — |
| 2009-03-23 | $1.62 | $2.10 | 195,000 | — | — |
| 2009-03-20 | $1.52 | $1.98 | 7,500 | — | — |
| 2009-03-19 | $1.51 | $1.96 | 15,000 | — | — |
| 2009-03-18 | $1.50 | $1.96 | 2,500 | — | — |
| 2009-03-17 | $1.47 | $1.91 | 2,500 | — | — |
| 2009-03-16 | $1.49 | $1.93 | 5,000 | — | — |
| 2009-03-13 | $1.47 | $1.91 | 17,500 | — | — |
| 2009-03-12 | $1.44 | $1.88 | 10,000 | — | — |
| 2009-03-11 | $1.43 | $1.85 | 22,500 | — | — |
| 2009-03-10 | $1.42 | $1.84 | 17,500 | — | — |
| 2009-03-09 | $1.33 | $1.73 | 65,000 | — | — |
| 2009-03-06 | $1.37 | $1.79 | 237,500 | — | — |
| 2009-03-05 | $1.32 | $1.71 | 45,000 | — | — |
| 2009-03-04 | $1.31 | $1.70 | 7,500 | — | — |
| 2009-03-03 | $1.25 | $1.62 | 40,000 | — | — |
| 2009-03-02 | $1.24 | $1.62 | 50,000 | — | — |
| 2009-02-27 | $1.38 | $1.80 | 175,000 | — | — |
| 2009-02-26 | $1.42 | $1.84 | 35,000 | — | — |
| 2009-02-25 | $1.41 | $1.83 | 207,500 | — | — |
| 2009-02-24 | $1.38 | $1.79 | 30,000 | — | — |
| 2009-02-23 | $1.36 | $1.77 | 40,000 | — | — |
| 2009-02-20 | $1.40 | $1.82 | 22,500 | — | — |
| 2009-02-19 | $1.42 | $1.84 | 80,000 | — | — |
| 2009-02-18 | $1.43 | $1.85 | 145,000 | — | — |
| 2009-02-17 | $1.41 | $1.83 | 215,000 | — | — |
| 2009-02-13 | $1.48 | $1.93 | 35,000 | — | — |
| 2009-02-12 | $1.52 | $1.97 | 7,500 | — | — |
| 2009-02-11 | $1.49 | $1.94 | 62,500 | — | — |
| 2009-02-10 | $1.46 | $1.90 | 2,500 | — | — |
| 2009-02-09 | $1.50 | $1.95 | 2,500 | — | — |
| 2009-02-06 | $1.54 | $2.00 | 27,500 | — | — |
| 2009-02-05 | $1.46 | $1.90 | 2,500 | — | — |
| 2009-02-04 | $1.42 | $1.85 | 15,000 | — | — |
| 2009-02-03 | $1.41 | $1.84 | 5,000 | — | — |
| 2009-02-02 | $1.36 | $1.77 | 15,000 | — | — |
| 2009-01-30 | $1.37 | $1.79 | 97,500 | — | — |
| 2009-01-29 | $1.38 | $1.79 | 35,000 | — | — |
| 2009-01-28 | $1.38 | $1.80 | 60,000 | — | — |
| 2009-01-27 | $1.36 | $1.77 | 117,500 | — | — |
| 2009-01-26 | $1.34 | $1.74 | 132,500 | — | — |
| 2009-01-23 | $1.38 | $1.79 | 35,000 | — | — |
| 2009-01-22 | $1.37 | $1.78 | 197,500 | — | — |
| 2009-01-21 | $1.38 | $1.79 | 617,500 | — | — |
| 2009-01-20 | $1.31 | $1.71 | 380,000 | — | — |
| 2009-01-16 | $1.41 | $1.84 | 150,000 | — | — |
| 2009-01-15 | $1.41 | $1.84 | 327,500 | — | — |
| 2009-01-14 | $1.40 | $1.81 | 350,000 | — | — |
| 2009-01-13 | $1.41 | $1.83 | 65,000 | — | — |
| 2009-01-12 | $1.40 | $1.81 | 107,500 | — | — |
| 2009-01-09 | $1.49 | $1.93 | 67,500 | — | — |
| 2009-01-08 | $1.47 | $1.90 | 32,500 | — | — |
| 2009-01-07 | $1.53 | $1.98 | 25,000 | — | — |
| 2009-01-06 | $1.57 | $2.03 | 20,000 | — | — |
| 2009-01-05 | $1.54 | $1.99 | 155,000 | — | — |
| 2009-01-02 | $1.52 | $1.97 | 17,500 | — | — |