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
- 2000-10-02 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 | $3.17 | $3.64 | 382,151 | — | — |
| 2009-12-30 | $3.17 | $3.64 | 342,791 | — | — |
| 2009-12-29 | $3.14 | $3.60 | 550,197 | — | — |
| 2009-12-28 | $3.17 | $3.63 | 325,345 | — | — |
| 2009-12-24 | $3.15 | $3.61 | 157,857 | — | — |
| 2009-12-23 | $3.16 | $3.62 | 1,164,179 | — | — |
| 2009-12-22 | $3.10 | $3.56 | 1,696,092 | — | — |
| 2009-12-21 | $3.09 | $3.54 | 587,463 | — | — |
| 2009-12-18 | $3.01 | $3.45 | 1,324,548 | — | — |
| 2009-12-17 | $2.97 | $3.41 | 2,363,670 | — | — |
| 2009-12-16 | $2.94 | $3.37 | 2,013,481 | — | — |
| 2009-12-15 | $2.96 | $3.39 | 2,611,272 | — | — |
| 2009-12-14 | $2.99 | $3.42 | 1,672,225 | — | — |
| 2009-12-11 | $2.99 | $3.42 | 1,576,059 | — | — |
| 2009-12-10 | $2.94 | $3.38 | 2,374,556 | — | — |
| 2009-12-09 | $2.97 | $3.40 | 1,594,343 | — | — |
| 2009-12-08 | $2.97 | $3.41 | 2,314,680 | — | — |
| 2009-12-07 | $3.17 | $3.63 | 1,511,855 | — | — |
| 2009-12-04 | $3.01 | $3.45 | 3,157,143 | — | — |
| 2009-12-03 | $2.99 | $3.42 | 7,232,955 | — | — |
| 2009-12-02 | $3.00 | $3.44 | 3,123,785 | — | — |
| 2009-12-01 | $2.83 | $3.24 | 1,870,837 | — | — |
| 2009-11-30 | $2.81 | $3.22 | 1,896,100 | — | — |
| 2009-11-27 | $2.95 | $3.38 | 780,772 | — | — |
| 2009-11-25 | $3.02 | $3.47 | 377,824 | — | — |
| 2009-11-24 | $3.02 | $3.46 | 406,855 | — | — |
| 2009-11-23 | $3.00 | $3.44 | 584,113 | — | — |
| 2009-11-20 | $2.99 | $3.43 | 791,379 | — | — |
| 2009-11-19 | $3.05 | $3.49 | 1,200,049 | — | — |
| 2009-11-18 | $3.12 | $3.58 | 4,543,382 | — | — |
| 2009-11-17 | $3.27 | $3.75 | 4,395,854 | — | — |
| 2009-11-16 | $3.32 | $3.80 | 1,288,957 | — | — |
| 2009-11-13 | $3.20 | $3.66 | 825,016 | — | — |
| 2009-11-12 | $3.14 | $3.60 | 530,238 | — | — |
| 2009-11-11 | $3.16 | $3.62 | 626,823 | — | — |
| 2009-11-10 | $3.10 | $3.56 | 712,520 | — | — |
| 2009-11-09 | $3.09 | $3.54 | 905,410 | — | — |
| 2009-11-06 | $3.04 | $3.48 | 434,491 | — | — |
| 2009-11-05 | $3.01 | $3.45 | 630,033 | — | — |
| 2009-11-04 | $3.01 | $3.45 | 928,859 | — | — |
| 2009-11-03 | $2.97 | $3.40 | 1,284,351 | — | — |
| 2009-11-02 | $2.96 | $3.39 | 2,034,417 | — | — |
| 2009-10-30 | $2.77 | $3.18 | 692,422 | — | — |
| 2009-10-29 | $2.90 | $3.33 | 1,329,852 | — | — |
| 2009-10-28 | $2.89 | $3.32 | 837,299 | — | — |
| 2009-10-27 | $2.97 | $3.41 | 877,217 | — | — |
| 2009-10-26 | $2.98 | $3.42 | 640,780 | — | — |
| 2009-10-23 | $2.99 | $3.42 | 1,064,803 | — | — |
| 2009-10-22 | $3.09 | $3.54 | 961,100 | — | — |
| 2009-10-21 | $3.11 | $3.56 | 1,177,997 | — | — |
| 2009-10-20 | $3.15 | $3.61 | 1,033,957 | — | — |
| 2009-10-19 | $3.23 | $3.70 | 1,712,282 | — | — |
| 2009-10-16 | $3.01 | $3.45 | 1,010,509 | — | — |
| 2009-10-15 | $2.98 | $3.42 | 1,365,164 | — | — |
| 2009-10-14 | $2.92 | $3.35 | 2,485,098 | — | — |
| 2009-10-13 | $2.82 | $3.24 | 493,112 | — | — |
| 2009-10-12 | $2.89 | $3.32 | 309,154 | — | — |
| 2009-10-09 | $2.85 | $3.27 | 455,846 | — | — |
| 2009-10-08 | $2.87 | $3.29 | 748,530 | — | — |
| 2009-10-07 | $2.94 | $3.38 | 439,516 | — | — |
| 2009-10-06 | $2.99 | $3.42 | 846,511 | — | — |
| 2009-10-05 | $2.91 | $3.33 | 1,409,269 | — | — |
| 2009-10-02 | $2.80 | $3.21 | 2,964,951 | — | — |
| 2009-10-01 | $2.87 | $3.29 | 1,184,417 | — | — |
| 2009-09-30 | $2.96 | $3.39 | 2,327,241 | — | — |
| 2009-09-29 | $2.79 | $3.19 | 2,395,213 | — | — |
| 2009-09-28 | $2.76 | $3.16 | 301,478 | — | — |
| 2009-09-25 | $2.74 | $3.14 | 394,992 | — | — |
| 2009-09-24 | $2.79 | $3.19 | 1,347,997 | — | — |
| 2009-09-23 | $2.83 | $3.24 | 692,980 | — | — |
| 2009-09-22 | $2.86 | $3.28 | 669,672 | — | — |
| 2009-09-21 | $2.82 | $3.23 | 5,509,367 | — | — |
| 2009-09-18 | $2.83 | $3.24 | 4,606,888 | — | — |
| 2009-09-17 | $2.88 | $3.30 | 4,605,074 | — | — |
| 2009-09-16 | $2.94 | $3.37 | 2,092,619 | — | — |
| 2009-09-15 | $2.93 | $3.36 | 1,069,548 | — | — |
| 2009-09-14 | $2.84 | $3.26 | 565,690 | — | — |
| 2009-09-11 | $2.89 | $3.31 | 748,670 | — | — |
| 2009-09-10 | $2.94 | $3.38 | 794,729 | — | — |
| 2009-09-09 | $2.87 | $3.29 | 670,230 | — | — |
| 2009-09-08 | $2.85 | $3.27 | 2,451,880 | — | — |
| 2009-09-04 | $2.79 | $3.20 | 1,021,675 | — | — |
| 2009-09-03 | $2.83 | $3.24 | 3,760,098 | — | — |
| 2009-09-02 | $2.58 | $2.96 | 2,764,803 | — | — |
| 2009-09-01 | $2.54 | $2.91 | 1,465,657 | — | — |
| 2009-08-31 | $2.51 | $2.87 | 1,426,716 | — | — |
| 2009-08-28 | $2.57 | $2.95 | 3,428,752 | — | — |
| 2009-08-27 | $2.45 | $2.81 | 1,735,172 | — | — |
| 2009-08-26 | $2.44 | $2.79 | 1,952,906 | — | — |
| 2009-08-25 | $2.54 | $2.92 | 2,558,932 | — | — |
| 2009-08-24 | $2.62 | $3.00 | 2,933,686 | — | — |
| 2009-08-21 | $2.69 | $3.09 | 7,144,326 | — | — |
| 2009-08-20 | $2.62 | $3.01 | 1,900,706 | — | — |
| 2009-08-19 | $2.54 | $2.91 | 1,765,180 | — | — |
| 2009-08-18 | $2.49 | $2.86 | 3,198,596 | — | — |
| 2009-08-17 | $2.40 | $2.75 | 1,764,343 | — | — |
| 2009-08-14 | $2.56 | $2.93 | 5,736,034 | — | — |
| 2009-08-13 | $2.46 | $2.83 | 5,659,827 | — | — |
| 2009-08-12 | $2.47 | $2.83 | 839,951 | — | — |
| 2009-08-11 | $2.53 | $2.90 | 1,412,061 | — | — |
| 2009-08-10 | $2.41 | $2.77 | 589,696 | — | — |
| 2009-08-07 | $2.57 | $2.95 | 710,706 | — | — |
| 2009-08-06 | $2.49 | $2.86 | 708,054 | — | — |
| 2009-08-05 | $2.45 | $2.81 | 3,503,005 | — | — |
| 2009-08-04 | $2.42 | $2.78 | 2,723,350 | — | — |
| 2009-08-03 | $2.58 | $2.96 | 764,023 | — | — |
| 2009-07-31 | $2.52 | $2.89 | 971,987 | — | — |
| 2009-07-30 | $2.49 | $2.85 | 701,215 | — | — |
| 2009-07-29 | $2.43 | $2.78 | 1,020,000 | — | — |
| 2009-07-28 | $2.53 | $2.90 | 1,538,793 | — | — |
| 2009-07-27 | $2.37 | $2.72 | 959,006 | — | — |
| 2009-07-24 | $2.35 | $2.63 | 942,537 | — | — |
| 2009-07-23 | $2.42 | $2.71 | 2,157,800 | — | — |
| 2009-07-22 | $2.36 | $2.65 | 908,481 | — | — |
| 2009-07-21 | $2.38 | $2.66 | 910,854 | — | — |
| 2009-07-20 | $2.39 | $2.67 | 762,627 | — | — |
| 2009-07-17 | $2.36 | $2.65 | 1,240,665 | — | — |
| 2009-07-16 | $2.34 | $2.62 | 1,862,184 | — | — |
| 2009-07-15 | $2.36 | $2.64 | 3,420,657 | — | — |
| 2009-07-14 | $2.30 | $2.58 | 2,626,207 | — | — |
| 2009-07-13 | $2.24 | $2.50 | 2,450,624 | — | — |
| 2009-07-10 | $2.28 | $2.55 | 1,142,266 | — | — |
| 2009-07-09 | $2.31 | $2.58 | 2,864,039 | — | — |
| 2009-07-08 | $2.14 | $2.40 | 2,468,908 | — | — |
| 2009-07-07 | $2.13 | $2.38 | 7,199,178 | — | — |
| 2009-07-06 | $2.15 | $2.41 | 1,082,250 | — | — |
| 2009-07-02 | $2.12 | $2.38 | 1,019,581 | — | — |
| 2009-07-01 | $2.17 | $2.43 | 1,255,878 | — | — |
| 2009-06-30 | $2.13 | $2.38 | 2,974,023 | — | — |
| 2009-06-29 | $1.97 | $2.21 | 2,004,130 | — | — |
| 2009-06-26 | $2.01 | $2.26 | 1,323,571 | — | — |
| 2009-06-25 | $2.04 | $2.29 | 2,174,827 | — | — |
| 2009-06-24 | $1.96 | $2.20 | 2,619,228 | — | — |
| 2009-06-23 | $1.91 | $2.13 | 1,806,355 | — | — |
| 2009-06-22 | $1.87 | $2.09 | 630,172 | — | — |
| 2009-06-19 | $1.93 | $2.16 | 1,337,808 | — | — |
| 2009-06-18 | $1.95 | $2.18 | 2,255,222 | — | — |
| 2009-06-17 | $1.98 | $2.22 | 3,174,450 | — | — |
| 2009-06-16 | $2.01 | $2.26 | 2,722,233 | — | — |
| 2009-06-15 | $1.93 | $2.16 | 1,625,887 | — | — |
| 2009-06-12 | $2.02 | $2.26 | 1,459,934 | — | — |
| 2009-06-11 | $2.10 | $2.35 | 2,451,043 | — | — |
| 2009-06-10 | $2.09 | $2.34 | 1,207,307 | — | — |
| 2009-06-09 | $2.11 | $2.37 | 4,373,243 | — | — |
| 2009-06-08 | $2.16 | $2.42 | 2,077,685 | — | — |
| 2009-06-05 | $2.16 | $2.42 | 2,122,348 | — | — |
| 2009-06-04 | $2.30 | $2.58 | 1,848,226 | — | — |
| 2009-06-03 | $2.27 | $2.54 | 1,377,586 | — | — |
| 2009-06-02 | $2.31 | $2.59 | 1,837,200 | — | — |
| 2009-06-01 | $2.38 | $2.66 | 2,314,540 | — | — |
| 2009-05-29 | $2.29 | $2.56 | 881,962 | — | — |
| 2009-05-28 | $2.23 | $2.50 | 703,169 | — | — |
| 2009-05-27 | $2.21 | $2.47 | 1,169,343 | — | — |
| 2009-05-26 | $2.23 | $2.50 | 1,643,612 | — | — |
| 2009-05-22 | $2.28 | $2.55 | 4,428,374 | — | — |
| 2009-05-21 | $2.24 | $2.51 | 2,458,021 | — | — |
| 2009-05-20 | $2.29 | $2.57 | 3,219,811 | — | — |
| 2009-05-19 | $2.42 | $2.71 | 8,766,863 | — | — |
| 2009-05-18 | $2.17 | $2.43 | 1,488,128 | — | — |
| 2009-05-15 | $2.09 | $2.34 | 3,682,216 | — | — |
| 2009-05-14 | $2.03 | $2.27 | 3,620,386 | — | — |
| 2009-05-13 | $2.05 | $2.30 | 4,357,750 | — | — |
| 2009-05-12 | $2.17 | $2.43 | 4,762,931 | — | — |
| 2009-05-11 | $2.23 | $2.50 | 2,370,090 | — | — |
| 2009-05-08 | $2.20 | $2.46 | 2,763,267 | — | — |
| 2009-05-07 | $2.20 | $2.46 | 1,871,116 | — | — |
| 2009-05-06 | $2.26 | $2.53 | 4,897,060 | — | — |
| 2009-05-05 | $2.17 | $2.43 | 3,927,307 | — | — |
| 2009-05-04 | $2.26 | $2.53 | 4,389,852 | — | — |
| 2009-05-01 | $2.15 | $2.41 | 1,843,341 | — | — |
| 2009-04-30 | $2.17 | $2.43 | 6,330,894 | — | — |
| 2009-04-29 | $1.93 | $2.17 | 2,529,622 | — | — |
| 2009-04-28 | $1.78 | $1.99 | 1,111,420 | — | — |
| 2009-04-27 | $1.77 | $1.98 | 1,330,271 | — | — |
| 2009-04-24 | $1.88 | $2.11 | 1,018,604 | — | — |
| 2009-04-23 | $1.86 | $2.08 | 588,300 | — | — |
| 2009-04-22 | $1.91 | $2.13 | 1,837,898 | — | — |
| 2009-04-21 | $1.81 | $2.03 | 1,022,931 | — | — |
| 2009-04-20 | $1.69 | $1.89 | 861,026 | — | — |
| 2009-04-17 | $1.80 | $2.01 | 1,168,366 | — | — |
| 2009-04-16 | $1.86 | $2.08 | 1,096,905 | — | — |
| 2009-04-15 | $1.86 | $2.08 | 1,263,974 | — | — |
| 2009-04-14 | $1.93 | $2.16 | 1,686,043 | — | — |
| 2009-04-13 | $1.83 | $2.05 | 795,846 | — | — |
| 2009-04-09 | $1.93 | $2.17 | 1,613,046 | — | — |
| 2009-04-08 | $1.82 | $2.04 | 1,438,161 | — | — |
| 2009-04-07 | $1.85 | $2.07 | 288,358 | — | — |
| 2009-04-06 | $1.89 | $2.12 | 199,171 | — | — |
| 2009-04-03 | $1.90 | $2.13 | 1,134,171 | — | — |
| 2009-04-02 | $2.01 | $2.25 | 1,491,338 | — | — |
| 2009-04-01 | $1.95 | $2.18 | 1,504,458 | — | — |
| 2009-03-31 | $1.80 | $2.01 | 1,378,284 | — | — |
| 2009-03-30 | $1.76 | $1.97 | 2,800,254 | — | — |
| 2009-03-27 | $1.93 | $2.16 | 2,216,420 | — | — |
| 2009-03-26 | $2.07 | $2.32 | 939,327 | — | — |
| 2009-03-25 | $1.87 | $2.09 | 1,930,016 | — | — |
| 2009-03-24 | $1.68 | $1.88 | 2,624,671 | — | — |
| 2009-03-23 | $1.78 | $1.99 | 729,828 | — | — |
| 2009-03-20 | $1.54 | $1.73 | 1,000,878 | — | — |
| 2009-03-19 | $1.63 | $1.83 | 1,241,084 | — | — |
| 2009-03-18 | $1.71 | $1.92 | 512,512 | — | — |
| 2009-03-17 | $1.65 | $1.85 | 400,435 | — | — |
| 2009-03-16 | $1.65 | $1.85 | 1,423,506 | — | — |
| 2009-03-13 | $1.68 | $1.89 | 2,925,312 | — | — |
| 2009-03-12 | $1.68 | $1.88 | 1,922,619 | — | — |
| 2009-03-11 | $1.59 | $1.78 | 2,577,914 | — | — |
| 2009-03-10 | $1.60 | $1.79 | 1,551,075 | — | — |
| 2009-03-09 | $1.51 | $1.69 | 1,868,046 | — | — |
| 2009-03-06 | $1.50 | $1.69 | 551,174 | — | — |
| 2009-03-05 | $1.42 | $1.59 | 1,709,630 | — | — |
| 2009-03-04 | $1.34 | $1.50 | 902,061 | — | — |
| 2009-03-03 | $1.18 | $1.32 | 268,120 | — | — |
| 2009-03-02 | $1.14 | $1.28 | 297,709 | — | — |
| 2009-02-27 | $1.22 | $1.36 | 306,502 | — | — |
| 2009-02-26 | $1.26 | $1.41 | 262,537 | — | — |
| 2009-02-25 | $1.25 | $1.40 | 571,133 | — | — |
| 2009-02-24 | $1.23 | $1.38 | 235,320 | — | — |
| 2009-02-23 | $1.23 | $1.38 | 488,087 | — | — |
| 2009-02-20 | $1.19 | $1.33 | 286,962 | — | — |
| 2009-02-19 | $1.23 | $1.37 | 574,762 | — | — |
| 2009-02-18 | $1.18 | $1.32 | 730,525 | — | — |
| 2009-02-17 | $1.18 | $1.32 | 795,287 | — | — |
| 2009-02-13 | $1.30 | $1.46 | 615,098 | — | — |
| 2009-02-12 | $1.30 | $1.45 | 1,496,781 | — | — |
| 2009-02-11 | $1.25 | $1.40 | 1,661,617 | — | — |
| 2009-02-10 | $1.18 | $1.32 | 894,663 | — | — |
| 2009-02-09 | $1.25 | $1.40 | 380,057 | — | — |
| 2009-02-06 | $1.30 | $1.45 | 991,667 | — | — |
| 2009-02-05 | $1.28 | $1.44 | 535,402 | — | — |
| 2009-02-04 | $1.26 | $1.41 | 843,161 | — | — |
| 2009-02-03 | $1.27 | $1.42 | 1,514,089 | — | — |
| 2009-02-02 | $1.15 | $1.28 | 211,314 | — | — |
| 2009-01-30 | $1.15 | $1.28 | 246,207 | — | — |
| 2009-01-29 | $1.14 | $1.28 | 123,941 | — | — |
| 2009-01-28 | $1.19 | $1.33 | 254,442 | — | — |
| 2009-01-27 | $1.15 | $1.28 | 45,222 | — | — |
| 2009-01-26 | $1.15 | $1.28 | 862,562 | — | — |
| 2009-01-23 | $1.13 | $1.27 | 221,502 | — | — |
| 2009-01-22 | $1.11 | $1.24 | 272,167 | — | — |
| 2009-01-21 | $1.14 | $1.28 | 346,699 | — | — |
| 2009-01-20 | $1.07 | $1.20 | 1,055,591 | — | — |
| 2009-01-16 | $1.26 | $1.41 | 340,279 | — | — |
| 2009-01-15 | $1.22 | $1.36 | 632,685 | — | — |
| 2009-01-14 | $1.23 | $1.38 | 209,918 | — | — |
| 2009-01-13 | $1.25 | $1.40 | 580,345 | — | — |
| 2009-01-12 | $1.24 | $1.39 | 259,606 | — | — |
| 2009-01-09 | $1.27 | $1.42 | 252,906 | — | — |
| 2009-01-08 | $1.31 | $1.47 | 1,052,939 | — | — |
| 2009-01-07 | $1.36 | $1.52 | 1,468,448 | — | — |
| 2009-01-06 | $1.34 | $1.50 | 2,008,456 | — | — |
| 2009-01-05 | $1.33 | $1.49 | 1,078,900 | — | — |
| 2009-01-02 | $1.30 | $1.45 | 780,353 | — | — |