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
- 1999-12-10 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 | $2.97 | $3.50 | 669,428 | — | — |
| 2009-12-30 | $2.91 | $3.42 | 373,822 | — | — |
| 2009-12-29 | $2.83 | $3.33 | 276,479 | — | — |
| 2009-12-28 | $2.79 | $3.28 | 176,182 | — | — |
| 2009-12-24 | $2.84 | $3.34 | 48,361 | — | — |
| 2009-12-23 | $2.82 | $3.31 | 138,084 | — | — |
| 2009-12-22 | $2.80 | $3.29 | 324,995 | — | — |
| 2009-12-21 | $2.77 | $3.25 | 322,663 | — | — |
| 2009-12-18 | $2.78 | $3.28 | 879,197 | — | — |
| 2009-12-17 | $2.68 | $3.15 | 390,305 | — | — |
| 2009-12-16 | $2.66 | $3.13 | 512,995 | — | — |
| 2009-12-15 | $2.73 | $3.21 | 731,317 | — | — |
| 2009-12-14 | $2.82 | $3.31 | 420,783 | — | — |
| 2009-12-11 | $2.82 | $3.31 | 191,110 | — | — |
| 2009-12-10 | $2.76 | $3.25 | 660,564 | — | — |
| 2009-12-09 | $2.77 | $3.25 | 489,048 | — | — |
| 2009-12-08 | $2.73 | $3.22 | 276,946 | — | — |
| 2009-12-07 | $2.78 | $3.27 | 259,063 | — | — |
| 2009-12-04 | $2.73 | $3.22 | 373,356 | — | — |
| 2009-12-03 | $2.66 | $3.13 | 284,721 | — | — |
| 2009-12-02 | $2.70 | $3.18 | 311,000 | — | — |
| 2009-12-01 | $2.68 | $3.16 | 411,609 | — | — |
| 2009-11-30 | $2.72 | $3.20 | 525,746 | — | — |
| 2009-11-27 | $2.70 | $3.18 | 160,165 | — | — |
| 2009-11-25 | $2.78 | $3.28 | 232,628 | — | — |
| 2009-11-24 | $2.84 | $3.34 | 539,741 | — | — |
| 2009-11-23 | $2.89 | $3.41 | 160,787 | — | — |
| 2009-11-20 | $2.84 | $3.34 | 250,044 | — | — |
| 2009-11-19 | $2.87 | $3.38 | 358,894 | — | — |
| 2009-11-18 | $2.84 | $3.34 | 503,043 | — | — |
| 2009-11-17 | $2.89 | $3.40 | 438,821 | — | — |
| 2009-11-16 | $2.90 | $3.41 | 437,422 | — | — |
| 2009-11-13 | $2.89 | $3.41 | 347,698 | — | — |
| 2009-11-12 | $2.87 | $3.38 | 572,707 | — | — |
| 2009-11-11 | $2.95 | $3.41 | 864,114 | — | — |
| 2009-11-10 | $3.00 | $3.47 | 664,296 | — | — |
| 2009-11-09 | $3.11 | $3.60 | 560,267 | — | — |
| 2009-11-06 | $3.05 | $3.53 | 326,084 | — | — |
| 2009-11-05 | $3.05 | $3.52 | 847,786 | — | — |
| 2009-11-04 | $2.94 | $3.40 | 673,160 | — | — |
| 2009-11-03 | $3.16 | $3.66 | 387,506 | — | — |
| 2009-11-02 | $3.21 | $3.71 | 412,853 | — | — |
| 2009-10-30 | $3.11 | $3.59 | 1,127,997 | — | — |
| 2009-10-29 | $3.30 | $3.81 | 485,627 | — | — |
| 2009-10-28 | $3.37 | $3.90 | 496,823 | — | — |
| 2009-10-27 | $3.46 | $4.00 | 550,781 | — | — |
| 2009-10-26 | $3.38 | $3.91 | 727,740 | — | — |
| 2009-10-23 | $3.39 | $3.92 | 580,015 | — | — |
| 2009-10-22 | $3.46 | $4.00 | 364,181 | — | — |
| 2009-10-21 | $3.46 | $4.00 | 425,604 | — | — |
| 2009-10-20 | $3.52 | $4.07 | 472,720 | — | — |
| 2009-10-19 | $3.63 | $4.19 | 761,795 | — | — |
| 2009-10-16 | $3.55 | $4.10 | 460,591 | — | — |
| 2009-10-15 | $3.59 | $4.16 | 315,976 | — | — |
| 2009-10-14 | $3.64 | $4.21 | 793,672 | — | — |
| 2009-10-13 | $3.51 | $4.06 | 414,874 | — | — |
| 2009-10-12 | $3.47 | $4.01 | 320,641 | — | — |
| 2009-10-09 | $3.50 | $4.05 | 640,505 | — | — |
| 2009-10-08 | $3.38 | $3.90 | 746,556 | — | — |
| 2009-10-07 | $3.36 | $3.89 | 562,288 | — | — |
| 2009-10-06 | $3.27 | $3.78 | 599,297 | — | — |
| 2009-10-05 | $3.20 | $3.70 | 820,885 | — | — |
| 2009-10-02 | $2.93 | $3.38 | 577,061 | — | — |
| 2009-10-01 | $2.79 | $3.23 | 452,816 | — | — |
| 2009-09-30 | $2.75 | $3.18 | 562,288 | — | — |
| 2009-09-29 | $2.80 | $3.23 | 513,150 | — | — |
| 2009-09-28 | $2.76 | $3.19 | 515,327 | — | — |
| 2009-09-25 | $2.69 | $3.12 | 747,489 | — | — |
| 2009-09-24 | $2.82 | $3.26 | 229,363 | — | — |
| 2009-09-23 | $2.94 | $3.40 | 389,061 | — | — |
| 2009-09-22 | $2.92 | $3.38 | 334,481 | — | — |
| 2009-09-21 | $2.87 | $3.32 | 343,655 | — | — |
| 2009-09-18 | $2.82 | $3.26 | 545,028 | — | — |
| 2009-09-17 | $2.88 | $3.33 | 176,493 | — | — |
| 2009-09-16 | $2.93 | $3.39 | 420,317 | — | — |
| 2009-09-15 | $2.83 | $3.27 | 583,747 | — | — |
| 2009-09-14 | $2.77 | $3.20 | 348,165 | — | — |
| 2009-09-11 | $2.75 | $3.18 | 206,971 | — | — |
| 2009-09-10 | $2.82 | $3.26 | 400,257 | — | — |
| 2009-09-09 | $2.77 | $3.20 | 324,840 | — | — |
| 2009-09-08 | $2.73 | $3.16 | 506,308 | — | — |
| 2009-09-04 | $2.84 | $3.29 | 503,509 | — | — |
| 2009-09-03 | $2.84 | $3.28 | 228,119 | — | — |
| 2009-09-02 | $2.79 | $3.23 | 201,217 | — | — |
| 2009-09-01 | $2.80 | $3.23 | 923,515 | — | — |
| 2009-08-31 | $2.91 | $3.36 | 509,885 | — | — |
| 2009-08-28 | $2.88 | $3.33 | 167,007 | — | — |
| 2009-08-27 | $2.93 | $3.39 | 209,148 | — | — |
| 2009-08-26 | $2.91 | $3.37 | 232,784 | — | — |
| 2009-08-25 | $2.95 | $3.41 | 604,273 | — | — |
| 2009-08-24 | $2.86 | $3.31 | 200,906 | — | — |
| 2009-08-21 | $2.88 | $3.33 | 443,331 | — | — |
| 2009-08-20 | $2.87 | $3.32 | 431,979 | — | — |
| 2009-08-19 | $2.80 | $3.24 | 215,212 | — | — |
| 2009-08-18 | $2.80 | $3.24 | 210,236 | — | — |
| 2009-08-17 | $2.78 | $3.21 | 246,001 | — | — |
| 2009-08-14 | $2.84 | $3.29 | 197,796 | — | — |
| 2009-08-13 | $2.93 | $3.39 | 283,943 | — | — |
| 2009-08-12 | $2.95 | $3.35 | 525,124 | — | — |
| 2009-08-11 | $2.84 | $3.21 | 392,638 | — | — |
| 2009-08-10 | $2.93 | $3.32 | 308,201 | — | — |
| 2009-08-07 | $2.97 | $3.37 | 532,743 | — | — |
| 2009-08-06 | $2.94 | $3.33 | 429,025 | — | — |
| 2009-08-05 | $2.93 | $3.32 | 839,078 | — | — |
| 2009-08-04 | $2.98 | $3.38 | 427,314 | — | — |
| 2009-08-03 | $2.93 | $3.32 | 475,675 | — | — |
| 2009-07-31 | $2.94 | $3.33 | 597,120 | — | — |
| 2009-07-30 | $2.98 | $3.38 | 544,561 | — | — |
| 2009-07-29 | $2.87 | $3.26 | 722,764 | — | — |
| 2009-07-28 | $2.96 | $3.35 | 650,923 | — | — |
| 2009-07-27 | $3.05 | $3.46 | 545,650 | — | — |
| 2009-07-24 | $2.91 | $3.30 | 505,375 | — | — |
| 2009-07-23 | $2.89 | $3.27 | 695,241 | — | — |
| 2009-07-22 | $2.74 | $3.11 | 473,187 | — | — |
| 2009-07-21 | $2.75 | $3.11 | 328,416 | — | — |
| 2009-07-20 | $2.75 | $3.12 | 356,251 | — | — |
| 2009-07-17 | $2.70 | $3.06 | 400,413 | — | — |
| 2009-07-16 | $2.70 | $3.06 | 555,757 | — | — |
| 2009-07-15 | $2.64 | $3.00 | 604,429 | — | — |
| 2009-07-14 | $2.59 | $2.93 | 419,073 | — | — |
| 2009-07-13 | $2.60 | $2.95 | 560,733 | — | — |
| 2009-07-10 | $2.50 | $2.83 | 711,102 | — | — |
| 2009-07-09 | $2.53 | $2.87 | 555,757 | — | — |
| 2009-07-08 | $2.46 | $2.79 | 383,930 | — | — |
| 2009-07-07 | $2.45 | $2.78 | 312,711 | — | — |
| 2009-07-06 | $2.46 | $2.79 | 485,471 | — | — |
| 2009-07-02 | $2.43 | $2.76 | 338,213 | — | — |
| 2009-07-01 | $2.48 | $2.81 | 623,555 | — | — |
| 2009-06-30 | $2.44 | $2.76 | 524,968 | — | — |
| 2009-06-29 | $2.44 | $2.76 | 652,167 | — | — |
| 2009-06-26 | $2.60 | $2.95 | 5,515,119 | — | — |
| 2009-06-25 | $2.35 | $2.67 | 507,397 | — | — |
| 2009-06-24 | $2.25 | $2.55 | 509,418 | — | — |
| 2009-06-23 | $2.06 | $2.33 | 439,754 | — | — |
| 2009-06-22 | $2.17 | $2.46 | 349,720 | — | — |
| 2009-06-19 | $2.29 | $2.60 | 322,974 | — | — |
| 2009-06-18 | $2.30 | $2.60 | 166,541 | — | — |
| 2009-06-17 | $2.20 | $2.49 | 414,563 | — | — |
| 2009-06-16 | $2.19 | $2.49 | 317,531 | — | — |
| 2009-06-15 | $2.26 | $2.57 | 340,856 | — | — |
| 2009-06-12 | $2.38 | $2.70 | 640,505 | — | — |
| 2009-06-11 | $2.23 | $2.52 | 393,415 | — | — |
| 2009-06-10 | $2.21 | $2.51 | 598,053 | — | — |
| 2009-06-09 | $2.10 | $2.38 | 409,121 | — | — |
| 2009-06-08 | $2.09 | $2.37 | 742,824 | — | — |
| 2009-06-05 | $2.20 | $2.49 | 204,016 | — | — |
| 2009-06-04 | $2.20 | $2.49 | 416,896 | — | — |
| 2009-06-03 | $2.19 | $2.48 | 355,784 | — | — |
| 2009-06-02 | $2.18 | $2.47 | 602,874 | — | — |
| 2009-06-01 | $2.21 | $2.50 | 322,352 | — | — |
| 2009-05-29 | $2.17 | $2.46 | 756,197 | — | — |
| 2009-05-28 | $1.98 | $2.25 | 475,830 | — | — |
| 2009-05-27 | $1.94 | $2.19 | 450,639 | — | — |
| 2009-05-26 | $1.96 | $2.22 | 235,894 | — | — |
| 2009-05-22 | $1.92 | $2.17 | 200,284 | — | — |
| 2009-05-21 | $1.97 | $2.24 | 250,822 | — | — |
| 2009-05-20 | $2.06 | $2.33 | 586,391 | — | — |
| 2009-05-19 | $2.02 | $2.29 | 765,682 | — | — |
| 2009-05-18 | $1.97 | $2.24 | 550,159 | — | — |
| 2009-05-15 | $1.77 | $2.00 | 237,760 | — | — |
| 2009-05-14 | $1.83 | $2.08 | 657,143 | — | — |
| 2009-05-13 | $1.50 | $1.63 | 946,373 | — | — |
| 2009-05-12 | $1.67 | $1.82 | 1,504,463 | — | — |
| 2009-05-11 | $1.99 | $2.17 | 382,841 | — | — |
| 2009-05-08 | $2.09 | $2.28 | 525,435 | — | — |
| 2009-05-07 | $2.06 | $2.25 | 958,813 | — | — |
| 2009-05-06 | $2.32 | $2.52 | 744,068 | — | — |
| 2009-05-05 | $2.06 | $2.24 | 208,992 | — | — |
| 2009-05-04 | $2.22 | $2.42 | 603,029 | — | — |
| 2009-05-01 | $1.81 | $1.97 | 559,489 | — | — |
| 2009-04-30 | $1.67 | $1.82 | 295,606 | — | — |
| 2009-04-29 | $1.79 | $1.96 | 118,025 | — | — |
| 2009-04-28 | $1.70 | $1.85 | 88,324 | — | — |
| 2009-04-27 | $1.67 | $1.82 | 139,484 | — | — |
| 2009-04-24 | $1.70 | $1.86 | 236,827 | — | — |
| 2009-04-23 | $1.66 | $1.81 | 171,361 | — | — |
| 2009-04-22 | $1.70 | $1.86 | 192,665 | — | — |
| 2009-04-21 | $1.69 | $1.84 | 206,038 | — | — |
| 2009-04-20 | $1.63 | $1.77 | 185,201 | — | — |
| 2009-04-17 | $1.83 | $2.00 | 203,550 | — | — |
| 2009-04-16 | $1.83 | $2.00 | 234,805 | — | — |
| 2009-04-15 | $1.86 | $2.03 | 115,848 | — | — |
| 2009-04-14 | $1.74 | $1.90 | 203,705 | — | — |
| 2009-04-13 | $1.80 | $1.96 | 141,039 | — | — |
| 2009-04-09 | $1.83 | $2.00 | 310,067 | — | — |
| 2009-04-08 | $1.79 | $1.96 | 275,702 | — | — |
| 2009-04-07 | $1.61 | $1.76 | 221,743 | — | — |
| 2009-04-06 | $1.65 | $1.80 | 281,300 | — | — |
| 2009-04-03 | $1.64 | $1.79 | 242,736 | — | — |
| 2009-04-02 | $1.59 | $1.73 | 235,894 | — | — |
| 2009-04-01 | $1.40 | $1.53 | 215,990 | — | — |
| 2009-03-31 | $1.42 | $1.55 | 573,795 | — | — |
| 2009-03-30 | $1.50 | $1.64 | 252,066 | — | — |
| 2009-03-27 | $1.69 | $1.84 | 179,292 | — | — |
| 2009-03-26 | $1.81 | $1.97 | 180,536 | — | — |
| 2009-03-25 | $1.80 | $1.96 | 250,977 | — | — |
| 2009-03-24 | $1.77 | $1.93 | 201,373 | — | — |
| 2009-03-23 | $1.84 | $2.00 | 342,256 | — | — |
| 2009-03-20 | $1.61 | $1.76 | 431,513 | — | — |
| 2009-03-19 | $1.66 | $1.81 | 264,661 | — | — |
| 2009-03-18 | $1.58 | $1.72 | 235,427 | — | — |
| 2009-03-17 | $1.29 | $1.41 | 142,438 | — | — |
| 2009-03-16 | $1.26 | $1.37 | 210,081 | — | — |
| 2009-03-13 | $1.31 | $1.42 | 95,166 | — | — |
| 2009-03-12 | $1.28 | $1.39 | 178,359 | — | — |
| 2009-03-11 | $1.04 | $1.14 | 199,818 | — | — |
| 2009-03-10 | $1.07 | $1.16 | 2,691,394 | — | — |
| 2009-03-09 | $0.97 | $1.06 | 446,441 | — | — |
| 2009-03-06 | $1.07 | $1.16 | 650,768 | — | — |
| 2009-03-05 | $0.93 | $0.99 | 323,751 | — | — |
| 2009-03-04 | $1.10 | $1.17 | 683,423 | — | — |
| 2009-03-03 | $0.92 | $0.97 | 1,383,328 | — | — |
| 2009-03-02 | $0.90 | $0.95 | 1,491,867 | — | — |
| 2009-02-27 | $1.10 | $1.17 | 1,015,104 | — | — |
| 2009-02-26 | $1.26 | $1.34 | 286,120 | — | — |
| 2009-02-25 | $1.26 | $1.34 | 176,026 | — | — |
| 2009-02-24 | $1.36 | $1.44 | 339,612 | — | — |
| 2009-02-23 | $1.31 | $1.38 | 164,519 | — | — |
| 2009-02-20 | $1.35 | $1.43 | 255,331 | — | — |
| 2009-02-19 | $1.46 | $1.55 | 62,200 | — | — |
| 2009-02-18 | $1.45 | $1.53 | 99,365 | — | — |
| 2009-02-17 | $1.46 | $1.55 | 234,494 | — | — |
| 2009-02-13 | $1.58 | $1.68 | 231,851 | — | — |
| 2009-02-12 | $1.59 | $1.69 | 116,159 | — | — |
| 2009-02-11 | $1.57 | $1.66 | 101,386 | — | — |
| 2009-02-10 | $1.58 | $1.68 | 142,905 | — | — |
| 2009-02-09 | $1.61 | $1.71 | 234,650 | — | — |
| 2009-02-06 | $1.54 | $1.63 | 595,254 | — | — |
| 2009-02-05 | $1.42 | $1.51 | 755,264 | — | — |
| 2009-02-04 | $1.49 | $1.57 | 273,214 | — | — |
| 2009-02-03 | $1.59 | $1.68 | 394,970 | — | — |
| 2009-02-02 | $1.54 | $1.64 | 221,899 | — | — |
| 2009-01-30 | $1.55 | $1.64 | 191,265 | — | — |
| 2009-01-29 | $1.61 | $1.70 | 77,595 | — | — |
| 2009-01-28 | $1.74 | $1.84 | 221,277 | — | — |
| 2009-01-27 | $1.71 | $1.81 | 258,908 | — | — |
| 2009-01-26 | $1.68 | $1.78 | 230,451 | — | — |
| 2009-01-23 | $1.61 | $1.70 | 282,233 | — | — |
| 2009-01-22 | $1.66 | $1.76 | 210,858 | — | — |
| 2009-01-21 | $1.82 | $1.93 | 361,849 | — | — |
| 2009-01-20 | $1.80 | $1.91 | 380,509 | — | — |
| 2009-01-16 | $1.77 | $1.88 | 267,771 | — | — |
| 2009-01-15 | $1.69 | $1.79 | 273,214 | — | — |
| 2009-01-14 | $1.71 | $1.81 | 412,853 | — | — |
| 2009-01-13 | $1.94 | $2.05 | 459,503 | — | — |
| 2009-01-12 | $2.03 | $2.15 | 2,813,928 | — | — |
| 2009-01-09 | $2.03 | $2.15 | 453,905 | — | — |
| 2009-01-08 | $2.08 | $2.20 | 445,352 | — | — |
| 2009-01-07 | $2.05 | $2.17 | 331,837 | — | — |
| 2009-01-06 | $2.08 | $2.21 | 420,939 | — | — |
| 2009-01-05 | $2.01 | $2.13 | 466,345 | — | — |
| 2009-01-02 | $1.81 | $1.91 | 239,159 | — | — |