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
- 1984-09-07 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 | $3.28 | $3.28 | 400 | — | — |
| 2009-12-30 | $3.20 | $3.20 | 963 | — | — |
| 2009-12-29 | $3.12 | $3.12 | 250 | — | — |
| 2009-12-28 | $2.96 | $2.96 | 63 | — | — |
| 2009-12-24 | $2.96 | $2.96 | 25 | — | — |
| 2009-12-23 | $3.12 | $3.12 | 1,350 | — | — |
| 2009-12-22 | $3.12 | $3.12 | 0 | — | — |
| 2009-12-21 | $3.12 | $3.12 | 875 | — | — |
| 2009-12-18 | $2.96 | $2.96 | 0 | — | — |
| 2009-12-17 | $2.96 | $2.96 | 0 | — | — |
| 2009-12-16 | $2.96 | $2.96 | 163 | — | — |
| 2009-12-15 | $2.88 | $2.88 | 63 | — | — |
| 2009-12-14 | $2.96 | $2.96 | 0 | — | — |
| 2009-12-11 | $2.96 | $2.96 | 25 | — | — |
| 2009-12-10 | $3.44 | $3.44 | 0 | — | — |
| 2009-12-09 | $3.44 | $3.44 | 1,925 | — | — |
| 2009-12-08 | $3.12 | $3.12 | 0 | — | — |
| 2009-12-07 | $3.12 | $3.12 | 38 | — | — |
| 2009-12-04 | $3.28 | $3.28 | 4,000 | — | — |
| 2009-12-03 | $2.96 | $2.96 | 50 | — | — |
| 2009-12-02 | $3.04 | $3.04 | 1,388 | — | — |
| 2009-12-01 | $3.04 | $3.04 | 338 | — | — |
| 2009-11-30 | $3.04 | $3.04 | 250 | — | — |
| 2009-11-27 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-25 | $3.28 | $3.28 | 38 | — | — |
| 2009-11-24 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-23 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-20 | $3.28 | $3.28 | 250 | — | — |
| 2009-11-19 | $3.04 | $3.04 | 25 | — | — |
| 2009-11-18 | $3.04 | $3.04 | 1,563 | — | — |
| 2009-11-17 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-16 | $3.28 | $3.28 | 325 | — | — |
| 2009-11-13 | $3.28 | $3.28 | 2,500 | — | — |
| 2009-11-12 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-11 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-10 | $3.28 | $3.28 | 463 | — | — |
| 2009-11-09 | $3.28 | $3.28 | 2,000 | — | — |
| 2009-11-06 | $3.20 | $3.20 | 0 | — | — |
| 2009-11-05 | $3.20 | $3.20 | 250 | — | — |
| 2009-11-04 | $2.88 | $2.88 | 625 | — | — |
| 2009-11-03 | $3.36 | $3.36 | 0 | — | — |
| 2009-11-02 | $3.36 | $3.36 | 550 | — | — |
| 2009-10-30 | $3.28 | $3.28 | 0 | — | — |
| 2009-10-29 | $3.28 | $3.28 | 5,125 | — | — |
| 2009-10-28 | $3.04 | $3.04 | 1,375 | — | — |
| 2009-10-27 | $3.12 | $3.12 | 750 | — | — |
| 2009-10-26 | $3.12 | $3.12 | 38 | — | — |
| 2009-10-23 | $3.12 | $3.12 | 75 | — | — |
| 2009-10-22 | $3.04 | $3.04 | 38 | — | — |
| 2009-10-21 | $3.20 | $3.20 | 9,188 | — | — |
| 2009-10-20 | $3.04 | $3.04 | 125 | — | — |
| 2009-10-19 | $3.60 | $3.60 | 6,313 | — | — |
| 2009-10-16 | $3.20 | $3.20 | 1,413 | — | — |
| 2009-10-15 | $3.20 | $3.20 | 25 | — | — |
| 2009-10-14 | $3.20 | $3.20 | 1,413 | — | — |
| 2009-10-13 | $3.20 | $3.20 | 688 | — | — |
| 2009-10-12 | $3.36 | $3.36 | 1,875 | — | — |
| 2009-10-09 | $3.36 | $3.36 | 0 | — | — |
| 2009-10-08 | $3.36 | $3.36 | 4,775 | — | — |
| 2009-10-07 | $3.44 | $3.44 | 62,488 | — | — |
| 2009-10-06 | $3.20 | $3.20 | 7,100 | — | — |
| 2009-10-05 | $3.20 | $3.20 | 0 | — | — |
| 2009-10-02 | $3.20 | $3.20 | 0 | — | — |
| 2009-10-01 | $3.20 | $3.20 | 75 | — | — |
| 2009-09-30 | $3.20 | $3.20 | 3,025 | — | — |
| 2009-09-29 | $3.28 | $3.28 | 4,625 | — | — |
| 2009-09-28 | $3.28 | $3.28 | 0 | — | — |
| 2009-09-25 | $3.28 | $3.28 | 0 | — | — |
| 2009-09-24 | $3.28 | $3.28 | 7,500 | — | — |
| 2009-09-23 | $3.28 | $3.28 | 163 | — | — |
| 2009-09-22 | $3.28 | $3.28 | 0 | — | — |
| 2009-09-21 | $3.28 | $3.28 | 1,350 | — | — |
| 2009-09-18 | $2.80 | $2.80 | 713 | — | — |
| 2009-09-17 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-16 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-15 | $3.52 | $3.52 | 5,600 | — | — |
| 2009-09-14 | $3.28 | $3.28 | 88 | — | — |
| 2009-09-11 | $3.28 | $3.28 | 0 | — | — |
| 2009-09-10 | $3.28 | $3.28 | 425 | — | — |
| 2009-09-09 | $3.60 | $3.60 | 625 | — | — |
| 2009-09-08 | $3.60 | $3.60 | 50 | — | — |
| 2009-09-04 | $3.28 | $3.28 | 125 | — | — |
| 2009-09-03 | $3.28 | $3.28 | 2,513 | — | — |
| 2009-09-02 | $3.52 | $3.52 | 1,625 | — | — |
| 2009-09-01 | $3.36 | $3.36 | 25,613 | — | — |
| 2009-08-31 | $3.36 | $3.36 | 125 | — | — |
| 2009-08-28 | $4.00 | $4.00 | 0 | — | — |
| 2009-08-27 | $4.00 | $4.00 | 0 | — | — |
| 2009-08-26 | $4.00 | $4.00 | 0 | — | — |
| 2009-08-25 | $4.00 | $4.00 | 563 | — | — |
| 2009-08-24 | $3.92 | $3.92 | 63 | — | — |
| 2009-08-21 | $3.36 | $3.36 | 0 | — | — |
| 2009-08-20 | $3.36 | $3.36 | 550 | — | — |
| 2009-08-19 | $3.68 | $3.68 | 1,538 | — | — |
| 2009-08-18 | $3.52 | $3.52 | 17,663 | — | — |
| 2009-08-17 | $3.36 | $3.36 | 63 | — | — |
| 2009-08-14 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-13 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-12 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-11 | $3.92 | $3.92 | 25 | — | — |
| 2009-08-10 | $3.92 | $3.92 | 113 | — | — |
| 2009-08-07 | $3.44 | $3.44 | 0 | — | — |
| 2009-08-06 | $3.44 | $3.44 | 0 | — | — |
| 2009-08-05 | $3.44 | $3.44 | 0 | — | — |
| 2009-08-04 | $3.44 | $3.44 | 0 | — | — |
| 2009-08-03 | $3.44 | $3.44 | 1,250 | — | — |
| 2009-07-31 | $3.68 | $3.68 | 638 | — | — |
| 2009-07-30 | $3.92 | $3.92 | 3,875 | — | — |
| 2009-07-29 | $3.60 | $3.60 | 700 | — | — |
| 2009-07-28 | $3.68 | $3.68 | 2,875 | — | — |
| 2009-07-27 | $3.44 | $3.44 | 213 | — | — |
| 2009-07-24 | $3.44 | $3.44 | 13 | — | — |
| 2009-07-23 | $4.00 | $4.00 | 125 | — | — |
| 2009-07-22 | $4.00 | $4.00 | 625 | — | — |
| 2009-07-21 | $3.36 | $3.36 | 0 | — | — |
| 2009-07-20 | $3.36 | $3.36 | 113 | — | — |
| 2009-07-17 | $4.00 | $4.00 | 13 | — | — |
| 2009-07-16 | $3.92 | $3.92 | 0 | — | — |
| 2009-07-15 | $3.92 | $3.92 | 113 | — | — |
| 2009-07-14 | $3.36 | $3.36 | 0 | — | — |
| 2009-07-13 | $3.36 | $3.36 | 25 | — | — |
| 2009-07-10 | $4.08 | $4.08 | 100 | — | — |
| 2009-07-09 | $3.68 | $3.68 | 1,875 | — | — |
| 2009-07-08 | $3.68 | $3.68 | 3,875 | — | — |
| 2009-07-07 | $4.16 | $4.16 | 100 | — | — |
| 2009-07-06 | $3.60 | $3.60 | 39,538 | — | — |
| 2009-07-02 | $4.16 | $4.16 | 475 | — | — |
| 2009-07-01 | $4.16 | $4.16 | 4,625 | — | — |
| 2009-06-30 | $3.92 | $3.92 | 2,313 | — | — |
| 2009-06-29 | $3.92 | $3.92 | 513 | — | — |
| 2009-06-26 | $3.60 | $3.60 | 0 | — | — |
| 2009-06-25 | $3.60 | $3.60 | 25 | — | — |
| 2009-06-24 | $3.60 | $3.60 | 0 | — | — |
| 2009-06-23 | $3.60 | $3.60 | 0 | — | — |
| 2009-06-22 | $3.60 | $3.60 | 1,638 | — | — |
| 2009-06-19 | $4.00 | $4.00 | 0 | — | — |
| 2009-06-18 | $4.00 | $4.00 | 0 | — | — |
| 2009-06-17 | $4.00 | $4.00 | 2,525 | — | — |
| 2009-06-16 | $3.60 | $3.60 | 550 | — | — |
| 2009-06-15 | $3.76 | $3.76 | 1,250 | — | — |
| 2009-06-12 | $3.84 | $3.84 | 313 | — | — |
| 2009-06-11 | $3.76 | $3.76 | 500 | — | — |
| 2009-06-10 | $3.92 | $3.92 | 125 | — | — |
| 2009-06-09 | $3.92 | $3.92 | 9,238 | — | — |
| 2009-06-08 | $4.08 | $4.08 | 2,588 | — | — |
| 2009-06-05 | $4.08 | $4.08 | 61,663 | — | — |
| 2009-06-04 | $5.20 | $5.20 | 1,025 | — | — |
| 2009-06-03 | $4.40 | $4.40 | 125 | — | — |
| 2009-06-02 | $4.40 | $4.40 | 17,538 | — | — |
| 2009-06-01 | $5.52 | $5.52 | 1,063 | — | — |
| 2009-05-29 | $5.52 | $5.52 | 1,088 | — | — |
| 2009-05-28 | $4.64 | $4.64 | 0 | — | — |
| 2009-05-27 | $4.64 | $4.64 | 213 | — | — |
| 2009-05-26 | $4.64 | $4.64 | 0 | — | — |
| 2009-05-22 | $4.64 | $4.64 | 38 | — | — |
| 2009-05-21 | $4.40 | $4.40 | 0 | — | — |
| 2009-05-20 | $4.40 | $4.40 | 400 | — | — |
| 2009-05-19 | $4.08 | $4.08 | 150 | — | — |
| 2009-05-18 | $3.84 | $3.84 | 450 | — | — |
| 2009-05-15 | $5.52 | $5.52 | 488 | — | — |
| 2009-05-14 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-13 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-12 | $5.60 | $5.60 | 3,325 | — | — |
| 2009-05-11 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-08 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-07 | $5.60 | $5.60 | 38 | — | — |
| 2009-05-06 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-05 | $5.60 | $5.60 | 0 | — | — |
| 2009-05-04 | $5.60 | $5.60 | 138 | — | — |
| 2009-05-01 | $5.60 | $5.60 | 38 | — | — |
| 2009-04-30 | $5.60 | $5.60 | 13 | — | — |
| 2009-04-29 | $5.60 | $5.60 | 0 | — | — |
| 2009-04-28 | $5.60 | $5.60 | 338 | — | — |
| 2009-04-27 | $5.52 | $5.52 | 0 | — | — |
| 2009-04-24 | $5.52 | $5.52 | 0 | — | — |
| 2009-04-23 | $5.52 | $5.52 | 0 | — | — |
| 2009-04-22 | $5.52 | $5.52 | 13 | — | — |
| 2009-04-21 | $5.52 | $5.52 | 0 | — | — |
| 2009-04-20 | $5.52 | $5.52 | 2,025 | — | — |
| 2009-04-17 | $5.20 | $5.20 | 0 | — | — |
| 2009-04-16 | $5.20 | $5.20 | 750 | — | — |
| 2009-04-15 | $5.20 | $5.20 | 938 | — | — |
| 2009-04-14 | $4.80 | $4.80 | 0 | — | — |
| 2009-04-13 | $4.80 | $4.80 | 175 | — | — |
| 2009-04-09 | $3.12 | $3.12 | 313 | — | — |
| 2009-04-08 | $3.04 | $3.04 | 0 | — | — |
| 2009-04-07 | $3.04 | $3.04 | 638 | — | — |
| 2009-04-06 | $4.00 | $4.00 | 625 | — | — |
| 2009-04-03 | $5.52 | $5.52 | 125 | — | — |
| 2009-04-02 | $5.60 | $5.60 | 0 | — | — |
| 2009-04-01 | $5.60 | $5.60 | 0 | — | — |
| 2009-03-31 | $5.60 | $5.60 | 2,988 | — | — |
| 2009-03-30 | $4.80 | $4.80 | 0 | — | — |
| 2009-03-27 | $4.80 | $4.80 | 188 | — | — |
| 2009-03-26 | $4.80 | $4.80 | 0 | — | — |
| 2009-03-25 | $4.80 | $4.80 | 263 | — | — |
| 2009-03-24 | $4.80 | $4.80 | 2,075 | — | — |
| 2009-03-23 | $4.96 | $4.96 | 2,188 | — | — |
| 2009-03-20 | $4.40 | $4.40 | 25 | — | — |
| 2009-03-19 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-18 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-17 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-16 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-13 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-12 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-11 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-10 | $5.12 | $5.12 | 0 | — | — |
| 2009-03-09 | $5.12 | $5.12 | 225 | — | — |
| 2009-03-06 | $4.08 | $4.08 | 250 | — | — |
| 2009-03-05 | $4.08 | $4.08 | 613 | — | — |
| 2009-03-04 | $4.08 | $4.08 | 25 | — | — |
| 2009-03-03 | $4.08 | $4.08 | 5,925 | — | — |
| 2009-03-02 | $4.08 | $4.08 | 0 | — | — |
| 2009-02-27 | $4.08 | $4.08 | 0 | — | — |
| 2009-02-26 | $4.08 | $4.08 | 0 | — | — |
| 2009-02-25 | $4.08 | $4.08 | 2,088 | — | — |
| 2009-02-24 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-23 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-20 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-19 | $4.00 | $4.00 | 2,300 | — | — |
| 2009-02-18 | $4.00 | $4.00 | 900 | — | — |
| 2009-02-17 | $4.00 | $4.00 | 1,888 | — | — |
| 2009-02-13 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-12 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-11 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-10 | $4.00 | $4.00 | 0 | — | — |
| 2009-02-09 | $4.00 | $4.00 | 125 | — | — |
| 2009-02-06 | $2.80 | $2.80 | 38 | — | — |
| 2009-02-05 | $2.80 | $2.80 | 13 | — | — |
| 2009-02-04 | $4.00 | $4.00 | 125 | — | — |
| 2009-02-03 | $2.80 | $2.80 | 13 | — | — |
| 2009-02-02 | $2.80 | $2.80 | 150 | — | — |
| 2009-01-30 | $4.16 | $4.16 | 10,313 | — | — |
| 2009-01-29 | $3.28 | $3.28 | 2,200 | — | — |
| 2009-01-28 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-27 | $3.60 | $3.60 | 1,200 | — | — |
| 2009-01-26 | $3.60 | $3.60 | 13 | — | — |
| 2009-01-23 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-22 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-21 | $3.60 | $3.60 | 38 | — | — |
| 2009-01-20 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-16 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-15 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-14 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-13 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-12 | $3.60 | $3.60 | 275 | — | — |
| 2009-01-09 | $3.60 | $3.60 | 0 | — | — |
| 2009-01-08 | $3.60 | $3.60 | 300 | — | — |
| 2009-01-07 | $4.16 | $4.16 | 0 | — | — |
| 2009-01-06 | $4.16 | $4.16 | 0 | — | — |
| 2009-01-05 | $4.16 | $4.16 | 0 | — | — |
| 2009-01-02 | $4.16 | $4.16 | 0 | — | — |