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
- 2007-01-22 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 | $1.69 | $1.69 | 54,600 | — | — |
| 2009-12-30 | $1.83 | $1.83 | 33,900 | — | — |
| 2009-12-29 | $2.10 | $2.10 | 43,800 | — | — |
| 2009-12-28 | $2.00 | $2.00 | 31,200 | — | — |
| 2009-12-24 | $1.33 | $1.33 | 8,100 | — | — |
| 2009-12-23 | $1.53 | $1.53 | 104,355 | — | — |
| 2009-12-22 | $1.53 | $1.53 | 22,005 | — | — |
| 2009-12-21 | $1.60 | $1.60 | 25,305 | — | — |
| 2009-12-18 | $1.67 | $1.67 | 17,850 | — | — |
| 2009-12-17 | $1.60 | $1.60 | 32,205 | — | — |
| 2009-12-16 | $1.67 | $1.67 | 83,355 | — | — |
| 2009-12-15 | $1.73 | $1.73 | 3,510 | — | — |
| 2009-12-14 | $1.80 | $1.80 | 82,125 | — | — |
| 2009-12-11 | $1.73 | $1.73 | 26,760 | — | — |
| 2009-12-10 | $1.80 | $1.80 | 28,335 | — | — |
| 2009-12-09 | $1.80 | $1.80 | 21,120 | — | — |
| 2009-12-08 | $1.73 | $1.73 | 24,660 | — | — |
| 2009-12-07 | $1.93 | $1.93 | 29,265 | — | — |
| 2009-12-04 | $2.00 | $2.00 | 114,210 | — | — |
| 2009-12-03 | $1.73 | $1.73 | 56,880 | — | — |
| 2009-12-02 | $1.60 | $1.60 | 21,555 | — | — |
| 2009-12-01 | $1.53 | $1.53 | 75,960 | — | — |
| 2009-11-30 | $1.47 | $1.47 | 53,595 | — | — |
| 2009-11-27 | $1.53 | $1.53 | 20,655 | — | — |
| 2009-11-25 | $1.53 | $1.53 | 189,585 | — | — |
| 2009-11-24 | $1.60 | $1.60 | 86,100 | — | — |
| 2009-11-23 | $1.73 | $1.73 | 193,260 | — | — |
| 2009-11-20 | $1.93 | $1.93 | 189,630 | — | — |
| 2009-11-19 | $1.93 | $1.93 | 406,095 | — | — |
| 2009-11-18 | $2.27 | $2.27 | 26,655 | — | — |
| 2009-11-17 | $2.33 | $2.33 | 40,470 | — | — |
| 2009-11-16 | $2.40 | $2.40 | 44,625 | — | — |
| 2009-11-13 | $2.47 | $2.47 | 42,075 | — | — |
| 2009-11-12 | $2.40 | $2.40 | 37,950 | — | — |
| 2009-11-11 | $2.33 | $2.33 | 145,635 | — | — |
| 2009-11-10 | $2.40 | $2.40 | 95,400 | — | — |
| 2009-11-09 | $2.40 | $2.40 | 275,220 | — | — |
| 2009-11-06 | $2.67 | $2.67 | 108,150 | — | — |
| 2009-11-05 | $2.87 | $2.87 | 24,750 | — | — |
| 2009-11-04 | $2.80 | $2.80 | 15,450 | — | — |
| 2009-11-03 | $2.87 | $2.87 | 17,820 | — | — |
| 2009-11-02 | $2.80 | $2.80 | 47,415 | — | — |
| 2009-10-30 | $3.00 | $3.00 | 30,045 | — | — |
| 2009-10-29 | $2.93 | $2.93 | 14,310 | — | — |
| 2009-10-28 | $2.87 | $2.87 | 79,920 | — | — |
| 2009-10-27 | $3.07 | $3.07 | 41,820 | — | — |
| 2009-10-26 | $3.07 | $3.07 | 40,650 | — | — |
| 2009-10-23 | $3.13 | $3.13 | 26,775 | — | — |
| 2009-10-22 | $3.27 | $3.27 | 23,625 | — | — |
| 2009-10-21 | $3.13 | $3.13 | 20,595 | — | — |
| 2009-10-20 | $3.20 | $3.20 | 53,700 | — | — |
| 2009-10-19 | $3.20 | $3.20 | 19,440 | — | — |
| 2009-10-16 | $3.07 | $3.07 | 66,150 | — | — |
| 2009-10-15 | $3.27 | $3.27 | 51,765 | — | — |
| 2009-10-14 | $3.33 | $3.33 | 93,675 | — | — |
| 2009-10-13 | $3.33 | $3.33 | 221,085 | — | — |
| 2009-10-12 | $3.00 | $3.00 | 92,640 | — | — |
| 2009-10-09 | $2.67 | $2.67 | 68,160 | — | — |
| 2009-10-08 | $2.60 | $2.60 | 39,105 | — | — |
| 2009-10-07 | $2.60 | $2.60 | 63,480 | — | — |
| 2009-10-06 | $2.60 | $2.60 | 96,600 | — | — |
| 2009-10-05 | $2.60 | $2.60 | 26,730 | — | — |
| 2009-10-02 | $2.53 | $2.53 | 202,800 | — | — |
| 2009-10-01 | $2.80 | $2.80 | 57,570 | — | — |
| 2009-09-30 | $2.87 | $2.87 | 27,915 | — | — |
| 2009-09-29 | $2.87 | $2.87 | 43,095 | — | — |
| 2009-09-28 | $2.93 | $2.93 | 37,245 | — | — |
| 2009-09-25 | $2.93 | $2.93 | 20,925 | — | — |
| 2009-09-24 | $3.00 | $3.00 | 41,820 | — | — |
| 2009-09-23 | $2.80 | $2.80 | 90,390 | — | — |
| 2009-09-22 | $3.13 | $3.13 | 58,320 | — | — |
| 2009-09-21 | $3.07 | $3.07 | 58,785 | — | — |
| 2009-09-18 | $3.27 | $3.27 | 52,485 | — | — |
| 2009-09-17 | $3.20 | $3.20 | 32,805 | — | — |
| 2009-09-16 | $3.13 | $3.13 | 76,170 | — | — |
| 2009-09-15 | $3.00 | $3.00 | 58,380 | — | — |
| 2009-09-14 | $2.93 | $2.93 | 335,460 | — | — |
| 2009-09-11 | $3.00 | $3.00 | 150,600 | — | — |
| 2009-09-10 | $3.33 | $3.33 | 29,865 | — | — |
| 2009-09-09 | $3.47 | $3.47 | 36,390 | — | — |
| 2009-09-08 | $3.47 | $3.47 | 37,545 | — | — |
| 2009-09-04 | $3.47 | $3.47 | 42,600 | — | — |
| 2009-09-03 | $3.33 | $3.33 | 18,735 | — | — |
| 2009-09-02 | $3.20 | $3.20 | 48,000 | — | — |
| 2009-09-01 | $3.07 | $3.07 | 59,865 | — | — |
| 2009-08-31 | $3.20 | $3.20 | 51,285 | — | — |
| 2009-08-28 | $3.33 | $3.33 | 73,110 | — | — |
| 2009-08-27 | $3.33 | $3.33 | 74,055 | — | — |
| 2009-08-26 | $3.40 | $3.40 | 55,470 | — | — |
| 2009-08-25 | $3.53 | $3.53 | 47,535 | — | — |
| 2009-08-24 | $3.60 | $3.60 | 52,845 | — | — |
| 2009-08-21 | $3.60 | $3.60 | 51,720 | — | — |
| 2009-08-20 | $3.53 | $3.53 | 52,095 | — | — |
| 2009-08-19 | $3.40 | $3.40 | 36,525 | — | — |
| 2009-08-18 | $3.47 | $3.47 | 74,850 | — | — |
| 2009-08-17 | $3.20 | $3.20 | 106,725 | — | — |
| 2009-08-14 | $3.33 | $3.33 | 48,285 | — | — |
| 2009-08-13 | $3.47 | $3.47 | 75,360 | — | — |
| 2009-08-12 | $3.67 | $3.67 | 65,325 | — | — |
| 2009-08-11 | $3.60 | $3.60 | 71,385 | — | — |
| 2009-08-10 | $3.67 | $3.67 | 44,910 | — | — |
| 2009-08-07 | $3.60 | $3.60 | 62,205 | — | — |
| 2009-08-06 | $3.60 | $3.60 | 53,715 | — | — |
| 2009-08-05 | $3.73 | $3.73 | 70,620 | — | — |
| 2009-08-04 | $3.53 | $3.53 | 53,745 | — | — |
| 2009-08-03 | $3.47 | $3.47 | 76,395 | — | — |
| 2009-07-31 | $3.07 | $3.07 | 149,790 | — | — |
| 2009-07-30 | $3.40 | $3.40 | 82,665 | — | — |
| 2009-07-29 | $3.53 | $3.53 | 82,215 | — | — |
| 2009-07-28 | $3.67 | $3.67 | 268,845 | — | — |
| 2009-07-27 | $3.33 | $3.33 | 113,070 | — | — |
| 2009-07-24 | $3.33 | $3.33 | 385,095 | — | — |
| 2009-07-23 | $3.00 | $3.00 | 430,665 | — | — |
| 2009-07-22 | $3.87 | $3.87 | 153,270 | — | — |
| 2009-07-21 | $4.00 | $4.00 | 546,570 | — | — |
| 2009-07-20 | $4.53 | $4.53 | 471,930 | — | — |
| 2009-07-17 | $3.60 | $3.60 | 431,355 | — | — |
| 2009-07-16 | $2.93 | $2.93 | 129,345 | — | — |
| 2009-07-15 | $2.73 | $2.73 | 189,420 | — | — |
| 2009-07-14 | $2.93 | $2.93 | 222,615 | — | — |
| 2009-07-13 | $2.40 | $2.40 | 121,110 | — | — |
| 2009-07-10 | $2.07 | $2.07 | 97,860 | — | — |
| 2009-07-09 | $2.00 | $2.00 | 69,015 | — | — |
| 2009-07-08 | $2.00 | $2.00 | 107,790 | — | — |
| 2009-07-07 | $1.80 | $1.80 | 107,370 | — | — |
| 2009-07-06 | $2.00 | $2.00 | 244,320 | — | — |
| 2009-07-02 | $2.40 | $2.40 | 523,050 | — | — |
| 2009-07-01 | $1.60 | $1.60 | 337,830 | — | — |
| 2009-06-30 | $1.27 | $1.27 | 64,335 | — | — |
| 2009-06-29 | $1.33 | $1.33 | 132,285 | — | — |
| 2009-06-26 | $1.20 | $1.20 | 15,720 | — | — |
| 2009-06-25 | $1.27 | $1.27 | 25,980 | — | — |
| 2009-06-24 | $1.27 | $1.27 | 27,510 | — | — |
| 2009-06-23 | $1.27 | $1.27 | 66,660 | — | — |
| 2009-06-22 | $1.27 | $1.27 | 15,660 | — | — |
| 2009-06-19 | $1.27 | $1.27 | 79,005 | — | — |
| 2009-06-18 | $1.27 | $1.27 | 37,680 | — | — |
| 2009-06-17 | $1.20 | $1.20 | 20,715 | — | — |
| 2009-06-16 | $1.27 | $1.27 | 43,050 | — | — |
| 2009-06-15 | $1.20 | $1.20 | 63,300 | — | — |
| 2009-06-12 | $1.20 | $1.20 | 62,145 | — | — |
| 2009-06-11 | $1.27 | $1.27 | 34,020 | — | — |
| 2009-06-10 | $1.27 | $1.27 | 19,350 | — | — |
| 2009-06-09 | $1.27 | $1.27 | 20,880 | — | — |
| 2009-06-08 | $1.27 | $1.27 | 27,015 | — | — |
| 2009-06-05 | $1.33 | $1.33 | 41,010 | — | — |
| 2009-06-04 | $1.33 | $1.33 | 15,990 | — | — |
| 2009-06-03 | $1.27 | $1.27 | 68,595 | — | — |
| 2009-06-02 | $1.33 | $1.33 | 29,625 | — | — |
| 2009-06-01 | $1.33 | $1.33 | 83,445 | — | — |
| 2009-05-29 | $1.33 | $1.33 | 56,505 | — | — |
| 2009-05-28 | $1.27 | $1.27 | 43,065 | — | — |
| 2009-05-27 | $1.27 | $1.27 | 51,525 | — | — |
| 2009-05-26 | $1.27 | $1.27 | 21,585 | — | — |
| 2009-05-22 | $1.13 | $1.13 | 32,280 | — | — |
| 2009-05-21 | $1.13 | $1.13 | 20,595 | — | — |
| 2009-05-20 | $1.20 | $1.20 | 24,705 | — | — |
| 2009-05-19 | $1.07 | $1.07 | 101,115 | — | — |
| 2009-05-18 | $1.27 | $1.27 | 78,375 | — | — |
| 2009-05-15 | $1.33 | $1.33 | 158,625 | — | — |
| 2009-05-14 | $1.20 | $1.20 | 106,680 | — | — |
| 2009-05-13 | $1.13 | $1.13 | 119,655 | — | — |
| 2009-05-12 | $0.93 | $0.93 | 19,605 | — | — |
| 2009-05-11 | $0.93 | $0.93 | 5,490 | — | — |
| 2009-05-08 | $0.93 | $0.93 | 10,275 | — | — |
| 2009-05-07 | $0.93 | $0.93 | 47,640 | — | — |
| 2009-05-06 | $0.93 | $0.93 | 64,635 | — | — |
| 2009-05-05 | $0.93 | $0.93 | 17,655 | — | — |
| 2009-05-04 | $0.93 | $0.93 | 44,055 | — | — |
| 2009-05-01 | $0.87 | $0.87 | 41,865 | — | — |
| 2009-04-30 | $0.87 | $0.87 | 26,985 | — | — |
| 2009-04-29 | $0.87 | $0.87 | 39,060 | — | — |
| 2009-04-28 | $0.87 | $0.87 | 19,470 | — | — |
| 2009-04-27 | $0.87 | $0.87 | 36,075 | — | — |
| 2009-04-24 | $0.80 | $0.80 | 19,095 | — | — |
| 2009-04-23 | $0.80 | $0.80 | 20,190 | — | — |
| 2009-04-22 | $0.73 | $0.73 | 49,980 | — | — |
| 2009-04-21 | $0.80 | $0.80 | 50,250 | — | — |
| 2009-04-20 | $0.80 | $0.80 | 62,160 | — | — |
| 2009-04-17 | $0.87 | $0.87 | 71,775 | — | — |
| 2009-04-16 | $0.87 | $0.87 | 63,495 | — | — |
| 2009-04-15 | $0.93 | $0.93 | 73,440 | — | — |
| 2009-04-14 | $0.93 | $0.93 | 76,305 | — | — |
| 2009-04-13 | $0.93 | $0.93 | 127,140 | — | — |
| 2009-04-09 | $0.80 | $0.80 | 66,915 | — | — |
| 2009-04-08 | $0.87 | $0.87 | 74,835 | — | — |
| 2009-04-07 | $0.87 | $0.87 | 60,000 | — | — |
| 2009-04-06 | $0.80 | $0.80 | 50,550 | — | — |
| 2009-04-03 | $0.80 | $0.80 | 49,335 | — | — |
| 2009-04-02 | $0.87 | $0.87 | 65,595 | — | — |
| 2009-04-01 | $0.93 | $0.93 | 163,215 | — | — |
| 2009-03-31 | $0.93 | $0.93 | 131,895 | — | — |
| 2009-03-30 | $0.80 | $0.80 | 171,555 | — | — |
| 2009-03-27 | $0.60 | $0.60 | 58,920 | — | — |
| 2009-03-26 | $0.53 | $0.53 | 11,805 | — | — |
| 2009-03-25 | $0.53 | $0.53 | 44,835 | — | — |
| 2009-03-24 | $0.53 | $0.53 | 116,730 | — | — |
| 2009-03-23 | $0.40 | $0.40 | 50,115 | — | — |
| 2009-03-20 | $0.40 | $0.40 | 3,720 | — | — |
| 2009-03-19 | $0.40 | $0.40 | 7,800 | — | — |
| 2009-03-18 | $0.40 | $0.40 | 28,395 | — | — |
| 2009-03-17 | $0.40 | $0.40 | 23,100 | — | — |
| 2009-03-16 | $0.40 | $0.40 | 43,470 | — | — |
| 2009-03-13 | $0.40 | $0.40 | 30,375 | — | — |
| 2009-03-12 | $0.33 | $0.33 | 13,920 | — | — |
| 2009-03-11 | $0.33 | $0.33 | 13,305 | — | — |
| 2009-03-10 | $0.33 | $0.33 | 11,895 | — | — |
| 2009-03-09 | $0.33 | $0.33 | 36,060 | — | — |
| 2009-03-06 | $0.27 | $0.27 | 14,190 | — | — |
| 2009-03-05 | $0.27 | $0.27 | 15,570 | — | — |
| 2009-03-04 | $0.33 | $0.33 | 36,045 | — | — |
| 2009-03-03 | $0.33 | $0.33 | 34,635 | — | — |
| 2009-03-02 | $0.33 | $0.33 | 33,270 | — | — |
| 2009-02-27 | $0.40 | $0.40 | 2,085 | — | — |
| 2009-02-26 | $0.33 | $0.33 | 7,500 | — | — |
| 2009-02-25 | $0.33 | $0.33 | 8,220 | — | — |
| 2009-02-24 | $0.33 | $0.33 | 5,565 | — | — |
| 2009-02-23 | $0.33 | $0.33 | 38,325 | — | — |
| 2009-02-20 | $0.40 | $0.40 | 31,935 | — | — |
| 2009-02-19 | $0.40 | $0.40 | 61,455 | — | — |
| 2009-02-18 | $0.40 | $0.40 | 12,345 | — | — |
| 2009-02-17 | $0.40 | $0.40 | 6,165 | — | — |
| 2009-02-13 | $0.33 | $0.33 | 3,030 | — | — |
| 2009-02-12 | $0.33 | $0.33 | 14,700 | — | — |
| 2009-02-11 | $0.33 | $0.33 | 7,905 | — | — |
| 2009-02-10 | $0.33 | $0.33 | 11,250 | — | — |
| 2009-02-09 | $0.33 | $0.33 | 11,055 | — | — |
| 2009-02-06 | $0.33 | $0.33 | 16,080 | — | — |
| 2009-02-05 | $0.33 | $0.33 | 70,545 | — | — |
| 2009-02-04 | $0.27 | $0.27 | 61,980 | — | — |
| 2009-02-03 | $0.33 | $0.33 | 102,630 | — | — |
| 2009-02-02 | $0.40 | $0.40 | 22,065 | — | — |
| 2009-01-30 | $0.40 | $0.40 | 25,485 | — | — |
| 2009-01-29 | $0.40 | $0.40 | 47,775 | — | — |
| 2009-01-28 | $0.40 | $0.40 | 35,115 | — | — |
| 2009-01-27 | $0.40 | $0.40 | 14,295 | — | — |
| 2009-01-26 | $0.33 | $0.33 | 22,920 | — | — |
| 2009-01-23 | $0.40 | $0.40 | 16,815 | — | — |
| 2009-01-22 | $0.40 | $0.40 | 37,200 | — | — |
| 2009-01-21 | $0.40 | $0.40 | 32,100 | — | — |
| 2009-01-20 | $0.40 | $0.40 | 14,775 | — | — |
| 2009-01-16 | $0.40 | $0.40 | 6,705 | — | — |
| 2009-01-15 | $0.40 | $0.40 | 9,525 | — | — |
| 2009-01-14 | $0.40 | $0.40 | 3,300 | — | — |
| 2009-01-13 | $0.47 | $0.47 | 21,315 | — | — |
| 2009-01-12 | $0.40 | $0.40 | 29,805 | — | — |
| 2009-01-09 | $0.47 | $0.47 | 13,965 | — | — |
| 2009-01-08 | $0.40 | $0.40 | 28,860 | — | — |
| 2009-01-07 | $0.33 | $0.33 | 4,275 | — | — |
| 2009-01-06 | $0.33 | $0.33 | 10,815 | — | — |
| 2009-01-05 | $0.33 | $0.33 | 18,570 | — | — |
| 2009-01-02 | $0.27 | $0.27 | 40,530 | — | — |