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
- 2007-06-12 to 2026-09-03
- 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 | $3.37 | $3.92 | 825 | — | — |
| 2009-12-30 | $3.39 | $3.95 | 2,888 | — | — |
| 2009-12-29 | $3.37 | $3.92 | 412 | — | — |
| 2009-12-28 | $3.31 | $3.85 | 13,205 | — | — |
| 2009-12-24 | $3.24 | $3.78 | 0 | — | — |
| 2009-12-23 | $3.24 | $3.78 | 825 | — | — |
| 2009-12-22 | $3.28 | $3.81 | 825 | — | — |
| 2009-12-21 | $3.31 | $3.85 | 5,364 | — | — |
| 2009-12-18 | $3.30 | $3.84 | 1,237 | — | — |
| 2009-12-17 | $3.33 | $3.87 | 13,205 | — | — |
| 2009-12-16 | $3.40 | $3.96 | 8,253 | — | — |
| 2009-12-15 | $3.46 | $4.02 | 2,888 | — | — |
| 2009-12-14 | $3.54 | $4.12 | 49,532 | — | — |
| 2009-12-11 | $3.56 | $4.15 | 8,253 | — | — |
| 2009-12-10 | $3.66 | $4.26 | 12,379 | — | — |
| 2009-12-09 | $3.55 | $4.13 | 3,713 | — | — |
| 2009-12-08 | $3.52 | $4.10 | 1,279 | — | — |
| 2009-12-07 | $3.63 | $4.23 | 1,650 | — | — |
| 2009-12-04 | $3.57 | $4.16 | 825 | — | — |
| 2009-12-03 | $3.64 | $4.23 | 17,744 | — | — |
| 2009-12-02 | $3.64 | $4.23 | 9,078 | — | — |
| 2009-12-01 | $3.51 | $4.08 | 7,427 | — | — |
| 2009-11-30 | $3.53 | $4.11 | 27,235 | — | — |
| 2009-11-27 | $3.47 | $4.04 | 12,379 | — | — |
| 2009-11-25 | $3.44 | $4.00 | 8,665 | — | — |
| 2009-11-24 | $3.38 | $3.93 | 8,253 | — | — |
| 2009-11-23 | $3.25 | $3.78 | 332,194 | — | — |
| 2009-11-20 | $3.33 | $3.88 | 4,951 | — | — |
| 2009-11-19 | $3.34 | $3.89 | 9,078 | — | — |
| 2009-11-18 | $3.34 | $3.89 | 11,554 | — | — |
| 2009-11-17 | $3.34 | $3.89 | 15,268 | — | — |
| 2009-11-16 | $3.31 | $3.85 | 16,919 | — | — |
| 2009-11-13 | $3.21 | $3.74 | 1,237 | — | — |
| 2009-11-12 | $3.15 | $3.67 | 1,237 | — | — |
| 2009-11-11 | $3.26 | $3.79 | 4,951 | — | — |
| 2009-11-10 | $3.25 | $3.78 | 7,427 | — | — |
| 2009-11-09 | $3.25 | $3.78 | 25,172 | — | — |
| 2009-11-06 | $3.09 | $3.60 | 0 | — | — |
| 2009-11-05 | $3.09 | $3.60 | 0 | — | — |
| 2009-11-04 | $3.09 | $3.60 | 1,237 | — | — |
| 2009-11-03 | $3.03 | $3.52 | 0 | — | — |
| 2009-11-02 | $3.03 | $3.52 | 1,237 | — | — |
| 2009-10-30 | $3.12 | $3.63 | 0 | — | — |
| 2009-10-29 | $3.12 | $3.63 | 412 | — | — |
| 2009-10-28 | $3.08 | $3.58 | 15,681 | — | — |
| 2009-10-27 | $3.03 | $3.52 | 10,316 | — | — |
| 2009-10-26 | $3.25 | $3.78 | 825 | — | — |
| 2009-10-23 | $3.27 | $3.81 | 3,301 | — | — |
| 2009-10-22 | $3.27 | $3.81 | 1,237 | — | — |
| 2009-10-21 | $3.32 | $3.86 | 13,423 | — | — |
| 2009-10-20 | $3.27 | $3.80 | 9,078 | — | — |
| 2009-10-19 | $3.27 | $3.81 | 5,777 | — | — |
| 2009-10-16 | $3.20 | $3.72 | 0 | — | — |
| 2009-10-15 | $3.20 | $3.72 | 4,539 | — | — |
| 2009-10-14 | $3.25 | $3.78 | 1,650 | — | — |
| 2009-10-13 | $3.13 | $3.64 | 2,063 | — | — |
| 2009-10-12 | $3.14 | $3.65 | 0 | — | — |
| 2009-10-09 | $3.14 | $3.65 | 412 | — | — |
| 2009-10-08 | $3.11 | $3.62 | 412 | — | — |
| 2009-10-07 | $3.09 | $3.60 | 412 | — | — |
| 2009-10-06 | $3.07 | $3.57 | 2,888 | — | — |
| 2009-10-05 | $3.07 | $3.57 | 2,888 | — | — |
| 2009-10-02 | $3.13 | $3.65 | 2,475 | — | — |
| 2009-10-01 | $3.08 | $3.59 | 0 | — | — |
| 2009-09-30 | $3.08 | $3.59 | 13,535 | — | — |
| 2009-09-29 | $3.03 | $3.52 | 2,888 | — | — |
| 2009-09-28 | $2.98 | $3.47 | 69,740 | — | — |
| 2009-09-25 | $2.85 | $3.31 | 412 | — | — |
| 2009-09-24 | $2.91 | $3.38 | 0 | — | — |
| 2009-09-23 | $2.91 | $3.38 | 0 | — | — |
| 2009-09-22 | $2.91 | $3.38 | 0 | — | — |
| 2009-09-21 | $2.91 | $3.38 | 33,013 | — | — |
| 2009-09-18 | $2.91 | $3.38 | 318,164 | — | — |
| 2009-09-17 | $2.91 | $3.38 | 74,692 | — | — |
| 2009-09-16 | $3.03 | $3.52 | 2,888 | — | — |
| 2009-09-15 | $2.91 | $3.38 | 0 | — | — |
| 2009-09-14 | $2.91 | $3.38 | 0 | — | — |
| 2009-09-11 | $2.91 | $3.38 | 412 | — | — |
| 2009-09-10 | $2.85 | $3.31 | 412 | — | — |
| 2009-09-09 | $2.79 | $3.24 | 412 | — | — |
| 2009-09-08 | $2.75 | $3.20 | 412 | — | — |
| 2009-09-04 | $2.71 | $3.16 | 825 | — | — |
| 2009-09-03 | $2.67 | $3.10 | 0 | — | — |
| 2009-09-02 | $2.67 | $3.10 | 0 | — | — |
| 2009-09-01 | $2.67 | $3.10 | 1,237 | — | — |
| 2009-08-31 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-28 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-27 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-26 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-25 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-24 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-21 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-20 | $2.84 | $3.31 | 0 | — | — |
| 2009-08-19 | $2.84 | $3.31 | 412 | — | — |
| 2009-08-18 | $2.78 | $3.23 | 0 | — | — |
| 2009-08-17 | $2.78 | $3.23 | 412 | — | — |
| 2009-08-14 | $2.85 | $3.31 | 0 | — | — |
| 2009-08-13 | $2.85 | $3.31 | 0 | — | — |
| 2009-08-12 | $2.85 | $3.31 | 0 | — | — |
| 2009-08-11 | $2.85 | $3.31 | 412 | — | — |
| 2009-08-10 | $2.91 | $3.38 | 0 | — | — |
| 2009-08-07 | $2.91 | $3.38 | 4,126 | — | — |
| 2009-08-06 | $2.88 | $3.35 | 0 | — | — |
| 2009-08-05 | $2.88 | $3.35 | 1,650 | — | — |
| 2009-08-04 | $2.91 | $3.38 | 9,491 | — | — |
| 2009-08-03 | $2.78 | $3.24 | 1,237 | — | — |
| 2009-07-31 | $2.75 | $3.20 | 0 | — | — |
| 2009-07-30 | $2.75 | $3.20 | 4,539 | — | — |
| 2009-07-29 | $2.65 | $3.09 | 1,650 | — | — |
| 2009-07-28 | $2.61 | $3.03 | 0 | — | — |
| 2009-07-27 | $2.61 | $3.03 | 412 | — | — |
| 2009-07-24 | $2.57 | $2.99 | 0 | — | — |
| 2009-07-23 | $2.57 | $2.99 | 0 | — | — |
| 2009-07-22 | $2.57 | $2.99 | 0 | — | — |
| 2009-07-21 | $2.57 | $2.99 | 412 | — | — |
| 2009-07-20 | $2.59 | $3.01 | 412 | — | — |
| 2009-07-17 | $2.54 | $2.96 | 412 | — | — |
| 2009-07-16 | $2.52 | $2.93 | 0 | — | — |
| 2009-07-15 | $2.52 | $2.93 | 412 | — | — |
| 2009-07-14 | $2.47 | $2.88 | 0 | — | — |
| 2009-07-13 | $2.47 | $2.88 | 0 | — | — |
| 2009-07-10 | $2.47 | $2.88 | 412 | — | — |
| 2009-07-09 | $2.52 | $2.93 | 825 | — | — |
| 2009-07-08 | $2.45 | $2.85 | 1,237 | — | — |
| 2009-07-07 | $2.51 | $2.92 | 412 | — | — |
| 2009-07-06 | $2.54 | $2.96 | 412 | — | — |
| 2009-07-02 | $2.59 | $3.02 | 1,650 | — | — |
| 2009-07-01 | $2.54 | $2.96 | 0 | — | — |
| 2009-06-30 | $2.54 | $2.96 | 412 | — | — |
| 2009-06-29 | $2.52 | $2.93 | 0 | — | — |
| 2009-06-26 | $2.52 | $2.93 | 1,237 | — | — |
| 2009-06-25 | $2.46 | $2.86 | 412 | — | — |
| 2009-06-24 | $2.47 | $2.87 | 4,951 | — | — |
| 2009-06-23 | $2.42 | $2.82 | 412 | — | — |
| 2009-06-22 | $2.43 | $2.83 | 825 | — | — |
| 2009-06-19 | $2.49 | $2.89 | 0 | — | — |
| 2009-06-18 | $2.49 | $2.89 | 412 | — | — |
| 2009-06-17 | $2.47 | $2.88 | 825 | — | — |
| 2009-06-16 | $2.54 | $2.96 | 412 | — | — |
| 2009-06-15 | $2.56 | $2.98 | 1,650 | — | — |
| 2009-06-12 | $2.69 | $3.13 | 412 | — | — |
| 2009-06-11 | $2.65 | $3.09 | 1,650 | — | — |
| 2009-06-10 | $2.52 | $2.93 | 0 | — | — |
| 2009-06-09 | $2.52 | $2.93 | 1,237 | — | — |
| 2009-06-08 | $2.57 | $2.99 | 825 | — | — |
| 2009-06-05 | $2.60 | $3.03 | 6,602 | — | — |
| 2009-06-04 | $2.54 | $2.96 | 825 | — | — |
| 2009-06-03 | $2.47 | $2.88 | 0 | — | — |
| 2009-06-02 | $2.47 | $2.88 | 0 | — | — |
| 2009-06-01 | $2.47 | $2.88 | 412 | — | — |
| 2009-05-29 | $2.42 | $2.82 | 7,015 | — | — |
| 2009-05-28 | $2.40 | $2.79 | 29,278 | — | — |
| 2009-05-27 | $2.33 | $2.71 | 412 | — | — |
| 2009-05-26 | $2.30 | $2.68 | 0 | — | — |
| 2009-05-22 | $2.30 | $2.68 | 412 | — | — |
| 2009-05-21 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-20 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-19 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-18 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-15 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-14 | $2.34 | $2.72 | 1,237 | — | — |
| 2009-05-13 | $2.37 | $2.75 | 0 | — | — |
| 2009-05-12 | $2.37 | $2.75 | 0 | — | — |
| 2009-05-11 | $2.37 | $2.75 | 0 | — | — |
| 2009-05-08 | $2.37 | $2.75 | 1,547 | — | — |
| 2009-05-07 | $2.33 | $2.71 | 515 | — | — |
| 2009-05-06 | $2.34 | $2.73 | 2,063 | — | — |
| 2009-05-05 | $2.34 | $2.72 | 0 | — | — |
| 2009-05-04 | $2.34 | $2.72 | 515 | — | — |
| 2009-05-01 | $2.29 | $2.66 | 0 | — | — |
| 2009-04-30 | $2.29 | $2.66 | 1,547 | — | — |
| 2009-04-29 | $2.43 | $2.66 | 1,547 | — | — |
| 2009-04-28 | $2.33 | $2.54 | 0 | — | — |
| 2009-04-27 | $2.33 | $2.54 | 0 | — | — |
| 2009-04-24 | $2.33 | $2.54 | 5,158 | — | — |
| 2009-04-23 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-22 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-21 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-20 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-17 | $2.37 | $2.60 | 515 | — | — |
| 2009-04-16 | $2.33 | $2.54 | 12,379 | — | — |
| 2009-04-15 | $2.36 | $2.58 | 0 | — | — |
| 2009-04-14 | $2.36 | $2.58 | 515 | — | — |
| 2009-04-13 | $2.46 | $2.69 | 5,674 | — | — |
| 2009-04-09 | $2.42 | $2.65 | 515 | — | — |
| 2009-04-08 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-07 | $2.37 | $2.60 | 0 | — | — |
| 2009-04-06 | $2.37 | $2.60 | 104,197 | — | — |
| 2009-04-03 | $2.42 | $2.65 | 3,094 | — | — |
| 2009-04-02 | $2.21 | $2.42 | 0 | — | — |
| 2009-04-01 | $2.21 | $2.42 | 1,547 | — | — |
| 2009-03-31 | $2.13 | $2.33 | 0 | — | — |
| 2009-03-30 | $2.13 | $2.33 | 515 | — | — |
| 2009-03-27 | $2.11 | $2.31 | 0 | — | — |
| 2009-03-26 | $2.11 | $2.31 | 0 | — | — |
| 2009-03-25 | $2.11 | $2.31 | 515 | — | — |
| 2009-03-24 | $2.05 | $2.24 | 0 | — | — |
| 2009-03-23 | $2.05 | $2.24 | 0 | — | — |
| 2009-03-20 | $2.05 | $2.24 | 0 | — | — |
| 2009-03-19 | $2.05 | $2.24 | 515 | — | — |
| 2009-03-18 | $2.00 | $2.18 | 515 | — | — |
| 2009-03-17 | $1.95 | $2.13 | 0 | — | — |
| 2009-03-16 | $1.95 | $2.13 | 0 | — | — |
| 2009-03-13 | $1.95 | $2.13 | 0 | — | — |
| 2009-03-12 | $1.95 | $2.13 | 0 | — | — |
| 2009-03-11 | $1.95 | $2.13 | 0 | — | — |
| 2009-03-10 | $1.95 | $2.13 | 515 | — | — |
| 2009-03-09 | $1.91 | $2.09 | 515 | — | — |
| 2009-03-06 | $1.87 | $2.05 | 0 | — | — |
| 2009-03-05 | $1.87 | $2.05 | 0 | — | — |
| 2009-03-04 | $1.87 | $2.05 | 0 | — | — |
| 2009-03-03 | $1.87 | $2.05 | 0 | — | — |
| 2009-03-02 | $1.87 | $2.05 | 6,189 | — | — |
| 2009-02-27 | $1.95 | $2.13 | 0 | — | — |
| 2009-02-26 | $1.95 | $2.13 | 1,547 | — | — |
| 2009-02-25 | $1.89 | $2.07 | 0 | — | — |
| 2009-02-24 | $1.89 | $2.07 | 0 | — | — |
| 2009-02-23 | $1.89 | $2.07 | 0 | — | — |
| 2009-02-20 | $1.89 | $2.07 | 0 | — | — |
| 2009-02-19 | $1.89 | $2.07 | 10,832 | — | — |
| 2009-02-18 | $1.94 | $2.12 | 31,981 | — | — |
| 2009-02-17 | $2.00 | $2.18 | 0 | — | — |
| 2009-02-13 | $2.00 | $2.18 | 0 | — | — |
| 2009-02-12 | $2.00 | $2.18 | 0 | — | — |
| 2009-02-11 | $2.00 | $2.18 | 0 | — | — |
| 2009-02-10 | $2.00 | $2.18 | 515 | — | — |
| 2009-02-09 | $1.96 | $2.14 | 0 | — | — |
| 2009-02-06 | $1.96 | $2.14 | 0 | — | — |
| 2009-02-05 | $1.96 | $2.14 | 0 | — | — |
| 2009-02-04 | $1.96 | $2.14 | 0 | — | — |
| 2009-02-03 | $1.96 | $2.14 | 0 | — | — |
| 2009-02-02 | $1.96 | $2.14 | 515 | — | — |
| 2009-01-30 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-29 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-28 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-27 | $2.04 | $2.23 | 3,610 | — | — |
| 2009-01-26 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-23 | $2.04 | $2.23 | 17,022 | — | — |
| 2009-01-22 | $1.97 | $2.15 | 515 | — | — |
| 2009-01-21 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-20 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-16 | $2.04 | $2.23 | 0 | — | — |
| 2009-01-15 | $2.04 | $2.23 | 4,126 | — | — |
| 2009-01-14 | $2.23 | $2.44 | 3,094 | — | — |
| 2009-01-13 | $2.19 | $2.40 | 13,411 | — | — |
| 2009-01-12 | $2.05 | $2.24 | 1,031 | — | — |
| 2009-01-09 | $2.02 | $2.21 | 2,063 | — | — |
| 2009-01-08 | $2.12 | $2.32 | 515 | — | — |
| 2009-01-07 | $2.08 | $2.28 | 0 | — | — |
| 2009-01-06 | $2.08 | $2.28 | 0 | — | — |
| 2009-01-05 | $2.08 | $2.28 | 515 | — | — |
| 2009-01-02 | $2.04 | $2.23 | 515 | — | — |