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
- 1984-11-19 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 | $3.50 | $3.50 | 4,812 | — | — |
| 2009-12-30 | $3.00 | $3.00 | 134 | — | — |
| 2009-12-29 | $3.00 | $3.00 | 4,302 | — | — |
| 2009-12-28 | $2.50 | $2.50 | 3,426 | — | — |
| 2009-12-24 | $3.00 | $3.00 | 1,964 | — | — |
| 2009-12-23 | $3.00 | $3.00 | 5,614 | — | — |
| 2009-12-22 | $3.00 | $3.00 | 286 | — | — |
| 2009-12-21 | $2.50 | $2.50 | 11,800 | — | — |
| 2009-12-18 | $3.00 | $3.00 | 4,872 | — | — |
| 2009-12-17 | $3.00 | $3.00 | 8,824 | — | — |
| 2009-12-16 | $2.50 | $2.50 | 16,182 | — | — |
| 2009-12-15 | $2.50 | $2.50 | 28,448 | — | — |
| 2009-12-14 | $2.50 | $2.50 | 6,108 | — | — |
| 2009-12-11 | $2.50 | $2.50 | 9,126 | — | — |
| 2009-12-10 | $3.00 | $3.00 | 5,638 | — | — |
| 2009-12-09 | $3.00 | $3.00 | 4,378 | — | — |
| 2009-12-08 | $3.00 | $3.00 | 14,550 | — | — |
| 2009-12-07 | $3.00 | $3.00 | 5,464 | — | — |
| 2009-12-04 | $3.00 | $3.00 | 1,374 | — | — |
| 2009-12-03 | $3.50 | $3.50 | 4,320 | — | — |
| 2009-12-02 | $3.50 | $3.50 | 11,302 | — | — |
| 2009-12-01 | $3.50 | $3.50 | 3,430 | — | — |
| 2009-11-30 | $3.50 | $3.50 | 5,170 | — | — |
| 2009-11-27 | $3.50 | $3.50 | 288 | — | — |
| 2009-11-25 | $3.50 | $3.50 | 6,202 | — | — |
| 2009-11-24 | $3.50 | $3.50 | 2,366 | — | — |
| 2009-11-23 | $3.50 | $3.50 | 5,570 | — | — |
| 2009-11-20 | $3.50 | $3.50 | 3,560 | — | — |
| 2009-11-19 | $3.50 | $3.50 | 954 | — | — |
| 2009-11-18 | $3.50 | $3.50 | 2,220 | — | — |
| 2009-11-17 | $3.00 | $3.00 | 2,184 | — | — |
| 2009-11-16 | $3.50 | $3.50 | 5,092 | — | — |
| 2009-11-13 | $3.50 | $3.50 | 3,118 | — | — |
| 2009-11-12 | $3.50 | $3.50 | 11,132 | — | — |
| 2009-11-11 | $3.50 | $3.50 | 5,196 | — | — |
| 2009-11-10 | $3.50 | $3.50 | 7,426 | — | — |
| 2009-11-09 | $3.50 | $3.50 | 5,760 | — | — |
| 2009-11-06 | $3.50 | $3.50 | 3,492 | — | — |
| 2009-11-05 | $3.00 | $3.00 | 7,748 | — | — |
| 2009-11-04 | $3.50 | $3.50 | 4,274 | — | — |
| 2009-11-03 | $3.50 | $3.50 | 7,428 | — | — |
| 2009-11-02 | $3.50 | $3.50 | 1,660 | — | — |
| 2009-10-30 | $3.00 | $3.00 | 8,640 | — | — |
| 2009-10-29 | $3.50 | $3.50 | 2,180 | — | — |
| 2009-10-28 | $3.00 | $3.00 | 10,530 | — | — |
| 2009-10-27 | $3.50 | $3.50 | 1,986 | — | — |
| 2009-10-26 | $3.50 | $3.50 | 2,356 | — | — |
| 2009-10-23 | $3.50 | $3.50 | 9,908 | — | — |
| 2009-10-22 | $3.50 | $3.50 | 4,348 | — | — |
| 2009-10-21 | $3.50 | $3.50 | 3,496 | — | — |
| 2009-10-20 | $3.50 | $3.50 | 1,986 | — | — |
| 2009-10-19 | $3.50 | $3.50 | 22,078 | — | — |
| 2009-10-16 | $4.00 | $4.00 | 18,450 | — | — |
| 2009-10-15 | $3.50 | $3.50 | 7,544 | — | — |
| 2009-10-14 | $4.00 | $4.00 | 9,718 | — | — |
| 2009-10-13 | $4.00 | $4.00 | 7,350 | — | — |
| 2009-10-12 | $4.00 | $4.00 | 15,982 | — | — |
| 2009-10-09 | $4.00 | $4.00 | 27,300 | — | — |
| 2009-10-08 | $4.00 | $4.00 | 22,204 | — | — |
| 2009-10-07 | $3.50 | $3.50 | 6,920 | — | — |
| 2009-10-06 | $3.50 | $3.50 | 12,080 | — | — |
| 2009-10-05 | $3.00 | $3.00 | 3,254 | — | — |
| 2009-10-02 | $3.00 | $3.00 | 7,974 | — | — |
| 2009-10-01 | $3.00 | $3.00 | 1,240 | — | — |
| 2009-09-30 | $3.00 | $3.00 | 6,370 | — | — |
| 2009-09-29 | $3.00 | $3.00 | 4,436 | — | — |
| 2009-09-28 | $3.00 | $3.00 | 4,060 | — | — |
| 2009-09-25 | $3.00 | $3.00 | 1,528 | — | — |
| 2009-09-24 | $3.50 | $3.50 | 6,736 | — | — |
| 2009-09-23 | $3.50 | $3.50 | 11,364 | — | — |
| 2009-09-22 | $3.50 | $3.50 | 19,188 | — | — |
| 2009-09-21 | $3.50 | $3.50 | 11,350 | — | — |
| 2009-09-18 | $3.50 | $3.50 | 5,876 | — | — |
| 2009-09-17 | $3.50 | $3.50 | 8,246 | — | — |
| 2009-09-16 | $3.00 | $3.00 | 9,314 | — | — |
| 2009-09-15 | $3.00 | $3.00 | 3,242 | — | — |
| 2009-09-14 | $3.00 | $3.00 | 13,818 | — | — |
| 2009-09-11 | $3.00 | $3.00 | 19,920 | — | — |
| 2009-09-10 | $3.00 | $3.00 | 3,584 | — | — |
| 2009-09-09 | $3.00 | $3.00 | 10,432 | — | — |
| 2009-09-08 | $3.00 | $3.00 | 1,748 | — | — |
| 2009-09-04 | $3.00 | $3.00 | 7,640 | — | — |
| 2009-09-03 | $3.00 | $3.00 | 6,812 | — | — |
| 2009-09-02 | $3.00 | $3.00 | 12,602 | — | — |
| 2009-09-01 | $3.00 | $3.00 | 2,780 | — | — |
| 2009-08-31 | $3.00 | $3.00 | 3,220 | — | — |
| 2009-08-28 | $3.00 | $3.00 | 4,518 | — | — |
| 2009-08-27 | $3.00 | $3.00 | 3,214 | — | — |
| 2009-08-26 | $3.00 | $3.00 | 2,746 | — | — |
| 2009-08-25 | $3.00 | $3.00 | 22,296 | — | — |
| 2009-08-24 | $3.00 | $3.00 | 3,948 | — | — |
| 2009-08-21 | $3.00 | $3.00 | 7,312 | — | — |
| 2009-08-20 | $3.00 | $3.00 | 4,340 | — | — |
| 2009-08-19 | $3.00 | $3.00 | 2,810 | — | — |
| 2009-08-18 | $3.00 | $3.00 | 240 | — | — |
| 2009-08-17 | $3.00 | $3.00 | 5,226 | — | — |
| 2009-08-14 | $3.00 | $3.00 | 10,086 | — | — |
| 2009-08-13 | $3.00 | $3.00 | 1,566 | — | — |
| 2009-08-12 | $2.50 | $2.50 | 1,772 | — | — |
| 2009-08-11 | $3.00 | $3.00 | 9,410 | — | — |
| 2009-08-10 | $3.00 | $3.00 | 406 | — | — |
| 2009-08-07 | $3.00 | $3.00 | 906 | — | — |
| 2009-08-06 | $3.00 | $3.00 | 13,162 | — | — |
| 2009-08-05 | $3.50 | $3.50 | 1,204 | — | — |
| 2009-08-04 | $3.50 | $3.50 | 6,350 | — | — |
| 2009-08-03 | $3.50 | $3.50 | 3,054 | — | — |
| 2009-07-31 | $3.00 | $3.00 | 5,904 | — | — |
| 2009-07-30 | $3.00 | $3.00 | 2,660 | — | — |
| 2009-07-29 | $3.00 | $3.00 | 720 | — | — |
| 2009-07-28 | $3.00 | $3.00 | 2,018 | — | — |
| 2009-07-27 | $3.50 | $3.50 | 1,432 | — | — |
| 2009-07-24 | $3.50 | $3.50 | 20 | — | — |
| 2009-07-23 | $3.50 | $3.50 | 3,520 | — | — |
| 2009-07-22 | $3.50 | $3.50 | 4,860 | — | — |
| 2009-07-21 | $3.00 | $3.00 | 340 | — | — |
| 2009-07-20 | $3.00 | $3.00 | 7,826 | — | — |
| 2009-07-17 | $3.00 | $3.00 | 5,480 | — | — |
| 2009-07-16 | $3.50 | $3.50 | 8,738 | — | — |
| 2009-07-15 | $3.50 | $3.50 | 6,540 | — | — |
| 2009-07-14 | $3.00 | $3.00 | 1,460 | — | — |
| 2009-07-13 | $2.50 | $2.50 | 1,544 | — | — |
| 2009-07-10 | $3.00 | $3.00 | 8,946 | — | — |
| 2009-07-09 | $2.50 | $2.50 | 6,440 | — | — |
| 2009-07-08 | $2.50 | $2.50 | 2,664 | — | — |
| 2009-07-07 | $2.50 | $2.50 | 16,302 | — | — |
| 2009-07-06 | $3.00 | $3.00 | 7,568 | — | — |
| 2009-07-02 | $3.00 | $3.00 | 5,170 | — | — |
| 2009-07-01 | $3.00 | $3.00 | 12,562 | — | — |
| 2009-06-30 | $3.50 | $3.50 | 1,070 | — | — |
| 2009-06-29 | $3.50 | $3.50 | 1,522 | — | — |
| 2009-06-26 | $3.50 | $3.50 | 818 | — | — |
| 2009-06-25 | $3.50 | $3.50 | 1,126 | — | — |
| 2009-06-24 | $3.50 | $3.50 | 2,302 | — | — |
| 2009-06-23 | $3.50 | $3.50 | 3,586 | — | — |
| 2009-06-22 | $3.50 | $3.50 | 3,036 | — | — |
| 2009-06-19 | $3.50 | $3.50 | 2,160 | — | — |
| 2009-06-18 | $3.50 | $3.50 | 3,046 | — | — |
| 2009-06-17 | $3.50 | $3.50 | 2,424 | — | — |
| 2009-06-16 | $4.00 | $4.00 | 8,860 | — | — |
| 2009-06-15 | $3.50 | $3.50 | 4,452 | — | — |
| 2009-06-12 | $3.50 | $3.50 | 10,116 | — | — |
| 2009-06-11 | $3.50 | $3.50 | 5,640 | — | — |
| 2009-06-10 | $3.50 | $3.50 | 10,584 | — | — |
| 2009-06-09 | $3.50 | $3.50 | 10,380 | — | — |
| 2009-06-08 | $3.50 | $3.50 | 2,730 | — | — |
| 2009-06-05 | $3.50 | $3.50 | 11,086 | — | — |
| 2009-06-04 | $4.00 | $4.00 | 13,600 | — | — |
| 2009-06-03 | $4.00 | $4.00 | 9,718 | — | — |
| 2009-06-02 | $4.00 | $4.00 | 15,228 | — | — |
| 2009-06-01 | $4.00 | $4.00 | 14,504 | — | — |
| 2009-05-29 | $4.00 | $4.00 | 12,312 | — | — |
| 2009-05-28 | $4.00 | $4.00 | 6,936 | — | — |
| 2009-05-27 | $4.00 | $4.00 | 2,636 | — | — |
| 2009-05-26 | $3.50 | $3.50 | 8,004 | — | — |
| 2009-05-22 | $4.00 | $4.00 | 4,326 | — | — |
| 2009-05-21 | $3.50 | $3.50 | 3,370 | — | — |
| 2009-05-20 | $3.50 | $3.50 | 7,260 | — | — |
| 2009-05-19 | $3.50 | $3.50 | 7,344 | — | — |
| 2009-05-18 | $3.50 | $3.50 | 2,100 | — | — |
| 2009-05-15 | $3.50 | $3.50 | 5,878 | — | — |
| 2009-05-14 | $3.50 | $3.50 | 10,642 | — | — |
| 2009-05-13 | $3.50 | $3.50 | 1,060 | — | — |
| 2009-05-12 | $3.50 | $3.50 | 4,680 | — | — |
| 2009-05-11 | $3.50 | $3.50 | 13,598 | — | — |
| 2009-05-08 | $4.00 | $4.00 | 5,900 | — | — |
| 2009-05-07 | $3.50 | $3.50 | 4,930 | — | — |
| 2009-05-06 | $4.00 | $4.00 | 21,688 | — | — |
| 2009-05-05 | $3.50 | $3.50 | 5,298 | — | — |
| 2009-05-04 | $3.50 | $3.50 | 7,968 | — | — |
| 2009-05-01 | $3.50 | $3.50 | 858 | — | — |
| 2009-04-30 | $3.50 | $3.50 | 3,660 | — | — |
| 2009-04-29 | $3.50 | $3.50 | 12,936 | — | — |
| 2009-04-28 | $3.50 | $3.50 | 8,096 | — | — |
| 2009-04-27 | $4.00 | $4.00 | 2,902 | — | — |
| 2009-04-24 | $4.00 | $4.00 | 1,952 | — | — |
| 2009-04-23 | $3.50 | $3.50 | 720 | — | — |
| 2009-04-22 | $3.50 | $3.50 | 1,882 | — | — |
| 2009-04-21 | $3.50 | $3.50 | 2,526 | — | — |
| 2009-04-20 | $4.00 | $4.00 | 4,648 | — | — |
| 2009-04-17 | $4.00 | $4.00 | 9,132 | — | — |
| 2009-04-16 | $4.00 | $4.00 | 4,290 | — | — |
| 2009-04-15 | $4.00 | $4.00 | 2,596 | — | — |
| 2009-04-14 | $4.00 | $4.00 | 6,180 | — | — |
| 2009-04-13 | $4.00 | $4.00 | 3,194 | — | — |
| 2009-04-09 | $3.50 | $3.50 | 5,582 | — | — |
| 2009-04-08 | $3.50 | $3.50 | 14,284 | — | — |
| 2009-04-07 | $3.50 | $3.50 | 3,618 | — | — |
| 2009-04-06 | $3.50 | $3.50 | 29,996 | — | — |
| 2009-04-03 | $4.00 | $4.00 | 29,560 | — | — |
| 2009-04-02 | $2.50 | $2.50 | 4,260 | — | — |
| 2009-04-01 | $2.50 | $2.50 | 3,990 | — | — |
| 2009-03-31 | $2.50 | $2.50 | 8,442 | — | — |
| 2009-03-30 | $2.50 | $2.50 | 13,014 | — | — |
| 2009-03-27 | $3.00 | $3.00 | 18,180 | — | — |
| 2009-03-26 | $2.50 | $2.50 | 13,154 | — | — |
| 2009-03-25 | $2.50 | $2.50 | 7,172 | — | — |
| 2009-03-24 | $2.50 | $2.50 | 2,392 | — | — |
| 2009-03-23 | $2.50 | $2.50 | 3,080 | — | — |
| 2009-03-20 | $2.50 | $2.50 | 11,476 | — | — |
| 2009-03-19 | $2.50 | $2.50 | 10,272 | — | — |
| 2009-03-18 | $2.00 | $2.00 | 858 | — | — |
| 2009-03-17 | $2.00 | $2.00 | 1,066 | — | — |
| 2009-03-16 | $2.00 | $2.00 | 1,542 | — | — |
| 2009-03-13 | $2.00 | $2.00 | 2,074 | — | — |
| 2009-03-12 | $2.00 | $2.00 | 1,242 | — | — |
| 2009-03-11 | $2.00 | $2.00 | 1,182 | — | — |
| 2009-03-10 | $2.50 | $2.50 | 2,346 | — | — |
| 2009-03-09 | $2.50 | $2.50 | 1,212 | — | — |
| 2009-03-06 | $2.50 | $2.50 | 1,038 | — | — |
| 2009-03-05 | $2.50 | $2.50 | 2,900 | — | — |
| 2009-03-04 | $2.50 | $2.50 | 3,190 | — | — |
| 2009-03-03 | $2.50 | $2.50 | 2,250 | — | — |
| 2009-03-02 | $2.50 | $2.50 | 1,816 | — | — |
| 2009-02-27 | $2.50 | $2.50 | 1,684 | — | — |
| 2009-02-26 | $2.50 | $2.50 | 992 | — | — |
| 2009-02-25 | $2.50 | $2.50 | 1,330 | — | — |
| 2009-02-24 | $3.00 | $3.00 | 210 | — | — |
| 2009-02-23 | $2.50 | $2.50 | 8,752 | — | — |
| 2009-02-20 | $2.50 | $2.50 | 5,948 | — | — |
| 2009-02-19 | $3.00 | $3.00 | 1,200 | — | — |
| 2009-02-18 | $2.50 | $2.50 | 4,644 | — | — |
| 2009-02-17 | $2.50 | $2.50 | 13,258 | — | — |
| 2009-02-13 | $3.00 | $3.00 | 2,800 | — | — |
| 2009-02-12 | $3.00 | $3.00 | 5,662 | — | — |
| 2009-02-11 | $3.00 | $3.00 | 11,290 | — | — |
| 2009-02-10 | $3.00 | $3.00 | 14,256 | — | — |
| 2009-02-09 | $3.00 | $3.00 | 22,524 | — | — |
| 2009-02-06 | $3.00 | $3.00 | 6,252 | — | — |
| 2009-02-05 | $3.00 | $3.00 | 4,738 | — | — |
| 2009-02-04 | $3.00 | $3.00 | 4,576 | — | — |
| 2009-02-03 | $3.00 | $3.00 | 5,608 | — | — |
| 2009-02-02 | $3.00 | $3.00 | 2,634 | — | — |
| 2009-01-30 | $3.00 | $3.00 | 3,170 | — | — |
| 2009-01-29 | $3.00 | $3.00 | 4,140 | — | — |
| 2009-01-28 | $3.00 | $3.00 | 602 | — | — |
| 2009-01-27 | $3.00 | $3.00 | 3,826 | — | — |
| 2009-01-26 | $2.50 | $2.50 | 2,642 | — | — |
| 2009-01-23 | $3.00 | $3.00 | 3,778 | — | — |
| 2009-01-22 | $2.50 | $2.50 | 476 | — | — |
| 2009-01-21 | $2.50 | $2.50 | 3,970 | — | — |
| 2009-01-20 | $2.50 | $2.50 | 2,948 | — | — |
| 2009-01-16 | $2.50 | $2.50 | 9,682 | — | — |
| 2009-01-15 | $2.50 | $2.50 | 5,476 | — | — |
| 2009-01-14 | $3.00 | $3.00 | 1,360 | — | — |
| 2009-01-13 | $3.00 | $3.00 | 1,050 | — | — |
| 2009-01-12 | $2.50 | $2.50 | 5,586 | — | — |
| 2009-01-09 | $3.00 | $3.00 | 3,880 | — | — |
| 2009-01-08 | $3.00 | $3.00 | 12,112 | — | — |
| 2009-01-07 | $3.50 | $3.50 | 2,832 | — | — |
| 2009-01-06 | $3.50 | $3.50 | 2,754 | — | — |
| 2009-01-05 | $3.50 | $3.50 | 6,586 | — | — |
| 2009-01-02 | $3.50 | $3.50 | 2,020 | — | — |