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
- 2006-08-08 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 | $4.75 | $4.75 | 46,912 | — | — |
| 2009-12-30 | $4.50 | $4.50 | 113,320 | — | — |
| 2009-12-29 | $3.40 | $3.40 | 10,812 | — | — |
| 2009-12-28 | $3.50 | $3.50 | 23,000 | — | — |
| 2009-12-24 | $3.50 | $3.50 | 11,944 | — | — |
| 2009-12-23 | $3.50 | $3.50 | 16,580 | — | — |
| 2009-12-22 | $3.25 | $3.25 | 30,364 | — | — |
| 2009-12-21 | $3.63 | $3.63 | 9,420 | — | — |
| 2009-12-18 | $3.35 | $3.35 | 50,536 | — | — |
| 2009-12-17 | $3.50 | $3.50 | 25,804 | — | — |
| 2009-12-16 | $3.50 | $3.50 | 3,280 | — | — |
| 2009-12-15 | $3.75 | $3.75 | 15,300 | — | — |
| 2009-12-14 | $3.75 | $3.75 | 21,132 | — | — |
| 2009-12-11 | $3.50 | $3.50 | 6,520 | — | — |
| 2009-12-10 | $3.25 | $3.25 | 12,692 | — | — |
| 2009-12-09 | $3.20 | $3.20 | 29,236 | — | — |
| 2009-12-08 | $3.50 | $3.50 | 11,492 | — | — |
| 2009-12-07 | $4.00 | $4.00 | 10,544 | — | — |
| 2009-12-04 | $4.00 | $4.00 | 21,356 | — | — |
| 2009-12-03 | $3.48 | $3.48 | 12,648 | — | — |
| 2009-12-02 | $3.23 | $3.23 | 18,592 | — | — |
| 2009-12-01 | $3.50 | $3.50 | 43,824 | — | — |
| 2009-11-30 | $3.65 | $3.65 | 59,440 | — | — |
| 2009-11-27 | $4.25 | $4.25 | 8,564 | — | — |
| 2009-11-25 | $4.23 | $4.23 | 28,744 | — | — |
| 2009-11-24 | $4.25 | $4.25 | 23,048 | — | — |
| 2009-11-23 | $4.38 | $4.38 | 27,284 | — | — |
| 2009-11-20 | $4.38 | $4.38 | 62,164 | — | — |
| 2009-11-19 | $4.63 | $4.63 | 41,596 | — | — |
| 2009-11-18 | $4.75 | $4.75 | 22,844 | — | — |
| 2009-11-17 | $5.08 | $5.08 | 27,592 | — | — |
| 2009-11-16 | $5.68 | $5.68 | 84,768 | — | — |
| 2009-11-13 | $5.13 | $5.13 | 73,900 | — | — |
| 2009-11-12 | $4.43 | $4.43 | 19,324 | — | — |
| 2009-11-11 | $4.48 | $4.48 | 25,336 | — | — |
| 2009-11-10 | $4.75 | $4.75 | 31,468 | — | — |
| 2009-11-09 | $4.63 | $4.63 | 23,664 | — | — |
| 2009-11-06 | $4.75 | $4.75 | 12,744 | — | — |
| 2009-11-05 | $4.75 | $4.75 | 17,256 | — | — |
| 2009-11-04 | $4.63 | $4.63 | 27,692 | — | — |
| 2009-11-03 | $4.83 | $4.83 | 35,416 | — | — |
| 2009-11-02 | $4.00 | $4.00 | 105,028 | — | — |
| 2009-10-30 | $5.25 | $5.25 | 52,376 | — | — |
| 2009-10-29 | $5.50 | $5.50 | 31,588 | — | — |
| 2009-10-28 | $5.75 | $5.75 | 84,912 | — | — |
| 2009-10-27 | $6.10 | $6.10 | 93,368 | — | — |
| 2009-10-26 | $7.00 | $7.00 | 194,072 | — | — |
| 2009-10-23 | $5.88 | $5.88 | 383,164 | — | — |
| 2009-10-22 | $9.20 | $9.20 | 253,896 | — | — |
| 2009-10-21 | $10.75 | $10.75 | 305,100 | — | — |
| 2009-10-20 | $8.00 | $8.00 | 280,520 | — | — |
| 2009-10-19 | $5.50 | $5.50 | 151,100 | — | — |
| 2009-10-16 | $4.80 | $4.80 | 100,712 | — | — |
| 2009-10-15 | $3.78 | $3.78 | 35,320 | — | — |
| 2009-10-14 | $3.68 | $3.68 | 78,120 | — | — |
| 2009-10-13 | $4.50 | $4.50 | 32,604 | — | — |
| 2009-10-12 | $4.88 | $4.88 | 66,628 | — | — |
| 2009-10-09 | $4.88 | $4.88 | 33,332 | — | — |
| 2009-10-08 | $4.88 | $4.88 | 61,740 | — | — |
| 2009-10-07 | $5.00 | $5.00 | 113,148 | — | — |
| 2009-10-06 | $5.50 | $5.50 | 68,796 | — | — |
| 2009-10-05 | $4.13 | $4.13 | 15,240 | — | — |
| 2009-10-02 | $4.00 | $4.00 | 7,984 | — | — |
| 2009-10-01 | $3.88 | $3.88 | 51,556 | — | — |
| 2009-09-30 | $3.68 | $3.68 | 68,916 | — | — |
| 2009-09-29 | $4.03 | $4.03 | 154,776 | — | — |
| 2009-09-28 | $3.00 | $3.00 | 35,356 | — | — |
| 2009-09-25 | $2.50 | $2.50 | 22,084 | — | — |
| 2009-09-24 | $2.25 | $2.25 | 25,580 | — | — |
| 2009-09-23 | $2.75 | $2.75 | 64,584 | — | — |
| 2009-09-22 | $3.00 | $3.00 | 71,676 | — | — |
| 2009-09-21 | $2.23 | $2.23 | 28,336 | — | — |
| 2009-09-18 | $1.75 | $1.75 | 13,932 | — | — |
| 2009-09-17 | $1.75 | $1.75 | 4,284 | — | — |
| 2009-09-16 | $1.88 | $1.88 | 11,824 | — | — |
| 2009-09-15 | $1.78 | $1.78 | 5,188 | — | — |
| 2009-09-14 | $1.78 | $1.78 | 13,812 | — | — |
| 2009-09-11 | $1.70 | $1.70 | 9,252 | — | — |
| 2009-09-10 | $1.65 | $1.65 | 3,268 | — | — |
| 2009-09-09 | $1.75 | $1.75 | 1,756 | — | — |
| 2009-09-08 | $1.75 | $1.75 | 17,584 | — | — |
| 2009-09-04 | $1.73 | $1.73 | 5,040 | — | — |
| 2009-09-03 | $1.75 | $1.75 | 2,760 | — | — |
| 2009-09-02 | $1.63 | $1.63 | 14,768 | — | — |
| 2009-09-01 | $1.75 | $1.75 | 9,716 | — | — |
| 2009-08-31 | $1.68 | $1.68 | 4,380 | — | — |
| 2009-08-28 | $1.78 | $1.78 | 4,032 | — | — |
| 2009-08-27 | $1.90 | $1.90 | 2,488 | — | — |
| 2009-08-26 | $1.98 | $1.98 | 2,920 | — | — |
| 2009-08-25 | $2.00 | $2.00 | 11,532 | — | — |
| 2009-08-24 | $1.85 | $1.85 | 9,924 | — | — |
| 2009-08-21 | $1.65 | $1.65 | 15,900 | — | — |
| 2009-08-20 | $1.88 | $1.88 | 19,068 | — | — |
| 2009-08-19 | $1.83 | $1.83 | 6,816 | — | — |
| 2009-08-18 | $1.85 | $1.85 | 3,864 | — | — |
| 2009-08-17 | $1.70 | $1.70 | 22,252 | — | — |
| 2009-08-14 | $1.88 | $1.88 | 11,704 | — | — |
| 2009-08-13 | $2.00 | $2.00 | 7,512 | — | — |
| 2009-08-12 | $2.00 | $2.00 | 15,328 | — | — |
| 2009-08-11 | $1.90 | $1.90 | 10,604 | — | — |
| 2009-08-10 | $1.53 | $1.53 | 8,704 | — | — |
| 2009-08-07 | $1.50 | $1.50 | 8,140 | — | — |
| 2009-08-06 | $1.63 | $1.63 | 3,572 | — | — |
| 2009-08-05 | $1.50 | $1.50 | 1,784 | — | — |
| 2009-08-04 | $1.63 | $1.63 | 5,000 | — | — |
| 2009-08-03 | $1.50 | $1.50 | 5,112 | — | — |
| 2009-07-31 | $1.63 | $1.63 | 5,608 | — | — |
| 2009-07-30 | $1.73 | $1.73 | 4,160 | — | — |
| 2009-07-29 | $1.55 | $1.55 | 5,856 | — | — |
| 2009-07-28 | $1.63 | $1.63 | 9,284 | — | — |
| 2009-07-27 | $1.80 | $1.80 | 14,716 | — | — |
| 2009-07-24 | $1.75 | $1.75 | 8,304 | — | — |
| 2009-07-23 | $1.75 | $1.75 | 18,792 | — | — |
| 2009-07-22 | $1.63 | $1.63 | 11,836 | — | — |
| 2009-07-21 | $1.75 | $1.75 | 6,720 | — | — |
| 2009-07-20 | $1.75 | $1.75 | 5,152 | — | — |
| 2009-07-17 | $1.75 | $1.75 | 3,564 | — | — |
| 2009-07-16 | $1.75 | $1.75 | 9,296 | — | — |
| 2009-07-15 | $1.75 | $1.75 | 8,492 | — | — |
| 2009-07-14 | $1.48 | $1.48 | 4,080 | — | — |
| 2009-07-13 | $1.50 | $1.50 | 5,764 | — | — |
| 2009-07-10 | $1.53 | $1.53 | 3,744 | — | — |
| 2009-07-09 | $1.70 | $1.70 | 19,964 | — | — |
| 2009-07-08 | $1.50 | $1.50 | 104,464 | — | — |
| 2009-07-07 | $1.88 | $1.88 | 8,320 | — | — |
| 2009-07-06 | $1.88 | $1.88 | 12,232 | — | — |
| 2009-07-02 | $1.93 | $1.93 | 1,808 | — | — |
| 2009-07-01 | $1.88 | $1.88 | 3,320 | — | — |
| 2009-06-30 | $1.98 | $1.98 | 4,900 | — | — |
| 2009-06-29 | $2.00 | $2.00 | 2,828 | — | — |
| 2009-06-26 | $1.95 | $1.95 | 13,228 | — | — |
| 2009-06-25 | $1.98 | $1.98 | 10,916 | — | — |
| 2009-06-24 | $1.98 | $1.98 | 18,128 | — | — |
| 2009-06-23 | $2.13 | $2.13 | 22,744 | — | — |
| 2009-06-22 | $2.08 | $2.08 | 23,916 | — | — |
| 2009-06-19 | $2.13 | $2.13 | 16,000 | — | — |
| 2009-06-18 | $2.33 | $2.33 | 26,000 | — | — |
| 2009-06-17 | $2.25 | $2.25 | 14,536 | — | — |
| 2009-06-16 | $2.50 | $2.50 | 22,012 | — | — |
| 2009-06-15 | $2.50 | $2.50 | 16,512 | — | — |
| 2009-06-12 | $2.50 | $2.50 | 44,172 | — | — |
| 2009-06-11 | $2.88 | $2.88 | 66,112 | — | — |
| 2009-06-10 | $2.25 | $2.25 | 22,448 | — | — |
| 2009-06-09 | $2.33 | $2.33 | 23,104 | — | — |
| 2009-06-08 | $2.50 | $2.50 | 26,900 | — | — |
| 2009-06-05 | $3.00 | $3.00 | 23,056 | — | — |
| 2009-06-04 | $3.00 | $3.00 | 44,920 | — | — |
| 2009-06-03 | $2.88 | $2.88 | 20,812 | — | — |
| 2009-06-02 | $2.03 | $2.03 | 48,512 | — | — |
| 2009-06-01 | $2.50 | $2.50 | 28,616 | — | — |
| 2009-05-29 | $2.88 | $2.88 | 57,916 | — | — |
| 2009-05-28 | $2.75 | $2.75 | 55,808 | — | — |
| 2009-05-27 | $2.15 | $2.15 | 47,936 | — | — |
| 2009-05-26 | $1.78 | $1.78 | 10,456 | — | — |
| 2009-05-22 | $1.88 | $1.88 | 31,912 | — | — |
| 2009-05-21 | $1.88 | $1.88 | 35,764 | — | — |
| 2009-05-20 | $1.75 | $1.75 | 8,144 | — | — |
| 2009-05-19 | $2.00 | $2.00 | 17,528 | — | — |
| 2009-05-18 | $2.00 | $2.00 | 15,136 | — | — |
| 2009-05-15 | $2.13 | $2.13 | 9,072 | — | — |
| 2009-05-14 | $1.78 | $1.78 | 9,916 | — | — |
| 2009-05-13 | $1.50 | $1.50 | 4,740 | — | — |
| 2009-05-12 | $1.75 | $1.75 | 1,656 | — | — |
| 2009-05-11 | $1.75 | $1.75 | 780 | — | — |
| 2009-05-08 | $2.13 | $2.13 | 200 | — | — |
| 2009-05-07 | $2.00 | $2.00 | 2,876 | — | — |
| 2009-05-06 | $2.38 | $2.38 | 2,200 | — | — |
| 2009-05-05 | $2.25 | $2.25 | 200 | — | — |
| 2009-05-04 | $2.03 | $2.03 | 1,560 | — | — |
| 2009-05-01 | $2.38 | $2.38 | 3,680 | — | — |
| 2009-04-30 | $2.00 | $2.00 | 2,400 | — | — |
| 2009-04-29 | $2.25 | $2.25 | 60 | — | — |
| 2009-04-28 | $2.25 | $2.25 | 0 | — | — |
| 2009-04-27 | $2.25 | $2.25 | 3,904 | — | — |
| 2009-04-24 | $2.00 | $2.00 | 7,564 | — | — |
| 2009-04-23 | $2.25 | $2.25 | 7,120 | — | — |
| 2009-04-22 | $2.25 | $2.25 | 17,772 | — | — |
| 2009-04-21 | $2.88 | $2.88 | 9,960 | — | — |
| 2009-04-20 | $3.38 | $3.38 | 160 | — | — |
| 2009-04-17 | $3.38 | $3.38 | 400 | — | — |
| 2009-04-16 | $2.75 | $2.75 | 3,200 | — | — |
| 2009-04-15 | $3.50 | $3.50 | 2,400 | — | — |
| 2009-04-14 | $2.75 | $2.75 | 0 | — | — |
| 2009-04-13 | $2.75 | $2.75 | 0 | — | — |
| 2009-04-09 | $2.75 | $2.75 | 40 | — | — |
| 2009-04-08 | $2.50 | $2.50 | 124 | — | — |
| 2009-04-07 | $2.50 | $2.50 | 688 | — | — |
| 2009-04-06 | $2.50 | $2.50 | 1,040 | — | — |
| 2009-04-03 | $2.50 | $2.50 | 0 | — | — |
| 2009-04-02 | $2.50 | $2.50 | 0 | — | — |
| 2009-04-01 | $2.50 | $2.50 | 0 | — | — |
| 2009-03-31 | $2.50 | $2.50 | 400 | — | — |
| 2009-03-30 | $2.25 | $2.25 | 640 | — | — |
| 2009-03-27 | $2.75 | $2.75 | 1,252 | — | — |
| 2009-03-26 | $2.50 | $2.50 | 300 | — | — |
| 2009-03-25 | $2.50 | $2.50 | 0 | — | — |
| 2009-03-24 | $2.50 | $2.50 | 340 | — | — |
| 2009-03-23 | $2.50 | $2.50 | 400 | — | — |
| 2009-03-20 | $2.50 | $2.50 | 3,360 | — | — |
| 2009-03-19 | $3.00 | $3.00 | 2,000 | — | — |
| 2009-03-18 | $3.00 | $3.00 | 200 | — | — |
| 2009-03-17 | $3.00 | $3.00 | 600 | — | — |
| 2009-03-16 | $3.00 | $3.00 | 0 | — | — |
| 2009-03-13 | $3.00 | $3.00 | 200 | — | — |
| 2009-03-12 | $3.25 | $3.25 | 0 | — | — |
| 2009-03-11 | $3.25 | $3.25 | 0 | — | — |
| 2009-03-10 | $3.25 | $3.25 | 400 | — | — |
| 2009-03-09 | $2.75 | $2.75 | 200 | — | — |
| 2009-03-06 | $3.25 | $3.25 | 6,800 | — | — |
| 2009-03-05 | $2.13 | $2.13 | 4,580 | — | — |
| 2009-03-04 | $2.88 | $2.88 | 0 | — | — |
| 2009-03-03 | $2.88 | $2.88 | 1,240 | — | — |
| 2009-03-02 | $2.25 | $2.25 | 3,356 | — | — |
| 2009-02-27 | $3.50 | $3.50 | 500 | — | — |
| 2009-02-26 | $2.75 | $2.75 | 3,600 | — | — |
| 2009-02-25 | $2.50 | $2.50 | 1,800 | — | — |
| 2009-02-24 | $2.73 | $2.73 | 4,000 | — | — |
| 2009-02-23 | $3.25 | $3.25 | 0 | — | — |
| 2009-02-20 | $3.25 | $3.25 | 4,680 | — | — |
| 2009-02-19 | $2.75 | $2.75 | 3,200 | — | — |
| 2009-02-18 | $2.75 | $2.75 | 2,400 | — | — |
| 2009-02-17 | $2.75 | $2.75 | 9,280 | — | — |
| 2009-02-13 | $3.75 | $3.75 | 11,000 | — | — |
| 2009-02-12 | $2.75 | $2.75 | 0 | — | — |
| 2009-02-11 | $2.75 | $2.75 | 4,268 | — | — |
| 2009-02-10 | $3.00 | $3.00 | 6,800 | — | — |
| 2009-02-09 | $3.25 | $3.25 | 5,648 | — | — |
| 2009-02-06 | $3.50 | $3.50 | 1,160 | — | — |
| 2009-02-05 | $3.75 | $3.75 | 3,600 | — | — |
| 2009-02-04 | $3.50 | $3.50 | 23,260 | — | — |
| 2009-02-03 | $4.25 | $4.25 | 100 | — | — |
| 2009-02-02 | $3.75 | $3.75 | 0 | — | — |
| 2009-01-30 | $3.75 | $3.75 | 36 | — | — |
| 2009-01-29 | $3.75 | $3.75 | 300 | — | — |
| 2009-01-28 | $4.25 | $4.25 | 640 | — | — |
| 2009-01-27 | $4.00 | $4.00 | 452 | — | — |
| 2009-01-26 | $4.25 | $4.25 | 1,800 | — | — |
| 2009-01-23 | $4.25 | $4.25 | 4,440 | — | — |
| 2009-01-22 | $4.50 | $4.50 | 3,896 | — | — |
| 2009-01-21 | $3.50 | $3.50 | 2,040 | — | — |
| 2009-01-20 | $3.50 | $3.50 | 200 | — | — |
| 2009-01-16 | $3.75 | $3.75 | 0 | — | — |
| 2009-01-15 | $3.75 | $3.75 | 1,380 | — | — |
| 2009-01-14 | $3.00 | $3.00 | 40 | — | — |
| 2009-01-13 | $3.00 | $3.00 | 720 | — | — |
| 2009-01-12 | $4.50 | $4.50 | 100 | — | — |
| 2009-01-09 | $4.25 | $4.25 | 1,860 | — | — |
| 2009-01-08 | $3.25 | $3.25 | 9,120 | — | — |
| 2009-01-07 | $3.13 | $3.13 | 200 | — | — |
| 2009-01-06 | $2.00 | $2.00 | 0 | — | — |
| 2009-01-05 | $2.00 | $2.00 | 0 | — | — |
| 2009-01-02 | $2.00 | $2.00 | 0 | — | — |