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
- 1980-03-18 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 | $3.00 | $4.40 | 200 | — | — |
| 2009-12-30 | $3.00 | $4.40 | 16,600 | — | — |
| 2009-12-29 | $2.98 | $4.37 | 3,000 | — | — |
| 2009-12-28 | $2.98 | $4.37 | 20,800 | — | — |
| 2009-12-24 | $2.94 | $4.31 | 3,600 | — | — |
| 2009-12-23 | $2.88 | $4.22 | 27,800 | — | — |
| 2009-12-22 | $2.90 | $4.26 | 1,000 | — | — |
| 2009-12-21 | $2.75 | $4.04 | 8,200 | — | — |
| 2009-12-18 | $2.98 | $4.37 | 1,800 | — | — |
| 2009-12-17 | $2.90 | $4.26 | 4,200 | — | — |
| 2009-12-16 | $2.89 | $4.24 | 1,600 | — | — |
| 2009-12-15 | $2.95 | $4.33 | 7,600 | — | — |
| 2009-12-14 | $2.97 | $4.36 | 3,000 | — | — |
| 2009-12-11 | $2.97 | $4.36 | 600 | — | — |
| 2009-12-10 | $2.95 | $4.33 | 8,600 | — | — |
| 2009-12-09 | $2.96 | $4.34 | 10,600 | — | — |
| 2009-12-08 | $2.89 | $4.12 | 9,600 | — | — |
| 2009-12-07 | $2.90 | $4.14 | 9,000 | — | — |
| 2009-12-04 | $2.75 | $3.92 | 5,800 | — | — |
| 2009-12-03 | $2.73 | $3.89 | 4,800 | — | — |
| 2009-12-02 | $2.70 | $3.86 | 3,400 | — | — |
| 2009-12-01 | $2.63 | $3.75 | 2,000 | — | — |
| 2009-11-30 | $2.73 | $3.89 | 0 | — | — |
| 2009-11-27 | $2.73 | $3.89 | 400 | — | — |
| 2009-11-25 | $2.63 | $3.75 | 0 | — | — |
| 2009-11-24 | $2.63 | $3.75 | 4,400 | — | — |
| 2009-11-23 | $2.73 | $3.89 | 0 | — | — |
| 2009-11-20 | $2.73 | $3.89 | 7,400 | — | — |
| 2009-11-19 | $2.69 | $3.84 | 0 | — | — |
| 2009-11-18 | $2.69 | $3.84 | 4,200 | — | — |
| 2009-11-17 | $2.63 | $3.75 | 0 | — | — |
| 2009-11-16 | $2.63 | $3.75 | 13,400 | — | — |
| 2009-11-13 | $2.73 | $3.89 | 1,000 | — | — |
| 2009-11-12 | $2.63 | $3.75 | 44,600 | — | — |
| 2009-11-11 | $2.55 | $3.64 | 13,800 | — | — |
| 2009-11-10 | $2.57 | $3.67 | 3,800 | — | — |
| 2009-11-09 | $2.50 | $3.57 | 7,000 | — | — |
| 2009-11-06 | $2.58 | $3.68 | 7,600 | — | — |
| 2009-11-05 | $2.50 | $3.57 | 18,000 | — | — |
| 2009-11-04 | $2.43 | $3.47 | 0 | — | — |
| 2009-11-03 | $2.43 | $3.47 | 200 | — | — |
| 2009-11-02 | $2.53 | $3.61 | 9,600 | — | — |
| 2009-10-30 | $2.49 | $3.56 | 2,800 | — | — |
| 2009-10-29 | $2.53 | $3.61 | 15,800 | — | — |
| 2009-10-28 | $2.57 | $3.67 | 2,400 | — | — |
| 2009-10-27 | $2.51 | $3.58 | 1,200 | — | — |
| 2009-10-26 | $2.48 | $3.54 | 800 | — | — |
| 2009-10-23 | $2.57 | $3.67 | 4,600 | — | — |
| 2009-10-22 | $2.48 | $3.54 | 400 | — | — |
| 2009-10-21 | $2.54 | $3.62 | 1,400 | — | — |
| 2009-10-20 | $2.52 | $3.60 | 2,000 | — | — |
| 2009-10-19 | $2.42 | $3.45 | 7,800 | — | — |
| 2009-10-16 | $2.52 | $3.59 | 5,000 | — | — |
| 2009-10-15 | $2.38 | $3.40 | 11,800 | — | — |
| 2009-10-14 | $2.62 | $3.74 | 0 | — | — |
| 2009-10-13 | $2.62 | $3.74 | 200 | — | — |
| 2009-10-12 | $2.63 | $3.75 | 400 | — | — |
| 2009-10-09 | $2.63 | $3.75 | 0 | — | — |
| 2009-10-08 | $2.63 | $3.75 | 20,200 | — | — |
| 2009-10-07 | $2.73 | $3.89 | 0 | — | — |
| 2009-10-06 | $2.73 | $3.89 | 22,800 | — | — |
| 2009-10-05 | $2.63 | $3.75 | 400 | — | — |
| 2009-10-02 | $2.65 | $3.79 | 1,800 | — | — |
| 2009-10-01 | $2.63 | $3.75 | 2,000 | — | — |
| 2009-09-30 | $2.73 | $3.89 | 9,600 | — | — |
| 2009-09-29 | $2.58 | $3.68 | 800 | — | — |
| 2009-09-28 | $2.63 | $3.75 | 4,200 | — | — |
| 2009-09-25 | $2.70 | $3.85 | 5,800 | — | — |
| 2009-09-24 | $2.63 | $3.75 | 3,400 | — | — |
| 2009-09-23 | $2.63 | $3.75 | 5,600 | — | — |
| 2009-09-22 | $2.65 | $3.78 | 3,600 | — | — |
| 2009-09-21 | $2.55 | $3.64 | 9,800 | — | — |
| 2009-09-18 | $2.50 | $3.57 | 28,800 | — | — |
| 2009-09-17 | $2.66 | $3.80 | 4,600 | — | — |
| 2009-09-16 | $2.65 | $3.79 | 749,400 | — | — |
| 2009-09-15 | $2.77 | $3.96 | 0 | — | — |
| 2009-09-14 | $2.77 | $3.96 | 5,400 | — | — |
| 2009-09-11 | $2.79 | $3.99 | 800 | — | — |
| 2009-09-10 | $2.68 | $3.82 | 2,000 | — | — |
| 2009-09-09 | $2.78 | $3.97 | 3,000 | — | — |
| 2009-09-08 | $2.74 | $3.92 | 6,200 | — | — |
| 2009-09-04 | $2.54 | $3.63 | 21,400 | — | — |
| 2009-09-03 | $2.58 | $3.68 | 0 | — | — |
| 2009-09-02 | $2.58 | $3.68 | 3,600 | — | — |
| 2009-09-01 | $2.63 | $3.75 | 1,200 | — | — |
| 2009-08-31 | $2.63 | $3.75 | 7,400 | — | — |
| 2009-08-28 | $2.58 | $3.68 | 2,800 | — | — |
| 2009-08-27 | $2.48 | $3.54 | 2,800 | — | — |
| 2009-08-26 | $2.43 | $3.47 | 1,000 | — | — |
| 2009-08-25 | $2.43 | $3.47 | 2,200 | — | — |
| 2009-08-24 | $2.46 | $3.52 | 600 | — | — |
| 2009-08-21 | $2.46 | $3.51 | 2,400 | — | — |
| 2009-08-20 | $2.46 | $3.51 | 2,000 | — | — |
| 2009-08-19 | $2.60 | $3.71 | 6,600 | — | — |
| 2009-08-18 | $2.62 | $3.74 | 2,000 | — | — |
| 2009-08-17 | $2.60 | $3.71 | 1,000 | — | — |
| 2009-08-14 | $2.58 | $3.68 | 3,200 | — | — |
| 2009-08-13 | $2.58 | $3.68 | 2,000 | — | — |
| 2009-08-12 | $2.58 | $3.68 | 8,000 | — | — |
| 2009-08-11 | $2.38 | $3.40 | 200 | — | — |
| 2009-08-10 | $2.50 | $3.57 | 400 | — | — |
| 2009-08-07 | $2.48 | $3.54 | 400 | — | — |
| 2009-08-06 | $2.58 | $3.68 | 2,400 | — | — |
| 2009-08-05 | $2.57 | $3.67 | 400 | — | — |
| 2009-08-04 | $2.39 | $3.41 | 5,000 | — | — |
| 2009-08-03 | $2.50 | $3.57 | 1,200 | — | — |
| 2009-07-31 | $2.50 | $3.57 | 0 | — | — |
| 2009-07-30 | $2.50 | $3.57 | 200 | — | — |
| 2009-07-29 | $2.50 | $3.57 | 9,600 | — | — |
| 2009-07-28 | $2.45 | $3.50 | 4,600 | — | — |
| 2009-07-27 | $2.43 | $3.47 | 5,400 | — | — |
| 2009-07-24 | $2.43 | $3.47 | 12,800 | — | — |
| 2009-07-23 | $2.26 | $3.22 | 200 | — | — |
| 2009-07-22 | $2.50 | $3.57 | 0 | — | — |
| 2009-07-21 | $2.50 | $3.57 | 6,800 | — | — |
| 2009-07-20 | $2.41 | $3.44 | 1,400 | — | — |
| 2009-07-17 | $2.50 | $3.57 | 1,400 | — | — |
| 2009-07-16 | $2.48 | $3.54 | 7,000 | — | — |
| 2009-07-15 | $2.63 | $3.75 | 600 | — | — |
| 2009-07-14 | $2.55 | $3.64 | 0 | — | — |
| 2009-07-13 | $2.55 | $3.64 | 0 | — | — |
| 2009-07-10 | $2.55 | $3.64 | 1,200 | — | — |
| 2009-07-09 | $2.62 | $3.74 | 2,000 | — | — |
| 2009-07-08 | $2.50 | $3.57 | 1,600 | — | — |
| 2009-07-07 | $2.55 | $3.64 | 0 | — | — |
| 2009-07-06 | $2.55 | $3.64 | 11,800 | — | — |
| 2009-07-02 | $2.55 | $3.64 | 1,400 | — | — |
| 2009-07-01 | $2.55 | $3.64 | 0 | — | — |
| 2009-06-30 | $2.55 | $3.64 | 0 | — | — |
| 2009-06-29 | $2.55 | $3.64 | 1,000 | — | — |
| 2009-06-26 | $2.63 | $3.75 | 1,000 | — | — |
| 2009-06-25 | $2.50 | $3.57 | 1,000 | — | — |
| 2009-06-24 | $2.62 | $3.74 | 7,600 | — | — |
| 2009-06-23 | $2.63 | $3.75 | 2,200 | — | — |
| 2009-06-22 | $2.58 | $3.68 | 5,600 | — | — |
| 2009-06-19 | $2.38 | $3.40 | 200 | — | — |
| 2009-06-18 | $2.38 | $3.39 | 0 | — | — |
| 2009-06-17 | $2.38 | $3.39 | 5,600 | — | — |
| 2009-06-16 | $2.38 | $3.39 | 1,000 | — | — |
| 2009-06-15 | $2.40 | $3.43 | 0 | — | — |
| 2009-06-12 | $2.40 | $3.43 | 1,000 | — | — |
| 2009-06-11 | $2.58 | $3.69 | 0 | — | — |
| 2009-06-10 | $2.58 | $3.69 | 1,200 | — | — |
| 2009-06-09 | $2.61 | $3.72 | 0 | — | — |
| 2009-06-08 | $2.61 | $3.72 | 400 | — | — |
| 2009-06-05 | $2.77 | $3.95 | 800 | — | — |
| 2009-06-04 | $2.94 | $4.19 | 4,200 | — | — |
| 2009-06-03 | $2.58 | $3.68 | 1,000 | — | — |
| 2009-06-02 | $2.70 | $3.86 | 6,600 | — | — |
| 2009-06-01 | $2.58 | $3.69 | 1,400 | — | — |
| 2009-05-29 | $2.75 | $3.93 | 2,000 | — | — |
| 2009-05-28 | $2.58 | $3.68 | 0 | — | — |
| 2009-05-27 | $2.58 | $3.68 | 0 | — | — |
| 2009-05-26 | $2.58 | $3.68 | 5,200 | — | — |
| 2009-05-22 | $2.75 | $3.92 | 2,800 | — | — |
| 2009-05-21 | $2.75 | $3.92 | 600 | — | — |
| 2009-05-20 | $2.58 | $3.68 | 3,400 | — | — |
| 2009-05-19 | $2.65 | $3.79 | 800 | — | — |
| 2009-05-18 | $2.80 | $3.99 | 6,000 | — | — |
| 2009-05-15 | $2.61 | $3.72 | 8,200 | — | — |
| 2009-05-14 | $2.65 | $3.79 | 800 | — | — |
| 2009-05-13 | $2.70 | $3.86 | 8,400 | — | — |
| 2009-05-12 | $2.88 | $4.11 | 3,600 | — | — |
| 2009-05-11 | $2.67 | $3.82 | 600 | — | — |
| 2009-05-08 | $2.65 | $3.79 | 2,400 | — | — |
| 2009-05-07 | $2.76 | $3.94 | 3,800 | — | — |
| 2009-05-06 | $2.68 | $3.82 | 12,000 | — | — |
| 2009-05-05 | $2.55 | $3.64 | 0 | — | — |
| 2009-05-04 | $2.55 | $3.64 | 8,200 | — | — |
| 2009-05-01 | $2.75 | $3.93 | 21,600 | — | — |
| 2009-04-30 | $2.85 | $3.79 | 10,200 | — | — |
| 2009-04-29 | $2.78 | $3.69 | 3,800 | — | — |
| 2009-04-28 | $2.50 | $3.32 | 4,600 | — | — |
| 2009-04-27 | $2.70 | $3.58 | 11,400 | — | — |
| 2009-04-24 | $2.48 | $3.30 | 8,400 | — | — |
| 2009-04-23 | $2.13 | $2.82 | 0 | — | — |
| 2009-04-22 | $2.13 | $2.82 | 18,000 | — | — |
| 2009-04-21 | $2.10 | $2.79 | 0 | — | — |
| 2009-04-20 | $2.10 | $2.79 | 0 | — | — |
| 2009-04-17 | $2.10 | $2.79 | 1,200 | — | — |
| 2009-04-16 | $2.03 | $2.69 | 0 | — | — |
| 2009-04-15 | $2.03 | $2.69 | 600 | — | — |
| 2009-04-14 | $2.14 | $2.84 | 4,000 | — | — |
| 2009-04-13 | $2.33 | $3.09 | 5,600 | — | — |
| 2009-04-09 | $2.35 | $3.12 | 24,200 | — | — |
| 2009-04-08 | $1.98 | $2.62 | 400 | — | — |
| 2009-04-07 | $2.24 | $2.98 | 400 | — | — |
| 2009-04-06 | $2.00 | $2.66 | 5,800 | — | — |
| 2009-04-03 | $1.99 | $2.64 | 600 | — | — |
| 2009-04-02 | $1.86 | $2.47 | 1,800 | — | — |
| 2009-04-01 | $1.84 | $2.44 | 0 | — | — |
| 2009-03-31 | $1.84 | $2.44 | 400 | — | — |
| 2009-03-30 | $1.83 | $2.43 | 0 | — | — |
| 2009-03-27 | $1.83 | $2.43 | 400 | — | — |
| 2009-03-26 | $2.00 | $2.65 | 600 | — | — |
| 2009-03-25 | $1.84 | $2.44 | 0 | — | — |
| 2009-03-24 | $1.84 | $2.44 | 800 | — | — |
| 2009-03-23 | $1.95 | $2.59 | 0 | — | — |
| 2009-03-20 | $1.95 | $2.59 | 8,800 | — | — |
| 2009-03-19 | $1.85 | $2.45 | 1,800 | — | — |
| 2009-03-18 | $1.83 | $2.43 | 2,600 | — | — |
| 2009-03-17 | $1.83 | $2.43 | 0 | — | — |
| 2009-03-16 | $1.83 | $2.43 | 0 | — | — |
| 2009-03-13 | $1.83 | $2.43 | 0 | — | — |
| 2009-03-12 | $1.83 | $2.43 | 5,200 | — | — |
| 2009-03-11 | $1.83 | $2.43 | 7,800 | — | — |
| 2009-03-10 | $1.61 | $2.13 | 4,000 | — | — |
| 2009-03-09 | $1.58 | $2.09 | 8,400 | — | — |
| 2009-03-06 | $1.74 | $2.31 | 5,200 | — | — |
| 2009-03-05 | $1.71 | $2.27 | 14,200 | — | — |
| 2009-03-04 | $1.68 | $2.23 | 6,200 | — | — |
| 2009-03-03 | $1.73 | $2.29 | 9,000 | — | — |
| 2009-03-02 | $1.77 | $2.35 | 2,200 | — | — |
| 2009-02-27 | $1.79 | $2.38 | 0 | — | — |
| 2009-02-26 | $1.79 | $2.38 | 400 | — | — |
| 2009-02-25 | $1.74 | $2.31 | 200 | — | — |
| 2009-02-24 | $1.73 | $2.30 | 3,000 | — | — |
| 2009-02-23 | $1.66 | $2.20 | 9,800 | — | — |
| 2009-02-20 | $1.80 | $2.39 | 3,600 | — | — |
| 2009-02-19 | $1.88 | $2.49 | 8,600 | — | — |
| 2009-02-18 | $1.88 | $2.49 | 4,400 | — | — |
| 2009-02-17 | $1.88 | $2.49 | 4,000 | — | — |
| 2009-02-13 | $1.74 | $2.31 | 14,200 | — | — |
| 2009-02-12 | $1.79 | $2.37 | 400 | — | — |
| 2009-02-11 | $1.99 | $2.64 | 1,000 | — | — |
| 2009-02-10 | $1.78 | $2.37 | 200 | — | — |
| 2009-02-09 | $1.83 | $2.43 | 0 | — | — |
| 2009-02-06 | $1.83 | $2.43 | 2,600 | — | — |
| 2009-02-05 | $1.68 | $2.23 | 0 | — | — |
| 2009-02-04 | $1.68 | $2.23 | 1,600 | — | — |
| 2009-02-03 | $1.70 | $2.25 | 1,000 | — | — |
| 2009-02-02 | $1.72 | $2.28 | 4,600 | — | — |
| 2009-01-30 | $1.99 | $2.64 | 0 | — | — |
| 2009-01-29 | $1.99 | $2.64 | 0 | — | — |
| 2009-01-28 | $1.99 | $2.64 | 0 | — | — |
| 2009-01-27 | $1.99 | $2.64 | 0 | — | — |
| 2009-01-26 | $1.99 | $2.64 | 15,800 | — | — |
| 2009-01-23 | $1.99 | $2.64 | 3,200 | — | — |
| 2009-01-22 | $2.03 | $2.69 | 4,800 | — | — |
| 2009-01-21 | $1.95 | $2.59 | 0 | — | — |
| 2009-01-20 | $1.95 | $2.59 | 0 | — | — |
| 2009-01-16 | $1.95 | $2.59 | 2,800 | — | — |
| 2009-01-15 | $1.93 | $2.56 | 2,000 | — | — |
| 2009-01-14 | $1.85 | $2.46 | 0 | — | — |
| 2009-01-13 | $1.85 | $2.46 | 0 | — | — |
| 2009-01-12 | $1.85 | $2.46 | 4,400 | — | — |
| 2009-01-09 | $1.88 | $2.49 | 0 | — | — |
| 2009-01-08 | $1.88 | $2.49 | 200 | — | — |
| 2009-01-07 | $2.00 | $2.66 | 0 | — | — |
| 2009-01-06 | $2.00 | $2.66 | 0 | — | — |
| 2009-01-05 | $2.00 | $2.66 | 400 | — | — |
| 2009-01-02 | $1.85 | $2.46 | 0 | — | — |