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
- 2009-06-01 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 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-30 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-29 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-28 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-24 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-23 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-22 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-21 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-18 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-17 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-16 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-15 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-14 | $1.51 | $1.51 | 0 | — | — |
| 2009-12-11 | $1.51 | $1.51 | 7,500 | — | — |
| 2009-12-10 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-09 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-08 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-07 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-04 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-03 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-02 | $1.47 | $1.47 | 0 | — | — |
| 2009-12-01 | $1.47 | $1.47 | 0 | — | — |
| 2009-11-30 | $1.47 | $1.47 | 0 | — | — |
| 2009-11-27 | $1.47 | $1.47 | 0 | — | — |
| 2009-11-25 | $1.47 | $1.47 | 4,000 | — | — |
| 2009-11-24 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-23 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-20 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-19 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-18 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-17 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-16 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-13 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-12 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-11 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-10 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-09 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-06 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-05 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-04 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-03 | $2.93 | $2.93 | 0 | — | — |
| 2009-11-02 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-30 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-29 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-28 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-27 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-26 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-23 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-22 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-21 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-20 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-19 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-16 | $2.93 | $2.93 | 0 | — | — |
| 2009-10-15 | $2.93 | $2.93 | 500 | — | — |
| 2009-10-14 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-13 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-12 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-09 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-08 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-07 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-06 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-05 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-02 | $2.63 | $2.63 | 0 | — | — |
| 2009-10-01 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-30 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-29 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-28 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-25 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-24 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-23 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-22 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-21 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-18 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-17 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-16 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-15 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-14 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-11 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-10 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-09 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-08 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-04 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-03 | $2.63 | $2.63 | 0 | — | — |
| 2009-09-02 | $2.63 | $2.63 | 1,500 | — | — |
| 2009-09-01 | $2.87 | $2.87 | 0 | — | — |
| 2009-08-31 | $2.87 | $2.87 | 0 | — | — |
| 2009-08-28 | $2.87 | $2.87 | 0 | — | — |
| 2009-08-27 | $2.87 | $2.87 | 10,000 | — | — |
| 2009-08-26 | $3.40 | $3.40 | 1,000 | — | — |
| 2009-08-25 | $2.63 | $2.63 | 0 | — | — |
| 2009-08-24 | $2.63 | $2.63 | 0 | — | — |
| 2009-08-21 | $2.63 | $2.63 | 3,000 | — | — |
| 2009-08-20 | $2.69 | $2.69 | 0 | — | — |
| 2009-08-19 | $2.69 | $2.69 | 3,000 | — | — |
| 2009-08-18 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-17 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-14 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-13 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-12 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-11 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-10 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-07 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-06 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-05 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-04 | $3.94 | $3.94 | 0 | — | — |
| 2009-08-03 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-31 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-30 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-29 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-28 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-27 | $3.94 | $3.94 | 1,000 | — | — |
| 2009-07-24 | $3.97 | $3.97 | 6,000 | — | — |
| 2009-07-23 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-22 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-21 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-20 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-17 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-16 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-15 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-14 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-13 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-10 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-09 | $3.28 | $3.28 | 2,000 | — | — |
| 2009-07-08 | $3.33 | $3.33 | 0 | — | — |
| 2009-07-07 | $3.33 | $3.33 | 500 | — | — |
| 2009-07-06 | $3.51 | $3.51 | 0 | — | — |
| 2009-07-02 | $3.51 | $3.51 | 0 | — | — |
| 2009-07-01 | $3.51 | $3.51 | 0 | — | — |
| 2009-06-30 | $3.51 | $3.51 | 1,000 | — | — |
| 2009-06-29 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-26 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-25 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-24 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-23 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-22 | $3.44 | $3.44 | 0 | — | — |
| 2009-06-19 | $3.44 | $3.44 | 4,000 | — | — |
| 2009-06-18 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-17 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-16 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-15 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-12 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-11 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-10 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-09 | $3.89 | $3.89 | 0 | — | — |
| 2009-06-08 | $3.89 | $3.89 | 2,500 | — | — |
| 2009-06-05 | $4.00 | $4.00 | 0 | — | — |
| 2009-06-04 | $4.00 | $4.00 | 6,000 | — | — |
| 2009-06-03 | $4.14 | $4.14 | 0 | — | — |
| 2009-06-02 | $4.14 | $4.14 | 3,500 | — | — |
| 2009-06-01 | $3.77 | $3.77 | 1,000 | — | — |