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
- 2002-01-09 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 | $3.20 | $3.96 | 53,663 | — | — |
| 2009-12-30 | $3.14 | $3.89 | 54,169 | — | — |
| 2009-12-29 | $2.96 | $3.62 | 9,113 | — | — |
| 2009-12-28 | $2.94 | $3.60 | 7,088 | — | — |
| 2009-12-24 | $2.92 | $3.58 | 7,088 | — | — |
| 2009-12-23 | $2.88 | $3.53 | 31,894 | — | — |
| 2009-12-22 | $2.88 | $3.53 | 11,644 | — | — |
| 2009-12-21 | $2.86 | $3.50 | 34,931 | — | — |
| 2009-12-18 | $2.88 | $3.53 | 35,438 | — | — |
| 2009-12-17 | $2.95 | $3.60 | 37,463 | — | — |
| 2009-12-16 | $2.83 | $3.47 | 69,863 | — | — |
| 2009-12-15 | $2.86 | $3.50 | 506 | — | — |
| 2009-12-14 | $2.92 | $3.57 | 56,194 | — | — |
| 2009-12-11 | $2.96 | $3.62 | 506 | — | — |
| 2009-12-10 | $2.83 | $3.46 | 18,731 | — | — |
| 2009-12-09 | $2.86 | $3.50 | 31,894 | — | — |
| 2009-12-08 | $2.99 | $3.66 | 33,919 | — | — |
| 2009-12-07 | $2.86 | $3.50 | 27,338 | — | — |
| 2009-12-04 | $2.94 | $3.60 | 13,669 | — | — |
| 2009-12-03 | $2.93 | $3.59 | 12,150 | — | — |
| 2009-12-02 | $2.92 | $3.58 | 10,125 | — | — |
| 2009-12-01 | $2.96 | $3.61 | 142,763 | — | — |
| 2009-11-30 | $2.94 | $3.60 | 6,075 | — | — |
| 2009-11-27 | $2.94 | $3.60 | 0 | — | — |
| 2009-11-25 | $2.94 | $3.60 | 5,063 | — | — |
| 2009-11-24 | $2.96 | $3.62 | 12,150 | — | — |
| 2009-11-23 | $3.01 | $3.68 | 23,288 | — | — |
| 2009-11-20 | $2.93 | $3.59 | 2,531 | — | — |
| 2009-11-19 | $2.96 | $3.62 | 21,769 | — | — |
| 2009-11-18 | $3.00 | $3.67 | 4,050 | — | — |
| 2009-11-17 | $2.98 | $3.65 | 4,050 | — | — |
| 2009-11-16 | $3.02 | $3.70 | 26,831 | — | — |
| 2009-11-13 | $3.06 | $3.75 | 11,644 | — | — |
| 2009-11-12 | $3.11 | $3.81 | 3,038 | — | — |
| 2009-11-11 | $3.23 | $3.95 | 4,050 | — | — |
| 2009-11-10 | $3.06 | $3.75 | 8,606 | — | — |
| 2009-11-09 | $3.07 | $3.75 | 0 | — | — |
| 2009-11-06 | $3.07 | $3.75 | 7,594 | — | — |
| 2009-11-05 | $3.18 | $3.89 | 29,869 | — | — |
| 2009-11-04 | $3.26 | $3.99 | 0 | — | — |
| 2009-11-03 | $3.26 | $3.99 | 45,056 | — | — |
| 2009-11-02 | $3.26 | $3.99 | 32,400 | — | — |
| 2009-10-30 | $3.26 | $3.99 | 27,338 | — | — |
| 2009-10-29 | $3.28 | $4.01 | 12,150 | — | — |
| 2009-10-28 | $3.33 | $4.07 | 13,163 | — | — |
| 2009-10-27 | $3.38 | $4.13 | 54,169 | — | — |
| 2009-10-26 | $3.36 | $4.11 | 32,906 | — | — |
| 2009-10-23 | $3.26 | $3.99 | 15,694 | — | — |
| 2009-10-22 | $3.24 | $3.96 | 29,363 | — | — |
| 2009-10-21 | $3.26 | $3.99 | 8,100 | — | — |
| 2009-10-20 | $3.26 | $3.99 | 17,719 | — | — |
| 2009-10-19 | $3.26 | $3.99 | 8,606 | — | — |
| 2009-10-16 | $3.41 | $4.17 | 3,544 | — | — |
| 2009-10-15 | $3.39 | $4.15 | 6,581 | — | — |
| 2009-10-14 | $3.41 | $4.17 | 506 | — | — |
| 2009-10-13 | $3.26 | $3.99 | 21,769 | — | — |
| 2009-10-12 | $3.40 | $4.16 | 506 | — | — |
| 2009-10-09 | $3.33 | $4.07 | 2,025 | — | — |
| 2009-10-08 | $3.36 | $4.11 | 1,013 | — | — |
| 2009-10-07 | $3.37 | $4.12 | 3,544 | — | — |
| 2009-10-06 | $3.37 | $4.12 | 13,669 | — | — |
| 2009-10-05 | $3.38 | $4.14 | 1,519 | — | — |
| 2009-10-02 | $3.36 | $4.11 | 0 | — | — |
| 2009-10-01 | $3.36 | $4.11 | 1,013 | — | — |
| 2009-09-30 | $3.38 | $4.13 | 4,556 | — | — |
| 2009-09-29 | $3.36 | $4.07 | 4,556 | — | — |
| 2009-09-28 | $3.46 | $4.19 | 0 | — | — |
| 2009-09-25 | $3.46 | $4.19 | 12,150 | — | — |
| 2009-09-24 | $3.41 | $4.13 | 0 | — | — |
| 2009-09-23 | $3.41 | $4.13 | 2,025 | — | — |
| 2009-09-22 | $3.44 | $4.16 | 15,694 | — | — |
| 2009-09-21 | $3.45 | $4.18 | 9,619 | — | — |
| 2009-09-18 | $3.46 | $4.19 | 1,519 | — | — |
| 2009-09-17 | $3.40 | $4.11 | 5,063 | — | — |
| 2009-09-16 | $3.31 | $4.01 | 6,075 | — | — |
| 2009-09-15 | $3.22 | $3.90 | 68,850 | — | — |
| 2009-09-14 | $3.38 | $4.09 | 4,050 | — | — |
| 2009-09-11 | $3.23 | $3.91 | 3,544 | — | — |
| 2009-09-10 | $3.23 | $3.91 | 8,100 | — | — |
| 2009-09-09 | $3.46 | $4.19 | 2,025 | — | — |
| 2009-09-08 | $3.44 | $4.17 | 18,225 | — | — |
| 2009-09-04 | $3.26 | $3.95 | 9,113 | — | — |
| 2009-09-03 | $3.20 | $3.88 | 24,806 | — | — |
| 2009-09-02 | $3.24 | $3.92 | 12,656 | — | — |
| 2009-09-01 | $3.24 | $3.92 | 33,413 | — | — |
| 2009-08-31 | $3.19 | $3.86 | 16,200 | — | — |
| 2009-08-28 | $3.28 | $3.97 | 1,519 | — | — |
| 2009-08-27 | $3.28 | $3.97 | 3,544 | — | — |
| 2009-08-26 | $3.16 | $3.83 | 9,619 | — | — |
| 2009-08-25 | $3.11 | $3.77 | 3,038 | — | — |
| 2009-08-24 | $3.10 | $3.76 | 5,569 | — | — |
| 2009-08-21 | $3.12 | $3.78 | 506 | — | — |
| 2009-08-20 | $3.10 | $3.76 | 12,656 | — | — |
| 2009-08-19 | $3.12 | $3.77 | 12,150 | — | — |
| 2009-08-18 | $3.27 | $3.96 | 1,013 | — | — |
| 2009-08-17 | $3.13 | $3.79 | 0 | — | — |
| 2009-08-14 | $3.13 | $3.79 | 133,650 | — | — |
| 2009-08-13 | $3.11 | $3.77 | 19,744 | — | — |
| 2009-08-12 | $3.11 | $3.77 | 4,050 | — | — |
| 2009-08-11 | $3.07 | $3.72 | 52,650 | — | — |
| 2009-08-10 | $3.09 | $3.74 | 18,225 | — | — |
| 2009-08-07 | $3.09 | $3.74 | 90,619 | — | — |
| 2009-08-06 | $3.08 | $3.73 | 5,063 | — | — |
| 2009-08-05 | $3.16 | $3.83 | 29,363 | — | — |
| 2009-08-04 | $3.25 | $3.94 | 25,313 | — | — |
| 2009-08-03 | $3.18 | $3.85 | 15,188 | — | — |
| 2009-07-31 | $3.22 | $3.90 | 10,631 | — | — |
| 2009-07-30 | $3.16 | $3.83 | 5,569 | — | — |
| 2009-07-29 | $3.16 | $3.83 | 5,569 | — | — |
| 2009-07-28 | $3.26 | $3.95 | 0 | — | — |
| 2009-07-27 | $3.26 | $3.95 | 3,038 | — | — |
| 2009-07-24 | $3.07 | $3.72 | 9,619 | — | — |
| 2009-07-23 | $3.12 | $3.78 | 25,313 | — | — |
| 2009-07-22 | $3.10 | $3.76 | 0 | — | — |
| 2009-07-21 | $3.10 | $3.76 | 1,013 | — | — |
| 2009-07-20 | $3.10 | $3.76 | 6,075 | — | — |
| 2009-07-17 | $3.01 | $3.65 | 17,213 | — | — |
| 2009-07-16 | $3.08 | $3.72 | 0 | — | — |
| 2009-07-15 | $3.08 | $3.72 | 4,050 | — | — |
| 2009-07-14 | $2.96 | $3.59 | 18,225 | — | — |
| 2009-07-13 | $3.10 | $3.75 | 16,706 | — | — |
| 2009-07-10 | $3.11 | $3.77 | 1,013 | — | — |
| 2009-07-09 | $3.11 | $3.77 | 2,531 | — | — |
| 2009-07-08 | $3.16 | $3.83 | 2,531 | — | — |
| 2009-07-07 | $3.13 | $3.79 | 1,519 | — | — |
| 2009-07-06 | $3.16 | $3.83 | 48,094 | — | — |
| 2009-07-02 | $3.22 | $3.90 | 3,038 | — | — |
| 2009-07-01 | $3.24 | $3.93 | 2,531 | — | — |
| 2009-06-30 | $3.21 | $3.89 | 3,038 | — | — |
| 2009-06-29 | $3.54 | $4.24 | 3,038 | — | — |
| 2009-06-26 | $3.36 | $4.03 | 3,038 | — | — |
| 2009-06-25 | $3.41 | $4.09 | 20,756 | — | — |
| 2009-06-24 | $3.56 | $4.27 | 12,656 | — | — |
| 2009-06-23 | $3.60 | $4.32 | 27,338 | — | — |
| 2009-06-22 | $3.74 | $4.49 | 0 | — | — |
| 2009-06-19 | $3.74 | $4.49 | 5,063 | — | — |
| 2009-06-18 | $3.74 | $4.49 | 5,063 | — | — |
| 2009-06-17 | $3.75 | $4.50 | 0 | — | — |
| 2009-06-16 | $3.75 | $4.50 | 0 | — | — |
| 2009-06-15 | $3.75 | $4.50 | 3,544 | — | — |
| 2009-06-12 | $3.69 | $4.42 | 2,531 | — | — |
| 2009-06-11 | $3.70 | $4.44 | 4,556 | — | — |
| 2009-06-10 | $3.62 | $4.35 | 1,519 | — | — |
| 2009-06-09 | $3.68 | $4.41 | 18,225 | — | — |
| 2009-06-08 | $3.65 | $4.37 | 72,900 | — | — |
| 2009-06-05 | $3.73 | $4.48 | 2,531 | — | — |
| 2009-06-04 | $3.77 | $4.52 | 1,519 | — | — |
| 2009-06-03 | $3.75 | $4.50 | 0 | — | — |
| 2009-06-02 | $3.75 | $4.50 | 1,013 | — | — |
| 2009-06-01 | $3.72 | $4.46 | 4,556 | — | — |
| 2009-05-29 | $3.75 | $4.50 | 24,300 | — | — |
| 2009-05-28 | $3.70 | $4.44 | 0 | — | — |
| 2009-05-27 | $3.70 | $4.44 | 5,569 | — | — |
| 2009-05-26 | $3.70 | $4.44 | 3,038 | — | — |
| 2009-05-22 | $3.68 | $4.41 | 6,581 | — | — |
| 2009-05-21 | $3.67 | $4.41 | 22,275 | — | — |
| 2009-05-20 | $3.78 | $4.54 | 9,619 | — | — |
| 2009-05-19 | $3.77 | $4.52 | 129,094 | — | — |
| 2009-05-18 | $3.77 | $4.53 | 5,569 | — | — |
| 2009-05-15 | $3.77 | $4.52 | 13,669 | — | — |
| 2009-05-14 | $3.74 | $4.48 | 26,831 | — | — |
| 2009-05-13 | $3.84 | $4.61 | 31,388 | — | — |
| 2009-05-12 | $3.84 | $4.61 | 32,400 | — | — |
| 2009-05-11 | $3.69 | $4.43 | 46,575 | — | — |
| 2009-05-08 | $3.67 | $4.40 | 35,438 | — | — |
| 2009-05-07 | $3.47 | $4.16 | 32,400 | — | — |
| 2009-05-06 | $3.40 | $4.08 | 19,238 | — | — |
| 2009-05-05 | $3.30 | $3.95 | 13,669 | — | — |
| 2009-05-04 | $3.26 | $3.91 | 73,913 | — | — |
| 2009-05-01 | $3.14 | $3.77 | 3,038 | — | — |
| 2009-04-30 | $3.00 | $3.60 | 39,994 | — | — |
| 2009-04-29 | $2.86 | $3.44 | 11,644 | — | — |
| 2009-04-28 | $2.84 | $3.40 | 44,550 | — | — |
| 2009-04-27 | $2.74 | $3.29 | 103,275 | — | — |
| 2009-04-24 | $2.50 | $3.00 | 167,063 | — | — |
| 2009-04-23 | $2.30 | $2.76 | 18,731 | — | — |
| 2009-04-22 | $2.29 | $2.75 | 67,331 | — | — |
| 2009-04-21 | $2.28 | $2.74 | 50,625 | — | — |
| 2009-04-20 | $2.30 | $2.76 | 23,288 | — | — |
| 2009-04-17 | $2.30 | $2.76 | 7,594 | — | — |
| 2009-04-16 | $2.30 | $2.76 | 5,569 | — | — |
| 2009-04-15 | $2.25 | $2.70 | 12,656 | — | — |
| 2009-04-14 | $2.28 | $2.73 | 57,206 | — | — |
| 2009-04-13 | $2.27 | $2.72 | 248,569 | — | — |
| 2009-04-09 | $2.22 | $2.67 | 118,463 | — | — |
| 2009-04-08 | $2.17 | $2.61 | 1,519 | — | — |
| 2009-04-07 | $2.22 | $2.67 | 5,063 | — | — |
| 2009-04-06 | $2.24 | $2.68 | 10,631 | — | — |
| 2009-04-03 | $2.22 | $2.66 | 11,644 | — | — |
| 2009-04-02 | $2.17 | $2.61 | 24,300 | — | — |
| 2009-04-01 | $2.23 | $2.68 | 17,213 | — | — |
| 2009-03-31 | $2.19 | $2.59 | 1,013 | — | — |
| 2009-03-30 | $2.14 | $2.53 | 9,619 | — | — |
| 2009-03-27 | $2.25 | $2.66 | 18,225 | — | — |
| 2009-03-26 | $2.21 | $2.61 | 9,619 | — | — |
| 2009-03-25 | $2.24 | $2.65 | 32,906 | — | — |
| 2009-03-24 | $2.25 | $2.66 | 23,288 | — | — |
| 2009-03-23 | $2.25 | $2.66 | 23,794 | — | — |
| 2009-03-20 | $2.26 | $2.67 | 0 | — | — |
| 2009-03-19 | $2.26 | $2.67 | 3,038 | — | — |
| 2009-03-18 | $2.23 | $2.63 | 50,119 | — | — |
| 2009-03-17 | $2.27 | $2.68 | 2,531 | — | — |
| 2009-03-16 | $2.31 | $2.73 | 4,556 | — | — |
| 2009-03-13 | $2.21 | $2.62 | 8,100 | — | — |
| 2009-03-12 | $2.15 | $2.54 | 3,544 | — | — |
| 2009-03-11 | $2.08 | $2.46 | 1,519 | — | — |
| 2009-03-10 | $2.07 | $2.45 | 22,781 | — | — |
| 2009-03-09 | $2.08 | $2.45 | 9,113 | — | — |
| 2009-03-06 | $2.21 | $2.61 | 2,025 | — | — |
| 2009-03-05 | $2.27 | $2.68 | 12,150 | — | — |
| 2009-03-04 | $2.26 | $2.67 | 146,813 | — | — |
| 2009-03-03 | $2.30 | $2.72 | 8,606 | — | — |
| 2009-03-02 | $2.29 | $2.71 | 4,556 | — | — |
| 2009-02-27 | $2.30 | $2.71 | 65,306 | — | — |
| 2009-02-26 | $2.27 | $2.68 | 31,388 | — | — |
| 2009-02-25 | $2.27 | $2.69 | 12,150 | — | — |
| 2009-02-24 | $2.24 | $2.65 | 18,225 | — | — |
| 2009-02-23 | $2.25 | $2.66 | 5,063 | — | — |
| 2009-02-20 | $2.26 | $2.66 | 106,313 | — | — |
| 2009-02-19 | $2.24 | $2.65 | 46,575 | — | — |
| 2009-02-18 | $2.34 | $2.76 | 25,819 | — | — |
| 2009-02-17 | $2.35 | $2.78 | 84,038 | — | — |
| 2009-02-13 | $2.27 | $2.68 | 5,569 | — | — |
| 2009-02-12 | $2.27 | $2.68 | 21,263 | — | — |
| 2009-02-11 | $2.37 | $2.80 | 506 | — | — |
| 2009-02-10 | $2.27 | $2.68 | 9,619 | — | — |
| 2009-02-09 | $2.30 | $2.72 | 43,538 | — | — |
| 2009-02-06 | $2.27 | $2.68 | 4,556 | — | — |
| 2009-02-05 | $2.30 | $2.72 | 2,531 | — | — |
| 2009-02-04 | $2.35 | $2.78 | 5,569 | — | — |
| 2009-02-03 | $2.30 | $2.72 | 91,631 | — | — |
| 2009-02-02 | $2.32 | $2.75 | 90,113 | — | — |
| 2009-01-30 | $2.43 | $2.87 | 96,188 | — | — |
| 2009-01-29 | $2.47 | $2.92 | 7,594 | — | — |
| 2009-01-28 | $2.61 | $3.08 | 10,125 | — | — |
| 2009-01-27 | $2.47 | $2.92 | 11,138 | — | — |
| 2009-01-26 | $2.47 | $2.92 | 46,575 | — | — |
| 2009-01-23 | $2.46 | $2.91 | 118,969 | — | — |
| 2009-01-22 | $2.51 | $2.96 | 4,050 | — | — |
| 2009-01-21 | $2.52 | $2.97 | 3,038 | — | — |
| 2009-01-20 | $2.56 | $3.03 | 25,819 | — | — |
| 2009-01-16 | $2.48 | $2.93 | 6,075 | — | — |
| 2009-01-15 | $2.58 | $3.05 | 506 | — | — |
| 2009-01-14 | $2.61 | $3.08 | 0 | — | — |
| 2009-01-13 | $2.61 | $3.08 | 3,038 | — | — |
| 2009-01-12 | $2.47 | $2.92 | 0 | — | — |
| 2009-01-09 | $2.47 | $2.92 | 0 | — | — |
| 2009-01-08 | $2.47 | $2.92 | 1,013 | — | — |
| 2009-01-07 | $2.47 | $2.92 | 2,531 | — | — |
| 2009-01-06 | $2.47 | $2.92 | 3,544 | — | — |
| 2009-01-05 | $2.47 | $2.92 | 16,200 | — | — |
| 2009-01-02 | $2.47 | $2.92 | 1,013 | — | — |