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
- 1999-10-27 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 | 857 | — | — |
| 2009-12-30 | $4.06 | $4.06 | 436 | — | — |
| 2009-12-29 | $3.78 | $3.78 | 6,464 | — | — |
| 2009-12-28 | $3.43 | $3.43 | 1,236 | — | — |
| 2009-12-24 | $3.50 | $3.50 | 0 | — | — |
| 2009-12-23 | $3.50 | $3.50 | 0 | — | — |
| 2009-12-22 | $3.50 | $3.50 | 1,529 | — | — |
| 2009-12-21 | $3.64 | $3.64 | 614 | — | — |
| 2009-12-18 | $3.64 | $3.64 | 393 | — | — |
| 2009-12-17 | $3.78 | $3.78 | 0 | — | — |
| 2009-12-16 | $3.78 | $3.78 | 179 | — | — |
| 2009-12-15 | $3.64 | $3.64 | 143 | — | — |
| 2009-12-14 | $3.64 | $3.64 | 286 | — | — |
| 2009-12-11 | $4.62 | $4.62 | 36 | — | — |
| 2009-12-10 | $3.22 | $3.22 | 143 | — | — |
| 2009-12-09 | $3.22 | $3.22 | 200 | — | — |
| 2009-12-08 | $3.22 | $3.22 | 179 | — | — |
| 2009-12-07 | $3.36 | $3.36 | 0 | — | — |
| 2009-12-04 | $3.36 | $3.36 | 71 | — | — |
| 2009-12-03 | $3.50 | $3.50 | 536 | — | — |
| 2009-12-02 | $3.50 | $3.50 | 971 | — | — |
| 2009-12-01 | $3.36 | $3.36 | 2,421 | — | — |
| 2009-11-30 | $3.36 | $3.36 | 1,714 | — | — |
| 2009-11-27 | $3.50 | $3.50 | 214 | — | — |
| 2009-11-25 | $3.50 | $3.50 | 2,429 | — | — |
| 2009-11-24 | $3.36 | $3.36 | 1,429 | — | — |
| 2009-11-23 | $3.50 | $3.50 | 343 | — | — |
| 2009-11-20 | $3.50 | $3.50 | 0 | — | — |
| 2009-11-19 | $3.50 | $3.50 | 1,514 | — | — |
| 2009-11-18 | $3.36 | $3.36 | 0 | — | — |
| 2009-11-17 | $3.36 | $3.36 | 1,057 | — | — |
| 2009-11-16 | $3.78 | $3.78 | 4,079 | — | — |
| 2009-11-13 | $3.50 | $3.50 | 4,757 | — | — |
| 2009-11-12 | $3.36 | $3.36 | 1,564 | — | — |
| 2009-11-11 | $3.08 | $3.08 | 1,393 | — | — |
| 2009-11-10 | $3.22 | $3.22 | 957 | — | — |
| 2009-11-09 | $3.08 | $3.08 | 1,964 | — | — |
| 2009-11-06 | $2.66 | $2.66 | 4,107 | — | — |
| 2009-11-05 | $4.00 | $4.00 | 0 | — | — |
| 2009-11-04 | $4.00 | $4.00 | 29 | — | — |
| 2009-11-03 | $4.62 | $4.62 | 1,957 | — | — |
| 2009-11-02 | $4.03 | $4.03 | 0 | — | — |
| 2009-10-30 | $4.03 | $4.03 | 1,429 | — | — |
| 2009-10-29 | $3.61 | $3.61 | 2,214 | — | — |
| 2009-10-28 | $4.06 | $4.06 | 0 | — | — |
| 2009-10-27 | $4.06 | $4.06 | 86 | — | — |
| 2009-10-26 | $4.62 | $4.62 | 0 | — | — |
| 2009-10-23 | $4.62 | $4.62 | 0 | — | — |
| 2009-10-22 | $4.62 | $4.62 | 143 | — | — |
| 2009-10-21 | $3.64 | $3.64 | 707 | — | — |
| 2009-10-20 | $4.20 | $4.20 | 21 | — | — |
| 2009-10-19 | $4.20 | $4.20 | 629 | — | — |
| 2009-10-16 | $4.62 | $4.62 | 886 | — | — |
| 2009-10-15 | $4.76 | $4.76 | 5,379 | — | — |
| 2009-10-14 | $3.22 | $3.22 | 1,179 | — | — |
| 2009-10-13 | $4.48 | $4.48 | 0 | — | — |
| 2009-10-12 | $4.48 | $4.48 | 121 | — | — |
| 2009-10-09 | $3.70 | $3.70 | 1,943 | — | — |
| 2009-10-08 | $3.71 | $3.71 | 229 | — | — |
| 2009-10-07 | $2.94 | $2.94 | 0 | — | — |
| 2009-10-06 | $2.94 | $2.94 | 0 | — | — |
| 2009-10-05 | $2.94 | $2.94 | 2,057 | — | — |
| 2009-10-02 | $3.36 | $3.36 | 321 | — | — |
| 2009-10-01 | $3.78 | $3.78 | 14 | — | — |
| 2009-09-30 | $3.50 | $3.50 | 371 | — | — |
| 2009-09-29 | $3.50 | $3.50 | 771 | — | — |
| 2009-09-28 | $3.50 | $3.50 | 471 | — | — |
| 2009-09-25 | $4.06 | $4.06 | 1,607 | — | — |
| 2009-09-24 | $2.94 | $2.94 | 1,600 | — | — |
| 2009-09-23 | $3.50 | $3.50 | 857 | — | — |
| 2009-09-22 | $3.64 | $3.64 | 964 | — | — |
| 2009-09-21 | $4.20 | $4.20 | 86 | — | — |
| 2009-09-18 | $3.50 | $3.50 | 0 | — | — |
| 2009-09-17 | $3.50 | $3.50 | 250 | — | — |
| 2009-09-16 | $3.08 | $3.08 | 1,000 | — | — |
| 2009-09-15 | $4.20 | $4.20 | 500 | — | — |
| 2009-09-14 | $3.92 | $3.92 | 1,193 | — | — |
| 2009-09-11 | $3.50 | $3.50 | 557 | — | — |
| 2009-09-10 | $4.20 | $4.20 | 0 | — | — |
| 2009-09-09 | $4.20 | $4.20 | 850 | — | — |
| 2009-09-08 | $3.50 | $3.50 | 771 | — | — |
| 2009-09-04 | $3.50 | $3.50 | 379 | — | — |
| 2009-09-03 | $3.50 | $3.50 | 1,714 | — | — |
| 2009-09-02 | $3.64 | $3.64 | 0 | — | — |
| 2009-09-01 | $3.64 | $3.64 | 1,057 | — | — |
| 2009-08-31 | $3.08 | $3.08 | 729 | — | — |
| 2009-08-28 | $3.08 | $3.08 | 71 | — | — |
| 2009-08-27 | $3.08 | $3.08 | 93 | — | — |
| 2009-08-26 | $3.08 | $3.08 | 0 | — | — |
| 2009-08-25 | $3.08 | $3.08 | 500 | — | — |
| 2009-08-24 | $3.50 | $3.50 | 0 | — | — |
| 2009-08-21 | $3.50 | $3.50 | 236 | — | — |
| 2009-08-20 | $2.73 | $2.73 | 343 | — | — |
| 2009-08-19 | $3.01 | $3.01 | 286 | — | — |
| 2009-08-18 | $3.36 | $3.36 | 150 | — | — |
| 2009-08-17 | $4.48 | $4.48 | 71 | — | — |
| 2009-08-14 | $4.48 | $4.48 | 964 | — | — |
| 2009-08-13 | $4.48 | $4.48 | 1,850 | — | — |
| 2009-08-12 | $3.92 | $3.92 | 157 | — | — |
| 2009-08-11 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-10 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-07 | $3.92 | $3.92 | 0 | — | — |
| 2009-08-06 | $3.92 | $3.92 | 64 | — | — |
| 2009-08-05 | $3.36 | $3.36 | 3,071 | — | — |
| 2009-08-04 | $3.36 | $3.36 | 143 | — | — |
| 2009-08-03 | $3.36 | $3.36 | 0 | — | — |
| 2009-07-31 | $3.36 | $3.36 | 157 | — | — |
| 2009-07-30 | $3.36 | $3.36 | 29 | — | — |
| 2009-07-29 | $3.36 | $3.36 | 500 | — | — |
| 2009-07-28 | $3.50 | $3.50 | 71 | — | — |
| 2009-07-27 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-24 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-23 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-22 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-21 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-20 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-17 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-16 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-15 | $4.06 | $4.06 | 1,857 | — | — |
| 2009-07-14 | $3.85 | $3.85 | 857 | — | — |
| 2009-07-13 | $4.06 | $4.06 | 0 | — | — |
| 2009-07-10 | $4.06 | $4.06 | 429 | — | — |
| 2009-07-09 | $3.29 | $3.29 | 0 | — | — |
| 2009-07-08 | $3.29 | $3.29 | 786 | — | — |
| 2009-07-07 | $3.29 | $3.29 | 1,571 | — | — |
| 2009-07-06 | $3.50 | $3.50 | 500 | — | — |
| 2009-07-02 | $3.50 | $3.50 | 9,679 | — | — |
| 2009-07-01 | $3.50 | $3.50 | 0 | — | — |
| 2009-06-30 | $3.50 | $3.50 | 0 | — | — |
| 2009-06-29 | $3.50 | $3.50 | 0 | — | — |
| 2009-06-26 | $3.50 | $3.50 | 2,000 | — | — |
| 2009-06-25 | $3.50 | $3.50 | 286 | — | — |
| 2009-06-24 | $3.50 | $3.50 | 450 | — | — |
| 2009-06-23 | $3.50 | $3.50 | 214 | — | — |
| 2009-06-22 | $3.50 | $3.50 | 100 | — | — |
| 2009-06-19 | $4.06 | $4.06 | 171 | — | — |
| 2009-06-18 | $3.22 | $3.22 | 0 | — | — |
| 2009-06-17 | $3.22 | $3.22 | 386 | — | — |
| 2009-06-16 | $3.50 | $3.50 | 643 | — | — |
| 2009-06-15 | $3.22 | $3.22 | 1,107 | — | — |
| 2009-06-12 | $3.22 | $3.22 | 500 | — | — |
| 2009-06-11 | $3.92 | $3.92 | 0 | — | — |
| 2009-06-10 | $3.92 | $3.92 | 321 | — | — |
| 2009-06-09 | $3.92 | $3.92 | 36 | — | — |
| 2009-06-08 | $3.50 | $3.50 | 714 | — | — |
| 2009-06-05 | $3.50 | $3.50 | 0 | — | — |
| 2009-06-04 | $3.50 | $3.50 | 0 | — | — |
| 2009-06-03 | $3.50 | $3.50 | 800 | — | — |
| 2009-06-02 | $4.20 | $4.20 | 0 | — | — |
| 2009-06-01 | $4.20 | $4.20 | 607 | — | — |
| 2009-05-29 | $3.92 | $3.92 | 479 | — | — |
| 2009-05-28 | $3.50 | $3.50 | 879 | — | — |
| 2009-05-27 | $3.08 | $3.08 | 0 | — | — |
| 2009-05-26 | $3.08 | $3.08 | 71 | — | — |
| 2009-05-22 | $3.50 | $3.50 | 479 | — | — |
| 2009-05-21 | $3.64 | $3.64 | 0 | — | — |
| 2009-05-20 | $3.64 | $3.64 | 857 | — | — |
| 2009-05-19 | $3.92 | $3.92 | 614 | — | — |
| 2009-05-18 | $3.01 | $3.01 | 0 | — | — |
| 2009-05-15 | $3.01 | $3.01 | 0 | — | — |
| 2009-05-14 | $3.01 | $3.01 | 71 | — | — |
| 2009-05-13 | $3.50 | $3.50 | 36 | — | — |
| 2009-05-12 | $3.01 | $3.01 | 57 | — | — |
| 2009-05-11 | $3.01 | $3.01 | 0 | — | — |
| 2009-05-08 | $3.01 | $3.01 | 1,271 | — | — |
| 2009-05-07 | $3.50 | $3.50 | 36 | — | — |
| 2009-05-06 | $3.50 | $3.50 | 93 | — | — |
| 2009-05-05 | $3.50 | $3.50 | 71 | — | — |
| 2009-05-04 | $3.50 | $3.50 | 336 | — | — |
| 2009-05-01 | $2.80 | $2.80 | 114 | — | — |
| 2009-04-30 | $2.80 | $2.80 | 0 | — | — |
| 2009-04-29 | $2.80 | $2.80 | 0 | — | — |
| 2009-04-28 | $2.80 | $2.80 | 0 | — | — |
| 2009-04-27 | $2.80 | $2.80 | 214 | — | — |
| 2009-04-24 | $3.22 | $3.22 | 71 | — | — |
| 2009-04-23 | $3.25 | $3.25 | 0 | — | — |
| 2009-04-22 | $3.25 | $3.25 | 0 | — | — |
| 2009-04-21 | $3.25 | $3.25 | 743 | — | — |
| 2009-04-20 | $3.22 | $3.22 | 214 | — | — |
| 2009-04-17 | $3.22 | $3.22 | 0 | — | — |
| 2009-04-16 | $3.22 | $3.22 | 0 | — | — |
| 2009-04-15 | $3.22 | $3.22 | 750 | — | — |
| 2009-04-14 | $3.36 | $3.36 | 0 | — | — |
| 2009-04-13 | $3.36 | $3.36 | 564 | — | — |
| 2009-04-09 | $3.08 | $3.08 | 0 | — | — |
| 2009-04-08 | $3.08 | $3.08 | 14 | — | — |
| 2009-04-07 | $2.80 | $2.80 | 0 | — | — |
| 2009-04-06 | $2.80 | $2.80 | 2,271 | — | — |
| 2009-04-03 | $3.36 | $3.36 | 1,100 | — | — |
| 2009-04-02 | $2.94 | $2.94 | 1,071 | — | — |
| 2009-04-01 | $2.94 | $2.94 | 357 | — | — |
| 2009-03-31 | $2.94 | $2.94 | 2,700 | — | — |
| 2009-03-30 | $3.08 | $3.08 | 621 | — | — |
| 2009-03-27 | $2.94 | $2.94 | 379 | — | — |
| 2009-03-26 | $3.92 | $3.92 | 0 | — | — |
| 2009-03-25 | $3.92 | $3.92 | 357 | — | — |
| 2009-03-24 | $4.76 | $4.76 | 0 | — | — |
| 2009-03-23 | $4.76 | $4.76 | 0 | — | — |
| 2009-03-20 | $4.76 | $4.76 | 0 | — | — |
| 2009-03-19 | $4.76 | $4.76 | 857 | — | — |
| 2009-03-18 | $4.90 | $4.90 | 0 | — | — |
| 2009-03-17 | $4.90 | $4.90 | 193 | — | — |
| 2009-03-16 | $4.90 | $4.90 | 0 | — | — |
| 2009-03-13 | $4.90 | $4.90 | 0 | — | — |
| 2009-03-12 | $4.90 | $4.90 | 0 | — | — |
| 2009-03-11 | $4.90 | $4.90 | 0 | — | — |
| 2009-03-10 | $4.90 | $4.90 | 607 | — | — |
| 2009-03-09 | $2.52 | $2.52 | 21 | — | — |
| 2009-03-06 | $4.90 | $4.90 | 14 | — | — |
| 2009-03-05 | $4.20 | $4.20 | 0 | — | — |
| 2009-03-04 | $4.20 | $4.20 | 500 | — | — |
| 2009-03-03 | $4.34 | $4.34 | 0 | — | — |
| 2009-03-02 | $4.34 | $4.34 | 0 | — | — |
| 2009-02-27 | $4.34 | $4.34 | 71 | — | — |
| 2009-02-26 | $4.90 | $4.90 | 143 | — | — |
| 2009-02-25 | $3.50 | $3.50 | 50 | — | — |
| 2009-02-24 | $3.08 | $3.08 | 293 | — | — |
| 2009-02-23 | $3.50 | $3.50 | 1,136 | — | — |
| 2009-02-20 | $2.80 | $2.80 | 0 | — | — |
| 2009-02-19 | $2.80 | $2.80 | 0 | — | — |
| 2009-02-18 | $2.80 | $2.80 | 600 | — | — |
| 2009-02-17 | $3.50 | $3.50 | 443 | — | — |
| 2009-02-13 | $3.50 | $3.50 | 457 | — | — |
| 2009-02-12 | $3.71 | $3.71 | 357 | — | — |
| 2009-02-11 | $4.20 | $4.20 | 1,443 | — | — |
| 2009-02-10 | $4.76 | $4.76 | 2,386 | — | — |
| 2009-02-09 | $5.18 | $5.18 | 21 | — | — |
| 2009-02-06 | $4.48 | $4.48 | 964 | — | — |
| 2009-02-05 | $4.48 | $4.48 | 207 | — | — |
| 2009-02-04 | $3.22 | $3.22 | 0 | — | — |
| 2009-02-03 | $3.22 | $3.22 | 0 | — | — |
| 2009-02-02 | $3.22 | $3.22 | 7 | — | — |
| 2009-01-30 | $3.22 | $3.22 | 171 | — | — |
| 2009-01-29 | $4.48 | $4.48 | 0 | — | — |
| 2009-01-28 | $4.48 | $4.48 | 93 | — | — |
| 2009-01-27 | $4.48 | $4.48 | 21 | — | — |
| 2009-01-26 | $3.36 | $3.36 | 0 | — | — |
| 2009-01-23 | $3.36 | $3.36 | 200 | — | — |
| 2009-01-22 | $4.20 | $4.20 | 0 | — | — |
| 2009-01-21 | $4.20 | $4.20 | 0 | — | — |
| 2009-01-20 | $4.20 | $4.20 | 71 | — | — |
| 2009-01-16 | $3.08 | $3.08 | 114 | — | — |
| 2009-01-15 | $3.50 | $3.50 | 1,429 | — | — |
| 2009-01-14 | $3.99 | $3.99 | 714 | — | — |
| 2009-01-13 | $4.20 | $4.20 | 2,450 | — | — |
| 2009-01-12 | $4.20 | $4.20 | 2,229 | — | — |
| 2009-01-09 | $3.50 | $3.50 | 0 | — | — |
| 2009-01-08 | $3.50 | $3.50 | 79 | — | — |
| 2009-01-07 | $3.50 | $3.50 | 1,214 | — | — |
| 2009-01-06 | $3.08 | $3.08 | 0 | — | — |
| 2009-01-05 | $3.08 | $3.08 | 821 | — | — |
| 2009-01-02 | $2.94 | $2.94 | 921 | — | — |