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
- 2003-07-03 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 | $3.13 | $3.13 | 13,613 | — | — |
| 2009-12-30 | $3.22 | $3.22 | 12,433 | — | — |
| 2009-12-29 | $3.04 | $3.04 | 18,718 | — | — |
| 2009-12-28 | $3.04 | $3.04 | 25,184 | — | — |
| 2009-12-24 | $3.09 | $3.09 | 3,653 | — | — |
| 2009-12-23 | $3.09 | $3.09 | 9,325 | — | — |
| 2009-12-22 | $3.04 | $3.04 | 8,803 | — | — |
| 2009-12-21 | $3.09 | $3.09 | 8,327 | — | — |
| 2009-12-18 | $3.00 | $3.00 | 9,098 | — | — |
| 2009-12-17 | $3.09 | $3.09 | 9,189 | — | — |
| 2009-12-16 | $3.17 | $3.17 | 4,946 | — | — |
| 2009-12-15 | $3.09 | $3.09 | 17,220 | — | — |
| 2009-12-14 | $3.17 | $3.17 | 13,500 | — | — |
| 2009-12-11 | $3.09 | $3.09 | 13,772 | — | — |
| 2009-12-10 | $3.13 | $3.13 | 5,559 | — | — |
| 2009-12-09 | $3.17 | $3.17 | 1,429 | — | — |
| 2009-12-08 | $3.17 | $3.17 | 5,967 | — | — |
| 2009-12-07 | $3.31 | $3.31 | 88,439 | — | — |
| 2009-12-04 | $3.31 | $3.31 | 13,454 | — | — |
| 2009-12-03 | $3.26 | $3.26 | 13,545 | — | — |
| 2009-12-02 | $3.31 | $3.31 | 13,318 | — | — |
| 2009-12-01 | $3.09 | $3.09 | 13,522 | — | — |
| 2009-11-30 | $3.26 | $3.26 | 6,875 | — | — |
| 2009-11-27 | $3.17 | $3.17 | 862 | — | — |
| 2009-11-25 | $3.22 | $3.22 | 4,243 | — | — |
| 2009-11-24 | $3.13 | $3.13 | 6,149 | — | — |
| 2009-11-23 | $3.13 | $3.13 | 21,713 | — | — |
| 2009-11-20 | $3.22 | $3.22 | 5,082 | — | — |
| 2009-11-19 | $3.13 | $3.13 | 25,774 | — | — |
| 2009-11-18 | $3.31 | $3.31 | 3,176 | — | — |
| 2009-11-17 | $3.31 | $3.31 | 3,948 | — | — |
| 2009-11-16 | $3.31 | $3.31 | 20,646 | — | — |
| 2009-11-13 | $3.22 | $3.22 | 1,407 | — | — |
| 2009-11-12 | $3.26 | $3.26 | 5,967 | — | — |
| 2009-11-11 | $3.53 | $3.53 | 5,309 | — | — |
| 2009-11-10 | $3.57 | $3.57 | 5,717 | — | — |
| 2009-11-09 | $3.61 | $3.61 | 12,002 | — | — |
| 2009-11-06 | $3.48 | $3.48 | 6,058 | — | — |
| 2009-11-05 | $3.53 | $3.53 | 18,219 | — | — |
| 2009-11-04 | $2.95 | $2.95 | 11,276 | — | — |
| 2009-11-03 | $3.00 | $3.00 | 13,636 | — | — |
| 2009-11-02 | $3.26 | $3.26 | 13,863 | — | — |
| 2009-10-30 | $3.31 | $3.31 | 26,931 | — | — |
| 2009-10-29 | $3.26 | $3.26 | 13,817 | — | — |
| 2009-10-28 | $3.17 | $3.17 | 23,823 | — | — |
| 2009-10-27 | $3.53 | $3.53 | 3,086 | — | — |
| 2009-10-26 | $3.53 | $3.53 | 12,842 | — | — |
| 2009-10-23 | $3.57 | $3.57 | 11,185 | — | — |
| 2009-10-22 | $3.57 | $3.57 | 28,088 | — | — |
| 2009-10-21 | $3.83 | $3.83 | 9,597 | — | — |
| 2009-10-20 | $3.92 | $3.92 | 41,021 | — | — |
| 2009-10-19 | $3.75 | $3.75 | 12,592 | — | — |
| 2009-10-16 | $3.92 | $3.92 | 34,010 | — | — |
| 2009-10-15 | $4.05 | $4.05 | 59,897 | — | — |
| 2009-10-14 | $4.14 | $4.14 | 58,196 | — | — |
| 2009-10-13 | $4.05 | $4.05 | 2,995 | — | — |
| 2009-10-12 | $4.10 | $4.10 | 44,537 | — | — |
| 2009-10-09 | $3.88 | $3.88 | 16,018 | — | — |
| 2009-10-08 | $3.88 | $3.88 | 22,303 | — | — |
| 2009-10-07 | $3.88 | $3.88 | 13,590 | — | — |
| 2009-10-06 | $3.92 | $3.92 | 32,376 | — | — |
| 2009-10-05 | $4.10 | $4.10 | 56,676 | — | — |
| 2009-10-02 | $4.14 | $4.14 | 140,192 | — | — |
| 2009-10-01 | $4.14 | $4.14 | 26,387 | — | — |
| 2009-09-30 | $4.28 | $4.28 | 31,877 | — | — |
| 2009-09-29 | $4.05 | $4.05 | 61,281 | — | — |
| 2009-09-28 | $4.36 | $4.36 | 53,068 | — | — |
| 2009-09-25 | $4.32 | $4.32 | 106,023 | — | — |
| 2009-09-24 | $4.01 | $4.01 | 161,496 | — | — |
| 2009-09-23 | $3.70 | $3.70 | 26,250 | — | — |
| 2009-09-22 | $3.48 | $3.48 | 46,057 | — | — |
| 2009-09-21 | $3.48 | $3.48 | 58,309 | — | — |
| 2009-09-18 | $3.39 | $3.39 | 74,577 | — | — |
| 2009-09-17 | $3.31 | $3.31 | 31,650 | — | — |
| 2009-09-16 | $3.31 | $3.31 | 16,041 | — | — |
| 2009-09-15 | $3.22 | $3.22 | 11,889 | — | — |
| 2009-09-14 | $3.22 | $3.22 | 7,986 | — | — |
| 2009-09-11 | $3.31 | $3.31 | 27,544 | — | — |
| 2009-09-10 | $3.22 | $3.22 | 54,157 | — | — |
| 2009-09-09 | $3.44 | $3.44 | 29,971 | — | — |
| 2009-09-08 | $3.44 | $3.44 | 6,489 | — | — |
| 2009-09-04 | $3.39 | $3.39 | 7,805 | — | — |
| 2009-09-03 | $3.26 | $3.26 | 6,012 | — | — |
| 2009-09-02 | $3.31 | $3.31 | 20,079 | — | — |
| 2009-09-01 | $3.13 | $3.13 | 6,058 | — | — |
| 2009-08-31 | $3.31 | $3.31 | 4,265 | — | — |
| 2009-08-28 | $3.22 | $3.22 | 19,036 | — | — |
| 2009-08-27 | $3.22 | $3.22 | 9,824 | — | — |
| 2009-08-26 | $3.26 | $3.26 | 23,188 | — | — |
| 2009-08-25 | $3.31 | $3.31 | 8,894 | — | — |
| 2009-08-24 | $3.35 | $3.35 | 8,372 | — | — |
| 2009-08-21 | $3.39 | $3.39 | 31,015 | — | — |
| 2009-08-20 | $3.44 | $3.44 | 6,330 | — | — |
| 2009-08-19 | $3.61 | $3.61 | 10,142 | — | — |
| 2009-08-18 | $3.61 | $3.61 | 4,311 | — | — |
| 2009-08-17 | $3.70 | $3.70 | 8,463 | — | — |
| 2009-08-14 | $3.66 | $3.66 | 7,306 | — | — |
| 2009-08-13 | $3.53 | $3.53 | 11,730 | — | — |
| 2009-08-12 | $3.53 | $3.53 | 12,751 | — | — |
| 2009-08-11 | $3.39 | $3.39 | 7,351 | — | — |
| 2009-08-10 | $3.44 | $3.44 | 19,603 | — | — |
| 2009-08-07 | $3.66 | $3.66 | 23,460 | — | — |
| 2009-08-06 | $3.70 | $3.70 | 15,133 | — | — |
| 2009-08-05 | $3.75 | $3.75 | 31,128 | — | — |
| 2009-08-04 | $3.39 | $3.39 | 9,824 | — | — |
| 2009-08-03 | $3.31 | $3.31 | 12,456 | — | — |
| 2009-07-31 | $3.26 | $3.26 | 5,854 | — | — |
| 2009-07-30 | $3.22 | $3.22 | 23,369 | — | — |
| 2009-07-29 | $3.00 | $3.00 | 11,911 | — | — |
| 2009-07-28 | $3.00 | $3.00 | 16,313 | — | — |
| 2009-07-27 | $3.00 | $3.00 | 4,492 | — | — |
| 2009-07-24 | $3.00 | $3.00 | 4,583 | — | — |
| 2009-07-23 | $2.95 | $2.95 | 22,053 | — | — |
| 2009-07-22 | $3.00 | $3.00 | 12,751 | — | — |
| 2009-07-21 | $2.73 | $2.73 | 13,749 | — | — |
| 2009-07-20 | $2.78 | $2.78 | 30,108 | — | — |
| 2009-07-17 | $2.82 | $2.82 | 3,403 | — | — |
| 2009-07-16 | $2.78 | $2.78 | 12,637 | — | — |
| 2009-07-15 | $2.82 | $2.82 | 21,463 | — | — |
| 2009-07-14 | $2.64 | $2.64 | 7,964 | — | — |
| 2009-07-13 | $2.64 | $2.64 | 16,789 | — | — |
| 2009-07-10 | $2.64 | $2.64 | 2,541 | — | — |
| 2009-07-09 | $2.56 | $2.56 | 27,771 | — | — |
| 2009-07-08 | $2.69 | $2.69 | 11,979 | — | — |
| 2009-07-07 | $2.86 | $2.86 | 22,030 | — | — |
| 2009-07-06 | $3.09 | $3.09 | 11,685 | — | — |
| 2009-07-02 | $3.13 | $3.13 | 13,885 | — | — |
| 2009-07-01 | $3.13 | $3.13 | 3,744 | — | — |
| 2009-06-30 | $3.17 | $3.17 | 14,929 | — | — |
| 2009-06-29 | $3.31 | $3.31 | 10,573 | — | — |
| 2009-06-26 | $3.31 | $3.31 | 23,619 | — | — |
| 2009-06-25 | $3.39 | $3.39 | 8,985 | — | — |
| 2009-06-24 | $3.35 | $3.35 | 21,781 | — | — |
| 2009-06-23 | $3.35 | $3.35 | 27,793 | — | — |
| 2009-06-22 | $3.31 | $3.31 | 26,863 | — | — |
| 2009-06-19 | $3.66 | $3.66 | 47,895 | — | — |
| 2009-06-18 | $3.35 | $3.35 | 40,658 | — | — |
| 2009-06-17 | $3.44 | $3.44 | 18,673 | — | — |
| 2009-06-16 | $3.13 | $3.13 | 9,280 | — | — |
| 2009-06-15 | $3.17 | $3.17 | 45,422 | — | — |
| 2009-06-12 | $3.44 | $3.44 | 21,940 | — | — |
| 2009-06-11 | $3.44 | $3.44 | 9,189 | — | — |
| 2009-06-10 | $3.35 | $3.35 | 53,862 | — | — |
| 2009-06-09 | $3.61 | $3.61 | 138,263 | — | — |
| 2009-06-08 | $3.13 | $3.13 | 31,265 | — | — |
| 2009-06-05 | $3.04 | $3.04 | 44,084 | — | — |
| 2009-06-04 | $2.95 | $2.95 | 39,501 | — | — |
| 2009-06-03 | $3.04 | $3.04 | 42,314 | — | — |
| 2009-06-02 | $3.04 | $3.04 | 111,082 | — | — |
| 2009-06-01 | $3.44 | $3.44 | 243,084 | — | — |
| 2009-05-29 | $2.73 | $2.73 | 16,948 | — | — |
| 2009-05-28 | $2.82 | $2.82 | 12,479 | — | — |
| 2009-05-27 | $2.56 | $2.56 | 17,810 | — | — |
| 2009-05-26 | $2.38 | $2.38 | 13,182 | — | — |
| 2009-05-22 | $2.16 | $2.16 | 38,185 | — | — |
| 2009-05-21 | $2.29 | $2.29 | 42,291 | — | — |
| 2009-05-20 | $2.42 | $2.42 | 15,247 | — | — |
| 2009-05-19 | $2.47 | $2.47 | 25,502 | — | — |
| 2009-05-18 | $2.51 | $2.51 | 31,060 | — | — |
| 2009-05-15 | $2.51 | $2.51 | 19,988 | — | — |
| 2009-05-14 | $2.42 | $2.42 | 34,350 | — | — |
| 2009-05-13 | $2.60 | $2.60 | 41,134 | — | — |
| 2009-05-12 | $2.69 | $2.69 | 21,236 | — | — |
| 2009-05-11 | $2.86 | $2.86 | 29,926 | — | — |
| 2009-05-08 | $2.82 | $2.82 | 7,328 | — | — |
| 2009-05-07 | $2.82 | $2.82 | 24,798 | — | — |
| 2009-05-06 | $2.78 | $2.78 | 25,683 | — | — |
| 2009-05-05 | $2.73 | $2.73 | 38,230 | — | — |
| 2009-05-04 | $2.69 | $2.69 | 55,927 | — | — |
| 2009-05-01 | $2.56 | $2.56 | 27,203 | — | — |
| 2009-04-30 | $2.51 | $2.51 | 17,266 | — | — |
| 2009-04-29 | $2.42 | $2.42 | 31,242 | — | — |
| 2009-04-28 | $2.38 | $2.38 | 32,921 | — | — |
| 2009-04-27 | $2.64 | $2.64 | 15,405 | — | — |
| 2009-04-24 | $2.73 | $2.73 | 65,819 | — | — |
| 2009-04-23 | $3.09 | $3.09 | 52,819 | — | — |
| 2009-04-22 | $2.95 | $2.95 | 58,672 | — | — |
| 2009-04-21 | $2.34 | $2.34 | 12,910 | — | — |
| 2009-04-20 | $2.29 | $2.29 | 18,673 | — | — |
| 2009-04-17 | $2.47 | $2.47 | 48,508 | — | — |
| 2009-04-16 | $2.38 | $2.38 | 81,474 | — | — |
| 2009-04-15 | $1.98 | $1.98 | 52,047 | — | — |
| 2009-04-14 | $1.94 | $1.94 | 45,513 | — | — |
| 2009-04-13 | $2.03 | $2.03 | 17,039 | — | — |
| 2009-04-09 | $2.07 | $2.07 | 71,877 | — | — |
| 2009-04-08 | $1.94 | $1.94 | 59,353 | — | — |
| 2009-04-07 | $1.85 | $1.85 | 48,304 | — | — |
| 2009-04-06 | $1.81 | $1.81 | 7,623 | — | — |
| 2009-04-03 | $1.85 | $1.85 | 20,488 | — | — |
| 2009-04-02 | $1.67 | $1.67 | 23,142 | — | — |
| 2009-04-01 | $1.76 | $1.76 | 4,606 | — | — |
| 2009-03-31 | $1.63 | $1.63 | 50,277 | — | — |
| 2009-03-30 | $1.54 | $1.54 | 6,988 | — | — |
| 2009-03-27 | $1.54 | $1.54 | 21,282 | — | — |
| 2009-03-26 | $1.72 | $1.72 | 54,588 | — | — |
| 2009-03-25 | $1.72 | $1.72 | 56,040 | — | — |
| 2009-03-24 | $1.76 | $1.76 | 31,060 | — | — |
| 2009-03-23 | $1.59 | $1.59 | 112,126 | — | — |
| 2009-03-20 | $1.59 | $1.59 | 60,691 | — | — |
| 2009-03-19 | $1.28 | $1.28 | 9,597 | — | — |
| 2009-03-18 | $1.28 | $1.28 | 6,965 | — | — |
| 2009-03-17 | $1.19 | $1.19 | 8,690 | — | — |
| 2009-03-16 | $1.19 | $1.19 | 16,358 | — | — |
| 2009-03-13 | $1.23 | $1.23 | 2,473 | — | — |
| 2009-03-12 | $1.15 | $1.15 | 14,384 | — | — |
| 2009-03-11 | $1.06 | $1.06 | 13,999 | — | — |
| 2009-03-10 | $1.06 | $1.06 | 18,945 | — | — |
| 2009-03-09 | $0.97 | $0.97 | 22,348 | — | — |
| 2009-03-06 | $0.93 | $0.93 | 9,325 | — | — |
| 2009-03-05 | $1.01 | $1.01 | 15,133 | — | — |
| 2009-03-04 | $1.06 | $1.06 | 8,191 | — | — |
| 2009-03-03 | $0.93 | $0.93 | 15,065 | — | — |
| 2009-03-02 | $0.88 | $0.88 | 57,901 | — | — |
| 2009-02-27 | $1.15 | $1.15 | 28,474 | — | — |
| 2009-02-26 | $1.10 | $1.10 | 2,428 | — | — |
| 2009-02-25 | $1.10 | $1.10 | 34,010 | — | — |
| 2009-02-24 | $1.10 | $1.10 | 86,352 | — | — |
| 2009-02-23 | $1.10 | $1.10 | 28,202 | — | — |
| 2009-02-20 | $1.10 | $1.10 | 16,131 | — | — |
| 2009-02-19 | $1.10 | $1.10 | 30,039 | — | — |
| 2009-02-18 | $1.15 | $1.15 | 18,083 | — | — |
| 2009-02-17 | $1.10 | $1.10 | 38,230 | — | — |
| 2009-02-13 | $1.10 | $1.10 | 13,046 | — | — |
| 2009-02-12 | $1.19 | $1.19 | 5,014 | — | — |
| 2009-02-11 | $1.15 | $1.15 | 23,074 | — | — |
| 2009-02-10 | $1.15 | $1.15 | 10,482 | — | — |
| 2009-02-09 | $1.15 | $1.15 | 9,416 | — | — |
| 2009-02-06 | $1.15 | $1.15 | 5,627 | — | — |
| 2009-02-05 | $1.10 | $1.10 | 4,175 | — | — |
| 2009-02-04 | $1.15 | $1.15 | 55,541 | — | — |
| 2009-02-03 | $1.10 | $1.10 | 10,800 | — | — |
| 2009-02-02 | $1.10 | $1.10 | 34,554 | — | — |
| 2009-01-30 | $1.19 | $1.19 | 6,375 | — | — |
| 2009-01-29 | $1.15 | $1.15 | 9,733 | — | — |
| 2009-01-28 | $1.19 | $1.19 | 33,216 | — | — |
| 2009-01-27 | $1.19 | $1.19 | 9,688 | — | — |
| 2009-01-26 | $1.28 | $1.28 | 14,997 | — | — |
| 2009-01-23 | $1.28 | $1.28 | 8,894 | — | — |
| 2009-01-22 | $1.19 | $1.19 | 124,809 | — | — |
| 2009-01-21 | $1.15 | $1.15 | 41,951 | — | — |
| 2009-01-20 | $1.15 | $1.15 | 153,101 | — | — |
| 2009-01-16 | $1.23 | $1.23 | 287,349 | — | — |
| 2009-01-15 | $1.45 | $1.45 | 191,853 | — | — |
| 2009-01-14 | $1.81 | $1.81 | 173,566 | — | — |
| 2009-01-13 | $1.59 | $1.59 | 45,649 | — | — |
| 2009-01-12 | $1.90 | $1.90 | 146,045 | — | — |
| 2009-01-09 | $1.94 | $1.94 | 70,470 | — | — |
| 2009-01-08 | $2.03 | $2.03 | 78,774 | — | — |
| 2009-01-07 | $1.81 | $1.81 | 222,369 | — | — |
| 2009-01-06 | $1.94 | $1.94 | 291,296 | — | — |
| 2009-01-05 | $1.59 | $1.59 | 155,506 | — | — |
| 2009-01-02 | $1.54 | $1.54 | 282,448 | — | — |