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
- 2008-09-18 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 | $2.78 | $2.78 | 37,061 | — | — |
| 2009-12-30 | $2.72 | $2.72 | 8,545 | — | — |
| 2009-12-29 | $2.72 | $2.72 | 31,845 | — | — |
| 2009-12-28 | $2.82 | $2.82 | 31,398 | — | — |
| 2009-12-24 | $2.66 | $2.66 | 16,096 | — | — |
| 2009-12-23 | $2.58 | $2.58 | 22,257 | — | — |
| 2009-12-22 | $2.46 | $2.46 | 47,693 | — | — |
| 2009-12-21 | $2.62 | $2.62 | 26,678 | — | — |
| 2009-12-18 | $2.62 | $2.62 | 42,576 | — | — |
| 2009-12-17 | $2.70 | $2.70 | 45,457 | — | — |
| 2009-12-16 | $2.64 | $2.64 | 35,521 | — | — |
| 2009-12-15 | $2.62 | $2.62 | 42,476 | — | — |
| 2009-12-14 | $2.56 | $2.56 | 135,130 | — | — |
| 2009-12-11 | $2.72 | $2.72 | 65,826 | — | — |
| 2009-12-10 | $2.86 | $2.86 | 29,411 | — | — |
| 2009-12-09 | $2.92 | $2.92 | 93,299 | — | — |
| 2009-12-08 | $2.94 | $2.94 | 44,414 | — | — |
| 2009-12-07 | $2.98 | $2.98 | 44,762 | — | — |
| 2009-12-04 | $2.96 | $2.96 | 47,345 | — | — |
| 2009-12-03 | $3.04 | $3.04 | 30,901 | — | — |
| 2009-12-02 | $2.90 | $2.90 | 72,135 | — | — |
| 2009-12-01 | $2.98 | $2.98 | 54,002 | — | — |
| 2009-11-30 | $2.90 | $2.90 | 87,636 | — | — |
| 2009-11-27 | $2.80 | $2.80 | 169,210 | — | — |
| 2009-11-25 | $3.04 | $3.04 | 53,307 | — | — |
| 2009-11-24 | $2.98 | $2.98 | 48,587 | — | — |
| 2009-11-23 | $2.96 | $2.96 | 113,519 | — | — |
| 2009-11-20 | $2.96 | $2.96 | 69,502 | — | — |
| 2009-11-19 | $2.88 | $2.88 | 144,867 | — | — |
| 2009-11-18 | $2.74 | $2.74 | 67,018 | — | — |
| 2009-11-17 | $2.58 | $2.58 | 79,538 | — | — |
| 2009-11-16 | $2.48 | $2.48 | 112,028 | — | — |
| 2009-11-13 | $2.52 | $2.52 | 30,404 | — | — |
| 2009-11-12 | $2.50 | $2.50 | 33,981 | — | — |
| 2009-11-11 | $2.50 | $2.50 | 44,712 | — | — |
| 2009-11-10 | $2.60 | $2.60 | 63,938 | — | — |
| 2009-11-09 | $2.56 | $2.56 | 112,575 | — | — |
| 2009-11-06 | $2.44 | $2.44 | 25,436 | — | — |
| 2009-11-05 | $2.38 | $2.38 | 78,693 | — | — |
| 2009-11-04 | $2.33 | $2.33 | 36,962 | — | — |
| 2009-11-03 | $2.48 | $2.48 | 18,928 | — | — |
| 2009-11-02 | $2.29 | $2.29 | 102,639 | — | — |
| 2009-10-30 | $2.40 | $2.40 | 49,879 | — | — |
| 2009-10-29 | $2.62 | $2.62 | 76,507 | — | — |
| 2009-10-28 | $2.50 | $2.50 | 135,130 | — | — |
| 2009-10-27 | $2.82 | $2.82 | 69,502 | — | — |
| 2009-10-26 | $2.74 | $2.74 | 80,631 | — | — |
| 2009-10-23 | $2.62 | $2.62 | 59,268 | — | — |
| 2009-10-22 | $2.70 | $2.70 | 62,597 | — | — |
| 2009-10-21 | $2.62 | $2.62 | 159,721 | — | — |
| 2009-10-20 | $2.86 | $2.86 | 179,544 | — | — |
| 2009-10-19 | $2.98 | $2.98 | 303,346 | — | — |
| 2009-10-16 | $2.74 | $2.74 | 192,162 | — | — |
| 2009-10-15 | $2.64 | $2.64 | 176,960 | — | — |
| 2009-10-14 | $2.38 | $2.38 | 126,634 | — | — |
| 2009-10-13 | $2.15 | $2.15 | 86,046 | — | — |
| 2009-10-12 | $1.95 | $1.95 | 0 | — | — |
| 2009-10-09 | $1.95 | $1.95 | 77,401 | — | — |
| 2009-10-08 | $2.01 | $2.01 | 98,615 | — | — |
| 2009-10-07 | $1.89 | $1.89 | 45,308 | — | — |
| 2009-10-06 | $1.85 | $1.85 | 30,454 | — | — |
| 2009-10-05 | $1.93 | $1.93 | 29,063 | — | — |
| 2009-10-02 | $1.81 | $1.81 | 54,350 | — | — |
| 2009-10-01 | $1.81 | $1.81 | 89,921 | — | — |
| 2009-09-30 | $2.07 | $2.07 | 40,638 | — | — |
| 2009-09-29 | $2.01 | $2.01 | 68,906 | — | — |
| 2009-09-28 | $2.01 | $2.01 | 62,746 | — | — |
| 2009-09-25 | $1.97 | $1.97 | 81,127 | — | — |
| 2009-09-24 | $2.01 | $2.01 | 85,450 | — | — |
| 2009-09-23 | $2.13 | $2.13 | 117,593 | — | — |
| 2009-09-22 | $2.05 | $2.05 | 99,459 | — | — |
| 2009-09-21 | $2.01 | $2.01 | 34,379 | — | — |
| 2009-09-18 | $2.03 | $2.03 | 25,138 | — | — |
| 2009-09-17 | $2.03 | $2.03 | 79,140 | — | — |
| 2009-09-16 | $2.11 | $2.11 | 45,755 | — | — |
| 2009-09-15 | $2.01 | $2.01 | 100,403 | — | — |
| 2009-09-14 | $2.09 | $2.09 | 198,174 | — | — |
| 2009-09-11 | $1.95 | $1.95 | 231,260 | — | — |
| 2009-09-10 | $1.79 | $1.79 | 64,236 | — | — |
| 2009-09-09 | $1.85 | $1.85 | 52,214 | — | — |
| 2009-09-08 | $1.97 | $1.97 | 142,830 | — | — |
| 2009-09-04 | $1.93 | $1.93 | 73,377 | — | — |
| 2009-09-03 | $1.75 | $1.75 | 137,365 | — | — |
| 2009-09-02 | $1.63 | $1.63 | 75,613 | — | — |
| 2009-09-01 | $1.75 | $1.75 | 62,845 | — | — |
| 2009-08-31 | $1.81 | $1.81 | 82,220 | — | — |
| 2009-08-28 | $2.13 | $2.13 | 37,608 | — | — |
| 2009-08-27 | $2.15 | $2.15 | 112,227 | — | — |
| 2009-08-26 | $2.05 | $2.05 | 101,894 | — | — |
| 2009-08-25 | $2.09 | $2.09 | 64,485 | — | — |
| 2009-08-24 | $2.13 | $2.13 | 113,718 | — | — |
| 2009-08-21 | $2.29 | $2.29 | 127,230 | — | — |
| 2009-08-20 | $2.17 | $2.17 | 112,227 | — | — |
| 2009-08-19 | $2.03 | $2.03 | 121,915 | — | — |
| 2009-08-18 | $1.85 | $1.85 | 46,898 | — | — |
| 2009-08-17 | $1.93 | $1.93 | 63,739 | — | — |
| 2009-08-14 | $2.09 | $2.09 | 217,549 | — | — |
| 2009-08-13 | $1.83 | $1.83 | 60,709 | — | — |
| 2009-08-12 | $1.45 | $1.45 | 49,630 | — | — |
| 2009-08-11 | $1.29 | $1.29 | 11,923 | — | — |
| 2009-08-10 | $1.29 | $1.29 | 2,186 | — | — |
| 2009-08-07 | $1.21 | $1.21 | 20,766 | — | — |
| 2009-08-06 | $1.27 | $1.27 | 36,167 | — | — |
| 2009-08-05 | $1.35 | $1.35 | 5,067 | — | — |
| 2009-08-04 | $1.23 | $1.23 | 14,407 | — | — |
| 2009-08-03 | $1.15 | $1.15 | 0 | — | — |
| 2009-07-31 | $1.15 | $1.15 | 13,314 | — | — |
| 2009-07-30 | $1.11 | $1.11 | 3,478 | — | — |
| 2009-07-29 | $1.09 | $1.09 | 248 | — | — |
| 2009-07-28 | $1.09 | $1.09 | 994 | — | — |
| 2009-07-27 | $1.09 | $1.09 | 6,657 | — | — |
| 2009-07-24 | $1.19 | $1.19 | 745 | — | — |
| 2009-07-23 | $1.21 | $1.21 | 12,420 | — | — |
| 2009-07-22 | $1.09 | $1.09 | 2,732 | — | — |
| 2009-07-21 | $1.03 | $1.03 | 0 | — | — |
| 2009-07-20 | $1.03 | $1.03 | 596 | — | — |
| 2009-07-17 | $1.07 | $1.07 | 19,574 | — | — |
| 2009-07-16 | $1.07 | $1.07 | 4,620 | — | — |
| 2009-07-15 | $1.07 | $1.07 | 8,942 | — | — |
| 2009-07-14 | $1.07 | $1.07 | 11,675 | — | — |
| 2009-07-13 | $0.99 | $0.99 | 795 | — | — |
| 2009-07-10 | $1.01 | $1.01 | 9,489 | — | — |
| 2009-07-09 | $1.01 | $1.01 | 10,930 | — | — |
| 2009-07-08 | $0.95 | $0.95 | 13,414 | — | — |
| 2009-07-07 | $1.03 | $1.03 | 11,178 | — | — |
| 2009-07-06 | $1.05 | $1.05 | 28,963 | — | — |
| 2009-07-02 | $1.05 | $1.05 | 4,074 | — | — |
| 2009-07-01 | $1.01 | $1.01 | 0 | — | — |
| 2009-06-30 | $1.01 | $1.01 | 6,210 | — | — |
| 2009-06-29 | $1.05 | $1.05 | 497 | — | — |
| 2009-06-26 | $1.09 | $1.09 | 7,452 | — | — |
| 2009-06-25 | $1.07 | $1.07 | 28,417 | — | — |
| 2009-06-24 | $1.21 | $1.21 | 30,504 | — | — |
| 2009-06-23 | $1.19 | $1.19 | 17,239 | — | — |
| 2009-06-22 | $1.19 | $1.19 | 12,172 | — | — |
| 2009-06-19 | $1.31 | $1.31 | 2,236 | — | — |
| 2009-06-18 | $1.27 | $1.27 | 0 | — | — |
| 2009-06-17 | $1.27 | $1.27 | 1,490 | — | — |
| 2009-06-16 | $1.41 | $1.41 | 2,236 | — | — |
| 2009-06-15 | $1.39 | $1.39 | 16,394 | — | — |
| 2009-06-12 | $1.27 | $1.27 | 497 | — | — |
| 2009-06-11 | $1.29 | $1.29 | 41,234 | — | — |
| 2009-06-10 | $1.27 | $1.27 | 4,819 | — | — |
| 2009-06-09 | $1.25 | $1.25 | 1,490 | — | — |
| 2009-06-08 | $1.31 | $1.31 | 0 | — | — |
| 2009-06-05 | $1.31 | $1.31 | 1,987 | — | — |
| 2009-06-04 | $1.27 | $1.27 | 10,930 | — | — |
| 2009-06-03 | $1.29 | $1.29 | 22,853 | — | — |
| 2009-06-02 | $1.31 | $1.31 | 5,216 | — | — |
| 2009-06-01 | $1.37 | $1.37 | 3,180 | — | — |
| 2009-05-29 | $1.31 | $1.31 | 40,191 | — | — |
| 2009-05-28 | $1.13 | $1.13 | 14,407 | — | — |
| 2009-05-27 | $1.09 | $1.09 | 2,981 | — | — |
| 2009-05-26 | $1.21 | $1.21 | 17,636 | — | — |
| 2009-05-22 | $0.99 | $0.99 | 4,869 | — | — |
| 2009-05-21 | $0.97 | $0.97 | 0 | — | — |
| 2009-05-20 | $0.97 | $0.97 | 6,309 | — | — |
| 2009-05-19 | $1.01 | $1.01 | 1,788 | — | — |
| 2009-05-18 | $0.99 | $0.99 | 0 | — | — |
| 2009-05-15 | $0.99 | $0.99 | 2,335 | — | — |
| 2009-05-14 | $0.95 | $0.95 | 0 | — | — |
| 2009-05-13 | $0.95 | $0.95 | 0 | — | — |
| 2009-05-12 | $0.95 | $0.95 | 2,484 | — | — |
| 2009-05-11 | $1.09 | $1.09 | 50 | — | — |
| 2009-05-08 | $1.11 | $1.11 | 4,223 | — | — |
| 2009-05-07 | $1.13 | $1.13 | 3,726 | — | — |
| 2009-05-06 | $1.19 | $1.19 | 1,938 | — | — |
| 2009-05-05 | $1.03 | $1.03 | 9,439 | — | — |
| 2009-05-04 | $1.09 | $1.09 | 11,675 | — | — |
| 2009-05-01 | $0.95 | $0.95 | 3,329 | — | — |
| 2009-04-30 | $0.83 | $0.83 | 10,582 | — | — |
| 2009-04-29 | $0.93 | $0.93 | 20,617 | — | — |
| 2009-04-28 | $0.91 | $0.91 | 0 | — | — |
| 2009-04-27 | $0.91 | $0.91 | 0 | — | — |
| 2009-04-24 | $0.91 | $0.91 | 20,965 | — | — |
| 2009-04-23 | $0.91 | $0.91 | 497 | — | — |
| 2009-04-22 | $0.91 | $0.91 | 4,968 | — | — |
| 2009-04-21 | $0.97 | $0.97 | 7,949 | — | — |
| 2009-04-20 | $1.11 | $1.11 | 298 | — | — |
| 2009-04-17 | $1.09 | $1.09 | 7,005 | — | — |
| 2009-04-16 | $1.07 | $1.07 | 3,229 | — | — |
| 2009-04-15 | $1.09 | $1.09 | 7,651 | — | — |
| 2009-04-14 | $1.09 | $1.09 | 8,098 | — | — |
| 2009-04-13 | $1.21 | $1.21 | 2,683 | — | — |
| 2009-04-09 | $1.01 | $1.01 | 16,792 | — | — |
| 2009-04-08 | $1.05 | $1.05 | 2,484 | — | — |
| 2009-04-07 | $1.03 | $1.03 | 9,191 | — | — |
| 2009-04-06 | $1.13 | $1.13 | 12,172 | — | — |
| 2009-04-03 | $1.23 | $1.23 | 16,295 | — | — |
| 2009-04-02 | $1.27 | $1.27 | 34,875 | — | — |
| 2009-04-01 | $1.21 | $1.21 | 7,949 | — | — |
| 2009-03-31 | $0.89 | $0.89 | 7,204 | — | — |
| 2009-03-30 | $0.91 | $0.91 | 4,968 | — | — |
| 2009-03-27 | $0.76 | $0.76 | 0 | — | — |
| 2009-03-26 | $0.76 | $0.76 | 0 | — | — |
| 2009-03-25 | $0.76 | $0.76 | 149 | — | — |
| 2009-03-24 | $0.79 | $0.79 | 20,319 | — | — |
| 2009-03-23 | $0.81 | $0.81 | 41,234 | — | — |
| 2009-03-20 | $0.83 | $0.83 | 497 | — | — |
| 2009-03-19 | $0.87 | $0.87 | 53,803 | — | — |
| 2009-03-18 | $0.89 | $0.89 | 0 | — | — |
| 2009-03-17 | $0.89 | $0.89 | 14,904 | — | — |
| 2009-03-16 | $0.95 | $0.95 | 8,197 | — | — |
| 2009-03-13 | $0.95 | $0.95 | 14,109 | — | — |
| 2009-03-12 | $0.85 | $0.85 | 15,152 | — | — |
| 2009-03-11 | $0.87 | $0.87 | 16,593 | — | — |
| 2009-03-10 | $0.85 | $0.85 | 7,949 | — | — |
| 2009-03-09 | $0.87 | $0.87 | 36,117 | — | — |
| 2009-03-06 | $0.93 | $0.93 | 64,981 | — | — |
| 2009-03-05 | $0.99 | $0.99 | 16,444 | — | — |
| 2009-03-04 | $1.09 | $1.09 | 8,992 | — | — |
| 2009-03-03 | $0.99 | $0.99 | 56,635 | — | — |
| 2009-03-02 | $1.07 | $1.07 | 12,420 | — | — |
| 2009-02-27 | $1.03 | $1.03 | 18,878 | — | — |
| 2009-02-26 | $1.21 | $1.21 | 11,923 | — | — |
| 2009-02-25 | $1.23 | $1.23 | 994 | — | — |
| 2009-02-24 | $1.21 | $1.21 | 3,974 | — | — |
| 2009-02-23 | $1.21 | $1.21 | 23,350 | — | — |
| 2009-02-20 | $1.25 | $1.25 | 15,997 | — | — |
| 2009-02-19 | $1.25 | $1.25 | 6,409 | — | — |
| 2009-02-18 | $1.29 | $1.29 | 4,223 | — | — |
| 2009-02-17 | $1.21 | $1.21 | 32,689 | — | — |
| 2009-02-13 | $1.25 | $1.25 | 6,458 | — | — |
| 2009-02-12 | $1.25 | $1.25 | 24,443 | — | — |
| 2009-02-11 | $1.31 | $1.31 | 9,588 | — | — |
| 2009-02-10 | $1.25 | $1.25 | 6,657 | — | — |
| 2009-02-09 | $1.41 | $1.41 | 16,494 | — | — |
| 2009-02-06 | $1.41 | $1.41 | 19,375 | — | — |
| 2009-02-05 | $1.41 | $1.41 | 29,460 | — | — |
| 2009-02-04 | $1.47 | $1.47 | 12,966 | — | — |
| 2009-02-03 | $1.53 | $1.53 | 16,444 | — | — |
| 2009-02-02 | $1.47 | $1.47 | 6,210 | — | — |
| 2009-01-30 | $1.49 | $1.49 | 22,803 | — | — |
| 2009-01-29 | $1.21 | $1.21 | 1,987 | — | — |
| 2009-01-28 | $1.25 | $1.25 | 5,962 | — | — |
| 2009-01-27 | $1.27 | $1.27 | 9,042 | — | — |
| 2009-01-26 | $1.27 | $1.27 | 16,842 | — | — |
| 2009-01-23 | $1.11 | $1.11 | 12,420 | — | — |
| 2009-01-22 | $0.97 | $0.97 | 13,960 | — | — |
| 2009-01-21 | $1.07 | $1.07 | 40,390 | — | — |
| 2009-01-20 | $0.91 | $0.91 | 0 | — | — |
| 2009-01-16 | $0.91 | $0.91 | 40,986 | — | — |
| 2009-01-15 | $0.95 | $0.95 | 4,173 | — | — |
| 2009-01-14 | $0.89 | $0.89 | 9,439 | — | — |
| 2009-01-13 | $0.85 | $0.85 | 73,526 | — | — |
| 2009-01-12 | $0.91 | $0.91 | 15,252 | — | — |
| 2009-01-09 | $0.99 | $0.99 | 2,583 | — | — |
| 2009-01-08 | $0.76 | $0.76 | 0 | — | — |
| 2009-01-07 | $0.76 | $0.76 | 29,311 | — | — |
| 2009-01-06 | $0.66 | $0.66 | 0 | — | — |
| 2009-01-05 | $0.66 | $0.66 | 1,043 | — | — |
| 2009-01-02 | $0.50 | $0.50 | 10,433 | — | — |