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
- 1992-03-05 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 | $3.41 | $3.60 | 82,890 | — | — |
| 2009-12-30 | $3.42 | $3.61 | 54,888 | — | — |
| 2009-12-29 | $3.43 | $3.62 | 50,304 | — | — |
| 2009-12-28 | $3.51 | $3.71 | 56,003 | — | — |
| 2009-12-24 | $3.43 | $3.62 | 102,095 | — | — |
| 2009-12-23 | $3.46 | $3.65 | 104,325 | — | — |
| 2009-12-22 | $3.43 | $3.62 | 113,865 | — | — |
| 2009-12-21 | $3.55 | $3.75 | 127,742 | — | — |
| 2009-12-18 | $3.39 | $3.58 | 90,076 | — | — |
| 2009-12-17 | $3.45 | $3.64 | 50,180 | — | — |
| 2009-12-16 | $3.55 | $3.75 | 135,796 | — | — |
| 2009-12-15 | $3.37 | $3.56 | 87,103 | — | — |
| 2009-12-14 | $3.48 | $3.67 | 64,800 | — | — |
| 2009-12-11 | $3.56 | $3.76 | 114,856 | — | — |
| 2009-12-10 | $3.78 | $3.99 | 112,626 | — | — |
| 2009-12-09 | $3.90 | $4.11 | 141,743 | — | — |
| 2009-12-08 | $4.02 | $4.24 | 980,430 | — | — |
| 2009-12-07 | $3.33 | $3.52 | 79,173 | — | — |
| 2009-12-04 | $3.32 | $3.50 | 89,333 | — | — |
| 2009-12-03 | $3.63 | $3.83 | 130,468 | — | — |
| 2009-12-02 | $3.59 | $3.79 | 182,506 | — | — |
| 2009-12-01 | $3.32 | $3.50 | 169,992 | — | — |
| 2009-11-30 | $3.16 | $3.33 | 127,866 | — | — |
| 2009-11-27 | $3.08 | $3.25 | 67,526 | — | — |
| 2009-11-25 | $3.27 | $3.45 | 171,851 | — | — |
| 2009-11-24 | $2.90 | $3.06 | 494,985 | — | — |
| 2009-11-23 | $3.03 | $3.20 | 304,797 | — | — |
| 2009-11-20 | $3.28 | $3.46 | 282,123 | — | — |
| 2009-11-19 | $3.68 | $3.88 | 170,240 | — | — |
| 2009-11-18 | $3.94 | $4.16 | 75,332 | — | — |
| 2009-11-17 | $4.02 | $4.24 | 80,907 | — | — |
| 2009-11-16 | $4.12 | $4.34 | 55,756 | — | — |
| 2009-11-13 | $4.08 | $4.30 | 71,119 | — | — |
| 2009-11-12 | $4.12 | $4.34 | 93,545 | — | — |
| 2009-11-11 | $4.01 | $4.23 | 52,906 | — | — |
| 2009-11-10 | $3.98 | $4.20 | 96,147 | — | — |
| 2009-11-09 | $4.06 | $4.29 | 124,645 | — | — |
| 2009-11-06 | $4.05 | $4.28 | 73,721 | — | — |
| 2009-11-05 | $4.04 | $4.26 | 153,390 | — | — |
| 2009-11-04 | $4.34 | $4.58 | 115,352 | — | — |
| 2009-11-03 | $4.33 | $4.57 | 113,741 | — | — |
| 2009-11-02 | $4.59 | $4.85 | 108,290 | — | — |
| 2009-10-30 | $4.74 | $5.00 | 156,363 | — | — |
| 2009-10-29 | $4.96 | $5.24 | 172,099 | — | — |
| 2009-10-28 | $4.96 | $5.24 | 326,480 | — | — |
| 2009-10-27 | $5.13 | $5.41 | 312,107 | — | — |
| 2009-10-26 | $5.00 | $5.28 | 336,392 | — | — |
| 2009-10-23 | $5.00 | $5.28 | 648,127 | — | — |
| 2009-10-22 | $4.92 | $5.20 | 340,109 | — | — |
| 2009-10-21 | $4.12 | $4.35 | 69,756 | — | — |
| 2009-10-20 | $4.12 | $4.34 | 246,935 | — | — |
| 2009-10-19 | $4.00 | $4.22 | 166,028 | — | — |
| 2009-10-16 | $3.76 | $3.97 | 68,517 | — | — |
| 2009-10-15 | $3.55 | $3.75 | 114,733 | — | — |
| 2009-10-14 | $3.71 | $3.92 | 138,398 | — | — |
| 2009-10-13 | $3.72 | $3.93 | 107,670 | — | — |
| 2009-10-12 | $3.79 | $4.00 | 131,335 | — | — |
| 2009-10-09 | $3.85 | $4.06 | 211,871 | — | — |
| 2009-10-08 | $3.99 | $4.21 | 123,653 | — | — |
| 2009-10-07 | $4.12 | $4.34 | 97,758 | — | — |
| 2009-10-06 | $4.00 | $4.22 | 111,387 | — | — |
| 2009-10-05 | $4.04 | $4.26 | 127,618 | — | — |
| 2009-10-02 | $4.40 | $4.64 | 210,384 | — | — |
| 2009-10-01 | $4.52 | $4.77 | 428,203 | — | — |
| 2009-09-30 | $4.62 | $4.87 | 682,943 | — | — |
| 2009-09-29 | $4.40 | $4.64 | 651,349 | — | — |
| 2009-09-28 | $3.43 | $3.62 | 454,717 | — | — |
| 2009-09-25 | $3.71 | $3.92 | 937,560 | — | — |
| 2009-09-24 | $4.58 | $4.84 | 826,917 | — | — |
| 2009-09-23 | $5.17 | $5.45 | 1,122,049 | — | — |
| 2009-09-22 | $4.48 | $4.73 | 808,331 | — | — |
| 2009-09-21 | $4.45 | $4.69 | 1,216,958 | — | — |
| 2009-09-18 | $3.63 | $3.83 | 369,845 | — | — |
| 2009-09-17 | $3.31 | $3.49 | 305,664 | — | — |
| 2009-09-16 | $3.24 | $3.42 | 240,121 | — | — |
| 2009-09-15 | $3.23 | $3.41 | 426,592 | — | — |
| 2009-09-14 | $2.77 | $2.92 | 29,117 | — | — |
| 2009-09-11 | $2.77 | $2.92 | 16,355 | — | — |
| 2009-09-10 | $2.77 | $2.92 | 29,241 | — | — |
| 2009-09-09 | $2.78 | $2.94 | 25,028 | — | — |
| 2009-09-08 | $2.74 | $2.90 | 63,685 | — | — |
| 2009-09-04 | $2.82 | $2.98 | 65,915 | — | — |
| 2009-09-03 | $2.88 | $3.04 | 34,692 | — | — |
| 2009-09-02 | $2.78 | $2.94 | 42,250 | — | — |
| 2009-09-01 | $2.74 | $2.89 | 76,447 | — | — |
| 2009-08-31 | $2.58 | $2.73 | 40,887 | — | — |
| 2009-08-28 | $2.75 | $2.91 | 16,727 | — | — |
| 2009-08-27 | $2.70 | $2.85 | 56,499 | — | — |
| 2009-08-26 | $2.74 | $2.90 | 52,906 | — | — |
| 2009-08-25 | $2.57 | $2.71 | 63,933 | — | — |
| 2009-08-24 | $2.46 | $2.60 | 61,207 | — | — |
| 2009-08-21 | $2.50 | $2.64 | 59,596 | — | — |
| 2009-08-20 | $2.52 | $2.66 | 37,542 | — | — |
| 2009-08-19 | $2.54 | $2.68 | 67,650 | — | — |
| 2009-08-18 | $2.54 | $2.68 | 143,478 | — | — |
| 2009-08-17 | $2.58 | $2.73 | 111,635 | — | — |
| 2009-08-14 | $2.57 | $2.71 | 72,730 | — | — |
| 2009-08-13 | $2.66 | $2.81 | 59,720 | — | — |
| 2009-08-12 | $2.71 | $2.86 | 37,418 | — | — |
| 2009-08-11 | $2.78 | $2.93 | 50,304 | — | — |
| 2009-08-10 | $2.78 | $2.94 | 59,844 | — | — |
| 2009-08-07 | $2.85 | $3.01 | 106,307 | — | — |
| 2009-08-06 | $2.78 | $2.94 | 130,840 | — | — |
| 2009-08-05 | $2.95 | $3.11 | 168,258 | — | — |
| 2009-08-04 | $2.91 | $3.07 | 63,685 | — | — |
| 2009-08-03 | $3.07 | $3.24 | 55,508 | — | — |
| 2009-07-31 | $2.99 | $3.15 | 129,848 | — | — |
| 2009-07-30 | $2.99 | $3.15 | 98,254 | — | — |
| 2009-07-29 | $2.91 | $3.08 | 125,884 | — | — |
| 2009-07-28 | $2.75 | $2.91 | 149,920 | — | — |
| 2009-07-27 | $2.79 | $2.95 | 316,072 | — | — |
| 2009-07-24 | $2.62 | $2.77 | 120,184 | — | — |
| 2009-07-23 | $2.61 | $2.75 | 57,490 | — | — |
| 2009-07-22 | $2.43 | $2.56 | 39,401 | — | — |
| 2009-07-21 | $2.41 | $2.55 | 137,778 | — | — |
| 2009-07-20 | $2.50 | $2.64 | 50,428 | — | — |
| 2009-07-17 | $2.54 | $2.68 | 26,763 | — | — |
| 2009-07-16 | $2.46 | $2.60 | 50,428 | — | — |
| 2009-07-15 | $2.54 | $2.68 | 103,086 | — | — |
| 2009-07-14 | $2.56 | $2.70 | 156,735 | — | — |
| 2009-07-13 | $2.58 | $2.73 | 176,683 | — | — |
| 2009-07-10 | $2.65 | $2.79 | 508,862 | — | — |
| 2009-07-09 | $2.50 | $2.64 | 661,137 | — | — |
| 2009-07-08 | $2.06 | $2.17 | 139,265 | — | — |
| 2009-07-07 | $1.86 | $1.96 | 18,090 | — | — |
| 2009-07-06 | $2.01 | $2.12 | 67,898 | — | — |
| 2009-07-02 | $1.90 | $2.00 | 38,533 | — | — |
| 2009-07-01 | $1.86 | $1.96 | 89,085 | — | — |
| 2009-06-30 | $2.06 | $2.17 | 46,091 | — | — |
| 2009-06-29 | $1.94 | $2.04 | 38,657 | — | — |
| 2009-06-26 | $1.94 | $2.04 | 43,985 | — | — |
| 2009-06-25 | $1.90 | $2.00 | 39,772 | — | — |
| 2009-06-24 | $1.84 | $1.94 | 85,864 | — | — |
| 2009-06-23 | $1.82 | $1.92 | 100,608 | — | — |
| 2009-06-22 | $2.03 | $2.15 | 123,034 | — | — |
| 2009-06-19 | $2.05 | $2.16 | 57,738 | — | — |
| 2009-06-18 | $2.02 | $2.13 | 14,496 | — | — |
| 2009-06-17 | $2.12 | $2.24 | 96,271 | — | — |
| 2009-06-16 | $2.07 | $2.18 | 5,576 | — | — |
| 2009-06-15 | $2.07 | $2.18 | 97,139 | — | — |
| 2009-06-12 | $2.12 | $2.24 | 31,471 | — | — |
| 2009-06-11 | $2.18 | $2.30 | 60,340 | — | — |
| 2009-06-10 | $2.18 | $2.30 | 61,083 | — | — |
| 2009-06-09 | $2.30 | $2.43 | 54,764 | — | — |
| 2009-06-08 | $2.28 | $2.40 | 147,690 | — | — |
| 2009-06-05 | $2.26 | $2.39 | 33,949 | — | — |
| 2009-06-04 | $2.30 | $2.43 | 76,447 | — | — |
| 2009-06-03 | $2.30 | $2.43 | 133,813 | — | — |
| 2009-06-02 | $2.29 | $2.42 | 93,669 | — | — |
| 2009-06-01 | $2.17 | $2.29 | 179,657 | — | — |
| 2009-05-29 | $2.06 | $2.17 | 92,306 | — | — |
| 2009-05-28 | $2.14 | $2.26 | 553,714 | — | — |
| 2009-05-27 | $2.36 | $2.49 | 144,469 | — | — |
| 2009-05-26 | $2.10 | $2.22 | 130,096 | — | — |
| 2009-05-22 | $2.13 | $2.25 | 115,724 | — | — |
| 2009-05-21 | $2.22 | $2.34 | 142,362 | — | — |
| 2009-05-20 | $2.42 | $2.56 | 223,022 | — | — |
| 2009-05-19 | $2.30 | $2.43 | 262,794 | — | — |
| 2009-05-18 | $2.34 | $2.47 | 317,063 | — | — |
| 2009-05-15 | $2.10 | $2.22 | 372,943 | — | — |
| 2009-05-14 | $2.14 | $2.26 | 368,978 | — | — |
| 2009-05-13 | $1.98 | $2.09 | 367,119 | — | — |
| 2009-05-12 | $1.94 | $2.04 | 363,898 | — | — |
| 2009-05-11 | $1.69 | $1.79 | 116,467 | — | — |
| 2009-05-08 | $1.53 | $1.62 | 59,720 | — | — |
| 2009-05-07 | $1.54 | $1.63 | 22,922 | — | — |
| 2009-05-06 | $1.61 | $1.70 | 85,616 | — | — |
| 2009-05-05 | $1.65 | $1.75 | 71,367 | — | — |
| 2009-05-04 | $1.53 | $1.62 | 35,436 | — | — |
| 2009-05-01 | $1.57 | $1.65 | 21,187 | — | — |
| 2009-04-30 | $1.65 | $1.75 | 107,422 | — | — |
| 2009-04-29 | $1.68 | $1.77 | 18,337 | — | — |
| 2009-04-28 | $1.66 | $1.75 | 68,765 | — | — |
| 2009-04-27 | $1.65 | $1.75 | 78,429 | — | — |
| 2009-04-24 | $1.75 | $1.85 | 113,865 | — | — |
| 2009-04-23 | $1.86 | $1.96 | 792,224 | — | — |
| 2009-04-22 | $1.39 | $1.47 | 17,966 | — | — |
| 2009-04-21 | $1.45 | $1.53 | 107,918 | — | — |
| 2009-04-20 | $1.27 | $1.34 | 86,979 | — | — |
| 2009-04-17 | $1.41 | $1.49 | 70,128 | — | — |
| 2009-04-16 | $1.45 | $1.53 | 27,630 | — | — |
| 2009-04-15 | $1.41 | $1.49 | 12,514 | — | — |
| 2009-04-14 | $1.41 | $1.49 | 113,122 | — | — |
| 2009-04-13 | $1.47 | $1.55 | 96,023 | — | — |
| 2009-04-09 | $1.56 | $1.64 | 34,197 | — | — |
| 2009-04-08 | $1.57 | $1.66 | 42,870 | — | — |
| 2009-04-07 | $1.61 | $1.70 | 53,649 | — | — |
| 2009-04-06 | $1.68 | $1.77 | 37,294 | — | — |
| 2009-04-03 | $1.70 | $1.80 | 23,170 | — | — |
| 2009-04-02 | $1.69 | $1.78 | 53,401 | — | — |
| 2009-04-01 | $1.69 | $1.79 | 12,514 | — | — |
| 2009-03-31 | $1.73 | $1.82 | 27,754 | — | — |
| 2009-03-30 | $1.69 | $1.79 | 37,790 | — | — |
| 2009-03-27 | $1.69 | $1.79 | 56,127 | — | — |
| 2009-03-26 | $1.77 | $1.87 | 36,675 | — | — |
| 2009-03-25 | $1.78 | $1.87 | 37,542 | — | — |
| 2009-03-24 | $1.69 | $1.79 | 50,552 | — | — |
| 2009-03-23 | $1.69 | $1.79 | 23,665 | — | — |
| 2009-03-20 | $1.65 | $1.75 | 75,828 | — | — |
| 2009-03-19 | $1.69 | $1.78 | 70,128 | — | — |
| 2009-03-18 | $1.74 | $1.83 | 65,544 | — | — |
| 2009-03-17 | $1.78 | $1.88 | 85,492 | — | — |
| 2009-03-16 | $1.80 | $1.90 | 75,580 | — | — |
| 2009-03-13 | $1.78 | $1.88 | 100,732 | — | — |
| 2009-03-12 | $1.72 | $1.81 | 75,084 | — | — |
| 2009-03-11 | $1.71 | $1.81 | 56,747 | — | — |
| 2009-03-10 | $1.73 | $1.82 | 125,388 | — | — |
| 2009-03-09 | $1.74 | $1.83 | 308,638 | — | — |
| 2009-03-06 | $1.37 | $1.45 | 28,373 | — | — |
| 2009-03-05 | $1.33 | $1.41 | 28,621 | — | — |
| 2009-03-04 | $1.41 | $1.49 | 35,684 | — | — |
| 2009-03-03 | $1.41 | $1.49 | 153,018 | — | — |
| 2009-03-02 | $1.18 | $1.24 | 79,792 | — | — |
| 2009-02-27 | $1.36 | $1.43 | 26,639 | — | — |
| 2009-02-26 | $1.33 | $1.41 | 49,065 | — | — |
| 2009-02-25 | $1.29 | $1.36 | 41,383 | — | — |
| 2009-02-24 | $1.29 | $1.36 | 66,783 | — | — |
| 2009-02-23 | $1.25 | $1.32 | 129,353 | — | — |
| 2009-02-20 | $1.32 | $1.40 | 224,261 | — | — |
| 2009-02-19 | $1.47 | $1.55 | 88,094 | — | — |
| 2009-02-18 | $1.53 | $1.62 | 138,274 | — | — |
| 2009-02-17 | $1.67 | $1.76 | 114,609 | — | — |
| 2009-02-13 | $1.68 | $1.77 | 63,561 | — | — |
| 2009-02-12 | $1.59 | $1.68 | 170,116 | — | — |
| 2009-02-11 | $1.69 | $1.78 | 122,167 | — | — |
| 2009-02-10 | $1.78 | $1.87 | 194,153 | — | — |
| 2009-02-09 | $1.93 | $2.04 | 57,490 | — | — |
| 2009-02-06 | $1.98 | $2.09 | 71,615 | — | — |
| 2009-02-05 | $2.01 | $2.12 | 217,694 | — | — |
| 2009-02-04 | $2.06 | $2.17 | 248,670 | — | — |
| 2009-02-03 | $1.99 | $2.10 | 344,817 | — | — |
| 2009-02-02 | $1.86 | $1.96 | 93,174 | — | — |
| 2009-01-30 | $1.82 | $1.92 | 238,634 | — | — |
| 2009-01-29 | $1.85 | $1.95 | 234,545 | — | — |
| 2009-01-28 | $1.78 | $1.87 | 168,382 | — | — |
| 2009-01-27 | $1.63 | $1.72 | 89,333 | — | — |
| 2009-01-26 | $1.73 | $1.82 | 214,721 | — | — |
| 2009-01-23 | $1.86 | $1.96 | 465,497 | — | — |
| 2009-01-22 | $1.69 | $1.78 | 240,616 | — | — |
| 2009-01-21 | $1.59 | $1.68 | 262,299 | — | — |
| 2009-01-20 | $1.67 | $1.76 | 693,723 | — | — |
| 2009-01-16 | $1.53 | $1.62 | 179,657 | — | — |
| 2009-01-15 | $1.21 | $1.28 | 73,226 | — | — |
| 2009-01-14 | $1.09 | $1.15 | 22,798 | — | — |
| 2009-01-13 | $1.13 | $1.19 | 41,507 | — | — |
| 2009-01-12 | $1.01 | $1.06 | 74,836 | — | — |
| 2009-01-09 | $1.21 | $1.28 | 43,242 | — | — |
| 2009-01-08 | $1.15 | $1.21 | 74,341 | — | — |
| 2009-01-07 | $1.20 | $1.27 | 154,257 | — | — |
| 2009-01-06 | $1.36 | $1.44 | 58,110 | — | — |
| 2009-01-05 | $1.37 | $1.45 | 28,497 | — | — |
| 2009-01-02 | $1.41 | $1.49 | 27,630 | — | — |