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
- 1994-04-07 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 | $1.75 | $1.75 | 19,114 | — | — |
| 2009-12-30 | $1.82 | $1.82 | 7,500 | — | — |
| 2009-12-29 | $1.79 | $1.78 | 15,786 | — | — |
| 2009-12-28 | $1.61 | $1.61 | 13,586 | — | — |
| 2009-12-24 | $1.68 | $1.68 | 9,757 | — | — |
| 2009-12-23 | $1.75 | $1.75 | 8,643 | — | — |
| 2009-12-22 | $1.75 | $1.75 | 53,914 | — | — |
| 2009-12-21 | $1.68 | $1.68 | 21,629 | — | — |
| 2009-12-18 | $1.67 | $1.67 | 7,400 | — | — |
| 2009-12-17 | $1.61 | $1.61 | 32,529 | — | — |
| 2009-12-16 | $1.68 | $1.68 | 42,300 | — | — |
| 2009-12-15 | $1.54 | $1.54 | 10,014 | — | — |
| 2009-12-14 | $1.54 | $1.54 | 2,714 | — | — |
| 2009-12-11 | $1.54 | $1.54 | 16,557 | — | — |
| 2009-12-10 | $1.61 | $1.61 | 10,886 | — | — |
| 2009-12-09 | $1.61 | $1.61 | 17,300 | — | — |
| 2009-12-08 | $1.68 | $1.68 | 6,786 | — | — |
| 2009-12-07 | $1.68 | $1.68 | 15,657 | — | — |
| 2009-12-04 | $1.61 | $1.61 | 3,443 | — | — |
| 2009-12-03 | $1.68 | $1.68 | 23,600 | — | — |
| 2009-12-02 | $1.54 | $1.54 | 15,014 | — | — |
| 2009-12-01 | $1.82 | $1.82 | 37,214 | — | — |
| 2009-11-30 | $1.75 | $1.75 | 17,257 | — | — |
| 2009-11-27 | $1.74 | $1.74 | 9,571 | — | — |
| 2009-11-25 | $1.68 | $1.68 | 19,471 | — | — |
| 2009-11-24 | $1.54 | $1.54 | 23,614 | — | — |
| 2009-11-23 | $1.75 | $1.75 | 13,800 | — | — |
| 2009-11-20 | $1.61 | $1.61 | 3,971 | — | — |
| 2009-11-19 | $1.68 | $1.68 | 4,557 | — | — |
| 2009-11-18 | $1.47 | $1.47 | 9,157 | — | — |
| 2009-11-17 | $1.40 | $1.40 | 8,300 | — | — |
| 2009-11-16 | $1.40 | $1.40 | 12,929 | — | — |
| 2009-11-13 | $1.47 | $1.47 | 14,657 | — | — |
| 2009-11-12 | $1.54 | $1.54 | 17,986 | — | — |
| 2009-11-11 | $1.47 | $1.47 | 43,529 | — | — |
| 2009-11-10 | $1.51 | $1.51 | 7,343 | — | — |
| 2009-11-09 | $1.68 | $1.68 | 22,143 | — | — |
| 2009-11-06 | $1.75 | $1.75 | 34,786 | — | — |
| 2009-11-05 | $1.68 | $1.68 | 16,529 | — | — |
| 2009-11-04 | $1.75 | $1.75 | 30,714 | — | — |
| 2009-11-03 | $1.75 | $1.75 | 13,143 | — | — |
| 2009-11-02 | $1.75 | $1.75 | 19,086 | — | — |
| 2009-10-30 | $1.89 | $1.89 | 26,129 | — | — |
| 2009-10-29 | $1.89 | $1.89 | 11,871 | — | — |
| 2009-10-28 | $1.89 | $1.89 | 4,814 | — | — |
| 2009-10-27 | $1.89 | $1.89 | 14,100 | — | — |
| 2009-10-26 | $2.03 | $2.03 | 14,900 | — | — |
| 2009-10-23 | $2.10 | $2.10 | 22,814 | — | — |
| 2009-10-22 | $2.10 | $2.10 | 20,114 | — | — |
| 2009-10-21 | $2.10 | $2.10 | 38,600 | — | — |
| 2009-10-20 | $2.38 | $2.38 | 6,757 | — | — |
| 2009-10-19 | $2.73 | $2.73 | 9,857 | — | — |
| 2009-10-16 | $2.52 | $2.52 | 9,786 | — | — |
| 2009-10-15 | $2.59 | $2.59 | 37,200 | — | — |
| 2009-10-14 | $2.80 | $2.80 | 8,514 | — | — |
| 2009-10-13 | $2.80 | $2.80 | 25,143 | — | — |
| 2009-10-12 | $2.87 | $2.87 | 32,929 | — | — |
| 2009-10-09 | $2.73 | $2.73 | 19,114 | — | — |
| 2009-10-08 | $2.24 | $2.24 | 25,686 | — | — |
| 2009-10-07 | $2.10 | $2.10 | 2,400 | — | — |
| 2009-10-06 | $2.10 | $2.10 | 22,600 | — | — |
| 2009-10-05 | $2.10 | $2.10 | 39,700 | — | — |
| 2009-10-02 | $2.17 | $2.17 | 56,371 | — | — |
| 2009-10-01 | $1.47 | $1.47 | 24,486 | — | — |
| 2009-09-30 | $2.70 | $2.69 | 34,671 | — | — |
| 2009-09-29 | $2.80 | $2.80 | 24,543 | — | — |
| 2009-09-28 | $3.29 | $3.29 | 5,271 | — | — |
| 2009-09-25 | $3.15 | $3.15 | 8,671 | — | — |
| 2009-09-24 | $3.26 | $3.25 | 13,157 | — | — |
| 2009-09-23 | $3.08 | $3.08 | 4,414 | — | — |
| 2009-09-22 | $3.50 | $3.50 | 18,429 | — | — |
| 2009-09-21 | $3.22 | $3.22 | 3,071 | — | — |
| 2009-09-18 | $3.15 | $3.15 | 7,314 | — | — |
| 2009-09-17 | $3.36 | $3.36 | 8,500 | — | — |
| 2009-09-16 | $3.43 | $3.43 | 7,829 | — | — |
| 2009-09-15 | $3.36 | $3.36 | 8,700 | — | — |
| 2009-09-14 | $3.22 | $3.22 | 771 | — | — |
| 2009-09-11 | $3.50 | $3.50 | 8,386 | — | — |
| 2009-09-10 | $3.43 | $3.43 | 12,471 | — | — |
| 2009-09-09 | $3.64 | $3.64 | 5,600 | — | — |
| 2009-09-08 | $3.15 | $3.15 | 9,400 | — | — |
| 2009-09-04 | $3.78 | $3.78 | 7,471 | — | — |
| 2009-09-03 | $3.78 | $3.78 | 13,929 | — | — |
| 2009-09-02 | $3.57 | $3.57 | 18,329 | — | — |
| 2009-09-01 | $3.50 | $3.50 | 18,329 | — | — |
| 2009-08-31 | $3.71 | $3.71 | 13,986 | — | — |
| 2009-08-28 | $3.08 | $3.08 | 2,100 | — | — |
| 2009-08-27 | $3.36 | $3.36 | 7,257 | — | — |
| 2009-08-26 | $3.36 | $3.36 | 12,000 | — | — |
| 2009-08-25 | $3.08 | $3.08 | 10,771 | — | — |
| 2009-08-24 | $3.08 | $3.08 | 7,614 | — | — |
| 2009-08-21 | $3.01 | $3.01 | 16,643 | — | — |
| 2009-08-20 | $3.29 | $3.29 | 743 | — | — |
| 2009-08-19 | $3.15 | $3.15 | 4,814 | — | — |
| 2009-08-18 | $3.12 | $3.12 | 6,257 | — | — |
| 2009-08-17 | $3.22 | $3.22 | 24,429 | — | — |
| 2009-08-14 | $3.29 | $3.29 | 4,229 | — | — |
| 2009-08-13 | $3.50 | $3.50 | 3,929 | — | — |
| 2009-08-12 | $3.50 | $3.50 | 9,100 | — | — |
| 2009-08-11 | $3.43 | $3.43 | 4,514 | — | — |
| 2009-08-10 | $3.57 | $3.57 | 8,357 | — | — |
| 2009-08-07 | $3.64 | $3.64 | 1,700 | — | — |
| 2009-08-06 | $3.64 | $3.64 | 15,500 | — | — |
| 2009-08-05 | $4.20 | $4.20 | 14,871 | — | — |
| 2009-08-04 | $3.57 | $3.57 | 5,343 | — | — |
| 2009-08-03 | $3.57 | $3.57 | 3,400 | — | — |
| 2009-07-31 | $3.78 | $3.78 | 11,043 | — | — |
| 2009-07-30 | $3.57 | $3.57 | 20,086 | — | — |
| 2009-07-29 | $4.27 | $4.27 | 4,700 | — | — |
| 2009-07-28 | $4.06 | $4.06 | 14,586 | — | — |
| 2009-07-27 | $4.20 | $4.20 | 1,457 | — | — |
| 2009-07-24 | $4.34 | $4.34 | 2,386 | — | — |
| 2009-07-23 | $4.20 | $4.20 | 9,671 | — | — |
| 2009-07-22 | $4.34 | $4.34 | 786 | — | — |
| 2009-07-21 | $4.55 | $4.55 | 1,586 | — | — |
| 2009-07-20 | $4.20 | $4.20 | 7,800 | — | — |
| 2009-07-17 | $4.69 | $4.69 | 4,186 | — | — |
| 2009-07-16 | $4.20 | $4.20 | 11,800 | — | — |
| 2009-07-15 | $4.48 | $4.48 | 2,586 | — | — |
| 2009-07-14 | $4.34 | $4.34 | 3,086 | — | — |
| 2009-07-13 | $4.20 | $4.20 | 2,414 | — | — |
| 2009-07-10 | $4.27 | $4.27 | 5,057 | — | — |
| 2009-07-09 | $4.27 | $4.27 | 357 | — | — |
| 2009-07-08 | $4.27 | $4.27 | 7,029 | — | — |
| 2009-07-07 | $4.55 | $4.55 | 8,714 | — | — |
| 2009-07-06 | $4.90 | $4.90 | 5,543 | — | — |
| 2009-07-02 | $4.90 | $4.90 | 9,200 | — | — |
| 2009-07-01 | $4.90 | $4.90 | 3,757 | — | — |
| 2009-06-30 | $4.69 | $4.69 | 3,343 | — | — |
| 2009-06-29 | $4.69 | $4.69 | 4,486 | — | — |
| 2009-06-26 | $4.69 | $4.69 | 6,557 | — | — |
| 2009-06-25 | $4.48 | $4.48 | 10,586 | — | — |
| 2009-06-24 | $4.27 | $4.27 | 1,729 | — | — |
| 2009-06-23 | $4.27 | $4.27 | 2,857 | — | — |
| 2009-06-22 | $4.34 | $4.34 | 7,800 | — | — |
| 2009-06-19 | $4.20 | $4.20 | 7,857 | — | — |
| 2009-06-18 | $4.20 | $4.20 | 1,714 | — | — |
| 2009-06-17 | $4.27 | $4.27 | 5,886 | — | — |
| 2009-06-16 | $4.34 | $4.34 | 5,686 | — | — |
| 2009-06-15 | $4.06 | $4.06 | 3,971 | — | — |
| 2009-06-12 | $3.71 | $3.71 | 4,300 | — | — |
| 2009-06-11 | $3.57 | $3.57 | 11,414 | — | — |
| 2009-06-10 | $3.64 | $3.64 | 13,943 | — | — |
| 2009-06-09 | $3.15 | $3.15 | 38,129 | — | — |
| 2009-06-08 | $4.06 | $4.06 | 9,100 | — | — |
| 2009-06-05 | $4.20 | $4.20 | 12,771 | — | — |
| 2009-06-04 | $4.41 | $4.41 | 10,086 | — | — |
| 2009-06-03 | $4.34 | $4.34 | 6,186 | — | — |
| 2009-06-02 | $4.69 | $4.69 | 9,229 | — | — |
| 2009-06-01 | $4.69 | $4.69 | 6,414 | — | — |
| 2009-05-29 | $4.90 | $4.90 | 2,343 | — | — |
| 2009-05-28 | $4.94 | $4.93 | 9,100 | — | — |
| 2009-05-27 | $5.11 | $5.11 | 6,971 | — | — |
| 2009-05-26 | $5.32 | $5.32 | 23,714 | — | — |
| 2009-05-22 | $5.53 | $5.53 | 8,714 | — | — |
| 2009-05-21 | $5.53 | $5.53 | 8,071 | — | — |
| 2009-05-20 | $5.74 | $5.74 | 8,814 | — | — |
| 2009-05-19 | $5.25 | $5.25 | 11,157 | — | — |
| 2009-05-18 | $5.39 | $5.39 | 46,957 | — | — |
| 2009-05-15 | $5.67 | $5.67 | 22,571 | — | — |
| 2009-05-14 | $5.60 | $5.60 | 9,271 | — | — |
| 2009-05-13 | $5.74 | $5.74 | 13,357 | — | — |
| 2009-05-12 | $5.46 | $5.46 | 6,771 | — | — |
| 2009-05-11 | $5.25 | $5.25 | 10,371 | — | — |
| 2009-05-08 | $5.25 | $5.25 | 7,029 | — | — |
| 2009-05-07 | $4.90 | $4.90 | 24,800 | — | — |
| 2009-05-06 | $4.90 | $4.90 | 18,671 | — | — |
| 2009-05-05 | $5.25 | $5.25 | 22,300 | — | — |
| 2009-05-04 | $5.60 | $5.60 | 16,243 | — | — |
| 2009-05-01 | $5.53 | $5.53 | 32,700 | — | — |
| 2009-04-30 | $5.60 | $5.60 | 21,600 | — | — |
| 2009-04-29 | $6.09 | $6.09 | 20,157 | — | — |
| 2009-04-28 | $5.88 | $5.88 | 36,471 | — | — |
| 2009-04-27 | $6.58 | $6.58 | 38,700 | — | — |
| 2009-04-24 | $6.23 | $6.23 | 49,000 | — | — |
| 2009-04-23 | $5.25 | $5.25 | 20,214 | — | — |
| 2009-04-22 | $5.25 | $5.25 | 9,143 | — | — |
| 2009-04-21 | $5.18 | $5.18 | 8,729 | — | — |
| 2009-04-20 | $4.97 | $4.97 | 14,443 | — | — |
| 2009-04-17 | $5.32 | $5.32 | 50,543 | — | — |
| 2009-04-16 | $4.34 | $4.34 | 32,086 | — | — |
| 2009-04-15 | $4.20 | $4.20 | 59,871 | — | — |
| 2009-04-14 | $4.90 | $4.90 | 24,729 | — | — |
| 2009-04-13 | $5.25 | $5.25 | 24,657 | — | — |
| 2009-04-09 | $5.32 | $5.32 | 13,900 | — | — |
| 2009-04-08 | $5.25 | $5.25 | 33,743 | — | — |
| 2009-04-07 | $5.46 | $5.46 | 37,357 | — | — |
| 2009-04-06 | $5.60 | $5.60 | 36,514 | — | — |
| 2009-04-03 | $5.32 | $5.32 | 29,300 | — | — |
| 2009-04-02 | $5.18 | $5.18 | 26,157 | — | — |
| 2009-04-01 | $4.83 | $4.83 | 67,357 | — | — |
| 2009-03-31 | $5.43 | $5.43 | 70,900 | — | — |
| 2009-03-30 | $5.11 | $5.11 | 106,243 | — | — |
| 2009-03-27 | $4.90 | $4.90 | 52,714 | — | — |
| 2009-03-26 | $4.20 | $4.20 | 89,014 | — | — |
| 2009-03-25 | $3.43 | $3.43 | 22,186 | — | — |
| 2009-03-24 | $3.15 | $3.15 | 4,371 | — | — |
| 2009-03-23 | $3.15 | $3.15 | 24,329 | — | — |
| 2009-03-20 | $3.22 | $3.22 | 23,914 | — | — |
| 2009-03-19 | $3.14 | $3.14 | 14,314 | — | — |
| 2009-03-18 | $2.80 | $2.80 | 44,814 | — | — |
| 2009-03-17 | $3.01 | $3.01 | 111,386 | — | — |
| 2009-03-16 | $2.80 | $2.80 | 28,786 | — | — |
| 2009-03-13 | $2.45 | $2.45 | 9,571 | — | — |
| 2009-03-12 | $2.45 | $2.45 | 7,329 | — | — |
| 2009-03-11 | $2.45 | $2.45 | 17,757 | — | — |
| 2009-03-10 | $2.45 | $2.45 | 7,971 | — | — |
| 2009-03-09 | $2.24 | $2.24 | 2,586 | — | — |
| 2009-03-06 | $2.10 | $2.10 | 18,157 | — | — |
| 2009-03-05 | $2.03 | $2.03 | 14,257 | — | — |
| 2009-03-04 | $2.45 | $2.45 | 8,000 | — | — |
| 2009-03-03 | $2.38 | $2.38 | 3,814 | — | — |
| 2009-03-02 | $2.03 | $2.03 | 9,171 | — | — |
| 2009-02-27 | $1.75 | $1.75 | 1,000 | — | — |
| 2009-02-26 | $1.68 | $1.68 | 33,057 | — | — |
| 2009-02-25 | $2.10 | $2.10 | 10,357 | — | — |
| 2009-02-24 | $2.03 | $2.03 | 33,543 | — | — |
| 2009-02-23 | $2.07 | $2.07 | 9,314 | — | — |
| 2009-02-20 | $2.10 | $2.10 | 3,414 | — | — |
| 2009-02-19 | $2.24 | $2.24 | 33,900 | — | — |
| 2009-02-18 | $2.24 | $2.24 | 31,086 | — | — |
| 2009-02-17 | $2.80 | $2.80 | 65,386 | — | — |
| 2009-02-13 | $2.45 | $2.45 | 16,414 | — | — |
| 2009-02-12 | $1.89 | $1.89 | 8,114 | — | — |
| 2009-02-11 | $1.96 | $1.96 | 9,129 | — | — |
| 2009-02-10 | $1.61 | $1.61 | 1,929 | — | — |
| 2009-02-09 | $1.68 | $1.68 | 8,057 | — | — |
| 2009-02-06 | $1.54 | $1.54 | 18,943 | — | — |
| 2009-02-05 | $1.40 | $1.40 | 1,443 | — | — |
| 2009-02-04 | $1.53 | $1.53 | 1,229 | — | — |
| 2009-02-03 | $1.40 | $1.40 | 814 | — | — |
| 2009-02-02 | $1.47 | $1.47 | 3,143 | — | — |
| 2009-01-30 | $1.40 | $1.40 | 529 | — | — |
| 2009-01-29 | $1.40 | $1.40 | 8,929 | — | — |
| 2009-01-28 | $1.54 | $1.54 | 0 | — | — |
| 2009-01-27 | $1.54 | $1.54 | 6,414 | — | — |
| 2009-01-26 | $1.47 | $1.47 | 2,200 | — | — |
| 2009-01-23 | $1.47 | $1.47 | 286 | — | — |
| 2009-01-22 | $1.40 | $1.40 | 9,771 | — | — |
| 2009-01-21 | $1.19 | $1.19 | 414 | — | — |
| 2009-01-20 | $1.40 | $1.40 | 2,857 | — | — |
| 2009-01-16 | $1.40 | $1.40 | 2,129 | — | — |
| 2009-01-15 | $1.19 | $1.19 | 3,929 | — | — |
| 2009-01-14 | $1.40 | $1.40 | 7,143 | — | — |
| 2009-01-13 | $1.40 | $1.40 | 414 | — | — |
| 2009-01-12 | $1.54 | $1.54 | 5,186 | — | — |
| 2009-01-09 | $1.40 | $1.40 | 7,971 | — | — |
| 2009-01-08 | $1.40 | $1.40 | 4,043 | — | — |
| 2009-01-07 | $1.47 | $1.47 | 5,414 | — | — |
| 2009-01-06 | $1.26 | $1.26 | 4,029 | — | — |
| 2009-01-05 | $1.12 | $1.12 | 6,429 | — | — |
| 2009-01-02 | $1.40 | $1.40 | 2,071 | — | — |