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
- 2000-08-04 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 | $3.24 | $3.24 | 3,400 | — | — |
| 2009-12-30 | $3.10 | $3.10 | 12,000 | — | — |
| 2009-12-29 | $3.07 | $3.07 | 1,900 | — | — |
| 2009-12-28 | $3.10 | $3.10 | 6,200 | — | — |
| 2009-12-24 | $3.06 | $3.06 | 13,600 | — | — |
| 2009-12-23 | $3.24 | $3.24 | 17,500 | — | — |
| 2009-12-22 | $3.25 | $3.25 | 1,200 | — | — |
| 2009-12-21 | $3.52 | $3.52 | 6,000 | — | — |
| 2009-12-18 | $3.06 | $3.06 | 2,567 | — | — |
| 2009-12-17 | $3.06 | $3.06 | 3,533 | — | — |
| 2009-12-16 | $2.82 | $2.82 | 1,817 | — | — |
| 2009-12-15 | $2.82 | $2.82 | 11,317 | — | — |
| 2009-12-14 | $2.88 | $2.88 | 4,200 | — | — |
| 2009-12-11 | $2.76 | $2.76 | 1,700 | — | — |
| 2009-12-10 | $2.82 | $2.82 | 6,900 | — | — |
| 2009-12-09 | $2.88 | $2.88 | 4,350 | — | — |
| 2009-12-08 | $2.88 | $2.88 | 21,717 | — | — |
| 2009-12-07 | $3.06 | $3.06 | 6,867 | — | — |
| 2009-12-04 | $3.00 | $3.00 | 767 | — | — |
| 2009-12-03 | $3.18 | $3.18 | 15,917 | — | — |
| 2009-12-02 | $3.00 | $3.00 | 4,500 | — | — |
| 2009-12-01 | $3.36 | $3.36 | 6,500 | — | — |
| 2009-11-30 | $3.36 | $3.36 | 3,100 | — | — |
| 2009-11-27 | $3.18 | $3.18 | 2,050 | — | — |
| 2009-11-25 | $2.94 | $2.94 | 19,367 | — | — |
| 2009-11-24 | $2.82 | $2.82 | 9,517 | — | — |
| 2009-11-23 | $3.06 | $3.06 | 7,700 | — | — |
| 2009-11-20 | $3.24 | $3.24 | 2,183 | — | — |
| 2009-11-19 | $3.18 | $3.18 | 317 | — | — |
| 2009-11-18 | $3.06 | $3.06 | 0 | — | — |
| 2009-11-17 | $3.06 | $3.06 | 15,683 | — | — |
| 2009-11-16 | $3.06 | $3.06 | 3,733 | — | — |
| 2009-11-13 | $3.06 | $3.06 | 2,767 | — | — |
| 2009-11-12 | $3.06 | $3.06 | 28,950 | — | — |
| 2009-11-11 | $3.42 | $3.42 | 17,367 | — | — |
| 2009-11-10 | $3.18 | $3.18 | 6,933 | — | — |
| 2009-11-09 | $3.06 | $3.06 | 12,933 | — | — |
| 2009-11-06 | $3.36 | $3.36 | 5,467 | — | — |
| 2009-11-05 | $3.24 | $3.24 | 12,117 | — | — |
| 2009-11-04 | $3.48 | $3.48 | 67,100 | — | — |
| 2009-11-03 | $3.60 | $3.60 | 7,300 | — | — |
| 2009-11-02 | $3.78 | $3.78 | 8,867 | — | — |
| 2009-10-30 | $3.42 | $3.42 | 3,250 | — | — |
| 2009-10-29 | $3.60 | $3.60 | 10,167 | — | — |
| 2009-10-28 | $3.78 | $3.78 | 1,483 | — | — |
| 2009-10-27 | $3.84 | $3.84 | 20,683 | — | — |
| 2009-10-26 | $3.78 | $3.78 | 2,533 | — | — |
| 2009-10-23 | $3.84 | $3.84 | 6,883 | — | — |
| 2009-10-22 | $3.78 | $3.78 | 4,450 | — | — |
| 2009-10-21 | $3.78 | $3.78 | 767 | — | — |
| 2009-10-20 | $3.42 | $3.42 | 333 | — | — |
| 2009-10-19 | $3.60 | $3.60 | 2,500 | — | — |
| 2009-10-16 | $3.60 | $3.60 | 13,650 | — | — |
| 2009-10-15 | $3.48 | $3.48 | 10,033 | — | — |
| 2009-10-14 | $3.66 | $3.66 | 8,867 | — | — |
| 2009-10-13 | $3.78 | $3.78 | 4,417 | — | — |
| 2009-10-12 | $3.84 | $3.84 | 14,833 | — | — |
| 2009-10-09 | $3.42 | $3.42 | 9,283 | — | — |
| 2009-10-08 | $3.48 | $3.48 | 4,600 | — | — |
| 2009-10-07 | $3.30 | $3.30 | 4,617 | — | — |
| 2009-10-06 | $3.24 | $3.24 | 6,350 | — | — |
| 2009-10-05 | $3.48 | $3.48 | 400 | — | — |
| 2009-10-02 | $3.48 | $3.48 | 4,133 | — | — |
| 2009-10-01 | $3.42 | $3.42 | 5,200 | — | — |
| 2009-09-30 | $3.42 | $3.42 | 3,133 | — | — |
| 2009-09-29 | $3.42 | $3.42 | 53,767 | — | — |
| 2009-09-28 | $3.42 | $3.42 | 10,450 | — | — |
| 2009-09-25 | $3.66 | $3.66 | 2,883 | — | — |
| 2009-09-24 | $3.72 | $3.72 | 17,467 | — | — |
| 2009-09-23 | $3.60 | $3.60 | 9,067 | — | — |
| 2009-09-22 | $3.48 | $3.48 | 11,967 | — | — |
| 2009-09-21 | $3.60 | $3.60 | 4,017 | — | — |
| 2009-09-18 | $3.72 | $3.72 | 10,017 | — | — |
| 2009-09-17 | $3.66 | $3.66 | 1,783 | — | — |
| 2009-09-16 | $3.72 | $3.72 | 26,067 | — | — |
| 2009-09-15 | $3.96 | $3.96 | 23,100 | — | — |
| 2009-09-14 | $4.20 | $4.20 | 28,817 | — | — |
| 2009-09-11 | $4.38 | $4.38 | 60,267 | — | — |
| 2009-09-10 | $3.90 | $3.90 | 5,033 | — | — |
| 2009-09-09 | $3.84 | $3.84 | 16,733 | — | — |
| 2009-09-08 | $4.14 | $4.14 | 21,267 | — | — |
| 2009-09-04 | $4.02 | $4.02 | 18,700 | — | — |
| 2009-09-03 | $3.96 | $3.96 | 32,100 | — | — |
| 2009-09-02 | $3.36 | $3.36 | 7,733 | — | — |
| 2009-09-01 | $3.30 | $3.30 | 13,617 | — | — |
| 2009-08-31 | $3.36 | $3.36 | 26,000 | — | — |
| 2009-08-28 | $3.06 | $3.06 | 7,733 | — | — |
| 2009-08-27 | $3.12 | $3.12 | 51,800 | — | — |
| 2009-08-26 | $2.70 | $2.70 | 13,717 | — | — |
| 2009-08-25 | $2.70 | $2.70 | 21,583 | — | — |
| 2009-08-24 | $2.52 | $2.52 | 6,750 | — | — |
| 2009-08-21 | $2.40 | $2.40 | 5,567 | — | — |
| 2009-08-20 | $2.40 | $2.40 | 5,867 | — | — |
| 2009-08-19 | $2.40 | $2.40 | 2,083 | — | — |
| 2009-08-18 | $2.34 | $2.34 | 4,367 | — | — |
| 2009-08-17 | $2.40 | $2.40 | 2,233 | — | — |
| 2009-08-14 | $2.64 | $2.64 | 4,800 | — | — |
| 2009-08-13 | $2.64 | $2.64 | 25,617 | — | — |
| 2009-08-12 | $2.52 | $2.52 | 15,733 | — | — |
| 2009-08-11 | $2.58 | $2.58 | 27,650 | — | — |
| 2009-08-10 | $2.58 | $2.58 | 23,200 | — | — |
| 2009-08-07 | $2.52 | $2.52 | 82,533 | — | — |
| 2009-08-06 | $2.40 | $2.40 | 28,183 | — | — |
| 2009-08-05 | $2.34 | $2.34 | 7,833 | — | — |
| 2009-08-04 | $2.34 | $2.34 | 22,933 | — | — |
| 2009-08-03 | $2.16 | $2.16 | 39,267 | — | — |
| 2009-07-31 | $2.46 | $2.46 | 18,883 | — | — |
| 2009-07-30 | $2.46 | $2.46 | 24,217 | — | — |
| 2009-07-29 | $2.46 | $2.46 | 24,917 | — | — |
| 2009-07-28 | $2.46 | $2.46 | 12,117 | — | — |
| 2009-07-27 | $2.46 | $2.46 | 4,867 | — | — |
| 2009-07-24 | $2.46 | $2.46 | 18,600 | — | — |
| 2009-07-23 | $2.58 | $2.58 | 18,900 | — | — |
| 2009-07-22 | $2.52 | $2.52 | 4,300 | — | — |
| 2009-07-21 | $2.52 | $2.52 | 4,233 | — | — |
| 2009-07-20 | $2.58 | $2.58 | 9,600 | — | — |
| 2009-07-17 | $2.64 | $2.64 | 10,650 | — | — |
| 2009-07-16 | $2.52 | $2.52 | 6,383 | — | — |
| 2009-07-15 | $2.46 | $2.46 | 2,600 | — | — |
| 2009-07-14 | $2.64 | $2.64 | 3,100 | — | — |
| 2009-07-13 | $2.64 | $2.64 | 1,900 | — | — |
| 2009-07-10 | $2.58 | $2.58 | 5,150 | — | — |
| 2009-07-09 | $2.52 | $2.52 | 6,650 | — | — |
| 2009-07-08 | $2.46 | $2.46 | 10,283 | — | — |
| 2009-07-07 | $2.58 | $2.58 | 3,717 | — | — |
| 2009-07-06 | $2.34 | $2.34 | 8,383 | — | — |
| 2009-07-02 | $2.58 | $2.58 | 2,983 | — | — |
| 2009-07-01 | $2.64 | $2.64 | 8,417 | — | — |
| 2009-06-30 | $2.76 | $2.76 | 2,033 | — | — |
| 2009-06-29 | $2.76 | $2.76 | 1,850 | — | — |
| 2009-06-26 | $2.58 | $2.58 | 14,250 | — | — |
| 2009-06-25 | $2.70 | $2.70 | 5,450 | — | — |
| 2009-06-24 | $2.70 | $2.70 | 4,633 | — | — |
| 2009-06-23 | $2.76 | $2.76 | 2,750 | — | — |
| 2009-06-22 | $2.88 | $2.88 | 0 | — | — |
| 2009-06-19 | $2.88 | $2.88 | 1,133 | — | — |
| 2009-06-18 | $2.94 | $2.94 | 6,417 | — | — |
| 2009-06-17 | $2.88 | $2.88 | 11,567 | — | — |
| 2009-06-16 | $2.94 | $2.94 | 19,400 | — | — |
| 2009-06-15 | $2.82 | $2.82 | 28,100 | — | — |
| 2009-06-12 | $2.64 | $2.64 | 52,200 | — | — |
| 2009-06-11 | $2.70 | $2.70 | 13,083 | — | — |
| 2009-06-10 | $2.76 | $2.76 | 10,433 | — | — |
| 2009-06-09 | $3.00 | $3.00 | 14,483 | — | — |
| 2009-06-08 | $3.24 | $3.24 | 12,233 | — | — |
| 2009-06-05 | $3.00 | $3.00 | 42,450 | — | — |
| 2009-06-04 | $2.64 | $2.64 | 2,833 | — | — |
| 2009-06-03 | $2.82 | $2.82 | 167 | — | — |
| 2009-06-02 | $2.82 | $2.82 | 0 | — | — |
| 2009-06-01 | $2.82 | $2.82 | 883 | — | — |
| 2009-05-29 | $2.70 | $2.70 | 267 | — | — |
| 2009-05-28 | $2.70 | $2.70 | 1,133 | — | — |
| 2009-05-27 | $2.76 | $2.76 | 0 | — | — |
| 2009-05-26 | $2.76 | $2.76 | 2,683 | — | — |
| 2009-05-22 | $2.70 | $2.70 | 4,433 | — | — |
| 2009-05-21 | $2.64 | $2.64 | 400 | — | — |
| 2009-05-20 | $2.76 | $2.76 | 767 | — | — |
| 2009-05-19 | $2.94 | $2.94 | 0 | — | — |
| 2009-05-18 | $2.94 | $2.94 | 5,900 | — | — |
| 2009-05-15 | $2.70 | $2.70 | 8,150 | — | — |
| 2009-05-14 | $2.76 | $2.76 | 22,450 | — | — |
| 2009-05-13 | $2.82 | $2.82 | 1,500 | — | — |
| 2009-05-12 | $2.82 | $2.82 | 0 | — | — |
| 2009-05-11 | $2.82 | $2.82 | 3,900 | — | — |
| 2009-05-08 | $3.00 | $3.00 | 3,383 | — | — |
| 2009-05-07 | $2.70 | $2.70 | 617 | — | — |
| 2009-05-06 | $2.88 | $2.88 | 1,250 | — | — |
| 2009-05-05 | $2.76 | $2.76 | 17 | — | — |
| 2009-05-04 | $2.58 | $2.58 | 0 | — | — |
| 2009-05-01 | $2.58 | $2.58 | 6,467 | — | — |
| 2009-04-30 | $2.70 | $2.70 | 5,150 | — | — |
| 2009-04-29 | $2.70 | $2.70 | 117 | — | — |
| 2009-04-28 | $2.76 | $2.76 | 0 | — | — |
| 2009-04-27 | $2.76 | $2.76 | 617 | — | — |
| 2009-04-24 | $2.94 | $2.94 | 317 | — | — |
| 2009-04-23 | $2.94 | $2.94 | 750 | — | — |
| 2009-04-22 | $2.88 | $2.88 | 417 | — | — |
| 2009-04-21 | $3.00 | $3.00 | 67 | — | — |
| 2009-04-20 | $3.00 | $3.00 | 1,767 | — | — |
| 2009-04-17 | $2.76 | $2.76 | 133 | — | — |
| 2009-04-16 | $2.76 | $2.76 | 1,200 | — | — |
| 2009-04-15 | $3.00 | $3.00 | 1,000 | — | — |
| 2009-04-14 | $2.82 | $2.82 | 2,900 | — | — |
| 2009-04-13 | $3.00 | $3.00 | 867 | — | — |
| 2009-04-09 | $3.06 | $3.06 | 2,867 | — | — |
| 2009-04-08 | $2.58 | $2.58 | 5,800 | — | — |
| 2009-04-07 | $2.64 | $2.64 | 850 | — | — |
| 2009-04-06 | $2.70 | $2.70 | 2,867 | — | — |
| 2009-04-03 | $2.82 | $2.82 | 117 | — | — |
| 2009-04-02 | $2.82 | $2.82 | 467 | — | — |
| 2009-04-01 | $2.70 | $2.70 | 1,233 | — | — |
| 2009-03-31 | $2.76 | $2.76 | 400 | — | — |
| 2009-03-30 | $2.76 | $2.76 | 1,133 | — | — |
| 2009-03-27 | $2.76 | $2.76 | 300 | — | — |
| 2009-03-26 | $3.06 | $3.06 | 667 | — | — |
| 2009-03-25 | $3.00 | $3.00 | 0 | — | — |
| 2009-03-24 | $3.00 | $3.00 | 417 | — | — |
| 2009-03-23 | $3.24 | $3.24 | 433 | — | — |
| 2009-03-20 | $2.70 | $2.70 | 133 | — | — |
| 2009-03-19 | $2.70 | $2.70 | 1,817 | — | — |
| 2009-03-18 | $2.70 | $2.70 | 500 | — | — |
| 2009-03-17 | $2.70 | $2.70 | 83 | — | — |
| 2009-03-16 | $2.94 | $2.94 | 533 | — | — |
| 2009-03-13 | $2.58 | $2.58 | 15,633 | — | — |
| 2009-03-12 | $2.64 | $2.64 | 3,450 | — | — |
| 2009-03-11 | $2.64 | $2.64 | 350 | — | — |
| 2009-03-10 | $2.64 | $2.64 | 933 | — | — |
| 2009-03-09 | $2.76 | $2.76 | 100 | — | — |
| 2009-03-06 | $2.70 | $2.70 | 9,267 | — | — |
| 2009-03-05 | $2.76 | $2.76 | 9,433 | — | — |
| 2009-03-04 | $3.00 | $3.00 | 817 | — | — |
| 2009-03-03 | $2.76 | $2.76 | 4,767 | — | — |
| 2009-03-02 | $2.76 | $2.76 | 9,667 | — | — |
| 2009-02-27 | $2.88 | $2.88 | 317 | — | — |
| 2009-02-26 | $2.94 | $2.94 | 4,267 | — | — |
| 2009-02-25 | $2.94 | $2.94 | 2,233 | — | — |
| 2009-02-24 | $2.94 | $2.94 | 5,617 | — | — |
| 2009-02-23 | $2.94 | $2.94 | 4,500 | — | — |
| 2009-02-20 | $2.94 | $2.94 | 1,233 | — | — |
| 2009-02-19 | $2.94 | $2.94 | 5,400 | — | — |
| 2009-02-18 | $2.94 | $2.94 | 750 | — | — |
| 2009-02-17 | $2.94 | $2.94 | 9,517 | — | — |
| 2009-02-13 | $3.06 | $3.06 | 3,717 | — | — |
| 2009-02-12 | $3.06 | $3.06 | 300 | — | — |
| 2009-02-11 | $3.00 | $3.00 | 21,000 | — | — |
| 2009-02-10 | $3.06 | $3.06 | 12,717 | — | — |
| 2009-02-09 | $3.12 | $3.12 | 4,283 | — | — |
| 2009-02-06 | $3.42 | $3.42 | 2,117 | — | — |
| 2009-02-05 | $4.02 | $4.02 | 200 | — | — |
| 2009-02-04 | $3.78 | $3.78 | 0 | — | — |
| 2009-02-03 | $3.78 | $3.78 | 233 | — | — |
| 2009-02-02 | $3.66 | $3.66 | 1,000 | — | — |
| 2009-01-30 | $3.96 | $3.96 | 0 | — | — |
| 2009-01-29 | $3.96 | $3.96 | 733 | — | — |
| 2009-01-28 | $3.72 | $3.72 | 2,333 | — | — |
| 2009-01-27 | $3.66 | $3.66 | 0 | — | — |
| 2009-01-26 | $3.66 | $3.66 | 367 | — | — |
| 2009-01-23 | $4.02 | $4.02 | 67 | — | — |
| 2009-01-22 | $3.72 | $3.72 | 1,400 | — | — |
| 2009-01-21 | $4.14 | $4.14 | 3,250 | — | — |
| 2009-01-20 | $4.08 | $4.08 | 200 | — | — |
| 2009-01-16 | $3.96 | $3.96 | 167 | — | — |
| 2009-01-15 | $3.42 | $3.42 | 3,300 | — | — |
| 2009-01-14 | $3.90 | $3.90 | 0 | — | — |
| 2009-01-13 | $3.90 | $3.90 | 3,617 | — | — |
| 2009-01-12 | $3.84 | $3.84 | 500 | — | — |
| 2009-01-09 | $3.78 | $3.78 | 150 | — | — |
| 2009-01-08 | $3.78 | $3.78 | 467 | — | — |
| 2009-01-07 | $3.90 | $3.90 | 1,783 | — | — |
| 2009-01-06 | $3.60 | $3.60 | 5,400 | — | — |
| 2009-01-05 | $3.78 | $3.78 | 700 | — | — |
| 2009-01-02 | $3.90 | $3.90 | 1,133 | — | — |