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
- 2008-11-19 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 | $1.88 | $1.88 | 1,750 | — | — |
| 2009-12-30 | $1.87 | $1.87 | 8,000 | — | — |
| 2009-12-29 | $1.84 | $1.84 | 750 | — | — |
| 2009-12-28 | $1.84 | $1.84 | 18,500 | — | — |
| 2009-12-24 | $1.94 | $1.94 | 1,250 | — | — |
| 2009-12-23 | $1.94 | $1.94 | 1,250 | — | — |
| 2009-12-22 | $1.94 | $1.94 | 1,250 | — | — |
| 2009-12-21 | $1.92 | $1.92 | 15,500 | — | — |
| 2009-12-18 | $1.98 | $1.98 | 6,500 | — | — |
| 2009-12-17 | $2.02 | $2.02 | 21,750 | — | — |
| 2009-12-16 | $1.98 | $1.98 | 7,250 | — | — |
| 2009-12-15 | $1.95 | $1.95 | 3,000 | — | — |
| 2009-12-14 | $1.98 | $1.98 | 1,750 | — | — |
| 2009-12-11 | $1.98 | $1.98 | 500 | — | — |
| 2009-12-10 | $1.92 | $1.92 | 5,500 | — | — |
| 2009-12-09 | $1.92 | $1.92 | 3,250 | — | — |
| 2009-12-08 | $1.96 | $1.96 | 6,750 | — | — |
| 2009-12-07 | $1.92 | $1.92 | 38,000 | — | — |
| 2009-12-04 | $2.08 | $2.08 | 10,500 | — | — |
| 2009-12-03 | $2.09 | $2.09 | 1,000 | — | — |
| 2009-12-02 | $2.12 | $2.12 | 7,500 | — | — |
| 2009-12-01 | $2.00 | $2.00 | 10,000 | — | — |
| 2009-11-30 | $1.99 | $1.99 | 250 | — | — |
| 2009-11-27 | $1.96 | $1.96 | 14,000 | — | — |
| 2009-11-25 | $1.96 | $1.96 | 13,750 | — | — |
| 2009-11-24 | $1.96 | $1.96 | 2,750 | — | — |
| 2009-11-23 | $1.94 | $1.94 | 4,500 | — | — |
| 2009-11-20 | $1.91 | $1.91 | 2,250 | — | — |
| 2009-11-19 | $1.86 | $1.86 | 6,250 | — | — |
| 2009-11-18 | $1.88 | $1.88 | 8,000 | — | — |
| 2009-11-17 | $1.87 | $1.87 | 500 | — | — |
| 2009-11-16 | $1.90 | $1.90 | 16,750 | — | — |
| 2009-11-13 | $1.90 | $1.90 | 2,500 | — | — |
| 2009-11-12 | $1.90 | $1.90 | 5,000 | — | — |
| 2009-11-11 | $1.93 | $1.93 | 0 | — | — |
| 2009-11-10 | $1.93 | $1.93 | 5,000 | — | — |
| 2009-11-09 | $1.98 | $1.98 | 3,500 | — | — |
| 2009-11-06 | $1.94 | $1.94 | 14,250 | — | — |
| 2009-11-05 | $1.98 | $1.98 | 4,500 | — | — |
| 2009-11-04 | $1.95 | $1.95 | 6,750 | — | — |
| 2009-11-03 | $1.99 | $1.99 | 3,250 | — | — |
| 2009-11-02 | $1.97 | $1.97 | 4,000 | — | — |
| 2009-10-30 | $1.99 | $1.99 | 3,750 | — | — |
| 2009-10-29 | $2.00 | $2.00 | 6,250 | — | — |
| 2009-10-28 | $1.86 | $1.86 | 92,500 | — | — |
| 2009-10-27 | $2.22 | $2.22 | 8,250 | — | — |
| 2009-10-26 | $2.20 | $2.20 | 2,750 | — | — |
| 2009-10-23 | $2.16 | $2.16 | 7,500 | — | — |
| 2009-10-22 | $2.12 | $2.12 | 11,750 | — | — |
| 2009-10-21 | $2.12 | $2.12 | 7,750 | — | — |
| 2009-10-20 | $2.07 | $2.07 | 1,250 | — | — |
| 2009-10-19 | $2.05 | $2.05 | 22,500 | — | — |
| 2009-10-16 | $1.98 | $1.98 | 18,000 | — | — |
| 2009-10-15 | $1.92 | $1.92 | 2,750 | — | — |
| 2009-10-14 | $1.90 | $1.90 | 1,500 | — | — |
| 2009-10-13 | $1.85 | $1.85 | 4,500 | — | — |
| 2009-10-12 | $1.86 | $1.86 | 0 | — | — |
| 2009-10-09 | $1.86 | $1.86 | 1,000 | — | — |
| 2009-10-08 | $1.82 | $1.82 | 5,250 | — | — |
| 2009-10-07 | $1.92 | $1.92 | 12,000 | — | — |
| 2009-10-06 | $1.92 | $1.92 | 4,000 | — | — |
| 2009-10-05 | $1.85 | $1.85 | 11,750 | — | — |
| 2009-10-02 | $1.82 | $1.82 | 5,500 | — | — |
| 2009-10-01 | $1.84 | $1.84 | 1,000 | — | — |
| 2009-09-30 | $1.80 | $1.80 | 12,500 | — | — |
| 2009-09-29 | $1.74 | $1.74 | 1,250 | — | — |
| 2009-09-28 | $1.76 | $1.76 | 3,500 | — | — |
| 2009-09-25 | $1.74 | $1.74 | 0 | — | — |
| 2009-09-24 | $1.74 | $1.74 | 3,000 | — | — |
| 2009-09-23 | $1.76 | $1.76 | 3,250 | — | — |
| 2009-09-22 | $1.78 | $1.78 | 4,500 | — | — |
| 2009-09-21 | $1.78 | $1.78 | 500 | — | — |
| 2009-09-18 | $1.82 | $1.82 | 25,750 | — | — |
| 2009-09-17 | $1.89 | $1.89 | 1,750 | — | — |
| 2009-09-16 | $1.68 | $1.68 | 12,000 | — | — |
| 2009-09-15 | $1.64 | $1.64 | 6,750 | — | — |
| 2009-09-14 | $1.74 | $1.74 | 250 | — | — |
| 2009-09-11 | $1.74 | $1.74 | 7,250 | — | — |
| 2009-09-10 | $1.86 | $1.86 | 16,000 | — | — |
| 2009-09-09 | $1.80 | $1.80 | 15,750 | — | — |
| 2009-09-08 | $1.78 | $1.78 | 22,000 | — | — |
| 2009-09-04 | $1.66 | $1.66 | 13,750 | — | — |
| 2009-09-03 | $1.60 | $1.60 | 20,000 | — | — |
| 2009-09-02 | $1.52 | $1.52 | 7,000 | — | — |
| 2009-09-01 | $1.52 | $1.52 | 4,750 | — | — |
| 2009-08-31 | $1.49 | $1.49 | 16,500 | — | — |
| 2009-08-28 | $1.52 | $1.52 | 5,000 | — | — |
| 2009-08-27 | $1.52 | $1.52 | 13,750 | — | — |
| 2009-08-26 | $1.40 | $1.40 | 5,000 | — | — |
| 2009-08-25 | $1.40 | $1.40 | 1,250 | — | — |
| 2009-08-24 | $1.40 | $1.40 | 1,500 | — | — |
| 2009-08-21 | $1.38 | $1.38 | 750 | — | — |
| 2009-08-20 | $1.32 | $1.32 | 0 | — | — |
| 2009-08-19 | $1.32 | $1.32 | 20,500 | — | — |
| 2009-08-18 | $1.37 | $1.37 | 8,500 | — | — |
| 2009-08-17 | $1.40 | $1.40 | 23,000 | — | — |
| 2009-08-14 | $1.50 | $1.50 | 0 | — | — |
| 2009-08-13 | $1.50 | $1.50 | 28,750 | — | — |
| 2009-08-12 | $1.62 | $1.62 | 6,750 | — | — |
| 2009-08-11 | $1.66 | $1.66 | 31,750 | — | — |
| 2009-08-10 | $1.51 | $1.51 | 19,500 | — | — |
| 2009-08-07 | $1.36 | $1.36 | 5,000 | — | — |
| 2009-08-06 | $1.40 | $1.40 | 17,500 | — | — |
| 2009-08-05 | $1.36 | $1.36 | 250 | — | — |
| 2009-08-04 | $1.36 | $1.36 | 1,000 | — | — |
| 2009-08-03 | $1.36 | $1.36 | 4,500 | — | — |
| 2009-07-31 | $1.34 | $1.34 | 8,500 | — | — |
| 2009-07-30 | $1.20 | $1.20 | 7,500 | — | — |
| 2009-07-29 | $1.30 | $1.30 | 0 | — | — |
| 2009-07-28 | $1.30 | $1.30 | 3,500 | — | — |
| 2009-07-27 | $1.30 | $1.30 | 8,750 | — | — |
| 2009-07-24 | $1.30 | $1.30 | 5,500 | — | — |
| 2009-07-23 | $1.28 | $1.28 | 12,500 | — | — |
| 2009-07-22 | $1.24 | $1.24 | 5,000 | — | — |
| 2009-07-21 | $1.16 | $1.16 | 750 | — | — |
| 2009-07-20 | $1.16 | $1.16 | 0 | — | — |
| 2009-07-17 | $1.16 | $1.16 | 2,000 | — | — |
| 2009-07-16 | $1.12 | $1.12 | 18,500 | — | — |
| 2009-07-15 | $1.12 | $1.12 | 9,500 | — | — |
| 2009-07-14 | $1.15 | $1.15 | 2,000 | — | — |
| 2009-07-13 | $1.18 | $1.18 | 17,750 | — | — |
| 2009-07-10 | $1.17 | $1.17 | 2,000 | — | — |
| 2009-07-09 | $1.23 | $1.23 | 5,000 | — | — |
| 2009-07-08 | $1.22 | $1.22 | 22,000 | — | — |
| 2009-07-07 | $1.28 | $1.28 | 44,500 | — | — |
| 2009-07-06 | $1.32 | $1.32 | 0 | — | — |
| 2009-07-02 | $1.32 | $1.32 | 1,500 | — | — |
| 2009-07-01 | $1.30 | $1.30 | 3,000 | — | — |
| 2009-06-30 | $1.39 | $1.39 | 7,000 | — | — |
| 2009-06-29 | $1.36 | $1.36 | 0 | — | — |
| 2009-06-26 | $1.36 | $1.36 | 24,500 | — | — |
| 2009-06-25 | $1.46 | $1.46 | 6,750 | — | — |
| 2009-06-24 | $1.48 | $1.48 | 4,500 | — | — |
| 2009-06-23 | $1.40 | $1.40 | 10,000 | — | — |
| 2009-06-22 | $1.34 | $1.34 | 5,250 | — | — |
| 2009-06-19 | $1.34 | $1.34 | 12,750 | — | — |
| 2009-06-18 | $1.20 | $1.20 | 16,750 | — | — |
| 2009-06-17 | $1.16 | $1.16 | 5,000 | — | — |
| 2009-06-16 | $1.22 | $1.22 | 1,250 | — | — |
| 2009-06-15 | $1.24 | $1.24 | 8,250 | — | — |
| 2009-06-12 | $1.30 | $1.30 | 30,500 | — | — |
| 2009-06-11 | $1.46 | $1.46 | 7,500 | — | — |
| 2009-06-10 | $1.47 | $1.47 | 4,500 | — | — |
| 2009-06-09 | $1.46 | $1.46 | 19,250 | — | — |
| 2009-06-08 | $1.40 | $1.40 | 2,250 | — | — |
| 2009-06-05 | $1.38 | $1.38 | 6,000 | — | — |
| 2009-06-04 | $1.43 | $1.43 | 7,000 | — | — |
| 2009-06-03 | $1.46 | $1.46 | 30,000 | — | — |
| 2009-06-02 | $1.52 | $1.52 | 69,750 | — | — |
| 2009-06-01 | $1.48 | $1.48 | 26,500 | — | — |
| 2009-05-29 | $1.40 | $1.40 | 25,750 | — | — |
| 2009-05-28 | $1.38 | $1.38 | 29,500 | — | — |
| 2009-05-27 | $1.30 | $1.30 | 13,000 | — | — |
| 2009-05-26 | $1.27 | $1.27 | 500 | — | — |
| 2009-05-22 | $1.24 | $1.24 | 0 | — | — |
| 2009-05-21 | $1.24 | $1.24 | 9,250 | — | — |
| 2009-05-20 | $1.26 | $1.26 | 9,250 | — | — |
| 2009-05-19 | $1.24 | $1.24 | 81,000 | — | — |
| 2009-05-18 | $1.20 | $1.20 | 45,750 | — | — |
| 2009-05-15 | $1.18 | $1.18 | 70,250 | — | — |
| 2009-05-14 | $1.18 | $1.18 | 36,500 | — | — |
| 2009-05-13 | $1.17 | $1.17 | 22,250 | — | — |
| 2009-05-12 | $1.16 | $1.16 | 77,500 | — | — |
| 2009-05-11 | $1.05 | $1.05 | 37,000 | — | — |
| 2009-05-08 | $0.98 | $0.98 | 102,500 | — | — |
| 2009-05-07 | $0.82 | $0.82 | 48,250 | — | — |
| 2009-05-06 | $0.82 | $0.82 | 4,000 | — | — |
| 2009-05-05 | $0.79 | $0.79 | 6,750 | — | — |
| 2009-05-04 | $0.79 | $0.79 | 26,000 | — | — |
| 2009-05-01 | $0.77 | $0.77 | 18,000 | — | — |
| 2009-04-30 | $0.75 | $0.75 | 11,500 | — | — |
| 2009-04-29 | $0.78 | $0.78 | 17,250 | — | — |
| 2009-04-28 | $0.82 | $0.82 | 3,000 | — | — |
| 2009-04-27 | $0.82 | $0.82 | 15,750 | — | — |
| 2009-04-24 | $0.81 | $0.81 | 1,750 | — | — |
| 2009-04-23 | $0.82 | $0.82 | 8,000 | — | — |
| 2009-04-22 | $0.81 | $0.81 | 19,000 | — | — |
| 2009-04-21 | $0.82 | $0.82 | 14,250 | — | — |
| 2009-04-20 | $0.82 | $0.82 | 19,000 | — | — |
| 2009-04-17 | $0.84 | $0.84 | 12,750 | — | — |
| 2009-04-16 | $0.84 | $0.84 | 21,500 | — | — |
| 2009-04-15 | $0.78 | $0.78 | 0 | — | — |
| 2009-04-14 | $0.78 | $0.78 | 1,000 | — | — |
| 2009-04-13 | $0.78 | $0.78 | 10,500 | — | — |
| 2009-04-09 | $0.80 | $0.80 | 9,500 | — | — |
| 2009-04-08 | $0.80 | $0.80 | 33,750 | — | — |
| 2009-04-07 | $0.80 | $0.80 | 250 | — | — |
| 2009-04-06 | $0.80 | $0.80 | 250 | — | — |
| 2009-04-03 | $0.80 | $0.80 | 15,500 | — | — |
| 2009-04-02 | $0.80 | $0.80 | 3,500 | — | — |
| 2009-04-01 | $0.80 | $0.80 | 500 | — | — |
| 2009-03-31 | $0.80 | $0.80 | 28,250 | — | — |
| 2009-03-30 | $0.82 | $0.82 | 3,750 | — | — |
| 2009-03-27 | $0.83 | $0.83 | 0 | — | — |
| 2009-03-26 | $0.83 | $0.83 | 1,750 | — | — |
| 2009-03-25 | $0.78 | $0.78 | 25,250 | — | — |
| 2009-03-24 | $0.78 | $0.78 | 0 | — | — |
| 2009-03-23 | $0.78 | $0.78 | 1,500 | — | — |
| 2009-03-20 | $0.77 | $0.77 | 7,000 | — | — |
| 2009-03-19 | $0.77 | $0.77 | 5,500 | — | — |
| 2009-03-18 | $0.76 | $0.76 | 2,750 | — | — |
| 2009-03-17 | $0.76 | $0.76 | 500 | — | — |
| 2009-03-16 | $0.77 | $0.77 | 13,000 | — | — |
| 2009-03-13 | $0.76 | $0.76 | 3,500 | — | — |
| 2009-03-12 | $0.78 | $0.78 | 21,750 | — | — |
| 2009-03-11 | $0.74 | $0.74 | 13,250 | — | — |
| 2009-03-10 | $0.70 | $0.70 | 17,000 | — | — |
| 2009-03-09 | $0.70 | $0.70 | 20,250 | — | — |
| 2009-03-06 | $0.68 | $0.68 | 2,000 | — | — |
| 2009-03-05 | $0.68 | $0.68 | 43,000 | — | — |
| 2009-03-04 | $0.68 | $0.68 | 500 | — | — |
| 2009-03-03 | $0.68 | $0.68 | 30,750 | — | — |
| 2009-03-02 | $0.68 | $0.68 | 20,500 | — | — |
| 2009-02-27 | $0.68 | $0.68 | 12,250 | — | — |
| 2009-02-26 | $0.68 | $0.68 | 2,250 | — | — |
| 2009-02-25 | $0.68 | $0.68 | 1,250 | — | — |
| 2009-02-24 | $0.68 | $0.68 | 6,750 | — | — |
| 2009-02-23 | $0.66 | $0.66 | 11,750 | — | — |
| 2009-02-20 | $0.66 | $0.66 | 89,500 | — | — |
| 2009-02-19 | $0.59 | $0.59 | 0 | — | — |
| 2009-02-18 | $0.59 | $0.59 | 14,500 | — | — |
| 2009-02-17 | $0.60 | $0.60 | 48,500 | — | — |
| 2009-02-13 | $0.64 | $0.64 | 65,750 | — | — |
| 2009-02-12 | $0.69 | $0.69 | 5,750 | — | — |
| 2009-02-11 | $0.70 | $0.70 | 3,750 | — | — |
| 2009-02-10 | $0.72 | $0.72 | 39,250 | — | — |
| 2009-02-09 | $0.74 | $0.74 | 117,500 | — | — |
| 2009-02-06 | $0.75 | $0.75 | 29,000 | — | — |
| 2009-02-05 | $0.76 | $0.76 | 250 | — | — |
| 2009-02-04 | $0.78 | $0.78 | 13,750 | — | — |
| 2009-02-03 | $0.77 | $0.77 | 40,000 | — | — |
| 2009-02-02 | $0.75 | $0.75 | 0 | — | — |
| 2009-01-30 | $0.75 | $0.75 | 5,250 | — | — |
| 2009-01-29 | $0.75 | $0.75 | 7,750 | — | — |
| 2009-01-28 | $0.76 | $0.76 | 32,250 | — | — |
| 2009-01-27 | $0.78 | $0.78 | 45,250 | — | — |
| 2009-01-26 | $0.80 | $0.80 | 14,000 | — | — |
| 2009-01-23 | $0.79 | $0.79 | 500 | — | — |
| 2009-01-22 | $0.80 | $0.80 | 52,000 | — | — |
| 2009-01-21 | $0.85 | $0.85 | 13,750 | — | — |
| 2009-01-20 | $0.86 | $0.86 | 1,250 | — | — |
| 2009-01-16 | $0.86 | $0.86 | 34,750 | — | — |
| 2009-01-15 | $0.86 | $0.86 | 4,750 | — | — |
| 2009-01-14 | $0.86 | $0.86 | 8,000 | — | — |
| 2009-01-13 | $0.94 | $0.94 | 46,000 | — | — |
| 2009-01-12 | $0.90 | $0.90 | 18,000 | — | — |
| 2009-01-09 | $0.90 | $0.90 | 14,500 | — | — |
| 2009-01-08 | $0.80 | $0.80 | 27,250 | — | — |
| 2009-01-07 | $0.90 | $0.90 | 69,250 | — | — |
| 2009-01-06 | $0.96 | $0.96 | 31,250 | — | — |
| 2009-01-05 | $0.94 | $0.94 | 14,250 | — | — |
| 2009-01-02 | $0.96 | $0.96 | 24,000 | — | — |