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
- 1998-01-20 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 | $3.15 | $3.15 | 29,000 | — | — |
| 2009-12-30 | $3.13 | $3.13 | 15,000 | — | — |
| 2009-12-29 | $3.17 | $3.17 | 6,500 | — | — |
| 2009-12-28 | $3.22 | $3.22 | 11,500 | — | — |
| 2009-12-24 | $3.25 | $3.25 | 7,000 | — | — |
| 2009-12-23 | $3.20 | $3.20 | 5,000 | — | — |
| 2009-12-22 | $3.23 | $3.23 | 9,000 | — | — |
| 2009-12-21 | $3.22 | $3.22 | 15,500 | — | — |
| 2009-12-18 | $3.15 | $3.15 | 8,500 | — | — |
| 2009-12-17 | $3.19 | $3.19 | 15,500 | — | — |
| 2009-12-16 | $3.15 | $3.15 | 3,500 | — | — |
| 2009-12-15 | $3.18 | $3.18 | 56,000 | — | — |
| 2009-12-14 | $3.19 | $3.19 | 26,000 | — | — |
| 2009-12-11 | $3.20 | $3.20 | 41,000 | — | — |
| 2009-12-10 | $3.25 | $3.25 | 13,500 | — | — |
| 2009-12-09 | $3.16 | $3.16 | 45,000 | — | — |
| 2009-12-08 | $3.14 | $3.14 | 16,500 | — | — |
| 2009-12-07 | $3.15 | $3.15 | 29,500 | — | — |
| 2009-12-04 | $3.18 | $3.18 | 37,500 | — | — |
| 2009-12-03 | $3.20 | $3.20 | 32,500 | — | — |
| 2009-12-02 | $3.22 | $3.22 | 7,500 | — | — |
| 2009-12-01 | $3.20 | $3.20 | 9,500 | — | — |
| 2009-11-30 | $3.23 | $3.23 | 75,500 | — | — |
| 2009-11-27 | $3.13 | $3.13 | 63,500 | — | — |
| 2009-11-25 | $3.20 | $3.20 | 18,500 | — | — |
| 2009-11-24 | $3.19 | $3.19 | 6,000 | — | — |
| 2009-11-23 | $3.20 | $3.20 | 43,000 | — | — |
| 2009-11-20 | $3.23 | $3.23 | 45,500 | — | — |
| 2009-11-19 | $3.21 | $3.21 | 49,500 | — | — |
| 2009-11-18 | $3.19 | $3.19 | 85,000 | — | — |
| 2009-11-17 | $3.15 | $3.15 | 73,500 | — | — |
| 2009-11-16 | $3.18 | $3.18 | 224,500 | — | — |
| 2009-11-13 | $3.75 | $3.75 | 46,000 | — | — |
| 2009-11-12 | $3.94 | $3.94 | 33,500 | — | — |
| 2009-11-11 | $4.12 | $4.12 | 50,000 | — | — |
| 2009-11-10 | $4.51 | $4.51 | 32,500 | — | — |
| 2009-11-09 | $4.75 | $4.75 | 38,000 | — | — |
| 2009-11-06 | $4.42 | $4.42 | 68,500 | — | — |
| 2009-11-05 | $4.05 | $4.05 | 97,000 | — | — |
| 2009-11-04 | $4.15 | $4.15 | 33,500 | — | — |
| 2009-11-03 | $3.91 | $3.91 | 104,000 | — | — |
| 2009-11-02 | $4.17 | $4.17 | 40,000 | — | — |
| 2009-10-30 | $4.14 | $4.14 | 64,000 | — | — |
| 2009-10-29 | $4.56 | $4.56 | 59,500 | — | — |
| 2009-10-28 | $4.40 | $4.40 | 107,000 | — | — |
| 2009-10-27 | $4.76 | $4.76 | 27,500 | — | — |
| 2009-10-26 | $4.73 | $4.73 | 109,000 | — | — |
| 2009-10-23 | $4.95 | $4.95 | 115,500 | — | — |
| 2009-10-22 | $4.76 | $4.76 | 66,000 | — | — |
| 2009-10-21 | $4.26 | $4.26 | 42,000 | — | — |
| 2009-10-20 | $4.36 | $4.36 | 36,000 | — | — |
| 2009-10-19 | $4.20 | $4.20 | 43,000 | — | — |
| 2009-10-16 | $4.11 | $4.11 | 41,500 | — | — |
| 2009-10-15 | $4.07 | $4.07 | 23,000 | — | — |
| 2009-10-14 | $4.02 | $4.02 | 41,500 | — | — |
| 2009-10-13 | $3.90 | $3.90 | 22,000 | — | — |
| 2009-10-12 | $3.98 | $3.98 | 30,500 | — | — |
| 2009-10-09 | $4.00 | $4.00 | 31,500 | — | — |
| 2009-10-08 | $3.87 | $3.87 | 49,500 | — | — |
| 2009-10-07 | $3.73 | $3.73 | 25,500 | — | — |
| 2009-10-06 | $3.60 | $3.60 | 148,500 | — | — |
| 2009-10-05 | $4.04 | $4.04 | 80,000 | — | — |
| 2009-10-02 | $3.90 | $3.90 | 49,500 | — | — |
| 2009-10-01 | $3.89 | $3.89 | 115,500 | — | — |
| 2009-09-30 | $3.98 | $3.98 | 70,500 | — | — |
| 2009-09-29 | $3.72 | $3.72 | 22,000 | — | — |
| 2009-09-28 | $3.68 | $3.68 | 60,000 | — | — |
| 2009-09-25 | $3.52 | $3.52 | 3,000 | — | — |
| 2009-09-24 | $3.53 | $3.53 | 22,500 | — | — |
| 2009-09-23 | $3.59 | $3.59 | 66,500 | — | — |
| 2009-09-22 | $3.60 | $3.60 | 53,000 | — | — |
| 2009-09-21 | $3.58 | $3.58 | 58,500 | — | — |
| 2009-09-18 | $3.53 | $3.53 | 52,500 | — | — |
| 2009-09-17 | $3.30 | $3.30 | 188,500 | — | — |
| 2009-09-16 | $3.90 | $3.90 | 87,500 | — | — |
| 2009-09-15 | $3.45 | $3.45 | 146,000 | — | — |
| 2009-09-14 | $2.98 | $2.98 | 70,500 | — | — |
| 2009-09-11 | $2.70 | $2.70 | 30,500 | — | — |
| 2009-09-10 | $2.51 | $2.51 | 12,500 | — | — |
| 2009-09-09 | $2.64 | $2.64 | 14,000 | — | — |
| 2009-09-08 | $2.73 | $2.73 | 17,500 | — | — |
| 2009-09-04 | $2.67 | $2.67 | 57,000 | — | — |
| 2009-09-03 | $2.62 | $2.62 | 10,000 | — | — |
| 2009-09-02 | $2.54 | $2.54 | 4,500 | — | — |
| 2009-09-01 | $2.52 | $2.52 | 39,000 | — | — |
| 2009-08-31 | $2.44 | $2.44 | 10,500 | — | — |
| 2009-08-28 | $2.40 | $2.40 | 6,500 | — | — |
| 2009-08-27 | $2.38 | $2.38 | 8,500 | — | — |
| 2009-08-26 | $2.48 | $2.48 | 82,000 | — | — |
| 2009-08-25 | $2.34 | $2.34 | 6,500 | — | — |
| 2009-08-24 | $2.33 | $2.33 | 14,000 | — | — |
| 2009-08-21 | $2.30 | $2.30 | 14,000 | — | — |
| 2009-08-20 | $2.29 | $2.29 | 2,000 | — | — |
| 2009-08-19 | $2.29 | $2.29 | 500 | — | — |
| 2009-08-18 | $2.29 | $2.29 | 2,500 | — | — |
| 2009-08-17 | $2.29 | $2.29 | 9,000 | — | — |
| 2009-08-14 | $2.35 | $2.35 | 21,000 | — | — |
| 2009-08-13 | $2.40 | $2.40 | 41,000 | — | — |
| 2009-08-12 | $2.44 | $2.44 | 95,000 | — | — |
| 2009-08-11 | $2.20 | $2.20 | 51,000 | — | — |
| 2009-08-10 | $2.20 | $2.20 | 41,500 | — | — |
| 2009-08-07 | $2.01 | $2.01 | 40,500 | — | — |
| 2009-08-06 | $2.00 | $2.00 | 23,000 | — | — |
| 2009-08-05 | $2.00 | $2.00 | 31,500 | — | — |
| 2009-08-04 | $2.00 | $2.00 | 15,500 | — | — |
| 2009-08-03 | $2.05 | $2.05 | 31,500 | — | — |
| 2009-07-31 | $1.96 | $1.96 | 9,500 | — | — |
| 2009-07-30 | $1.95 | $1.95 | 45,500 | — | — |
| 2009-07-29 | $2.00 | $2.00 | 18,000 | — | — |
| 2009-07-28 | $2.04 | $2.04 | 5,000 | — | — |
| 2009-07-27 | $2.07 | $2.07 | 12,000 | — | — |
| 2009-07-24 | $2.05 | $2.05 | 7,000 | — | — |
| 2009-07-23 | $2.08 | $2.08 | 22,000 | — | — |
| 2009-07-22 | $2.11 | $2.11 | 10,500 | — | — |
| 2009-07-21 | $2.17 | $2.17 | 3,000 | — | — |
| 2009-07-20 | $2.12 | $2.12 | 27,500 | — | — |
| 2009-07-17 | $2.20 | $2.20 | 31,500 | — | — |
| 2009-07-16 | $2.08 | $2.08 | 18,500 | — | — |
| 2009-07-15 | $2.01 | $2.01 | 40,500 | — | — |
| 2009-07-14 | $2.08 | $2.08 | 26,000 | — | — |
| 2009-07-13 | $1.93 | $1.93 | 26,000 | — | — |
| 2009-07-10 | $1.75 | $1.75 | 27,500 | — | — |
| 2009-07-09 | $1.84 | $1.84 | 8,500 | — | — |
| 2009-07-08 | $1.85 | $1.85 | 2,000 | — | — |
| 2009-07-07 | $1.87 | $1.87 | 21,000 | — | — |
| 2009-07-06 | $1.85 | $1.85 | 32,500 | — | — |
| 2009-07-02 | $1.86 | $1.86 | 0 | — | — |
| 2009-07-01 | $1.86 | $1.86 | 9,500 | — | — |
| 2009-06-30 | $1.81 | $1.81 | 500 | — | — |
| 2009-06-29 | $1.81 | $1.81 | 9,500 | — | — |
| 2009-06-26 | $1.83 | $1.83 | 8,000 | — | — |
| 2009-06-25 | $1.87 | $1.87 | 26,000 | — | — |
| 2009-06-24 | $1.73 | $1.73 | 6,500 | — | — |
| 2009-06-23 | $1.73 | $1.73 | 26,000 | — | — |
| 2009-06-22 | $1.71 | $1.71 | 7,000 | — | — |
| 2009-06-19 | $1.75 | $1.75 | 19,500 | — | — |
| 2009-06-18 | $1.71 | $1.71 | 19,000 | — | — |
| 2009-06-17 | $1.71 | $1.71 | 6,000 | — | — |
| 2009-06-16 | $1.73 | $1.73 | 1,000 | — | — |
| 2009-06-15 | $1.73 | $1.73 | 15,500 | — | — |
| 2009-06-12 | $1.70 | $1.70 | 15,500 | — | — |
| 2009-06-11 | $1.71 | $1.71 | 5,500 | — | — |
| 2009-06-10 | $1.72 | $1.72 | 8,000 | — | — |
| 2009-06-09 | $1.69 | $1.69 | 18,000 | — | — |
| 2009-06-08 | $1.69 | $1.69 | 2,500 | — | — |
| 2009-06-05 | $1.70 | $1.70 | 500 | — | — |
| 2009-06-04 | $1.68 | $1.68 | 27,000 | — | — |
| 2009-06-03 | $1.66 | $1.66 | 16,000 | — | — |
| 2009-06-02 | $1.68 | $1.68 | 29,000 | — | — |
| 2009-06-01 | $1.75 | $1.75 | 75,500 | — | — |
| 2009-05-29 | $1.77 | $1.77 | 22,500 | — | — |
| 2009-05-28 | $1.72 | $1.72 | 103,000 | — | — |
| 2009-05-27 | $1.87 | $1.87 | 36,000 | — | — |
| 2009-05-26 | $1.87 | $1.87 | 37,000 | — | — |
| 2009-05-22 | $1.81 | $1.81 | 10,000 | — | — |
| 2009-05-21 | $1.77 | $1.77 | 5,000 | — | — |
| 2009-05-20 | $1.83 | $1.83 | 97,000 | — | — |
| 2009-05-19 | $1.65 | $1.65 | 45,500 | — | — |
| 2009-05-18 | $1.60 | $1.60 | 26,500 | — | — |
| 2009-05-15 | $1.54 | $1.54 | 35,500 | — | — |
| 2009-05-14 | $1.56 | $1.56 | 34,500 | — | — |
| 2009-05-13 | $1.57 | $1.57 | 25,000 | — | — |
| 2009-05-12 | $1.56 | $1.56 | 10,500 | — | — |
| 2009-05-11 | $1.54 | $1.54 | 59,500 | — | — |
| 2009-05-08 | $1.60 | $1.60 | 250,000 | — | — |
| 2009-05-07 | $1.10 | $1.10 | 70,000 | — | — |
| 2009-05-06 | $1.04 | $1.04 | 19,000 | — | — |
| 2009-05-05 | $1.06 | $1.06 | 25,000 | — | — |
| 2009-05-04 | $1.05 | $1.05 | 34,000 | — | — |
| 2009-05-01 | $1.02 | $1.02 | 3,000 | — | — |
| 2009-04-30 | $1.00 | $1.00 | 54,000 | — | — |
| 2009-04-29 | $1.01 | $1.01 | 4,000 | — | — |
| 2009-04-28 | $1.01 | $1.01 | 12,000 | — | — |
| 2009-04-27 | $1.00 | $1.00 | 91,000 | — | — |
| 2009-04-24 | $1.01 | $1.01 | 18,000 | — | — |
| 2009-04-23 | $1.01 | $1.01 | 16,500 | — | — |
| 2009-04-22 | $1.01 | $1.01 | 26,000 | — | — |
| 2009-04-21 | $1.07 | $1.07 | 32,000 | — | — |
| 2009-04-20 | $1.08 | $1.08 | 3,500 | — | — |
| 2009-04-17 | $1.05 | $1.05 | 12,000 | — | — |
| 2009-04-16 | $1.06 | $1.06 | 7,500 | — | — |
| 2009-04-15 | $1.07 | $1.07 | 10,500 | — | — |
| 2009-04-14 | $1.07 | $1.07 | 15,000 | — | — |
| 2009-04-13 | $1.10 | $1.10 | 24,000 | — | — |
| 2009-04-09 | $1.05 | $1.05 | 5,500 | — | — |
| 2009-04-08 | $1.07 | $1.07 | 6,000 | — | — |
| 2009-04-07 | $1.09 | $1.09 | 5,000 | — | — |
| 2009-04-06 | $1.02 | $1.02 | 6,000 | — | — |
| 2009-04-03 | $1.01 | $1.01 | 9,500 | — | — |
| 2009-04-02 | $1.10 | $1.10 | 6,000 | — | — |
| 2009-04-01 | $1.15 | $1.15 | 500 | — | — |
| 2009-03-31 | $1.12 | $1.12 | 16,500 | — | — |
| 2009-03-30 | $1.01 | $1.01 | 5,500 | — | — |
| 2009-03-27 | $1.06 | $1.06 | 4,000 | — | — |
| 2009-03-26 | $1.05 | $1.05 | 1,500 | — | — |
| 2009-03-25 | $1.02 | $1.02 | 10,500 | — | — |
| 2009-03-24 | $1.08 | $1.08 | 3,000 | — | — |
| 2009-03-23 | $1.07 | $1.07 | 7,500 | — | — |
| 2009-03-20 | $0.95 | $0.95 | 17,500 | — | — |
| 2009-03-19 | $0.92 | $0.92 | 7,500 | — | — |
| 2009-03-18 | $0.96 | $0.96 | 14,000 | — | — |
| 2009-03-17 | $1.02 | $1.02 | 15,500 | — | — |
| 2009-03-16 | $0.97 | $0.97 | 13,500 | — | — |
| 2009-03-13 | $0.95 | $0.95 | 52,000 | — | — |
| 2009-03-12 | $0.93 | $0.93 | 107,500 | — | — |
| 2009-03-11 | $0.76 | $0.76 | 113,500 | — | — |
| 2009-03-10 | $0.72 | $0.72 | 192,000 | — | — |
| 2009-03-09 | $0.91 | $0.91 | 138,500 | — | — |
| 2009-03-06 | $1.41 | $1.41 | 4,000 | — | — |
| 2009-03-05 | $1.49 | $1.49 | 11,500 | — | — |
| 2009-03-04 | $1.53 | $1.53 | 9,500 | — | — |
| 2009-03-03 | $1.53 | $1.53 | 3,000 | — | — |
| 2009-03-02 | $1.60 | $1.60 | 31,000 | — | — |
| 2009-02-27 | $1.63 | $1.63 | 25,000 | — | — |
| 2009-02-26 | $1.76 | $1.76 | 0 | — | — |
| 2009-02-25 | $1.76 | $1.76 | 1,000 | — | — |
| 2009-02-24 | $1.72 | $1.72 | 10,500 | — | — |
| 2009-02-23 | $1.68 | $1.68 | 17,500 | — | — |
| 2009-02-20 | $1.73 | $1.73 | 4,500 | — | — |
| 2009-02-19 | $1.74 | $1.74 | 0 | — | — |
| 2009-02-18 | $1.74 | $1.74 | 16,000 | — | — |
| 2009-02-17 | $1.74 | $1.74 | 4,500 | — | — |
| 2009-02-13 | $1.82 | $1.82 | 11,000 | — | — |
| 2009-02-12 | $2.00 | $2.00 | 17,000 | — | — |
| 2009-02-11 | $1.87 | $1.87 | 1,500 | — | — |
| 2009-02-10 | $1.86 | $1.86 | 32,500 | — | — |
| 2009-02-09 | $2.02 | $2.02 | 16,000 | — | — |
| 2009-02-06 | $1.92 | $1.92 | 2,000 | — | — |
| 2009-02-05 | $1.99 | $1.99 | 12,500 | — | — |
| 2009-02-04 | $2.03 | $2.03 | 13,500 | — | — |
| 2009-02-03 | $1.78 | $1.78 | 0 | — | — |
| 2009-02-02 | $1.78 | $1.78 | 14,000 | — | — |
| 2009-01-30 | $1.81 | $1.81 | 1,000 | — | — |
| 2009-01-29 | $1.80 | $1.80 | 10,500 | — | — |
| 2009-01-28 | $1.83 | $1.83 | 11,000 | — | — |
| 2009-01-27 | $1.78 | $1.78 | 23,000 | — | — |
| 2009-01-26 | $1.79 | $1.79 | 37,000 | — | — |
| 2009-01-23 | $1.93 | $1.93 | 7,500 | — | — |
| 2009-01-22 | $2.00 | $2.00 | 6,500 | — | — |
| 2009-01-21 | $2.03 | $2.03 | 11,000 | — | — |
| 2009-01-20 | $2.02 | $2.02 | 13,500 | — | — |
| 2009-01-16 | $2.06 | $2.06 | 1,000 | — | — |
| 2009-01-15 | $1.99 | $1.99 | 6,000 | — | — |
| 2009-01-14 | $2.07 | $2.07 | 2,000 | — | — |
| 2009-01-13 | $2.20 | $2.20 | 18,000 | — | — |
| 2009-01-12 | $2.19 | $2.19 | 35,000 | — | — |
| 2009-01-09 | $2.08 | $2.08 | 2,000 | — | — |
| 2009-01-08 | $2.06 | $2.06 | 26,000 | — | — |
| 2009-01-07 | $2.09 | $2.09 | 19,000 | — | — |
| 2009-01-06 | $2.17 | $2.17 | 7,000 | — | — |
| 2009-01-05 | $2.14 | $2.14 | 49,500 | — | — |
| 2009-01-02 | $1.94 | $1.94 | 12,500 | — | — |