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
- 2008-06-25 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 | $4.98 | $4.98 | 1,000 | — | — |
| 2009-12-30 | $4.89 | $4.89 | 6,800 | — | — |
| 2009-12-29 | $4.86 | $4.86 | 3,600 | — | — |
| 2009-12-28 | $4.62 | $4.62 | 0 | — | — |
| 2009-12-24 | $4.62 | $4.62 | 2,767 | — | — |
| 2009-12-23 | $4.62 | $4.62 | 16,233 | — | — |
| 2009-12-22 | $4.56 | $4.56 | 11,200 | — | — |
| 2009-12-21 | $4.47 | $4.47 | 8,333 | — | — |
| 2009-12-18 | $4.62 | $4.62 | 2,100 | — | — |
| 2009-12-17 | $4.65 | $4.65 | 3,767 | — | — |
| 2009-12-16 | $4.95 | $4.95 | 11,167 | — | — |
| 2009-12-15 | $4.89 | $4.89 | 1,167 | — | — |
| 2009-12-14 | $4.86 | $4.86 | 1,667 | — | — |
| 2009-12-11 | $4.56 | $4.56 | 19,933 | — | — |
| 2009-12-10 | $4.47 | $4.47 | 9,700 | — | — |
| 2009-12-09 | $4.50 | $4.50 | 13,800 | — | — |
| 2009-12-08 | $4.38 | $4.38 | 1,700 | — | — |
| 2009-12-07 | $4.65 | $4.65 | 7,933 | — | — |
| 2009-12-04 | $5.07 | $5.07 | 1,833 | — | — |
| 2009-12-03 | $5.34 | $5.34 | 4,500 | — | — |
| 2009-12-02 | $5.34 | $5.34 | 6,867 | — | — |
| 2009-12-01 | $5.40 | $5.40 | 6,933 | — | — |
| 2009-11-30 | $5.19 | $5.19 | 14,500 | — | — |
| 2009-11-27 | $5.01 | $5.01 | 18,667 | — | — |
| 2009-11-25 | $4.92 | $4.92 | 7,400 | — | — |
| 2009-11-24 | $4.68 | $4.68 | 733 | — | — |
| 2009-11-23 | $4.53 | $4.53 | 5,233 | — | — |
| 2009-11-20 | $4.17 | $4.17 | 3,667 | — | — |
| 2009-11-19 | $4.20 | $4.20 | 1,333 | — | — |
| 2009-11-18 | $4.38 | $4.38 | 3,733 | — | — |
| 2009-11-17 | $4.29 | $4.29 | 3,333 | — | — |
| 2009-11-16 | $4.23 | $4.23 | 3,500 | — | — |
| 2009-11-13 | $4.08 | $4.08 | 600 | — | — |
| 2009-11-12 | $4.11 | $4.11 | 3,933 | — | — |
| 2009-11-11 | $4.32 | $4.32 | 2,933 | — | — |
| 2009-11-10 | $3.81 | $3.81 | 7,933 | — | — |
| 2009-11-09 | $3.66 | $3.66 | 2,200 | — | — |
| 2009-11-06 | $3.54 | $3.54 | 3,400 | — | — |
| 2009-11-05 | $3.36 | $3.36 | 15,000 | — | — |
| 2009-11-04 | $3.51 | $3.51 | 333 | — | — |
| 2009-11-03 | $3.48 | $3.48 | 8,667 | — | — |
| 2009-11-02 | $3.12 | $3.12 | 10,400 | — | — |
| 2009-10-30 | $3.21 | $3.21 | 8,433 | — | — |
| 2009-10-29 | $3.21 | $3.21 | 22,533 | — | — |
| 2009-10-28 | $3.15 | $3.15 | 1,567 | — | — |
| 2009-10-27 | $3.24 | $3.24 | 4,500 | — | — |
| 2009-10-26 | $3.39 | $3.39 | 12,900 | — | — |
| 2009-10-23 | $3.51 | $3.51 | 19,000 | — | — |
| 2009-10-22 | $3.45 | $3.45 | 29,067 | — | — |
| 2009-10-21 | $3.57 | $3.57 | 17,600 | — | — |
| 2009-10-20 | $3.36 | $3.36 | 7,533 | — | — |
| 2009-10-19 | $3.48 | $3.48 | 8,467 | — | — |
| 2009-10-16 | $3.24 | $3.24 | 3,333 | — | — |
| 2009-10-15 | $3.27 | $3.27 | 20,033 | — | — |
| 2009-10-14 | $3.39 | $3.39 | 9,033 | — | — |
| 2009-10-13 | $3.42 | $3.42 | 8,767 | — | — |
| 2009-10-12 | $3.18 | $3.18 | 0 | — | — |
| 2009-10-09 | $3.18 | $3.18 | 2,000 | — | — |
| 2009-10-08 | $3.00 | $3.00 | 1,667 | — | — |
| 2009-10-07 | $2.88 | $2.88 | 267 | — | — |
| 2009-10-06 | $2.91 | $2.91 | 30,933 | — | — |
| 2009-10-05 | $2.76 | $2.76 | 76,667 | — | — |
| 2009-10-02 | $2.46 | $2.46 | 3,667 | — | — |
| 2009-10-01 | $2.64 | $2.64 | 13,233 | — | — |
| 2009-09-30 | $2.79 | $2.79 | 8,333 | — | — |
| 2009-09-29 | $2.73 | $2.73 | 0 | — | — |
| 2009-09-28 | $2.73 | $2.73 | 33,333 | — | — |
| 2009-09-25 | $2.70 | $2.70 | 21,000 | — | — |
| 2009-09-24 | $2.73 | $2.73 | 9,667 | — | — |
| 2009-09-23 | $2.82 | $2.82 | 13,300 | — | — |
| 2009-09-22 | $2.94 | $2.94 | 18,000 | — | — |
| 2009-09-21 | $2.76 | $2.76 | 9,933 | — | — |
| 2009-09-18 | $2.91 | $2.91 | 2,667 | — | — |
| 2009-09-17 | $2.79 | $2.79 | 1,833 | — | — |
| 2009-09-16 | $2.88 | $2.88 | 1,400 | — | — |
| 2009-09-15 | $2.85 | $2.85 | 5,933 | — | — |
| 2009-09-14 | $2.76 | $2.76 | 2,633 | — | — |
| 2009-09-11 | $2.94 | $2.94 | 28,700 | — | — |
| 2009-09-10 | $2.88 | $2.88 | 1,000 | — | — |
| 2009-09-09 | $2.91 | $2.91 | 2,467 | — | — |
| 2009-09-08 | $2.82 | $2.82 | 23,033 | — | — |
| 2009-09-04 | $2.85 | $2.85 | 6,600 | — | — |
| 2009-09-03 | $2.61 | $2.61 | 12,500 | — | — |
| 2009-09-02 | $2.34 | $2.34 | 5,533 | — | — |
| 2009-09-01 | $2.25 | $2.25 | 7,333 | — | — |
| 2009-08-31 | $2.34 | $2.34 | 25,833 | — | — |
| 2009-08-28 | $2.40 | $2.40 | 7,167 | — | — |
| 2009-08-27 | $2.43 | $2.43 | 21,500 | — | — |
| 2009-08-26 | $2.40 | $2.40 | 1,000 | — | — |
| 2009-08-25 | $2.37 | $2.37 | 4,667 | — | — |
| 2009-08-24 | $2.40 | $2.40 | 16,667 | — | — |
| 2009-08-21 | $2.46 | $2.46 | 8,500 | — | — |
| 2009-08-20 | $2.34 | $2.34 | 1,667 | — | — |
| 2009-08-19 | $2.31 | $2.31 | 3,900 | — | — |
| 2009-08-18 | $2.34 | $2.34 | 5,000 | — | — |
| 2009-08-17 | $2.22 | $2.22 | 9,167 | — | — |
| 2009-08-14 | $2.43 | $2.43 | 12,567 | — | — |
| 2009-08-13 | $2.58 | $2.58 | 0 | — | — |
| 2009-08-12 | $2.58 | $2.58 | 5,000 | — | — |
| 2009-08-11 | $2.46 | $2.46 | 1,167 | — | — |
| 2009-08-10 | $2.46 | $2.46 | 13,100 | — | — |
| 2009-08-07 | $2.58 | $2.58 | 1,367 | — | — |
| 2009-08-06 | $2.61 | $2.61 | 9,167 | — | — |
| 2009-08-05 | $2.67 | $2.67 | 7,000 | — | — |
| 2009-08-04 | $2.67 | $2.67 | 16,833 | — | — |
| 2009-08-03 | $2.52 | $2.52 | 1,000 | — | — |
| 2009-07-31 | $2.70 | $2.70 | 7,500 | — | — |
| 2009-07-30 | $2.73 | $2.73 | 12,533 | — | — |
| 2009-07-29 | $2.46 | $2.46 | 14,667 | — | — |
| 2009-07-28 | $2.67 | $2.67 | 333 | — | — |
| 2009-07-27 | $2.85 | $2.85 | 13,933 | — | — |
| 2009-07-24 | $2.73 | $2.73 | 11,000 | — | — |
| 2009-07-23 | $2.73 | $2.73 | 2,667 | — | — |
| 2009-07-22 | $2.82 | $2.82 | 0 | — | — |
| 2009-07-21 | $2.82 | $2.82 | 10,067 | — | — |
| 2009-07-20 | $2.73 | $2.73 | 0 | — | — |
| 2009-07-17 | $2.73 | $2.73 | 0 | — | — |
| 2009-07-16 | $2.73 | $2.73 | 3,333 | — | — |
| 2009-07-15 | $2.76 | $2.76 | 667 | — | — |
| 2009-07-14 | $2.67 | $2.67 | 2,367 | — | — |
| 2009-07-13 | $2.55 | $2.55 | 4,933 | — | — |
| 2009-07-10 | $2.37 | $2.37 | 0 | — | — |
| 2009-07-09 | $2.37 | $2.37 | 1,000 | — | — |
| 2009-07-08 | $2.40 | $2.40 | 2,700 | — | — |
| 2009-07-07 | $2.61 | $2.61 | 1,667 | — | — |
| 2009-07-06 | $2.49 | $2.49 | 2,333 | — | — |
| 2009-07-02 | $2.61 | $2.61 | 10,333 | — | — |
| 2009-07-01 | $2.58 | $2.58 | 0 | — | — |
| 2009-06-30 | $2.58 | $2.58 | 3,500 | — | — |
| 2009-06-29 | $2.55 | $2.55 | 5,400 | — | — |
| 2009-06-26 | $2.55 | $2.55 | 7,567 | — | — |
| 2009-06-25 | $2.49 | $2.49 | 4,633 | — | — |
| 2009-06-24 | $2.55 | $2.55 | 16,133 | — | — |
| 2009-06-23 | $2.52 | $2.52 | 18,667 | — | — |
| 2009-06-22 | $2.49 | $2.49 | 40,600 | — | — |
| 2009-06-19 | $2.85 | $2.85 | 18,333 | — | — |
| 2009-06-18 | $2.64 | $2.64 | 333 | — | — |
| 2009-06-17 | $2.55 | $2.55 | 1,067 | — | — |
| 2009-06-16 | $2.61 | $2.61 | 4,100 | — | — |
| 2009-06-15 | $2.55 | $2.55 | 19,500 | — | — |
| 2009-06-12 | $2.67 | $2.67 | 67,367 | — | — |
| 2009-06-11 | $2.82 | $2.82 | 22,400 | — | — |
| 2009-06-10 | $2.94 | $2.94 | 36,067 | — | — |
| 2009-06-09 | $3.06 | $3.06 | 20,867 | — | — |
| 2009-06-08 | $3.09 | $3.09 | 11,233 | — | — |
| 2009-06-05 | $3.39 | $3.39 | 20,400 | — | — |
| 2009-06-04 | $3.24 | $3.24 | 32,000 | — | — |
| 2009-06-03 | $3.15 | $3.15 | 14,433 | — | — |
| 2009-06-02 | $3.45 | $3.45 | 71,433 | — | — |
| 2009-06-01 | $3.15 | $3.15 | 16,467 | — | — |
| 2009-05-29 | $3.15 | $3.15 | 31,200 | — | — |
| 2009-05-28 | $2.64 | $2.64 | 3,667 | — | — |
| 2009-05-27 | $2.58 | $2.58 | 40,600 | — | — |
| 2009-05-26 | $2.55 | $2.55 | 21,467 | — | — |
| 2009-05-22 | $3.00 | $3.00 | 27,700 | — | — |
| 2009-05-21 | $2.67 | $2.67 | 19,233 | — | — |
| 2009-05-20 | $2.37 | $2.37 | 40,400 | — | — |
| 2009-05-19 | $2.22 | $2.22 | 118,033 | — | — |
| 2009-05-18 | $2.13 | $2.13 | 0 | — | — |
| 2009-05-15 | $2.13 | $2.13 | 10,000 | — | — |
| 2009-05-14 | $2.22 | $2.22 | 1,433 | — | — |
| 2009-05-13 | $2.07 | $2.07 | 267 | — | — |
| 2009-05-12 | $2.04 | $2.04 | 15,000 | — | — |
| 2009-05-11 | $2.10 | $2.10 | 10,000 | — | — |
| 2009-05-08 | $2.22 | $2.22 | 38,133 | — | — |
| 2009-05-07 | $2.19 | $2.19 | 44,167 | — | — |
| 2009-05-06 | $2.22 | $2.22 | 14,167 | — | — |
| 2009-05-05 | $2.19 | $2.19 | 17,000 | — | — |
| 2009-05-04 | $2.19 | $2.19 | 29,067 | — | — |
| 2009-05-01 | $2.04 | $2.04 | 27,500 | — | — |
| 2009-04-30 | $1.92 | $1.92 | 4,867 | — | — |
| 2009-04-29 | $1.77 | $1.77 | 9,100 | — | — |
| 2009-04-28 | $1.71 | $1.71 | 367 | — | — |
| 2009-04-27 | $1.68 | $1.68 | 167 | — | — |
| 2009-04-24 | $1.62 | $1.62 | 0 | — | — |
| 2009-04-23 | $1.62 | $1.62 | 167 | — | — |
| 2009-04-22 | $1.62 | $1.62 | 0 | — | — |
| 2009-04-21 | $1.62 | $1.62 | 0 | — | — |
| 2009-04-20 | $1.62 | $1.62 | 2,000 | — | — |
| 2009-04-17 | $1.47 | $1.47 | 16,667 | — | — |
| 2009-04-16 | $1.50 | $1.50 | 25,333 | — | — |
| 2009-04-15 | $1.47 | $1.47 | 0 | — | — |
| 2009-04-14 | $1.47 | $1.47 | 6,667 | — | — |
| 2009-04-13 | $1.41 | $1.41 | 0 | — | — |
| 2009-04-09 | $1.41 | $1.41 | 0 | — | — |
| 2009-04-08 | $1.41 | $1.41 | 0 | — | — |
| 2009-04-07 | $1.41 | $1.41 | 0 | — | — |
| 2009-04-06 | $1.41 | $1.41 | 11,333 | — | — |
| 2009-04-03 | $1.47 | $1.47 | 0 | — | — |
| 2009-04-02 | $1.47 | $1.47 | 0 | — | — |
| 2009-04-01 | $1.47 | $1.47 | 1,667 | — | — |
| 2009-03-31 | $1.47 | $1.47 | 333 | — | — |
| 2009-03-30 | $1.44 | $1.44 | 2,000 | — | — |
| 2009-03-27 | $1.41 | $1.41 | 100 | — | — |
| 2009-03-26 | $1.44 | $1.44 | 0 | — | — |
| 2009-03-25 | $1.44 | $1.44 | 0 | — | — |
| 2009-03-24 | $1.44 | $1.44 | 100 | — | — |
| 2009-03-23 | $1.50 | $1.50 | 1,333 | — | — |
| 2009-03-20 | $1.47 | $1.47 | 1,333 | — | — |
| 2009-03-19 | $1.59 | $1.59 | 12,633 | — | — |
| 2009-03-18 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-17 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-16 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-13 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-12 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-11 | $1.20 | $1.20 | 0 | — | — |
| 2009-03-10 | $1.20 | $1.20 | 2,000 | — | — |
| 2009-03-09 | $1.32 | $1.32 | 0 | — | — |
| 2009-03-06 | $1.32 | $1.32 | 0 | — | — |
| 2009-03-05 | $1.32 | $1.32 | 0 | — | — |
| 2009-03-04 | $1.32 | $1.32 | 1,667 | — | — |
| 2009-03-03 | $1.41 | $1.41 | 0 | — | — |
| 2009-03-02 | $1.41 | $1.41 | 5,333 | — | — |
| 2009-02-27 | $1.44 | $1.44 | 2,900 | — | — |
| 2009-02-26 | $1.53 | $1.53 | 467 | — | — |
| 2009-02-25 | $1.62 | $1.62 | 14,933 | — | — |
| 2009-02-24 | $1.29 | $1.29 | 17,300 | — | — |
| 2009-02-23 | $1.38 | $1.38 | 15,833 | — | — |
| 2009-02-20 | $1.41 | $1.41 | 1,200 | — | — |
| 2009-02-19 | $1.47 | $1.47 | 123,933 | — | — |
| 2009-02-18 | $1.11 | $1.11 | 0 | — | — |
| 2009-02-17 | $1.11 | $1.11 | 0 | — | — |
| 2009-02-13 | $1.11 | $1.11 | 0 | — | — |
| 2009-02-12 | $1.11 | $1.11 | 833 | — | — |
| 2009-02-11 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-10 | $0.99 | $0.99 | 10,000 | — | — |
| 2009-02-09 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-06 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-05 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-04 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-03 | $0.99 | $0.99 | 0 | — | — |
| 2009-02-02 | $0.99 | $0.99 | 105,000 | — | — |
| 2009-01-30 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-29 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-28 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-27 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-26 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-23 | $0.69 | $0.69 | 0 | — | — |
| 2009-01-22 | $0.69 | $0.69 | 87,333 | — | — |
| 2009-01-21 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-20 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-16 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-15 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-14 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-13 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-12 | $0.63 | $0.63 | 0 | — | — |
| 2009-01-09 | $0.63 | $0.63 | 111,000 | — | — |
| 2009-01-08 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-07 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-06 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-05 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-02 | $0.33 | $0.33 | 0 | — | — |