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
- 2009-09-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 2009-12-31 | $2.10 | $2.10 | 3,215 |
| 2009-12-30 | $2.10 | $2.10 | 2,680 |
| 2009-12-29 | $1.95 | $1.95 | 5,575 |
| 2009-12-28 | $2.10 | $2.10 | 4,618 |
| 2009-12-24 | $2.19 | $2.19 | 595 |
| 2009-12-23 | $2.25 | $2.25 | 5,834 |
| 2009-12-22 | $2.28 | $2.28 | 2,983 |
| 2009-12-21 | $2.31 | $2.31 | 3,049 |
| 2009-12-18 | $2.40 | $2.40 | 2,656 |
| 2009-12-17 | $2.55 | $2.55 | 7,788 |
| 2009-12-16 | $2.16 | $2.16 | 366 |
| 2009-12-15 | $2.25 | $2.25 | 5,011 |
| 2009-12-14 | $2.40 | $2.40 | 3,639 |
| 2009-12-11 | $2.40 | $2.40 | 3,213 |
| 2009-12-10 | $2.40 | $2.40 | 1,766 |
| 2009-12-09 | $2.70 | $2.70 | 2,976 |
| 2009-12-08 | $2.40 | $2.40 | 1,739 |
| 2009-12-07 | $2.34 | $2.34 | 814 |
| 2009-12-04 | $2.46 | $2.46 | 1,749 |
| 2009-12-03 | $2.70 | $2.70 | 1,833 |
| 2009-12-02 | $2.70 | $2.70 | 1,793 |
| 2009-12-01 | $2.70 | $2.70 | 1,362 |
| 2009-11-30 | $2.70 | $2.70 | 1,256 |
| 2009-11-27 | $2.64 | $2.64 | 829 |
| 2009-11-25 | $2.55 | $2.55 | 1,234 |
| 2009-11-24 | $2.64 | $2.64 | 559 |
| 2009-11-23 | $2.67 | $2.67 | 2,099 |
| 2009-11-20 | $2.70 | $2.70 | 907 |
| 2009-11-19 | $2.70 | $2.70 | 166 |
| 2009-11-18 | $2.70 | $2.70 | 783 |
| 2009-11-17 | $3.00 | $3.00 | 666 |
| 2009-11-16 | $3.30 | $3.30 | 1,821 |
| 2009-11-13 | $2.70 | $2.70 | 1,516 |
| 2009-11-12 | $2.70 | $2.70 | 256 |
| 2009-11-11 | $2.70 | $2.70 | 584 |
| 2009-11-10 | $2.40 | $2.40 | 6,066 |
| 2009-11-09 | $3.00 | $3.00 | 833 |
| 2009-11-06 | $3.00 | $3.00 | 766 |
| 2009-11-05 | $2.70 | $2.70 | 2,843 |
| 2009-11-04 | $2.10 | $2.10 | 8,627 |
| 2009-11-03 | $2.70 | $2.70 | 2,939 |
| 2009-11-02 | $3.03 | $3.03 | 4,913 |
| 2009-10-30 | $2.46 | $2.46 | 1,882 |
| 2009-10-29 | $2.91 | $2.91 | 346 |
| 2009-10-28 | $3.00 | $3.00 | 189 |
| 2009-10-27 | $3.00 | $3.00 | 3,066 |
| 2009-10-26 | $3.00 | $3.00 | 2,772 |
| 2009-10-23 | $3.00 | $3.00 | 1,991 |
| 2009-10-22 | $3.03 | $3.03 | 190 |
| 2009-10-21 | $3.00 | $3.00 | 4,799 |
| 2009-10-20 | $3.00 | $3.00 | 3,181 |
| 2009-10-19 | $3.00 | $3.00 | 566 |
| 2009-10-16 | $2.85 | $2.85 | 1,371 |
| 2009-10-15 | $2.97 | $2.97 | 1,406 |
| 2009-10-14 | $2.70 | $2.70 | 660 |
| 2009-10-13 | $3.03 | $3.03 | 4,763 |
| 2009-10-12 | $3.06 | $3.06 | 6,186 |
| 2009-10-09 | $3.03 | $3.03 | 2,649 |
| 2009-10-08 | $3.03 | $3.03 | 2,066 |
| 2009-10-07 | $3.15 | $3.15 | 1,033 |
| 2009-10-06 | $3.15 | $3.15 | 1,576 |
| 2009-10-05 | $3.03 | $3.03 | 1,003 |
| 2009-10-02 | $3.30 | $3.30 | 7,968 |
| 2009-10-01 | $3.30 | $3.30 | 3,166 |
| 2009-09-30 | $3.30 | $3.30 | 2,029 |
| 2009-09-29 | $3.60 | $3.60 | 2,008 |
| 2009-09-28 | $3.60 | $3.60 | 599 |
| 2009-09-25 | $3.09 | $3.09 | 1,179 |
| 2009-09-24 | $3.30 | $3.30 | 701 |
| 2009-09-23 | $3.60 | $3.60 | 1,199 |
| 2009-09-22 | $3.75 | $3.75 | 0 |
| 2009-09-21 | $3.75 | $3.75 | 2,236 |
| 2009-09-18 | $3.60 | $3.60 | 4,055 |
| 2009-09-17 | $3.30 | $3.30 | 969 |
| 2009-09-16 | $3.75 | $3.75 | 3,163 |
| 2009-09-15 | $3.75 | $3.75 | 899 |
| 2009-09-14 | $3.60 | $3.60 | 2,307 |
| 2009-09-11 | $3.75 | $3.75 | 1,419 |
| 2009-09-10 | $3.57 | $3.57 | 4,409 |
| 2009-09-09 | $3.30 | $3.30 | 480 |
| 2009-09-08 | $3.30 | $3.30 | 3,319 |