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
- 2002-09-30 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 | $4.25 | $4.25 | 235 |
| 2009-12-30 | $4.50 | $4.50 | 257 |
| 2009-12-29 | $4.35 | $4.35 | 820 |
| 2009-12-28 | $4.35 | $4.35 | 908 |
| 2009-12-24 | $4.00 | $4.00 | 1,039 |
| 2009-12-23 | $4.05 | $4.05 | 2,299 |
| 2009-12-22 | $4.50 | $4.50 | 1,755 |
| 2009-12-21 | $4.50 | $4.50 | 1,324 |
| 2009-12-18 | $5.25 | $5.25 | 875 |
| 2009-12-17 | $5.00 | $5.00 | 3,565 |
| 2009-12-16 | $4.75 | $4.75 | 2,896 |
| 2009-12-15 | $5.70 | $5.70 | 8,002 |
| 2009-12-14 | $7.25 | $7.25 | 2,796 |
| 2009-12-11 | $7.00 | $7.00 | 6,859 |
| 2009-12-10 | $6.00 | $6.00 | 18,155 |
| 2009-12-09 | $8.25 | $8.25 | 7,607 |
| 2009-12-08 | $9.00 | $9.00 | 12,221 |
| 2009-12-07 | $10.50 | $10.50 | 13,331 |
| 2009-12-04 | $12.00 | $12.00 | 38,153 |
| 2009-12-03 | $11.00 | $11.00 | 31,075 |
| 2009-12-02 | $9.00 | $9.00 | 23,934 |
| 2009-12-01 | $8.00 | $8.00 | 14,122 |
| 2009-11-30 | $10.00 | $10.00 | 25,287 |
| 2009-11-27 | $9.00 | $9.00 | 13,988 |
| 2009-11-25 | $7.50 | $7.50 | 20,448 |
| 2009-11-24 | $4.50 | $4.50 | 1,300 |
| 2009-11-23 | $4.50 | $4.50 | 912 |
| 2009-11-20 | $3.00 | $3.00 | 620 |
| 2009-11-19 | $2.75 | $2.75 | 10 |
| 2009-11-18 | $2.75 | $2.75 | 400 |
| 2009-11-17 | $3.00 | $3.00 | 1,200 |
| 2009-11-16 | $3.25 | $3.25 | 499 |
| 2009-11-13 | $3.25 | $3.25 | 1,284 |
| 2009-11-12 | $3.25 | $3.25 | 0 |
| 2009-11-11 | $3.25 | $3.25 | 804 |
| 2009-11-10 | $3.25 | $3.25 | 600 |
| 2009-11-09 | $3.00 | $3.00 | 600 |
| 2009-11-06 | $2.50 | $2.50 | 2,688 |
| 2009-11-05 | $2.25 | $2.25 | 0 |
| 2009-11-04 | $2.25 | $2.25 | 0 |
| 2009-11-03 | $2.25 | $2.25 | 200 |
| 2009-11-02 | $1.75 | $1.75 | 0 |
| 2009-10-30 | $1.75 | $1.75 | 670 |
| 2009-10-29 | $2.00 | $2.00 | 0 |
| 2009-10-28 | $2.00 | $2.00 | 100 |
| 2009-10-27 | $2.75 | $2.75 | 0 |
| 2009-10-26 | $2.75 | $2.75 | 26 |
| 2009-10-23 | $2.75 | $2.75 | 0 |
| 2009-10-22 | $2.75 | $2.75 | 0 |
| 2009-10-21 | $2.75 | $2.75 | 400 |
| 2009-10-20 | $2.85 | $2.85 | 0 |
| 2009-10-19 | $2.85 | $2.85 | 3,595 |
| 2009-10-16 | $2.05 | $2.05 | 0 |
| 2009-10-15 | $2.05 | $2.05 | 2,763 |
| 2009-10-14 | $2.25 | $2.25 | 760 |
| 2009-10-13 | $2.50 | $2.50 | 0 |
| 2009-10-12 | $2.50 | $2.50 | 0 |
| 2009-10-09 | $2.50 | $2.50 | 0 |
| 2009-10-08 | $2.50 | $2.50 | 460 |
| 2009-10-07 | $2.25 | $2.25 | 0 |
| 2009-10-06 | $2.25 | $2.25 | 300 |
| 2009-10-05 | $2.25 | $2.25 | 2,220 |
| 2009-10-02 | $2.60 | $2.60 | 0 |
| 2009-10-01 | $2.60 | $2.60 | 1,690 |
| 2009-09-30 | $2.05 | $2.05 | 90 |
| 2009-09-29 | $2.50 | $2.50 | 0 |
| 2009-09-28 | $2.50 | $2.50 | 0 |
| 2009-09-25 | $2.50 | $2.50 | 0 |
| 2009-09-24 | $2.50 | $2.50 | 0 |
| 2009-09-23 | $2.50 | $2.50 | 0 |
| 2009-09-22 | $2.50 | $2.50 | 0 |
| 2009-09-21 | $2.50 | $2.50 | 0 |
| 2009-09-18 | $2.50 | $2.50 | 0 |
| 2009-09-17 | $2.50 | $2.50 | 0 |
| 2009-09-16 | $2.50 | $2.50 | 0 |
| 2009-09-15 | $2.50 | $2.50 | 100 |
| 2009-09-14 | $2.50 | $2.50 | 1,100 |
| 2009-09-11 | $2.15 | $2.15 | 0 |
| 2009-09-10 | $2.15 | $2.15 | 0 |
| 2009-09-09 | $2.15 | $2.15 | 0 |
| 2009-09-08 | $2.15 | $2.15 | 0 |
| 2009-09-04 | $2.15 | $2.15 | 0 |
| 2009-09-03 | $2.15 | $2.15 | 0 |
| 2009-09-02 | $2.15 | $2.15 | 0 |
| 2009-09-01 | $2.15 | $2.15 | 0 |
| 2009-08-31 | $2.15 | $2.15 | 60 |
| 2009-08-28 | $2.05 | $2.05 | 0 |
| 2009-08-27 | $2.05 | $2.05 | 0 |
| 2009-08-26 | $2.05 | $2.05 | 0 |
| 2009-08-25 | $2.05 | $2.05 | 44 |
| 2009-08-24 | $2.15 | $2.15 | 0 |
| 2009-08-21 | $2.15 | $2.15 | 902 |
| 2009-08-20 | $2.10 | $2.10 | 0 |
| 2009-08-19 | $2.10 | $2.10 | 180 |
| 2009-08-18 | $2.10 | $2.10 | 0 |
| 2009-08-17 | $2.10 | $2.10 | 0 |
| 2009-08-14 | $2.10 | $2.10 | 0 |
| 2009-08-13 | $2.10 | $2.10 | 0 |
| 2009-08-12 | $2.10 | $2.10 | 0 |
| 2009-08-11 | $2.10 | $2.10 | 400 |
| 2009-08-10 | $2.10 | $2.10 | 100 |
| 2009-08-07 | $2.45 | $2.45 | 24 |
| 2009-08-06 | $2.10 | $2.10 | 0 |
| 2009-08-05 | $2.10 | $2.10 | 140 |
| 2009-08-04 | $2.25 | $2.25 | 0 |
| 2009-08-03 | $2.25 | $2.25 | 0 |
| 2009-07-31 | $2.25 | $2.25 | 376 |
| 2009-07-30 | $2.25 | $2.25 | 0 |
| 2009-07-29 | $2.25 | $2.25 | 1,100 |
| 2009-07-28 | $2.25 | $2.25 | 1,495 |
| 2009-07-27 | $2.25 | $2.25 | 520 |
| 2009-07-24 | $2.90 | $2.90 | 60 |
| 2009-07-23 | $2.50 | $2.50 | 400 |
| 2009-07-22 | $2.50 | $2.50 | 100 |
| 2009-07-21 | $2.90 | $2.90 | 240 |
| 2009-07-20 | $2.95 | $2.95 | 0 |
| 2009-07-17 | $2.95 | $2.95 | 620 |
| 2009-07-16 | $2.10 | $2.10 | 2,319 |
| 2009-07-15 | $3.50 | $3.50 | 20 |
| 2009-07-14 | $3.00 | $3.00 | 390 |
| 2009-07-13 | $3.25 | $3.25 | 0 |
| 2009-07-10 | $3.25 | $3.25 | 0 |
| 2009-07-09 | $3.25 | $3.25 | 0 |
| 2009-07-08 | $3.25 | $3.25 | 0 |
| 2009-07-07 | $3.25 | $3.25 | 300 |
| 2009-07-06 | $4.00 | $4.00 | 100 |
| 2009-07-02 | $3.50 | $3.50 | 0 |
| 2009-07-01 | $3.50 | $3.50 | 0 |
| 2009-06-30 | $3.50 | $3.50 | 400 |
| 2009-06-29 | $3.50 | $3.50 | 300 |
| 2009-06-26 | $4.50 | $4.50 | 0 |
| 2009-06-25 | $4.50 | $4.50 | 1,115 |
| 2009-06-24 | $4.00 | $4.00 | 1,479 |
| 2009-06-23 | $4.50 | $4.50 | 2,060 |
| 2009-06-22 | $6.00 | $6.00 | 1,419 |
| 2009-06-19 | $8.00 | $8.00 | 3,956 |
| 2009-06-18 | $9.00 | $9.00 | 136 |
| 2009-06-17 | $9.60 | $9.60 | 2,366 |
| 2009-06-16 | $9.25 | $9.25 | 740 |
| 2009-06-15 | $11.50 | $11.50 | 2,304 |
| 2009-06-12 | $12.00 | $12.00 | 2,290 |
| 2009-06-11 | $11.50 | $11.50 | 478 |
| 2009-06-10 | $12.25 | $12.25 | 1,380 |
| 2009-06-09 | $12.00 | $12.00 | 1,268 |
| 2009-06-08 | $10.50 | $10.50 | 528 |
| 2009-06-05 | $11.00 | $11.00 | 1,051 |
| 2009-06-04 | $10.00 | $10.00 | 200 |
| 2009-06-03 | $10.50 | $10.50 | 720 |
| 2009-06-02 | $12.50 | $12.50 | 600 |
| 2009-06-01 | $12.00 | $12.00 | 1,120 |
| 2009-05-29 | $11.50 | $11.50 | 560 |
| 2009-05-28 | $11.00 | $11.00 | 2,710 |
| 2009-05-27 | $11.00 | $11.00 | 3,200 |
| 2009-05-26 | $10.00 | $10.00 | 3,324 |
| 2009-05-22 | $8.50 | $8.50 | 158 |
| 2009-05-21 | $7.90 | $7.90 | 1,510 |
| 2009-05-20 | $9.00 | $9.00 | 1,206 |
| 2009-05-19 | $8.25 | $8.25 | 600 |
| 2009-05-18 | $8.25 | $8.25 | 210 |
| 2009-05-15 | $9.75 | $9.75 | 150 |
| 2009-05-14 | $9.50 | $9.50 | 1,130 |
| 2009-05-13 | $9.50 | $9.50 | 2,300 |
| 2009-05-12 | $9.25 | $9.25 | 580 |
| 2009-05-11 | $9.50 | $9.50 | 830 |
| 2009-05-08 | $7.50 | $7.50 | 3,770 |
| 2009-05-07 | $7.50 | $7.50 | 2,178 |
| 2009-05-06 | $7.00 | $7.00 | 1,840 |
| 2009-05-05 | $8.50 | $8.50 | 2,760 |
| 2009-05-04 | $4.75 | $4.75 | 660 |
| 2009-05-01 | $2.75 | $2.75 | 0 |
| 2009-04-30 | $2.75 | $2.75 | 0 |
| 2009-04-29 | $2.75 | $2.75 | 0 |
| 2009-04-28 | $2.75 | $2.75 | 0 |
| 2009-04-27 | $2.75 | $2.75 | 520 |
| 2009-04-24 | $2.50 | $2.50 | 2,430 |
| 2009-04-23 | $2.25 | $2.25 | 400 |
| 2009-04-22 | $2.00 | $2.00 | 0 |
| 2009-04-21 | $2.00 | $2.00 | 0 |
| 2009-04-20 | $2.00 | $2.00 | 0 |
| 2009-04-17 | $2.00 | $2.00 | 100 |
| 2009-04-16 | $2.00 | $2.00 | 0 |
| 2009-04-15 | $2.00 | $2.00 | 0 |
| 2009-04-14 | $2.00 | $2.00 | 0 |
| 2009-04-13 | $2.00 | $2.00 | 0 |
| 2009-04-09 | $2.00 | $2.00 | 140 |
| 2009-04-08 | $2.50 | $2.50 | 0 |
| 2009-04-07 | $2.50 | $2.50 | 0 |
| 2009-04-06 | $2.50 | $2.50 | 0 |
| 2009-04-03 | $2.50 | $2.50 | 0 |
| 2009-04-02 | $2.50 | $2.50 | 1,941 |
| 2009-04-01 | $1.50 | $1.50 | 230 |
| 2009-03-31 | $2.00 | $2.00 | 0 |
| 2009-03-30 | $2.00 | $2.00 | 0 |
| 2009-03-27 | $2.00 | $2.00 | 400 |
| 2009-03-26 | $2.50 | $2.50 | 0 |
| 2009-03-25 | $2.50 | $2.50 | 0 |
| 2009-03-24 | $2.50 | $2.50 | 0 |
| 2009-03-23 | $2.50 | $2.50 | 0 |
| 2009-03-20 | $2.50 | $2.50 | 0 |
| 2009-03-19 | $2.50 | $2.50 | 0 |
| 2009-03-18 | $2.50 | $2.50 | 0 |
| 2009-03-17 | $2.50 | $2.50 | 740 |
| 2009-03-16 | $4.25 | $4.25 | 0 |
| 2009-03-13 | $4.25 | $4.25 | 264 |
| 2009-03-12 | $4.25 | $4.25 | 0 |
| 2009-03-11 | $4.25 | $4.25 | 706 |
| 2009-03-10 | $2.00 | $2.00 | 100 |
| 2009-03-09 | $2.00 | $2.00 | 0 |
| 2009-03-06 | $2.00 | $2.00 | 3,280 |
| 2009-03-05 | $1.50 | $1.50 | 0 |
| 2009-03-04 | $1.50 | $1.50 | 0 |
| 2009-03-03 | $1.50 | $1.50 | 0 |
| 2009-03-02 | $1.50 | $1.50 | 699 |
| 2009-02-27 | $1.55 | $1.55 | 200 |
| 2009-02-26 | $2.00 | $2.00 | 0 |
| 2009-02-25 | $2.00 | $2.00 | 0 |
| 2009-02-24 | $2.00 | $2.00 | 0 |
| 2009-02-23 | $2.00 | $2.00 | 0 |
| 2009-02-20 | $2.00 | $2.00 | 0 |
| 2009-02-19 | $2.00 | $2.00 | 0 |
| 2009-02-18 | $2.00 | $2.00 | 0 |
| 2009-02-17 | $2.00 | $2.00 | 0 |
| 2009-02-13 | $2.00 | $2.00 | 0 |
| 2009-02-12 | $2.00 | $2.00 | 1,100 |
| 2009-02-11 | $2.10 | $2.10 | 0 |
| 2009-02-10 | $2.10 | $2.10 | 0 |
| 2009-02-09 | $2.10 | $2.10 | 0 |
| 2009-02-06 | $2.10 | $2.10 | 200 |
| 2009-02-05 | $2.10 | $2.10 | 0 |
| 2009-02-04 | $2.10 | $2.10 | 0 |
| 2009-02-03 | $2.10 | $2.10 | 290 |
| 2009-02-02 | $2.20 | $2.20 | 0 |
| 2009-01-30 | $2.20 | $2.20 | 800 |
| 2009-01-29 | $3.00 | $3.00 | 40 |
| 2009-01-28 | $3.00 | $3.00 | 0 |
| 2009-01-27 | $3.00 | $3.00 | 0 |
| 2009-01-26 | $3.00 | $3.00 | 0 |
| 2009-01-23 | $3.00 | $3.00 | 0 |
| 2009-01-22 | $3.00 | $3.00 | 100 |
| 2009-01-21 | $2.25 | $2.25 | 0 |
| 2009-01-20 | $2.25 | $2.25 | 400 |
| 2009-01-16 | $2.75 | $2.75 | 100 |
| 2009-01-15 | $3.00 | $3.00 | 0 |
| 2009-01-14 | $3.00 | $3.00 | 0 |
| 2009-01-13 | $3.00 | $3.00 | 0 |
| 2009-01-12 | $3.00 | $3.00 | 0 |
| 2009-01-09 | $3.00 | $3.00 | 180 |
| 2009-01-08 | $3.00 | $3.00 | 20 |
| 2009-01-07 | $3.00 | $3.00 | 200 |
| 2009-01-06 | $1.75 | $1.75 | 0 |
| 2009-01-05 | $1.75 | $1.75 | 0 |
| 2009-01-02 | $1.75 | $1.75 | 0 |