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
- 1995-03-06 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 | $2.87 | $2.87 | 239,456 | — | — |
| 2009-12-30 | $2.92 | $2.92 | 374,119 | — | — |
| 2009-12-29 | $2.93 | $2.93 | 336,656 | — | — |
| 2009-12-28 | $2.91 | $2.91 | 372,600 | — | — |
| 2009-12-24 | $2.88 | $2.88 | 700,144 | — | — |
| 2009-12-23 | $2.98 | $2.98 | 244,013 | — | — |
| 2009-12-22 | $2.95 | $2.95 | 338,681 | — | — |
| 2009-12-21 | $3.00 | $3.00 | 405,000 | — | — |
| 2009-12-18 | $3.12 | $3.12 | 815,063 | — | — |
| 2009-12-17 | $2.93 | $2.93 | 425,250 | — | — |
| 2009-12-16 | $2.99 | $2.99 | 360,956 | — | — |
| 2009-12-15 | $2.97 | $2.97 | 880,369 | — | — |
| 2009-12-14 | $3.05 | $3.05 | 903,150 | — | — |
| 2009-12-11 | $3.07 | $3.07 | 387,281 | — | — |
| 2009-12-10 | $3.06 | $3.06 | 454,106 | — | — |
| 2009-12-09 | $3.06 | $3.06 | 295,144 | — | — |
| 2009-12-08 | $3.10 | $3.10 | 264,769 | — | — |
| 2009-12-07 | $3.16 | $3.16 | 193,894 | — | — |
| 2009-12-04 | $3.18 | $3.18 | 396,900 | — | — |
| 2009-12-03 | $3.14 | $3.14 | 288,563 | — | — |
| 2009-12-02 | $3.21 | $3.21 | 236,925 | — | — |
| 2009-12-01 | $3.18 | $3.18 | 682,931 | — | — |
| 2009-11-30 | $3.26 | $3.26 | 403,988 | — | — |
| 2009-11-27 | $3.23 | $3.23 | 223,256 | — | — |
| 2009-11-25 | $3.31 | $3.31 | 407,025 | — | — |
| 2009-11-24 | $3.44 | $3.44 | 216,675 | — | — |
| 2009-11-23 | $3.48 | $3.48 | 221,231 | — | — |
| 2009-11-20 | $3.46 | $3.46 | 326,025 | — | — |
| 2009-11-19 | $3.46 | $3.46 | 240,469 | — | — |
| 2009-11-18 | $3.57 | $3.57 | 281,475 | — | — |
| 2009-11-17 | $3.54 | $3.54 | 532,575 | — | — |
| 2009-11-16 | $3.54 | $3.54 | 409,050 | — | — |
| 2009-11-13 | $3.50 | $3.50 | 415,125 | — | — |
| 2009-11-12 | $3.43 | $3.43 | 443,981 | — | — |
| 2009-11-11 | $3.46 | $3.46 | 359,438 | — | — |
| 2009-11-10 | $3.47 | $3.47 | 434,363 | — | — |
| 2009-11-09 | $3.57 | $3.57 | 844,931 | — | — |
| 2009-11-06 | $3.62 | $3.62 | 357,919 | — | — |
| 2009-11-05 | $3.73 | $3.73 | 296,663 | — | — |
| 2009-11-04 | $3.55 | $3.55 | 365,006 | — | — |
| 2009-11-03 | $3.55 | $3.55 | 277,931 | — | — |
| 2009-11-02 | $3.55 | $3.55 | 224,269 | — | — |
| 2009-10-30 | $3.55 | $3.55 | 573,075 | — | — |
| 2009-10-29 | $3.56 | $3.56 | 416,138 | — | — |
| 2009-10-28 | $3.39 | $3.39 | 440,944 | — | — |
| 2009-10-27 | $3.55 | $3.55 | 250,088 | — | — |
| 2009-10-26 | $3.49 | $3.49 | 639,900 | — | — |
| 2009-10-23 | $3.69 | $3.69 | 395,888 | — | — |
| 2009-10-22 | $3.91 | $3.91 | 415,631 | — | — |
| 2009-10-21 | $3.87 | $3.87 | 902,644 | — | — |
| 2009-10-20 | $3.70 | $3.70 | 245,025 | — | — |
| 2009-10-19 | $3.82 | $3.82 | 236,925 | — | — |
| 2009-10-16 | $3.79 | $3.79 | 245,531 | — | — |
| 2009-10-15 | $3.82 | $3.82 | 401,963 | — | — |
| 2009-10-14 | $3.83 | $3.83 | 373,613 | — | — |
| 2009-10-13 | $3.89 | $3.89 | 335,138 | — | — |
| 2009-10-12 | $3.87 | $3.87 | 327,038 | — | — |
| 2009-10-09 | $3.76 | $3.76 | 355,894 | — | — |
| 2009-10-08 | $3.76 | $3.76 | 361,969 | — | — |
| 2009-10-07 | $3.60 | $3.60 | 196,425 | — | — |
| 2009-10-06 | $3.52 | $3.52 | 446,006 | — | — |
| 2009-10-05 | $3.35 | $3.35 | 263,250 | — | — |
| 2009-10-02 | $3.29 | $3.29 | 634,838 | — | — |
| 2009-10-01 | $3.13 | $3.13 | 675,844 | — | — |
| 2009-09-30 | $3.26 | $3.26 | 76,950 | — | — |
| 2009-09-29 | $3.29 | $3.29 | 52,650 | — | — |
| 2009-09-28 | $3.27 | $3.27 | 96,694 | — | — |
| 2009-09-25 | $3.29 | $3.29 | 53,156 | — | — |
| 2009-09-24 | $3.22 | $3.22 | 43,538 | — | — |
| 2009-09-23 | $3.24 | $3.24 | 57,713 | — | — |
| 2009-09-22 | $3.24 | $3.24 | 194,400 | — | — |
| 2009-09-21 | $3.30 | $3.30 | 122,513 | — | — |
| 2009-09-18 | $3.35 | $3.35 | 107,325 | — | — |
| 2009-09-17 | $3.33 | $3.33 | 48,600 | — | — |
| 2009-09-16 | $3.27 | $3.27 | 42,525 | — | — |
| 2009-09-15 | $3.28 | $3.28 | 107,325 | — | — |
| 2009-09-14 | $3.26 | $3.26 | 88,088 | — | — |
| 2009-09-11 | $3.20 | $3.20 | 14,175 | — | — |
| 2009-09-10 | $3.30 | $3.30 | 26,831 | — | — |
| 2009-09-09 | $3.30 | $3.30 | 26,325 | — | — |
| 2009-09-08 | $3.15 | $3.15 | 96,188 | — | — |
| 2009-09-04 | $3.15 | $3.15 | 94,163 | — | — |
| 2009-09-03 | $3.17 | $3.17 | 90,113 | — | — |
| 2009-09-02 | $3.16 | $3.16 | 49,106 | — | — |
| 2009-09-01 | $3.08 | $3.08 | 294,638 | — | — |
| 2009-08-31 | $3.22 | $3.22 | 128,081 | — | — |
| 2009-08-28 | $3.36 | $3.36 | 73,913 | — | — |
| 2009-08-27 | $3.41 | $3.41 | 30,375 | — | — |
| 2009-08-26 | $3.41 | $3.41 | 63,281 | — | — |
| 2009-08-25 | $3.33 | $3.33 | 65,813 | — | — |
| 2009-08-24 | $3.35 | $3.35 | 114,919 | — | — |
| 2009-08-21 | $3.40 | $3.40 | 115,425 | — | — |
| 2009-08-20 | $3.33 | $3.33 | 39,488 | — | — |
| 2009-08-19 | $3.30 | $3.30 | 52,144 | — | — |
| 2009-08-18 | $3.19 | $3.19 | 58,725 | — | — |
| 2009-08-17 | $3.16 | $3.16 | 87,075 | — | — |
| 2009-08-14 | $3.36 | $3.36 | 55,181 | — | — |
| 2009-08-13 | $3.51 | $3.51 | 17,213 | — | — |
| 2009-08-12 | $3.50 | $3.50 | 81,000 | — | — |
| 2009-08-11 | $3.31 | $3.31 | 60,244 | — | — |
| 2009-08-10 | $3.36 | $3.36 | 198,956 | — | — |
| 2009-08-07 | $3.69 | $3.69 | 68,850 | — | — |
| 2009-08-06 | $3.65 | $3.65 | 68,850 | — | — |
| 2009-08-05 | $3.60 | $3.60 | 74,419 | — | — |
| 2009-08-04 | $3.67 | $3.67 | 40,500 | — | — |
| 2009-08-03 | $3.63 | $3.63 | 64,800 | — | — |
| 2009-07-31 | $3.52 | $3.52 | 77,963 | — | — |
| 2009-07-30 | $3.46 | $3.46 | 85,050 | — | — |
| 2009-07-29 | $3.23 | $3.23 | 41,513 | — | — |
| 2009-07-28 | $3.36 | $3.36 | 22,275 | — | — |
| 2009-07-27 | $3.28 | $3.28 | 18,731 | — | — |
| 2009-07-24 | $3.24 | $3.24 | 39,488 | — | — |
| 2009-07-23 | $3.31 | $3.31 | 75,431 | — | — |
| 2009-07-22 | $3.11 | $3.11 | 81,506 | — | — |
| 2009-07-21 | $2.96 | $2.96 | 46,575 | — | — |
| 2009-07-20 | $2.84 | $2.84 | 54,169 | — | — |
| 2009-07-17 | $2.81 | $2.81 | 94,163 | — | — |
| 2009-07-16 | $2.81 | $2.81 | 32,400 | — | — |
| 2009-07-15 | $2.84 | $2.84 | 152,888 | — | — |
| 2009-07-14 | $2.73 | $2.73 | 69,863 | — | — |
| 2009-07-13 | $2.74 | $2.74 | 98,719 | — | — |
| 2009-07-10 | $2.69 | $2.69 | 48,600 | — | — |
| 2009-07-09 | $2.62 | $2.62 | 71,381 | — | — |
| 2009-07-08 | $2.57 | $2.57 | 175,669 | — | — |
| 2009-07-07 | $2.74 | $2.74 | 156,938 | — | — |
| 2009-07-06 | $2.81 | $2.81 | 118,969 | — | — |
| 2009-07-02 | $2.75 | $2.75 | 488,025 | — | — |
| 2009-07-01 | $3.11 | $3.11 | 129,094 | — | — |
| 2009-06-30 | $2.94 | $2.94 | 129,094 | — | — |
| 2009-06-29 | $3.00 | $3.00 | 37,969 | — | — |
| 2009-06-26 | $3.01 | $3.01 | 562,950 | — | — |
| 2009-06-25 | $2.89 | $2.89 | 63,281 | — | — |
| 2009-06-24 | $2.75 | $2.75 | 56,194 | — | — |
| 2009-06-23 | $2.54 | $2.54 | 79,481 | — | — |
| 2009-06-22 | $2.42 | $2.42 | 223,763 | — | — |
| 2009-06-19 | $2.79 | $2.79 | 176,175 | — | — |
| 2009-06-18 | $2.69 | $2.69 | 110,363 | — | — |
| 2009-06-17 | $2.89 | $2.89 | 72,394 | — | — |
| 2009-06-16 | $2.68 | $2.68 | 132,638 | — | — |
| 2009-06-15 | $2.86 | $2.86 | 514,350 | — | — |
| 2009-06-12 | $3.04 | $3.04 | 89,100 | — | — |
| 2009-06-11 | $3.03 | $3.03 | 53,156 | — | — |
| 2009-06-10 | $2.97 | $2.97 | 67,838 | — | — |
| 2009-06-09 | $3.05 | $3.05 | 37,969 | — | — |
| 2009-06-08 | $2.99 | $2.99 | 54,169 | — | — |
| 2009-06-05 | $3.08 | $3.08 | 16,200 | — | — |
| 2009-06-04 | $3.04 | $3.04 | 75,938 | — | — |
| 2009-06-03 | $2.96 | $2.96 | 91,125 | — | — |
| 2009-06-02 | $3.09 | $3.09 | 55,688 | — | — |
| 2009-06-01 | $2.95 | $2.95 | 126,563 | — | — |
| 2009-05-29 | $2.88 | $2.88 | 185,794 | — | — |
| 2009-05-28 | $2.99 | $2.99 | 66,825 | — | — |
| 2009-05-27 | $2.95 | $2.95 | 158,963 | — | — |
| 2009-05-26 | $3.19 | $3.19 | 235,406 | — | — |
| 2009-05-22 | $3.09 | $3.09 | 124,538 | — | — |
| 2009-05-21 | $3.05 | $3.05 | 77,963 | — | — |
| 2009-05-20 | $3.21 | $3.21 | 157,444 | — | — |
| 2009-05-19 | $3.31 | $3.31 | 84,038 | — | — |
| 2009-05-18 | $3.30 | $3.30 | 120,488 | — | — |
| 2009-05-15 | $2.96 | $2.96 | 90,113 | — | — |
| 2009-05-14 | $2.88 | $2.88 | 190,856 | — | — |
| 2009-05-13 | $2.72 | $2.72 | 138,713 | — | — |
| 2009-05-12 | $2.87 | $2.87 | 79,988 | — | — |
| 2009-05-11 | $2.63 | $2.63 | 20,250 | — | — |
| 2009-05-08 | $2.67 | $2.67 | 123,019 | — | — |
| 2009-05-07 | $2.49 | $2.49 | 78,975 | — | — |
| 2009-05-06 | $2.52 | $2.52 | 37,463 | — | — |
| 2009-05-05 | $2.54 | $2.54 | 94,163 | — | — |
| 2009-05-04 | $2.58 | $2.58 | 209,081 | — | — |
| 2009-05-01 | $2.48 | $2.48 | 54,675 | — | — |
| 2009-04-30 | $2.39 | $2.39 | 297,675 | — | — |
| 2009-04-29 | $2.41 | $2.41 | 170,606 | — | — |
| 2009-04-28 | $2.31 | $2.31 | 59,231 | — | — |
| 2009-04-27 | $2.20 | $2.20 | 294,131 | — | — |
| 2009-04-24 | $2.19 | $2.19 | 325,013 | — | — |
| 2009-04-23 | $2.58 | $2.58 | 78,975 | — | — |
| 2009-04-22 | $2.70 | $2.70 | 89,100 | — | — |
| 2009-04-21 | $2.74 | $2.74 | 56,700 | — | — |
| 2009-04-20 | $2.41 | $2.41 | 104,794 | — | — |
| 2009-04-17 | $2.69 | $2.69 | 79,988 | — | — |
| 2009-04-16 | $2.76 | $2.76 | 312,356 | — | — |
| 2009-04-15 | $2.22 | $2.22 | 22,781 | — | — |
| 2009-04-14 | $2.11 | $2.11 | 36,450 | — | — |
| 2009-04-13 | $2.22 | $2.22 | 56,194 | — | — |
| 2009-04-09 | $2.19 | $2.19 | 98,719 | — | — |
| 2009-04-08 | $1.96 | $1.96 | 139,725 | — | — |
| 2009-04-07 | $1.99 | $1.99 | 67,838 | — | — |
| 2009-04-06 | $1.96 | $1.96 | 137,700 | — | — |
| 2009-04-03 | $2.18 | $2.18 | 20,250 | — | — |
| 2009-04-02 | $2.12 | $2.12 | 134,663 | — | — |
| 2009-04-01 | $2.01 | $2.01 | 65,813 | — | — |
| 2009-03-31 | $2.01 | $2.01 | 104,794 | — | — |
| 2009-03-30 | $1.86 | $1.86 | 69,356 | — | — |
| 2009-03-27 | $1.88 | $1.88 | 84,544 | — | — |
| 2009-03-26 | $2.19 | $2.19 | 164,025 | — | — |
| 2009-03-25 | $2.20 | $2.20 | 37,463 | — | — |
| 2009-03-24 | $2.15 | $2.15 | 44,550 | — | — |
| 2009-03-23 | $2.28 | $2.28 | 121,500 | — | — |
| 2009-03-20 | $2.08 | $2.08 | 130,106 | — | — |
| 2009-03-19 | $2.27 | $2.27 | 92,138 | — | — |
| 2009-03-18 | $2.09 | $2.09 | 153,394 | — | — |
| 2009-03-17 | $1.82 | $1.82 | 91,631 | — | — |
| 2009-03-16 | $1.60 | $1.60 | 159,469 | — | — |
| 2009-03-13 | $1.61 | $1.61 | 205,538 | — | — |
| 2009-03-12 | $1.66 | $1.66 | 78,469 | — | — |
| 2009-03-11 | $1.50 | $1.50 | 24,300 | — | — |
| 2009-03-10 | $1.57 | $1.57 | 40,500 | — | — |
| 2009-03-09 | $1.46 | $1.46 | 61,256 | — | — |
| 2009-03-06 | $1.51 | $1.51 | 65,306 | — | — |
| 2009-03-05 | $1.48 | $1.48 | 96,694 | — | — |
| 2009-03-04 | $1.60 | $1.60 | 117,450 | — | — |
| 2009-03-03 | $1.51 | $1.51 | 50,119 | — | — |
| 2009-03-02 | $1.42 | $1.42 | 159,975 | — | — |
| 2009-02-27 | $1.52 | $1.52 | 84,544 | — | — |
| 2009-02-26 | $1.52 | $1.52 | 43,538 | — | — |
| 2009-02-25 | $1.54 | $1.54 | 41,006 | — | — |
| 2009-02-24 | $1.65 | $1.65 | 109,856 | — | — |
| 2009-02-23 | $1.52 | $1.52 | 65,813 | — | — |
| 2009-02-20 | $1.61 | $1.61 | 131,625 | — | — |
| 2009-02-19 | $1.60 | $1.60 | 154,406 | — | — |
| 2009-02-18 | $1.61 | $1.61 | 102,263 | — | — |
| 2009-02-17 | $1.60 | $1.60 | 167,063 | — | — |
| 2009-02-13 | $1.61 | $1.61 | 127,069 | — | — |
| 2009-02-12 | $1.57 | $1.57 | 98,213 | — | — |
| 2009-02-11 | $1.57 | $1.57 | 69,356 | — | — |
| 2009-02-10 | $1.56 | $1.56 | 86,569 | — | — |
| 2009-02-09 | $1.65 | $1.65 | 95,681 | — | — |
| 2009-02-06 | $1.51 | $1.51 | 55,181 | — | — |
| 2009-02-05 | $1.51 | $1.51 | 84,544 | — | — |
| 2009-02-04 | $1.44 | $1.44 | 83,531 | — | — |
| 2009-02-03 | $1.45 | $1.45 | 164,025 | — | — |
| 2009-02-02 | $1.29 | $1.29 | 127,069 | — | — |
| 2009-01-30 | $1.33 | $1.33 | 230,344 | — | — |
| 2009-01-29 | $1.35 | $1.35 | 56,700 | — | — |
| 2009-01-28 | $1.41 | $1.41 | 83,531 | — | — |
| 2009-01-27 | $1.36 | $1.36 | 64,800 | — | — |
| 2009-01-26 | $1.40 | $1.40 | 66,825 | — | — |
| 2009-01-23 | $1.39 | $1.39 | 97,706 | — | — |
| 2009-01-22 | $1.39 | $1.39 | 48,094 | — | — |
| 2009-01-21 | $1.52 | $1.52 | 139,725 | — | — |
| 2009-01-20 | $1.42 | $1.42 | 46,575 | — | — |
| 2009-01-16 | $1.63 | $1.63 | 85,050 | — | — |
| 2009-01-15 | $1.58 | $1.58 | 116,944 | — | — |
| 2009-01-14 | $1.59 | $1.59 | 76,444 | — | — |
| 2009-01-13 | $1.70 | $1.70 | 140,738 | — | — |
| 2009-01-12 | $1.71 | $1.71 | 192,881 | — | — |
| 2009-01-09 | $1.95 | $1.95 | 67,838 | — | — |
| 2009-01-08 | $2.04 | $2.04 | 70,875 | — | — |
| 2009-01-07 | $1.93 | $1.93 | 173,138 | — | — |
| 2009-01-06 | $1.94 | $1.94 | 85,556 | — | — |
| 2009-01-05 | $1.74 | $1.74 | 124,538 | — | — |
| 2009-01-02 | $1.71 | $1.71 | 141,244 | — | — |