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
- 1996-04-30 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 | $2.72 | $2.96 | 30,050 | — | — |
| 2009-12-30 | $2.76 | $3.00 | 34,500 | — | — |
| 2009-12-29 | $2.76 | $3.00 | 20,850 | — | — |
| 2009-12-28 | $2.68 | $2.92 | 90,275 | — | — |
| 2009-12-24 | $2.72 | $2.96 | 29,775 | — | — |
| 2009-12-23 | $2.72 | $2.96 | 83,975 | — | — |
| 2009-12-22 | $2.76 | $3.00 | 61,275 | — | — |
| 2009-12-21 | $2.76 | $3.00 | 57,150 | — | — |
| 2009-12-18 | $2.72 | $2.96 | 125,450 | — | — |
| 2009-12-17 | $2.72 | $2.96 | 24,050 | — | — |
| 2009-12-16 | $2.72 | $2.96 | 36,675 | — | — |
| 2009-12-15 | $2.72 | $2.96 | 33,825 | — | — |
| 2009-12-14 | $2.76 | $3.00 | 162,100 | — | — |
| 2009-12-11 | $2.60 | $2.83 | 45,725 | — | — |
| 2009-12-10 | $2.52 | $2.74 | 171,675 | — | — |
| 2009-12-09 | $2.40 | $2.61 | 10,850 | — | — |
| 2009-12-08 | $2.40 | $2.61 | 13,275 | — | — |
| 2009-12-07 | $2.32 | $2.52 | 23,825 | — | — |
| 2009-12-04 | $2.36 | $2.57 | 27,075 | — | — |
| 2009-12-03 | $2.40 | $2.61 | 14,350 | — | — |
| 2009-12-02 | $2.40 | $2.61 | 50,425 | — | — |
| 2009-12-01 | $2.36 | $2.57 | 38,100 | — | — |
| 2009-11-30 | $2.40 | $2.61 | 9,650 | — | — |
| 2009-11-27 | $2.44 | $2.65 | 6,675 | — | — |
| 2009-11-25 | $2.44 | $2.65 | 9,975 | — | — |
| 2009-11-24 | $2.36 | $2.57 | 5,325 | — | — |
| 2009-11-23 | $2.32 | $2.52 | 38,325 | — | — |
| 2009-11-20 | $2.36 | $2.57 | 24,675 | — | — |
| 2009-11-19 | $2.32 | $2.52 | 20,225 | — | — |
| 2009-11-18 | $2.28 | $2.48 | 33,325 | — | — |
| 2009-11-17 | $2.40 | $2.61 | 15,625 | — | — |
| 2009-11-16 | $2.40 | $2.61 | 41,675 | — | — |
| 2009-11-13 | $2.40 | $2.61 | 43,425 | — | — |
| 2009-11-12 | $2.44 | $2.65 | 90,425 | — | — |
| 2009-11-11 | $2.40 | $2.61 | 49,675 | — | — |
| 2009-11-10 | $2.28 | $2.48 | 17,475 | — | — |
| 2009-11-09 | $2.28 | $2.48 | 24,325 | — | — |
| 2009-11-06 | $2.24 | $2.44 | 10,950 | — | — |
| 2009-11-05 | $2.24 | $2.44 | 6,225 | — | — |
| 2009-11-04 | $2.32 | $2.52 | 6,275 | — | — |
| 2009-11-03 | $2.28 | $2.48 | 6,925 | — | — |
| 2009-11-02 | $2.36 | $2.57 | 22,625 | — | — |
| 2009-10-30 | $2.20 | $2.39 | 47,575 | — | — |
| 2009-10-29 | $2.12 | $2.31 | 62,100 | — | — |
| 2009-10-28 | $2.36 | $2.57 | 253,475 | — | — |
| 2009-10-27 | $2.12 | $2.31 | 20,750 | — | — |
| 2009-10-26 | $2.12 | $2.31 | 2,900 | — | — |
| 2009-10-23 | $2.16 | $2.35 | 13,675 | — | — |
| 2009-10-22 | $2.16 | $2.35 | 4,575 | — | — |
| 2009-10-21 | $2.20 | $2.39 | 11,425 | — | — |
| 2009-10-20 | $2.20 | $2.39 | 7,300 | — | — |
| 2009-10-19 | $2.20 | $2.39 | 2,750 | — | — |
| 2009-10-16 | $2.08 | $2.26 | 16,000 | — | — |
| 2009-10-15 | $2.12 | $2.31 | 32,450 | — | — |
| 2009-10-14 | $2.28 | $2.48 | 14,675 | — | — |
| 2009-10-13 | $2.12 | $2.31 | 40,050 | — | — |
| 2009-10-12 | $2.32 | $2.52 | 13,375 | — | — |
| 2009-10-09 | $2.32 | $2.52 | 11,850 | — | — |
| 2009-10-08 | $2.32 | $2.52 | 11,125 | — | — |
| 2009-10-07 | $2.28 | $2.48 | 13,450 | — | — |
| 2009-10-06 | $2.28 | $2.48 | 13,275 | — | — |
| 2009-10-05 | $2.40 | $2.61 | 16,150 | — | — |
| 2009-10-02 | $2.36 | $2.57 | 13,275 | — | — |
| 2009-10-01 | $2.44 | $2.65 | 17,300 | — | — |
| 2009-09-30 | $2.44 | $2.65 | 10,800 | — | — |
| 2009-09-29 | $2.28 | $2.48 | 42,900 | — | — |
| 2009-09-28 | $2.40 | $2.61 | 32,700 | — | — |
| 2009-09-25 | $2.36 | $2.57 | 15,300 | — | — |
| 2009-09-24 | $2.40 | $2.61 | 16,925 | — | — |
| 2009-09-23 | $2.36 | $2.57 | 24,725 | — | — |
| 2009-09-22 | $2.32 | $2.52 | 17,775 | — | — |
| 2009-09-21 | $2.28 | $2.48 | 13,000 | — | — |
| 2009-09-18 | $2.36 | $2.57 | 28,450 | — | — |
| 2009-09-17 | $2.36 | $2.57 | 20,425 | — | — |
| 2009-09-16 | $2.36 | $2.57 | 21,525 | — | — |
| 2009-09-15 | $2.40 | $2.61 | 68,150 | — | — |
| 2009-09-14 | $2.40 | $2.61 | 25,500 | — | — |
| 2009-09-11 | $2.44 | $2.65 | 37,050 | — | — |
| 2009-09-10 | $2.40 | $2.61 | 47,100 | — | — |
| 2009-09-09 | $2.32 | $2.52 | 39,625 | — | — |
| 2009-09-08 | $2.24 | $2.44 | 35,700 | — | — |
| 2009-09-04 | $2.28 | $2.48 | 18,075 | — | — |
| 2009-09-03 | $2.24 | $2.44 | 10,175 | — | — |
| 2009-09-02 | $2.24 | $2.44 | 3,875 | — | — |
| 2009-09-01 | $2.16 | $2.35 | 11,375 | — | — |
| 2009-08-31 | $2.20 | $2.39 | 7,100 | — | — |
| 2009-08-28 | $2.20 | $2.39 | 19,375 | — | — |
| 2009-08-27 | $2.12 | $2.31 | 24,775 | — | — |
| 2009-08-26 | $2.20 | $2.39 | 5,825 | — | — |
| 2009-08-25 | $2.24 | $2.44 | 6,900 | — | — |
| 2009-08-24 | $2.24 | $2.44 | 6,800 | — | — |
| 2009-08-21 | $2.24 | $2.44 | 54,350 | — | — |
| 2009-08-20 | $2.20 | $2.39 | 36,525 | — | — |
| 2009-08-19 | $2.16 | $2.35 | 4,950 | — | — |
| 2009-08-18 | $2.16 | $2.35 | 3,450 | — | — |
| 2009-08-17 | $2.16 | $2.35 | 20,125 | — | — |
| 2009-08-14 | $2.16 | $2.35 | 51,550 | — | — |
| 2009-08-13 | $2.16 | $2.35 | 118,950 | — | — |
| 2009-08-12 | $1.84 | $2.00 | 10,075 | — | — |
| 2009-08-11 | $1.72 | $1.87 | 925 | — | — |
| 2009-08-10 | $1.80 | $1.96 | 6,900 | — | — |
| 2009-08-07 | $1.80 | $1.96 | 4,600 | — | — |
| 2009-08-06 | $1.80 | $1.96 | 4,300 | — | — |
| 2009-08-05 | $1.68 | $1.83 | 11,700 | — | — |
| 2009-08-04 | $1.76 | $1.91 | 4,325 | — | — |
| 2009-08-03 | $1.76 | $1.91 | 8,100 | — | — |
| 2009-07-31 | $1.72 | $1.87 | 5,625 | — | — |
| 2009-07-30 | $1.68 | $1.83 | 6,625 | — | — |
| 2009-07-29 | $1.60 | $1.74 | 14,450 | — | — |
| 2009-07-28 | $1.68 | $1.83 | 23,100 | — | — |
| 2009-07-27 | $1.68 | $1.83 | 22,700 | — | — |
| 2009-07-24 | $1.52 | $1.65 | 5,400 | — | — |
| 2009-07-23 | $1.56 | $1.70 | 4,000 | — | — |
| 2009-07-22 | $1.52 | $1.65 | 10,650 | — | — |
| 2009-07-21 | $1.56 | $1.70 | 2,600 | — | — |
| 2009-07-20 | $1.56 | $1.70 | 12,125 | — | — |
| 2009-07-17 | $1.44 | $1.57 | 5,600 | — | — |
| 2009-07-16 | $1.60 | $1.74 | 5,000 | — | — |
| 2009-07-15 | $1.72 | $1.87 | 22,175 | — | — |
| 2009-07-14 | $1.60 | $1.74 | 9,675 | — | — |
| 2009-07-13 | $1.60 | $1.74 | 14,875 | — | — |
| 2009-07-10 | $1.56 | $1.70 | 6,225 | — | — |
| 2009-07-09 | $1.56 | $1.70 | 19,750 | — | — |
| 2009-07-08 | $1.60 | $1.74 | 12,800 | — | — |
| 2009-07-07 | $1.68 | $1.83 | 600 | — | — |
| 2009-07-06 | $1.64 | $1.78 | 32,475 | — | — |
| 2009-07-02 | $1.76 | $1.91 | 1,150 | — | — |
| 2009-07-01 | $1.72 | $1.87 | 39,225 | — | — |
| 2009-06-30 | $1.68 | $1.83 | 1,600 | — | — |
| 2009-06-29 | $1.72 | $1.87 | 350 | — | — |
| 2009-06-26 | $1.80 | $1.96 | 3,800 | — | — |
| 2009-06-25 | $1.80 | $1.96 | 3,650 | — | — |
| 2009-06-24 | $1.72 | $1.87 | 42,200 | — | — |
| 2009-06-23 | $1.80 | $1.96 | 19,325 | — | — |
| 2009-06-22 | $1.80 | $1.96 | 4,625 | — | — |
| 2009-06-19 | $1.76 | $1.91 | 2,250 | — | — |
| 2009-06-18 | $1.72 | $1.87 | 6,325 | — | — |
| 2009-06-17 | $1.72 | $1.87 | 9,200 | — | — |
| 2009-06-16 | $1.80 | $1.96 | 1,375 | — | — |
| 2009-06-15 | $1.80 | $1.96 | 6,125 | — | — |
| 2009-06-12 | $1.76 | $1.91 | 13,300 | — | — |
| 2009-06-11 | $1.84 | $2.00 | 3,450 | — | — |
| 2009-06-10 | $1.76 | $1.91 | 4,900 | — | — |
| 2009-06-09 | $1.76 | $1.91 | 9,525 | — | — |
| 2009-06-08 | $1.80 | $1.96 | 9,875 | — | — |
| 2009-06-05 | $1.88 | $2.05 | 17,250 | — | — |
| 2009-06-04 | $1.80 | $1.96 | 20,525 | — | — |
| 2009-06-03 | $1.72 | $1.87 | 21,275 | — | — |
| 2009-06-02 | $1.64 | $1.78 | 42,775 | — | — |
| 2009-06-01 | $1.64 | $1.78 | 4,700 | — | — |
| 2009-05-29 | $1.60 | $1.74 | 3,300 | — | — |
| 2009-05-28 | $1.64 | $1.78 | 13,600 | — | — |
| 2009-05-27 | $1.60 | $1.74 | 3,525 | — | — |
| 2009-05-26 | $1.56 | $1.70 | 22,000 | — | — |
| 2009-05-22 | $1.52 | $1.65 | 7,250 | — | — |
| 2009-05-21 | $1.56 | $1.70 | 4,275 | — | — |
| 2009-05-20 | $1.60 | $1.74 | 1,125 | — | — |
| 2009-05-19 | $1.56 | $1.70 | 13,225 | — | — |
| 2009-05-18 | $1.52 | $1.65 | 13,125 | — | — |
| 2009-05-15 | $1.56 | $1.70 | 5,275 | — | — |
| 2009-05-14 | $1.52 | $1.65 | 8,750 | — | — |
| 2009-05-13 | $1.60 | $1.74 | 3,900 | — | — |
| 2009-05-12 | $1.52 | $1.65 | 4,650 | — | — |
| 2009-05-11 | $1.52 | $1.65 | 5,450 | — | — |
| 2009-05-08 | $1.52 | $1.65 | 3,250 | — | — |
| 2009-05-07 | $1.52 | $1.65 | 3,800 | — | — |
| 2009-05-06 | $1.52 | $1.65 | 2,925 | — | — |
| 2009-05-05 | $1.52 | $1.65 | 1,975 | — | — |
| 2009-05-04 | $1.40 | $1.52 | 12,700 | — | — |
| 2009-05-01 | $1.48 | $1.61 | 0 | — | — |
| 2009-04-30 | $1.48 | $1.61 | 2,750 | — | — |
| 2009-04-29 | $1.44 | $1.57 | 125 | — | — |
| 2009-04-28 | $1.44 | $1.57 | 12,500 | — | — |
| 2009-04-27 | $1.36 | $1.48 | 16,600 | — | — |
| 2009-04-24 | $1.36 | $1.48 | 3,025 | — | — |
| 2009-04-23 | $1.40 | $1.52 | 125 | — | — |
| 2009-04-22 | $1.40 | $1.52 | 1,975 | — | — |
| 2009-04-21 | $1.40 | $1.52 | 2,275 | — | — |
| 2009-04-20 | $1.36 | $1.48 | 2,325 | — | — |
| 2009-04-17 | $1.44 | $1.57 | 7,375 | — | — |
| 2009-04-16 | $1.28 | $1.39 | 4,550 | — | — |
| 2009-04-15 | $1.28 | $1.39 | 1,550 | — | — |
| 2009-04-14 | $1.28 | $1.39 | 3,000 | — | — |
| 2009-04-13 | $1.36 | $1.48 | 2,400 | — | — |
| 2009-04-09 | $1.40 | $1.52 | 6,425 | — | — |
| 2009-04-08 | $1.32 | $1.44 | 2,100 | — | — |
| 2009-04-07 | $1.36 | $1.48 | 425 | — | — |
| 2009-04-06 | $1.28 | $1.39 | 1,225 | — | — |
| 2009-04-03 | $1.32 | $1.44 | 2,550 | — | — |
| 2009-04-02 | $1.36 | $1.48 | 19,300 | — | — |
| 2009-04-01 | $1.32 | $1.44 | 2,675 | — | — |
| 2009-03-31 | $1.28 | $1.39 | 20,825 | — | — |
| 2009-03-30 | $1.24 | $1.35 | 600 | — | — |
| 2009-03-27 | $1.24 | $1.35 | 8,025 | — | — |
| 2009-03-26 | $1.32 | $1.44 | 18,625 | — | — |
| 2009-03-25 | $1.36 | $1.48 | 15,900 | — | — |
| 2009-03-24 | $1.40 | $1.52 | 9,850 | — | — |
| 2009-03-23 | $1.48 | $1.61 | 3,900 | — | — |
| 2009-03-20 | $1.40 | $1.52 | 350 | — | — |
| 2009-03-19 | $1.44 | $1.57 | 1,650 | — | — |
| 2009-03-18 | $1.44 | $1.57 | 9,900 | — | — |
| 2009-03-17 | $1.44 | $1.57 | 2,650 | — | — |
| 2009-03-16 | $1.40 | $1.52 | 2,875 | — | — |
| 2009-03-13 | $1.40 | $1.52 | 1,700 | — | — |
| 2009-03-12 | $1.36 | $1.48 | 8,175 | — | — |
| 2009-03-11 | $1.44 | $1.57 | 20,550 | — | — |
| 2009-03-10 | $1.40 | $1.52 | 39,475 | — | — |
| 2009-03-09 | $1.44 | $1.57 | 23,300 | — | — |
| 2009-03-06 | $1.44 | $1.57 | 18,650 | — | — |
| 2009-03-05 | $1.48 | $1.61 | 30,575 | — | — |
| 2009-03-04 | $1.48 | $1.61 | 9,400 | — | — |
| 2009-03-03 | $1.40 | $1.52 | 2,500 | — | — |
| 2009-03-02 | $1.40 | $1.52 | 5,700 | — | — |
| 2009-02-27 | $1.48 | $1.61 | 5,400 | — | — |
| 2009-02-26 | $1.52 | $1.65 | 24,800 | — | — |
| 2009-02-25 | $1.44 | $1.57 | 4,750 | — | — |
| 2009-02-24 | $1.40 | $1.52 | 3,700 | — | — |
| 2009-02-23 | $1.40 | $1.52 | 6,300 | — | — |
| 2009-02-20 | $1.40 | $1.52 | 275 | — | — |
| 2009-02-19 | $1.36 | $1.48 | 5,000 | — | — |
| 2009-02-18 | $1.32 | $1.44 | 2,250 | — | — |
| 2009-02-17 | $1.48 | $1.61 | 5,700 | — | — |
| 2009-02-13 | $1.56 | $1.70 | 5,925 | — | — |
| 2009-02-12 | $1.52 | $1.65 | 7,550 | — | — |
| 2009-02-11 | $1.44 | $1.57 | 6,500 | — | — |
| 2009-02-10 | $1.40 | $1.52 | 2,550 | — | — |
| 2009-02-09 | $1.40 | $1.52 | 9,225 | — | — |
| 2009-02-06 | $1.32 | $1.44 | 7,475 | — | — |
| 2009-02-05 | $1.28 | $1.39 | 4,375 | — | — |
| 2009-02-04 | $1.36 | $1.48 | 0 | — | — |
| 2009-02-03 | $1.36 | $1.48 | 4,650 | — | — |
| 2009-02-02 | $1.36 | $1.48 | 18,450 | — | — |
| 2009-01-30 | $1.32 | $1.44 | 4,650 | — | — |
| 2009-01-29 | $1.24 | $1.35 | 1,725 | — | — |
| 2009-01-28 | $1.16 | $1.26 | 9,125 | — | — |
| 2009-01-27 | $1.16 | $1.26 | 675 | — | — |
| 2009-01-26 | $1.32 | $1.44 | 8,600 | — | — |
| 2009-01-23 | $1.16 | $1.26 | 1,050 | — | — |
| 2009-01-22 | $1.16 | $1.26 | 4,725 | — | — |
| 2009-01-21 | $1.28 | $1.39 | 1,300 | — | — |
| 2009-01-20 | $1.20 | $1.31 | 3,250 | — | — |
| 2009-01-16 | $1.16 | $1.26 | 3,975 | — | — |
| 2009-01-15 | $1.12 | $1.22 | 4,650 | — | — |
| 2009-01-14 | $1.20 | $1.31 | 4,750 | — | — |
| 2009-01-13 | $1.28 | $1.39 | 4,200 | — | — |
| 2009-01-12 | $1.20 | $1.31 | 3,700 | — | — |
| 2009-01-09 | $1.24 | $1.35 | 16,075 | — | — |
| 2009-01-08 | $1.24 | $1.35 | 3,425 | — | — |
| 2009-01-07 | $1.24 | $1.35 | 1,275 | — | — |
| 2009-01-06 | $1.32 | $1.44 | 95,475 | — | — |
| 2009-01-05 | $1.20 | $1.31 | 26,600 | — | — |
| 2009-01-02 | $1.40 | $1.52 | 5,725 | — | — |