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
- 1993-09-27 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 | $3.91 | $3.91 | 7,500 | — | — |
| 2009-12-30 | $3.85 | $3.85 | 15,600 | — | — |
| 2009-12-29 | $3.69 | $3.69 | 7,500 | — | — |
| 2009-12-28 | $3.70 | $3.70 | 4,500 | — | — |
| 2009-12-24 | $3.74 | $3.74 | 30,700 | — | — |
| 2009-12-23 | $3.61 | $3.61 | 3,200 | — | — |
| 2009-12-22 | $3.55 | $3.55 | 1,100 | — | — |
| 2009-12-21 | $3.55 | $3.55 | 1,000 | — | — |
| 2009-12-18 | $3.55 | $3.55 | 9,800 | — | — |
| 2009-12-17 | $3.62 | $3.62 | 500 | — | — |
| 2009-12-16 | $3.64 | $3.64 | 1,000 | — | — |
| 2009-12-15 | $3.63 | $3.63 | 2,800 | — | — |
| 2009-12-14 | $3.63 | $3.63 | 8,900 | — | — |
| 2009-12-11 | $3.70 | $3.70 | 11,300 | — | — |
| 2009-12-10 | $3.69 | $3.69 | 29,800 | — | — |
| 2009-12-09 | $3.65 | $3.65 | 1,700 | — | — |
| 2009-12-08 | $3.75 | $3.75 | 4,400 | — | — |
| 2009-12-07 | $3.65 | $3.65 | 3,500 | — | — |
| 2009-12-04 | $3.77 | $3.77 | 47,400 | — | — |
| 2009-12-03 | $3.60 | $3.60 | 39,200 | — | — |
| 2009-12-02 | $3.33 | $3.33 | 200 | — | — |
| 2009-12-01 | $3.35 | $3.35 | 6,100 | — | — |
| 2009-11-30 | $3.35 | $3.35 | 1,000 | — | — |
| 2009-11-27 | $3.35 | $3.35 | 0 | — | — |
| 2009-11-25 | $3.35 | $3.35 | 0 | — | — |
| 2009-11-24 | $3.35 | $3.35 | 10,800 | — | — |
| 2009-11-23 | $3.36 | $3.36 | 600 | — | — |
| 2009-11-20 | $3.47 | $3.47 | 7,500 | — | — |
| 2009-11-19 | $3.51 | $3.51 | 10,000 | — | — |
| 2009-11-18 | $3.66 | $3.66 | 1,500 | — | — |
| 2009-11-17 | $3.58 | $3.58 | 6,300 | — | — |
| 2009-11-16 | $3.68 | $3.68 | 3,800 | — | — |
| 2009-11-13 | $3.43 | $3.43 | 200 | — | — |
| 2009-11-12 | $3.49 | $3.49 | 14,900 | — | — |
| 2009-11-11 | $3.40 | $3.40 | 0 | — | — |
| 2009-11-10 | $3.40 | $3.40 | 5,000 | — | — |
| 2009-11-09 | $3.40 | $3.40 | 12,200 | — | — |
| 2009-11-06 | $3.31 | $3.31 | 3,600 | — | — |
| 2009-11-05 | $3.40 | $3.40 | 16,900 | — | — |
| 2009-11-04 | $3.25 | $3.25 | 18,700 | — | — |
| 2009-11-03 | $3.20 | $3.20 | 1,100 | — | — |
| 2009-11-02 | $3.29 | $3.29 | 0 | — | — |
| 2009-10-30 | $3.29 | $3.29 | 7,800 | — | — |
| 2009-10-29 | $3.18 | $3.18 | 500 | — | — |
| 2009-10-28 | $3.28 | $3.28 | 1,900 | — | — |
| 2009-10-27 | $3.22 | $3.22 | 32,000 | — | — |
| 2009-10-26 | $3.36 | $3.36 | 0 | — | — |
| 2009-10-23 | $3.36 | $3.36 | 8,400 | — | — |
| 2009-10-22 | $3.30 | $3.30 | 100 | — | — |
| 2009-10-21 | $3.40 | $3.40 | 0 | — | — |
| 2009-10-20 | $3.40 | $3.40 | 0 | — | — |
| 2009-10-19 | $3.40 | $3.40 | 500 | — | — |
| 2009-10-16 | $3.43 | $3.43 | 3,600 | — | — |
| 2009-10-15 | $3.35 | $3.35 | 2,600 | — | — |
| 2009-10-14 | $3.40 | $3.40 | 10,200 | — | — |
| 2009-10-13 | $3.25 | $3.25 | 7,600 | — | — |
| 2009-10-12 | $3.30 | $3.30 | 13,800 | — | — |
| 2009-10-09 | $3.40 | $3.40 | 3,600 | — | — |
| 2009-10-08 | $3.33 | $3.33 | 51,400 | — | — |
| 2009-10-07 | $3.07 | $3.07 | 27,900 | — | — |
| 2009-10-06 | $3.05 | $3.05 | 2,000 | — | — |
| 2009-10-05 | $3.10 | $3.10 | 1,200 | — | — |
| 2009-10-02 | $3.10 | $3.10 | 0 | — | — |
| 2009-10-01 | $3.10 | $3.10 | 5,300 | — | — |
| 2009-09-30 | $3.10 | $3.10 | 1,400 | — | — |
| 2009-09-29 | $3.15 | $3.15 | 7,500 | — | — |
| 2009-09-28 | $3.00 | $3.00 | 1,700 | — | — |
| 2009-09-25 | $3.07 | $3.07 | 4,400 | — | — |
| 2009-09-24 | $3.07 | $3.07 | 1,600 | — | — |
| 2009-09-23 | $3.13 | $3.13 | 500 | — | — |
| 2009-09-22 | $3.07 | $3.07 | 0 | — | — |
| 2009-09-21 | $3.07 | $3.07 | 1,500 | — | — |
| 2009-09-18 | $3.08 | $3.08 | 7,900 | — | — |
| 2009-09-17 | $3.10 | $3.10 | 14,200 | — | — |
| 2009-09-16 | $3.02 | $3.02 | 800 | — | — |
| 2009-09-15 | $3.10 | $3.10 | 22,500 | — | — |
| 2009-09-14 | $3.00 | $3.00 | 25,900 | — | — |
| 2009-09-11 | $3.01 | $3.01 | 700 | — | — |
| 2009-09-10 | $3.06 | $3.06 | 24,500 | — | — |
| 2009-09-09 | $3.00 | $3.00 | 20,600 | — | — |
| 2009-09-08 | $3.00 | $3.00 | 52,700 | — | — |
| 2009-09-04 | $3.03 | $3.03 | 9,200 | — | — |
| 2009-09-03 | $3.04 | $3.04 | 35,500 | — | — |
| 2009-09-02 | $3.00 | $3.00 | 16,100 | — | — |
| 2009-09-01 | $3.01 | $3.01 | 7,200 | — | — |
| 2009-08-31 | $3.00 | $3.00 | 2,200 | — | — |
| 2009-08-28 | $3.00 | $3.00 | 2,000 | — | — |
| 2009-08-27 | $3.00 | $3.00 | 7,900 | — | — |
| 2009-08-26 | $3.10 | $3.10 | 500 | — | — |
| 2009-08-25 | $3.05 | $3.05 | 3,000 | — | — |
| 2009-08-24 | $3.19 | $3.19 | 4,400 | — | — |
| 2009-08-21 | $3.25 | $3.25 | 13,000 | — | — |
| 2009-08-20 | $3.10 | $3.10 | 1,200 | — | — |
| 2009-08-19 | $3.06 | $3.06 | 600 | — | — |
| 2009-08-18 | $3.20 | $3.20 | 0 | — | — |
| 2009-08-17 | $3.20 | $3.20 | 7,900 | — | — |
| 2009-08-14 | $3.18 | $3.18 | 100 | — | — |
| 2009-08-13 | $3.18 | $3.18 | 7,200 | — | — |
| 2009-08-12 | $3.05 | $3.05 | 0 | — | — |
| 2009-08-11 | $3.05 | $3.05 | 1,600 | — | — |
| 2009-08-10 | $3.05 | $3.05 | 15,900 | — | — |
| 2009-08-07 | $3.05 | $3.05 | 6,300 | — | — |
| 2009-08-06 | $3.00 | $3.00 | 11,400 | — | — |
| 2009-08-05 | $2.77 | $2.77 | 78,800 | — | — |
| 2009-08-04 | $2.70 | $2.70 | 400 | — | — |
| 2009-08-03 | $2.70 | $2.70 | 19,500 | — | — |
| 2009-07-31 | $2.67 | $2.67 | 0 | — | — |
| 2009-07-30 | $2.67 | $2.67 | 100 | — | — |
| 2009-07-29 | $2.58 | $2.58 | 2,500 | — | — |
| 2009-07-28 | $2.50 | $2.50 | 17,300 | — | — |
| 2009-07-27 | $2.66 | $2.66 | 100 | — | — |
| 2009-07-24 | $2.70 | $2.70 | 0 | — | — |
| 2009-07-23 | $2.70 | $2.70 | 2,100 | — | — |
| 2009-07-22 | $2.70 | $2.70 | 11,400 | — | — |
| 2009-07-21 | $2.57 | $2.57 | 8,200 | — | — |
| 2009-07-20 | $2.60 | $2.60 | 10,100 | — | — |
| 2009-07-17 | $2.60 | $2.60 | 2,400 | — | — |
| 2009-07-16 | $2.45 | $2.45 | 1,600 | — | — |
| 2009-07-15 | $2.50 | $2.50 | 0 | — | — |
| 2009-07-14 | $2.50 | $2.50 | 1,100 | — | — |
| 2009-07-13 | $2.50 | $2.50 | 2,300 | — | — |
| 2009-07-10 | $2.50 | $2.50 | 1,200 | — | — |
| 2009-07-09 | $2.50 | $2.50 | 8,500 | — | — |
| 2009-07-08 | $2.40 | $2.40 | 0 | — | — |
| 2009-07-07 | $2.40 | $2.40 | 12,300 | — | — |
| 2009-07-06 | $2.40 | $2.40 | 10,400 | — | — |
| 2009-07-02 | $2.38 | $2.38 | 0 | — | — |
| 2009-07-01 | $2.38 | $2.38 | 0 | — | — |
| 2009-06-30 | $2.38 | $2.38 | 33,200 | — | — |
| 2009-06-29 | $2.40 | $2.40 | 900 | — | — |
| 2009-06-26 | $2.38 | $2.38 | 300 | — | — |
| 2009-06-25 | $2.30 | $2.30 | 0 | — | — |
| 2009-06-24 | $2.30 | $2.30 | 0 | — | — |
| 2009-06-23 | $2.30 | $2.30 | 200 | — | — |
| 2009-06-22 | $2.38 | $2.38 | 400 | — | — |
| 2009-06-19 | $2.49 | $2.49 | 1,200 | — | — |
| 2009-06-18 | $2.43 | $2.43 | 3,000 | — | — |
| 2009-06-17 | $2.38 | $2.38 | 0 | — | — |
| 2009-06-16 | $2.38 | $2.38 | 2,700 | — | — |
| 2009-06-15 | $2.48 | $2.48 | 10,700 | — | — |
| 2009-06-12 | $2.30 | $2.30 | 1,800 | — | — |
| 2009-06-11 | $2.36 | $2.36 | 100 | — | — |
| 2009-06-10 | $2.36 | $2.36 | 200 | — | — |
| 2009-06-09 | $2.40 | $2.40 | 0 | — | — |
| 2009-06-08 | $2.40 | $2.40 | 500 | — | — |
| 2009-06-05 | $2.27 | $2.27 | 100 | — | — |
| 2009-06-04 | $2.35 | $2.35 | 0 | — | — |
| 2009-06-03 | $2.35 | $2.35 | 900 | — | — |
| 2009-06-02 | $2.35 | $2.35 | 11,500 | — | — |
| 2009-06-01 | $2.40 | $2.40 | 284,900 | — | — |
| 2009-05-29 | $2.30 | $2.30 | 700 | — | — |
| 2009-05-28 | $2.48 | $2.48 | 800 | — | — |
| 2009-05-27 | $2.30 | $2.30 | 3,500 | — | — |
| 2009-05-26 | $2.38 | $2.38 | 500 | — | — |
| 2009-05-22 | $2.50 | $2.50 | 3,600 | — | — |
| 2009-05-21 | $2.35 | $2.35 | 500 | — | — |
| 2009-05-20 | $2.45 | $2.45 | 1,400 | — | — |
| 2009-05-19 | $2.42 | $2.42 | 100 | — | — |
| 2009-05-18 | $2.42 | $2.42 | 12,300 | — | — |
| 2009-05-15 | $2.40 | $2.40 | 15,300 | — | — |
| 2009-05-14 | $2.55 | $2.55 | 1,700 | — | — |
| 2009-05-13 | $2.58 | $2.58 | 7,900 | — | — |
| 2009-05-12 | $2.61 | $2.61 | 1,500 | — | — |
| 2009-05-11 | $2.62 | $2.62 | 0 | — | — |
| 2009-05-08 | $2.62 | $2.62 | 24,800 | — | — |
| 2009-05-07 | $2.65 | $2.65 | 4,900 | — | — |
| 2009-05-06 | $2.55 | $2.55 | 5,300 | — | — |
| 2009-05-05 | $2.75 | $2.75 | 2,100 | — | — |
| 2009-05-04 | $2.68 | $2.68 | 1,500 | — | — |
| 2009-05-01 | $2.75 | $2.75 | 7,200 | — | — |
| 2009-04-30 | $2.65 | $2.65 | 55,200 | — | — |
| 2009-04-29 | $2.57 | $2.57 | 4,800 | — | — |
| 2009-04-28 | $2.65 | $2.65 | 1,100 | — | — |
| 2009-04-27 | $2.59 | $2.59 | 5,600 | — | — |
| 2009-04-24 | $2.50 | $2.50 | 1,300 | — | — |
| 2009-04-23 | $2.45 | $2.45 | 13,100 | — | — |
| 2009-04-22 | $2.48 | $2.48 | 6,800 | — | — |
| 2009-04-21 | $2.80 | $2.80 | 15,200 | — | — |
| 2009-04-20 | $2.43 | $2.43 | 1,500 | — | — |
| 2009-04-17 | $2.28 | $2.28 | 0 | — | — |
| 2009-04-16 | $2.28 | $2.28 | 0 | — | — |
| 2009-04-15 | $2.28 | $2.28 | 1,300 | — | — |
| 2009-04-14 | $2.35 | $2.35 | 8,100 | — | — |
| 2009-04-13 | $2.35 | $2.35 | 2,300 | — | — |
| 2009-04-09 | $2.10 | $2.10 | 8,300 | — | — |
| 2009-04-08 | $2.32 | $2.32 | 200 | — | — |
| 2009-04-07 | $2.30 | $2.30 | 600 | — | — |
| 2009-04-06 | $2.30 | $2.30 | 3,100 | — | — |
| 2009-04-03 | $2.50 | $2.50 | 7,700 | — | — |
| 2009-04-02 | $2.10 | $2.10 | 3,900 | — | — |
| 2009-04-01 | $2.00 | $2.00 | 0 | — | — |
| 2009-03-31 | $2.00 | $2.00 | 0 | — | — |
| 2009-03-30 | $2.00 | $2.00 | 11,400 | — | — |
| 2009-03-27 | $2.19 | $2.19 | 1,100 | — | — |
| 2009-03-26 | $2.00 | $2.00 | 8,600 | — | — |
| 2009-03-25 | $2.10 | $2.10 | 100 | — | — |
| 2009-03-24 | $1.96 | $1.96 | 8,700 | — | — |
| 2009-03-23 | $1.96 | $1.96 | 3,200 | — | — |
| 2009-03-20 | $2.00 | $2.00 | 17,000 | — | — |
| 2009-03-19 | $1.96 | $1.96 | 2,000 | — | — |
| 2009-03-18 | $2.00 | $2.00 | 9,700 | — | — |
| 2009-03-17 | $2.00 | $2.00 | 800 | — | — |
| 2009-03-16 | $2.10 | $2.10 | 6,600 | — | — |
| 2009-03-13 | $2.05 | $2.05 | 10,500 | — | — |
| 2009-03-12 | $2.06 | $2.06 | 2,300 | — | — |
| 2009-03-11 | $1.90 | $1.90 | 1,200 | — | — |
| 2009-03-10 | $1.99 | $1.99 | 2,300 | — | — |
| 2009-03-09 | $1.96 | $1.96 | 2,900 | — | — |
| 2009-03-06 | $1.85 | $1.85 | 2,500 | — | — |
| 2009-03-05 | $1.85 | $1.85 | 4,000 | — | — |
| 2009-03-04 | $1.96 | $1.96 | 1,600 | — | — |
| 2009-03-03 | $2.00 | $2.00 | 4,700 | — | — |
| 2009-03-02 | $1.90 | $1.90 | 8,300 | — | — |
| 2009-02-27 | $1.95 | $1.95 | 27,100 | — | — |
| 2009-02-26 | $1.80 | $1.80 | 6,800 | — | — |
| 2009-02-25 | $1.80 | $1.80 | 16,200 | — | — |
| 2009-02-24 | $1.64 | $1.64 | 7,100 | — | — |
| 2009-02-23 | $1.72 | $1.72 | 14,200 | — | — |
| 2009-02-20 | $1.75 | $1.75 | 23,600 | — | — |
| 2009-02-19 | $1.85 | $1.85 | 5,400 | — | — |
| 2009-02-18 | $1.90 | $1.90 | 2,400 | — | — |
| 2009-02-17 | $1.84 | $1.84 | 3,900 | — | — |
| 2009-02-13 | $1.86 | $1.86 | 200 | — | — |
| 2009-02-12 | $1.88 | $1.88 | 600 | — | — |
| 2009-02-11 | $2.00 | $2.00 | 0 | — | — |
| 2009-02-10 | $2.00 | $2.00 | 14,300 | — | — |
| 2009-02-09 | $1.90 | $1.90 | 25,200 | — | — |
| 2009-02-06 | $1.92 | $1.92 | 5,400 | — | — |
| 2009-02-05 | $1.92 | $1.92 | 14,700 | — | — |
| 2009-02-04 | $1.86 | $1.86 | 6,800 | — | — |
| 2009-02-03 | $1.71 | $1.71 | 6,500 | — | — |
| 2009-02-02 | $1.56 | $1.56 | 10,400 | — | — |
| 2009-01-30 | $1.61 | $1.61 | 0 | — | — |
| 2009-01-29 | $1.61 | $1.61 | 1,100 | — | — |
| 2009-01-28 | $1.70 | $1.70 | 37,100 | — | — |
| 2009-01-27 | $1.65 | $1.65 | 500 | — | — |
| 2009-01-26 | $1.70 | $1.70 | 0 | — | — |
| 2009-01-23 | $1.70 | $1.70 | 1,400 | — | — |
| 2009-01-22 | $1.70 | $1.70 | 200 | — | — |
| 2009-01-21 | $1.70 | $1.70 | 37,600 | — | — |
| 2009-01-20 | $1.76 | $1.76 | 300 | — | — |
| 2009-01-16 | $1.73 | $1.73 | 0 | — | — |
| 2009-01-15 | $1.73 | $1.73 | 10,000 | — | — |
| 2009-01-14 | $1.76 | $1.76 | 11,900 | — | — |
| 2009-01-13 | $1.82 | $1.82 | 6,700 | — | — |
| 2009-01-12 | $1.91 | $1.91 | 39,400 | — | — |
| 2009-01-09 | $2.10 | $2.10 | 2,300 | — | — |
| 2009-01-08 | $2.20 | $2.20 | 13,500 | — | — |
| 2009-01-07 | $2.01 | $2.01 | 10,400 | — | — |
| 2009-01-06 | $2.09 | $2.09 | 1,300 | — | — |
| 2009-01-05 | $2.36 | $2.36 | 1,500 | — | — |
| 2009-01-02 | $2.42 | $2.42 | 5,100 | — | — |