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
- 2005-10-05 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 | $1.87 | $1.87 | 80,864 | — | — |
| 2009-12-30 | $1.81 | $1.81 | 14,593 | — | — |
| 2009-12-29 | $1.79 | $1.79 | 25,784 | — | — |
| 2009-12-28 | $1.82 | $1.82 | 17,665 | — | — |
| 2009-12-24 | $1.82 | $1.82 | 23,919 | — | — |
| 2009-12-23 | $1.80 | $1.80 | 26,552 | — | — |
| 2009-12-22 | $1.76 | $1.76 | 62,321 | — | — |
| 2009-12-21 | $1.82 | $1.82 | 24,468 | — | — |
| 2009-12-18 | $1.72 | $1.72 | 52,885 | — | — |
| 2009-12-17 | $1.61 | $1.61 | 56,286 | — | — |
| 2009-12-16 | $1.71 | $1.71 | 53,763 | — | — |
| 2009-12-15 | $1.79 | $1.79 | 51,130 | — | — |
| 2009-12-14 | $1.91 | $1.91 | 8,887 | — | — |
| 2009-12-11 | $1.90 | $1.90 | 7,900 | — | — |
| 2009-12-10 | $1.86 | $1.86 | 15,909 | — | — |
| 2009-12-09 | $1.87 | $1.87 | 25,674 | — | — |
| 2009-12-08 | $1.89 | $1.89 | 25,345 | — | — |
| 2009-12-07 | $1.93 | $1.93 | 17,994 | — | — |
| 2009-12-04 | $1.96 | $1.96 | 11,630 | — | — |
| 2009-12-03 | $1.93 | $1.93 | 37,085 | — | — |
| 2009-12-02 | $2.04 | $2.04 | 26,772 | — | — |
| 2009-12-01 | $1.90 | $1.90 | 37,963 | — | — |
| 2009-11-30 | $1.76 | $1.76 | 172,041 | — | — |
| 2009-11-27 | $1.70 | $1.70 | 16,019 | — | — |
| 2009-11-25 | $1.70 | $1.70 | 44,875 | — | — |
| 2009-11-24 | $1.80 | $1.80 | 20,627 | — | — |
| 2009-11-23 | $1.73 | $1.73 | 74,610 | — | — |
| 2009-11-20 | $1.78 | $1.78 | 50,142 | — | — |
| 2009-11-19 | $1.71 | $1.71 | 57,164 | — | — |
| 2009-11-18 | $2.10 | $2.10 | 37,305 | — | — |
| 2009-11-17 | $2.16 | $2.16 | 22,273 | — | — |
| 2009-11-16 | $2.16 | $2.16 | 28,417 | — | — |
| 2009-11-13 | $2.14 | $2.14 | 27,979 | — | — |
| 2009-11-12 | $2.06 | $2.06 | 37,744 | — | — |
| 2009-11-11 | $2.31 | $2.31 | 26,113 | — | — |
| 2009-11-10 | $2.07 | $2.07 | 26,662 | — | — |
| 2009-11-09 | $2.36 | $2.36 | 15,471 | — | — |
| 2009-11-06 | $2.22 | $2.22 | 94,798 | — | — |
| 2009-11-05 | $2.29 | $2.29 | 32,367 | — | — |
| 2009-11-04 | $2.22 | $2.22 | 68,575 | — | — |
| 2009-11-03 | $2.72 | $2.72 | 14,483 | — | — |
| 2009-11-02 | $2.47 | $2.47 | 45,753 | — | — |
| 2009-10-30 | $3.11 | $3.11 | 17,775 | — | — |
| 2009-10-29 | $3.36 | $3.36 | 10,533 | — | — |
| 2009-10-28 | $3.12 | $3.12 | 7,900 | — | — |
| 2009-10-27 | $3.14 | $3.14 | 17,884 | — | — |
| 2009-10-26 | $3.28 | $3.28 | 11,301 | — | — |
| 2009-10-23 | $3.66 | $3.66 | 13,496 | — | — |
| 2009-10-22 | $3.70 | $3.70 | 9,985 | — | — |
| 2009-10-21 | $3.65 | $3.65 | 20,847 | — | — |
| 2009-10-20 | $3.76 | $3.76 | 11,630 | — | — |
| 2009-10-19 | $4.13 | $4.13 | 16,129 | — | — |
| 2009-10-16 | $3.96 | $3.96 | 20,518 | — | — |
| 2009-10-15 | $4.32 | $4.32 | 3,292 | — | — |
| 2009-10-14 | $4.38 | $4.38 | 8,339 | — | — |
| 2009-10-13 | $4.34 | $4.34 | 14,044 | — | — |
| 2009-10-12 | $4.24 | $4.24 | 3,401 | — | — |
| 2009-10-09 | $4.57 | $4.57 | 2,414 | — | — |
| 2009-10-08 | $4.33 | $4.33 | 6,803 | — | — |
| 2009-10-07 | $4.70 | $4.70 | 23,809 | — | — |
| 2009-10-06 | $4.35 | $4.35 | 5,705 | — | — |
| 2009-10-05 | $4.35 | $4.35 | 11,521 | — | — |
| 2009-10-02 | $4.27 | $4.27 | 13,276 | — | — |
| 2009-10-01 | $4.35 | $4.35 | 9,107 | — | — |
| 2009-09-30 | $4.61 | $4.61 | 11,191 | — | — |
| 2009-09-29 | $4.66 | $4.66 | 8,010 | — | — |
| 2009-09-28 | $4.69 | $4.69 | 6,364 | — | — |
| 2009-09-25 | $4.56 | $4.56 | 11,191 | — | — |
| 2009-09-24 | $4.33 | $4.33 | 36,537 | — | — |
| 2009-09-23 | $4.68 | $4.68 | 9,985 | — | — |
| 2009-09-22 | $4.62 | $4.62 | 18,982 | — | — |
| 2009-09-21 | $4.75 | $4.75 | 6,364 | — | — |
| 2009-09-18 | $4.64 | $4.64 | 23,700 | — | — |
| 2009-09-17 | $4.70 | $4.70 | 7,022 | — | — |
| 2009-09-16 | $4.82 | $4.82 | 13,386 | — | — |
| 2009-09-15 | $4.69 | $4.69 | 14,702 | — | — |
| 2009-09-14 | $4.82 | $4.82 | 23,041 | — | — |
| 2009-09-11 | $4.58 | $4.58 | 5,815 | — | — |
| 2009-09-10 | $4.63 | $4.63 | 17,994 | — | — |
| 2009-09-09 | $4.06 | $4.06 | 14,264 | — | — |
| 2009-09-08 | $3.90 | $3.90 | 9,326 | — | — |
| 2009-09-04 | $4.12 | $4.12 | 7,132 | — | — |
| 2009-09-03 | $4.19 | $4.19 | 7,790 | — | — |
| 2009-09-02 | $3.91 | $3.91 | 11,521 | — | — |
| 2009-09-01 | $4.36 | $4.36 | 11,301 | — | — |
| 2009-08-31 | $4.37 | $4.37 | 24,577 | — | — |
| 2009-08-28 | $4.58 | $4.58 | 5,925 | — | — |
| 2009-08-27 | $4.72 | $4.72 | 8,229 | — | — |
| 2009-08-26 | $4.82 | $4.82 | 11,301 | — | — |
| 2009-08-25 | $4.73 | $4.73 | 5,157 | — | — |
| 2009-08-24 | $4.93 | $4.93 | 15,471 | — | — |
| 2009-08-21 | $4.91 | $4.91 | 28,747 | — | — |
| 2009-08-20 | $4.74 | $4.74 | 13,825 | — | — |
| 2009-08-19 | $4.76 | $4.76 | 8,339 | — | — |
| 2009-08-18 | $4.57 | $4.57 | 6,693 | — | — |
| 2009-08-17 | $4.37 | $4.37 | 11,850 | — | — |
| 2009-08-14 | $4.56 | $4.56 | 15,690 | — | — |
| 2009-08-13 | $5.09 | $5.09 | 12,728 | — | — |
| 2009-08-12 | $4.98 | $4.98 | 15,251 | — | — |
| 2009-08-11 | $4.69 | $4.69 | 6,144 | — | — |
| 2009-08-10 | $4.59 | $4.59 | 15,471 | — | — |
| 2009-08-07 | $4.70 | $4.70 | 14,264 | — | — |
| 2009-08-06 | $4.53 | $4.53 | 9,875 | — | — |
| 2009-08-05 | $4.78 | $4.78 | 8,010 | — | — |
| 2009-08-04 | $4.90 | $4.90 | 8,887 | — | — |
| 2009-08-03 | $4.98 | $4.98 | 31,599 | — | — |
| 2009-07-31 | $4.74 | $4.74 | 22,163 | — | — |
| 2009-07-30 | $5.03 | $5.03 | 30,831 | — | — |
| 2009-07-29 | $4.68 | $4.68 | 16,897 | — | — |
| 2009-07-28 | $4.56 | $4.56 | 42,242 | — | — |
| 2009-07-27 | $4.31 | $4.31 | 16,348 | — | — |
| 2009-07-24 | $4.33 | $4.33 | 16,677 | — | — |
| 2009-07-23 | $3.83 | $3.83 | 32,477 | — | — |
| 2009-07-22 | $3.65 | $3.65 | 43,120 | — | — |
| 2009-07-21 | $3.50 | $3.50 | 11,191 | — | — |
| 2009-07-20 | $3.47 | $3.47 | 22,383 | — | — |
| 2009-07-17 | $3.50 | $3.50 | 17,775 | — | — |
| 2009-07-16 | $3.51 | $3.51 | 27,979 | — | — |
| 2009-07-15 | $3.14 | $3.14 | 12,618 | — | — |
| 2009-07-14 | $3.07 | $3.07 | 2,962 | — | — |
| 2009-07-13 | $3.03 | $3.03 | 9,436 | — | — |
| 2009-07-10 | $2.85 | $2.85 | 9,765 | — | — |
| 2009-07-09 | $2.85 | $2.85 | 5,157 | — | — |
| 2009-07-08 | $2.94 | $2.94 | 10,753 | — | — |
| 2009-07-07 | $2.96 | $2.96 | 6,364 | — | — |
| 2009-07-06 | $2.87 | $2.87 | 12,289 | — | — |
| 2009-07-02 | $2.69 | $2.69 | 14,044 | — | — |
| 2009-07-01 | $2.88 | $2.88 | 13,166 | — | — |
| 2009-06-30 | $2.71 | $2.71 | 13,934 | — | — |
| 2009-06-29 | $2.80 | $2.80 | 15,361 | — | — |
| 2009-06-26 | $2.75 | $2.75 | 108,074 | — | — |
| 2009-06-25 | $2.92 | $2.92 | 6,473 | — | — |
| 2009-06-24 | $2.85 | $2.85 | 6,583 | — | — |
| 2009-06-23 | $3.06 | $3.06 | 3,401 | — | — |
| 2009-06-22 | $3.03 | $3.03 | 10,862 | — | — |
| 2009-06-19 | $3.09 | $3.09 | 25,565 | — | — |
| 2009-06-18 | $3.15 | $3.15 | 987 | — | — |
| 2009-06-17 | $3.09 | $3.09 | 15,141 | — | — |
| 2009-06-16 | $2.74 | $2.74 | 14,483 | — | — |
| 2009-06-15 | $2.83 | $2.83 | 8,119 | — | — |
| 2009-06-12 | $3.19 | $3.19 | 2,194 | — | — |
| 2009-06-11 | $3.07 | $3.07 | 4,937 | — | — |
| 2009-06-10 | $3.03 | $3.03 | 8,778 | — | — |
| 2009-06-09 | $3.06 | $3.06 | 3,072 | — | — |
| 2009-06-08 | $2.96 | $2.96 | 7,461 | — | — |
| 2009-06-05 | $3.02 | $3.02 | 9,765 | — | — |
| 2009-06-04 | $3.05 | $3.05 | 6,693 | — | — |
| 2009-06-03 | $3.01 | $3.01 | 12,398 | — | — |
| 2009-06-02 | $3.16 | $3.16 | 14,702 | — | — |
| 2009-06-01 | $3.01 | $3.01 | 31,599 | — | — |
| 2009-05-29 | $2.76 | $2.76 | 52,336 | — | — |
| 2009-05-28 | $2.73 | $2.73 | 31,599 | — | — |
| 2009-05-27 | $3.00 | $3.00 | 19,311 | — | — |
| 2009-05-26 | $3.28 | $3.28 | 25,126 | — | — |
| 2009-05-22 | $2.99 | $2.99 | 4,279 | — | — |
| 2009-05-21 | $3.05 | $3.05 | 14,702 | — | — |
| 2009-05-20 | $3.28 | $3.28 | 35,769 | — | — |
| 2009-05-19 | $3.20 | $3.20 | 9,326 | — | — |
| 2009-05-18 | $3.23 | $3.23 | 12,069 | — | — |
| 2009-05-15 | $3.29 | $3.29 | 17,555 | — | — |
| 2009-05-14 | $3.54 | $3.54 | 8,668 | — | — |
| 2009-05-13 | $3.68 | $3.68 | 17,336 | — | — |
| 2009-05-12 | $3.92 | $3.92 | 14,044 | — | — |
| 2009-05-11 | $4.18 | $4.18 | 34,123 | — | — |
| 2009-05-08 | $4.54 | $4.54 | 40,596 | — | — |
| 2009-05-07 | $3.32 | $3.32 | 9,436 | — | — |
| 2009-05-06 | $3.49 | $3.49 | 26,223 | — | — |
| 2009-05-05 | $3.26 | $3.26 | 26,662 | — | — |
| 2009-05-04 | $3.42 | $3.42 | 28,308 | — | — |
| 2009-05-01 | $3.05 | $3.05 | 43,998 | — | — |
| 2009-04-30 | $2.60 | $2.60 | 23,919 | — | — |
| 2009-04-29 | $2.39 | $2.39 | 27,540 | — | — |
| 2009-04-28 | $2.33 | $2.33 | 18,323 | — | — |
| 2009-04-27 | $2.28 | $2.28 | 14,812 | — | — |
| 2009-04-24 | $2.37 | $2.37 | 15,690 | — | — |
| 2009-04-23 | $2.19 | $2.19 | 27,869 | — | — |
| 2009-04-22 | $2.19 | $2.19 | 20,518 | — | — |
| 2009-04-21 | $1.99 | $1.99 | 12,179 | — | — |
| 2009-04-20 | $1.89 | $1.89 | 18,323 | — | — |
| 2009-04-17 | $1.96 | $1.96 | 31,270 | — | — |
| 2009-04-16 | $1.94 | $1.94 | 11,082 | — | — |
| 2009-04-15 | $1.96 | $1.96 | 17,775 | — | — |
| 2009-04-14 | $1.80 | $1.80 | 26,552 | — | — |
| 2009-04-13 | $2.17 | $2.17 | 28,637 | — | — |
| 2009-04-09 | $2.01 | $2.01 | 54,092 | — | — |
| 2009-04-08 | $1.78 | $1.78 | 15,032 | — | — |
| 2009-04-07 | $1.78 | $1.78 | 23,041 | — | — |
| 2009-04-06 | $1.76 | $1.76 | 10,972 | — | — |
| 2009-04-03 | $1.79 | $1.79 | 43,449 | — | — |
| 2009-04-02 | $1.78 | $1.78 | 15,141 | — | — |
| 2009-04-01 | $1.73 | $1.73 | 11,301 | — | — |
| 2009-03-31 | $1.86 | $1.86 | 10,423 | — | — |
| 2009-03-30 | $1.75 | $1.75 | 16,897 | — | — |
| 2009-03-27 | $1.82 | $1.82 | 8,778 | — | — |
| 2009-03-26 | $1.98 | $1.98 | 8,119 | — | — |
| 2009-03-25 | $1.85 | $1.85 | 24,906 | — | — |
| 2009-03-24 | $1.99 | $1.99 | 4,060 | — | — |
| 2009-03-23 | $1.93 | $1.93 | 56,067 | — | — |
| 2009-03-20 | $2.11 | $2.11 | 29,186 | — | — |
| 2009-03-19 | $1.82 | $1.82 | 5,705 | — | — |
| 2009-03-18 | $1.93 | $1.93 | 10,533 | — | — |
| 2009-03-17 | $1.91 | $1.91 | 12,947 | — | — |
| 2009-03-16 | $1.97 | $1.97 | 8,119 | — | — |
| 2009-03-13 | $1.83 | $1.83 | 11,301 | — | — |
| 2009-03-12 | $2.05 | $2.05 | 14,483 | — | — |
| 2009-03-11 | $1.70 | $1.70 | 26,991 | — | — |
| 2009-03-10 | $1.92 | $1.92 | 26,552 | — | — |
| 2009-03-09 | $1.68 | $1.68 | 4,060 | — | — |
| 2009-03-06 | $1.80 | $1.80 | 31,270 | — | — |
| 2009-03-05 | $1.84 | $1.84 | 12,728 | — | — |
| 2009-03-04 | $1.95 | $1.95 | 10,643 | — | — |
| 2009-03-03 | $1.97 | $1.97 | 10,314 | — | — |
| 2009-03-02 | $1.87 | $1.87 | 16,897 | — | — |
| 2009-02-27 | $2.09 | $2.09 | 25,565 | — | — |
| 2009-02-26 | $1.84 | $1.84 | 4,828 | — | — |
| 2009-02-25 | $1.90 | $1.90 | 7,351 | — | — |
| 2009-02-24 | $1.88 | $1.88 | 20,079 | — | — |
| 2009-02-23 | $1.84 | $1.84 | 16,239 | — | — |
| 2009-02-20 | $2.00 | $2.00 | 14,264 | — | — |
| 2009-02-19 | $2.05 | $2.05 | 18,652 | — | — |
| 2009-02-18 | $2.05 | $2.05 | 17,336 | — | — |
| 2009-02-17 | $2.18 | $2.18 | 13,166 | — | — |
| 2009-02-13 | $2.30 | $2.30 | 4,169 | — | — |
| 2009-02-12 | $2.29 | $2.29 | 3,511 | — | — |
| 2009-02-11 | $2.57 | $2.57 | 8,887 | — | — |
| 2009-02-10 | $2.10 | $2.10 | 17,884 | — | — |
| 2009-02-09 | $2.42 | $2.42 | 21,395 | — | — |
| 2009-02-06 | $2.68 | $2.68 | 11,959 | — | — |
| 2009-02-05 | $2.68 | $2.68 | 15,909 | — | — |
| 2009-02-04 | $2.55 | $2.55 | 10,643 | — | — |
| 2009-02-03 | $2.62 | $2.62 | 4,279 | — | — |
| 2009-02-02 | $2.73 | $2.73 | 65,174 | — | — |
| 2009-01-30 | $2.25 | $2.25 | 63,308 | — | — |
| 2009-01-29 | $2.26 | $2.26 | 8,010 | — | — |
| 2009-01-28 | $2.73 | $2.73 | 14,702 | — | — |
| 2009-01-27 | $2.51 | $2.51 | 4,499 | — | — |
| 2009-01-26 | $2.51 | $2.51 | 4,608 | — | — |
| 2009-01-23 | $2.31 | $2.31 | 74,610 | — | — |
| 2009-01-22 | $2.42 | $2.42 | 9,107 | — | — |
| 2009-01-21 | $2.61 | $2.61 | 13,276 | — | — |
| 2009-01-20 | $2.46 | $2.46 | 23,590 | — | — |
| 2009-01-16 | $2.57 | $2.57 | 44,875 | — | — |
| 2009-01-15 | $2.94 | $2.94 | 10,094 | — | — |
| 2009-01-14 | $2.96 | $2.96 | 15,471 | — | — |
| 2009-01-13 | $3.19 | $3.19 | 9,875 | — | — |
| 2009-01-12 | $3.18 | $3.18 | 7,790 | — | — |
| 2009-01-09 | $3.18 | $3.18 | 16,677 | — | — |
| 2009-01-08 | $3.36 | $3.36 | 5,376 | — | — |
| 2009-01-07 | $3.16 | $3.16 | 17,226 | — | — |
| 2009-01-06 | $3.40 | $3.40 | 12,618 | — | — |
| 2009-01-05 | $3.28 | $3.28 | 14,812 | — | — |
| 2009-01-02 | $3.14 | $3.14 | 7,022 | — | — |