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
- 2004-05-27 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 | $1.32 | $1.32 | 598,900 | — | — |
| 2009-12-30 | $1.29 | $1.29 | 531,200 | — | — |
| 2009-12-29 | $1.35 | $1.35 | 312,900 | — | — |
| 2009-12-28 | $1.33 | $1.33 | 453,900 | — | — |
| 2009-12-24 | $1.35 | $1.35 | 135,400 | — | — |
| 2009-12-23 | $1.35 | $1.35 | 277,800 | — | — |
| 2009-12-22 | $1.38 | $1.38 | 550,800 | — | — |
| 2009-12-21 | $1.37 | $1.37 | 356,600 | — | — |
| 2009-12-18 | $1.34 | $1.34 | 721,700 | — | — |
| 2009-12-17 | $1.30 | $1.30 | 539,400 | — | — |
| 2009-12-16 | $1.40 | $1.40 | 2,597,100 | — | — |
| 2009-12-15 | $1.34 | $1.34 | 3,580,000 | — | — |
| 2009-12-14 | $1.18 | $1.18 | 555,500 | — | — |
| 2009-12-11 | $1.18 | $1.18 | 533,300 | — | — |
| 2009-12-10 | $1.18 | $1.18 | 533,400 | — | — |
| 2009-12-09 | $1.19 | $1.19 | 691,400 | — | — |
| 2009-12-08 | $1.19 | $1.19 | 209,300 | — | — |
| 2009-12-07 | $1.21 | $1.21 | 296,200 | — | — |
| 2009-12-04 | $1.21 | $1.21 | 567,300 | — | — |
| 2009-12-03 | $1.18 | $1.18 | 404,300 | — | — |
| 2009-12-02 | $1.21 | $1.21 | 282,700 | — | — |
| 2009-12-01 | $1.23 | $1.23 | 479,000 | — | — |
| 2009-11-30 | $1.23 | $1.23 | 507,500 | — | — |
| 2009-11-27 | $1.29 | $1.29 | 152,400 | — | — |
| 2009-11-25 | $1.35 | $1.35 | 151,500 | — | — |
| 2009-11-24 | $1.32 | $1.32 | 165,400 | — | — |
| 2009-11-23 | $1.34 | $1.34 | 253,000 | — | — |
| 2009-11-20 | $1.33 | $1.33 | 250,400 | — | — |
| 2009-11-19 | $1.42 | $1.42 | 322,000 | — | — |
| 2009-11-18 | $1.36 | $1.36 | 291,700 | — | — |
| 2009-11-17 | $1.40 | $1.40 | 213,100 | — | — |
| 2009-11-16 | $1.45 | $1.45 | 253,000 | — | — |
| 2009-11-13 | $1.45 | $1.45 | 376,200 | — | — |
| 2009-11-12 | $1.39 | $1.39 | 459,700 | — | — |
| 2009-11-11 | $1.51 | $1.51 | 649,900 | — | — |
| 2009-11-10 | $1.58 | $1.58 | 1,552,700 | — | — |
| 2009-11-09 | $1.39 | $1.39 | 489,100 | — | — |
| 2009-11-06 | $1.33 | $1.33 | 270,400 | — | — |
| 2009-11-05 | $1.40 | $1.40 | 777,600 | — | — |
| 2009-11-04 | $1.28 | $1.28 | 324,200 | — | — |
| 2009-11-03 | $1.31 | $1.31 | 510,900 | — | — |
| 2009-11-02 | $1.31 | $1.31 | 377,900 | — | — |
| 2009-10-30 | $1.30 | $1.30 | 430,400 | — | — |
| 2009-10-29 | $1.36 | $1.36 | 493,900 | — | — |
| 2009-10-28 | $1.32 | $1.32 | 797,100 | — | — |
| 2009-10-27 | $1.48 | $1.48 | 380,300 | — | — |
| 2009-10-26 | $1.50 | $1.50 | 647,200 | — | — |
| 2009-10-23 | $1.60 | $1.60 | 681,000 | — | — |
| 2009-10-22 | $1.62 | $1.62 | 352,300 | — | — |
| 2009-10-21 | $1.66 | $1.66 | 426,300 | — | — |
| 2009-10-20 | $1.65 | $1.65 | 1,154,000 | — | — |
| 2009-10-19 | $1.74 | $1.74 | 827,900 | — | — |
| 2009-10-16 | $1.78 | $1.78 | 716,500 | — | — |
| 2009-10-15 | $1.82 | $1.82 | 503,700 | — | — |
| 2009-10-14 | $1.89 | $1.89 | 1,135,600 | — | — |
| 2009-10-13 | $1.80 | $1.80 | 411,900 | — | — |
| 2009-10-12 | $1.72 | $1.72 | 534,800 | — | — |
| 2009-10-09 | $1.77 | $1.77 | 747,900 | — | — |
| 2009-10-08 | $1.79 | $1.79 | 936,700 | — | — |
| 2009-10-07 | $1.82 | $1.82 | 1,440,300 | — | — |
| 2009-10-06 | $1.90 | $1.90 | 9,429,700 | — | — |
| 2009-10-05 | $1.65 | $1.65 | 589,500 | — | — |
| 2009-10-02 | $1.65 | $1.65 | 1,635,900 | — | — |
| 2009-10-01 | $1.58 | $1.58 | 1,271,400 | — | — |
| 2009-09-30 | $1.71 | $1.71 | 688,000 | — | — |
| 2009-09-29 | $1.73 | $1.73 | 697,200 | — | — |
| 2009-09-28 | $1.80 | $1.80 | 1,405,200 | — | — |
| 2009-09-25 | $1.75 | $1.75 | 857,000 | — | — |
| 2009-09-24 | $1.81 | $1.81 | 1,377,600 | — | — |
| 2009-09-23 | $1.85 | $1.85 | 1,002,800 | — | — |
| 2009-09-22 | $1.91 | $1.91 | 1,129,600 | — | — |
| 2009-09-21 | $1.90 | $1.90 | 1,658,600 | — | — |
| 2009-09-18 | $1.94 | $1.94 | 924,200 | — | — |
| 2009-09-17 | $1.92 | $1.92 | 1,108,000 | — | — |
| 2009-09-16 | $1.94 | $1.94 | 1,610,300 | — | — |
| 2009-09-15 | $1.86 | $1.86 | 1,608,800 | — | — |
| 2009-09-14 | $1.89 | $1.89 | 1,738,900 | — | — |
| 2009-09-11 | $1.93 | $1.93 | 1,283,300 | — | — |
| 2009-09-10 | $1.95 | $1.95 | 1,642,100 | — | — |
| 2009-09-09 | $1.94 | $1.94 | 2,007,100 | — | — |
| 2009-09-08 | $1.97 | $1.97 | 2,462,900 | — | — |
| 2009-09-04 | $2.03 | $2.03 | 4,069,400 | — | — |
| 2009-09-03 | $2.03 | $2.03 | 8,093,400 | — | — |
| 2009-09-02 | $2.15 | $2.15 | 18,749,800 | — | — |
| 2009-09-01 | $2.00 | $2.00 | 50,927,800 | — | — |
| 2009-08-31 | $5.84 | $5.84 | 976,900 | — | — |
| 2009-08-28 | $5.98 | $5.98 | 987,000 | — | — |
| 2009-08-27 | $6.05 | $6.05 | 1,201,600 | — | — |
| 2009-08-26 | $6.15 | $6.15 | 1,536,300 | — | — |
| 2009-08-25 | $6.04 | $6.04 | 1,555,000 | — | — |
| 2009-08-24 | $6.23 | $6.23 | 3,712,200 | — | — |
| 2009-08-21 | $5.64 | $5.64 | 2,155,700 | — | — |
| 2009-08-20 | $5.73 | $5.73 | 898,600 | — | — |
| 2009-08-19 | $5.80 | $5.80 | 1,097,300 | — | — |
| 2009-08-18 | $5.75 | $5.75 | 1,316,800 | — | — |
| 2009-08-17 | $5.73 | $5.73 | 1,894,300 | — | — |
| 2009-08-14 | $6.22 | $6.22 | 2,781,800 | — | — |
| 2009-08-13 | $6.11 | $6.11 | 6,580,400 | — | — |
| 2009-08-12 | $5.29 | $5.29 | 1,146,600 | — | — |
| 2009-08-11 | $5.38 | $5.38 | 1,943,900 | — | — |
| 2009-08-10 | $5.36 | $5.36 | 3,603,900 | — | — |
| 2009-08-07 | $4.62 | $4.62 | 1,302,500 | — | — |
| 2009-08-06 | $4.37 | $4.37 | 1,762,100 | — | — |
| 2009-08-05 | $4.74 | $4.74 | 1,581,900 | — | — |
| 2009-08-04 | $4.90 | $4.90 | 2,678,100 | — | — |
| 2009-08-03 | $4.67 | $4.67 | 2,101,800 | — | — |
| 2009-07-31 | $4.07 | $4.07 | 1,475,600 | — | — |
| 2009-07-30 | $4.50 | $4.50 | 1,820,900 | — | — |
| 2009-07-29 | $4.39 | $4.39 | 2,744,200 | — | — |
| 2009-07-28 | $4.38 | $4.38 | 3,389,700 | — | — |
| 2009-07-27 | $4.40 | $4.40 | 13,080,000 | — | — |
| 2009-07-24 | $3.41 | $3.41 | 3,451,000 | — | — |
| 2009-07-23 | $2.60 | $2.60 | 597,000 | — | — |
| 2009-07-22 | $2.42 | $2.42 | 493,100 | — | — |
| 2009-07-21 | $2.44 | $2.44 | 409,000 | — | — |
| 2009-07-20 | $2.34 | $2.34 | 355,100 | — | — |
| 2009-07-17 | $2.29 | $2.29 | 313,100 | — | — |
| 2009-07-16 | $2.21 | $2.21 | 244,000 | — | — |
| 2009-07-15 | $2.10 | $2.10 | 148,900 | — | — |
| 2009-07-14 | $2.06 | $2.06 | 99,200 | — | — |
| 2009-07-13 | $2.06 | $2.06 | 155,500 | — | — |
| 2009-07-10 | $2.01 | $2.01 | 29,000 | — | — |
| 2009-07-09 | $1.98 | $1.98 | 92,200 | — | — |
| 2009-07-08 | $1.93 | $1.93 | 220,700 | — | — |
| 2009-07-07 | $2.00 | $2.00 | 106,800 | — | — |
| 2009-07-06 | $1.92 | $1.92 | 161,700 | — | — |
| 2009-07-02 | $2.01 | $2.01 | 74,500 | — | — |
| 2009-07-01 | $2.14 | $2.14 | 84,300 | — | — |
| 2009-06-30 | $2.19 | $2.19 | 155,600 | — | — |
| 2009-06-29 | $2.01 | $2.01 | 241,900 | — | — |
| 2009-06-26 | $2.08 | $2.08 | 5,107,400 | — | — |
| 2009-06-25 | $2.19 | $2.19 | 297,900 | — | — |
| 2009-06-24 | $1.93 | $1.93 | 71,900 | — | — |
| 2009-06-23 | $1.94 | $1.94 | 146,000 | — | — |
| 2009-06-22 | $1.97 | $1.97 | 236,300 | — | — |
| 2009-06-19 | $2.23 | $2.23 | 216,900 | — | — |
| 2009-06-18 | $2.20 | $2.20 | 117,900 | — | — |
| 2009-06-17 | $2.19 | $2.19 | 147,200 | — | — |
| 2009-06-16 | $2.20 | $2.20 | 186,500 | — | — |
| 2009-06-15 | $2.23 | $2.23 | 180,600 | — | — |
| 2009-06-12 | $2.16 | $2.16 | 173,200 | — | — |
| 2009-06-11 | $2.17 | $2.17 | 209,100 | — | — |
| 2009-06-10 | $2.28 | $2.28 | 184,200 | — | — |
| 2009-06-09 | $2.28 | $2.28 | 194,600 | — | — |
| 2009-06-08 | $2.34 | $2.34 | 298,700 | — | — |
| 2009-06-05 | $2.47 | $2.47 | 509,400 | — | — |
| 2009-06-04 | $2.37 | $2.37 | 879,000 | — | — |
| 2009-06-03 | $1.97 | $1.97 | 146,600 | — | — |
| 2009-06-02 | $1.96 | $1.96 | 167,800 | — | — |
| 2009-06-01 | $1.97 | $1.97 | 158,400 | — | — |
| 2009-05-29 | $1.96 | $1.96 | 240,200 | — | — |
| 2009-05-28 | $1.86 | $1.86 | 133,700 | — | — |
| 2009-05-27 | $1.89 | $1.89 | 185,000 | — | — |
| 2009-05-26 | $2.00 | $2.00 | 325,600 | — | — |
| 2009-05-22 | $1.86 | $1.86 | 116,900 | — | — |
| 2009-05-21 | $1.85 | $1.85 | 344,200 | — | — |
| 2009-05-20 | $1.87 | $1.87 | 428,800 | — | — |
| 2009-05-19 | $1.77 | $1.77 | 292,000 | — | — |
| 2009-05-18 | $1.69 | $1.69 | 227,400 | — | — |
| 2009-05-15 | $1.61 | $1.61 | 1,108,700 | — | — |
| 2009-05-14 | $1.74 | $1.74 | 212,100 | — | — |
| 2009-05-13 | $1.76 | $1.76 | 375,700 | — | — |
| 2009-05-12 | $1.70 | $1.70 | 556,200 | — | — |
| 2009-05-11 | $1.93 | $1.93 | 282,300 | — | — |
| 2009-05-08 | $1.81 | $1.81 | 338,800 | — | — |
| 2009-05-07 | $1.74 | $1.74 | 596,000 | — | — |
| 2009-05-06 | $1.91 | $1.91 | 688,300 | — | — |
| 2009-05-05 | $2.30 | $2.30 | 1,662,500 | — | — |
| 2009-05-04 | $2.34 | $2.34 | 2,927,700 | — | — |
| 2009-05-01 | $1.00 | $1.00 | 65,600 | — | — |
| 2009-04-30 | $0.99 | $0.99 | 120,300 | — | — |
| 2009-04-29 | $1.01 | $1.01 | 120,900 | — | — |
| 2009-04-28 | $0.94 | $0.94 | 110,100 | — | — |
| 2009-04-27 | $0.92 | $0.92 | 75,000 | — | — |
| 2009-04-24 | $0.95 | $0.95 | 87,900 | — | — |
| 2009-04-23 | $0.93 | $0.93 | 165,800 | — | — |
| 2009-04-22 | $1.01 | $1.01 | 88,700 | — | — |
| 2009-04-21 | $1.06 | $1.06 | 72,400 | — | — |
| 2009-04-20 | $1.00 | $1.00 | 103,000 | — | — |
| 2009-04-17 | $1.09 | $1.09 | 101,000 | — | — |
| 2009-04-16 | $1.05 | $1.05 | 78,400 | — | — |
| 2009-04-15 | $1.09 | $1.09 | 85,800 | — | — |
| 2009-04-14 | $0.98 | $0.98 | 238,000 | — | — |
| 2009-04-13 | $1.07 | $1.07 | 79,400 | — | — |
| 2009-04-09 | $1.10 | $1.10 | 609,800 | — | — |
| 2009-04-08 | $1.13 | $1.13 | 79,000 | — | — |
| 2009-04-07 | $1.03 | $1.03 | 487,000 | — | — |
| 2009-04-06 | $1.02 | $1.02 | 92,600 | — | — |
| 2009-04-03 | $1.04 | $1.04 | 133,300 | — | — |
| 2009-04-02 | $1.06 | $1.06 | 254,200 | — | — |
| 2009-04-01 | $1.08 | $1.08 | 108,700 | — | — |
| 2009-03-31 | $0.95 | $0.95 | 212,900 | — | — |
| 2009-03-30 | $1.05 | $1.05 | 84,200 | — | — |
| 2009-03-27 | $1.06 | $1.06 | 195,300 | — | — |
| 2009-03-26 | $1.15 | $1.15 | 169,700 | — | — |
| 2009-03-25 | $1.04 | $1.04 | 134,300 | — | — |
| 2009-03-24 | $0.95 | $0.95 | 86,400 | — | — |
| 2009-03-23 | $1.05 | $1.05 | 932,100 | — | — |
| 2009-03-20 | $0.93 | $0.93 | 122,900 | — | — |
| 2009-03-19 | $1.00 | $1.00 | 69,600 | — | — |
| 2009-03-18 | $0.99 | $0.99 | 42,900 | — | — |
| 2009-03-17 | $0.98 | $0.98 | 137,800 | — | — |
| 2009-03-16 | $0.98 | $0.98 | 94,800 | — | — |
| 2009-03-13 | $0.99 | $0.99 | 87,400 | — | — |
| 2009-03-12 | $1.00 | $1.00 | 89,700 | — | — |
| 2009-03-11 | $0.91 | $0.91 | 64,900 | — | — |
| 2009-03-10 | $0.98 | $0.98 | 206,100 | — | — |
| 2009-03-09 | $0.81 | $0.81 | 47,400 | — | — |
| 2009-03-06 | $0.80 | $0.80 | 66,500 | — | — |
| 2009-03-05 | $0.79 | $0.79 | 149,800 | — | — |
| 2009-03-04 | $0.86 | $0.86 | 41,900 | — | — |
| 2009-03-03 | $0.82 | $0.82 | 67,500 | — | — |
| 2009-03-02 | $0.77 | $0.77 | 73,700 | — | — |
| 2009-02-27 | $0.83 | $0.83 | 128,700 | — | — |
| 2009-02-26 | $0.81 | $0.81 | 59,800 | — | — |
| 2009-02-25 | $0.81 | $0.81 | 114,400 | — | — |
| 2009-02-24 | $0.90 | $0.90 | 77,300 | — | — |
| 2009-02-23 | $0.81 | $0.81 | 82,900 | — | — |
| 2009-02-20 | $0.83 | $0.83 | 87,400 | — | — |
| 2009-02-19 | $0.83 | $0.83 | 77,000 | — | — |
| 2009-02-18 | $0.87 | $0.87 | 59,000 | — | — |
| 2009-02-17 | $0.94 | $0.94 | 34,600 | — | — |
| 2009-02-13 | $0.98 | $0.98 | 47,800 | — | — |
| 2009-02-12 | $0.98 | $0.98 | 28,800 | — | — |
| 2009-02-11 | $0.96 | $0.96 | 18,700 | — | — |
| 2009-02-10 | $0.95 | $0.95 | 69,900 | — | — |
| 2009-02-09 | $0.97 | $0.97 | 32,700 | — | — |
| 2009-02-06 | $1.00 | $1.00 | 59,400 | — | — |
| 2009-02-05 | $1.00 | $1.00 | 48,600 | — | — |
| 2009-02-04 | $0.99 | $0.99 | 30,400 | — | — |
| 2009-02-03 | $1.00 | $1.00 | 137,000 | — | — |
| 2009-02-02 | $1.01 | $1.01 | 148,400 | — | — |
| 2009-01-30 | $1.01 | $1.01 | 524,600 | — | — |
| 2009-01-29 | $1.02 | $1.02 | 40,600 | — | — |
| 2009-01-28 | $1.14 | $1.14 | 98,400 | — | — |
| 2009-01-27 | $1.20 | $1.20 | 683,800 | — | — |
| 2009-01-26 | $1.23 | $1.23 | 88,000 | — | — |
| 2009-01-23 | $1.08 | $1.08 | 26,300 | — | — |
| 2009-01-22 | $1.06 | $1.06 | 68,200 | — | — |
| 2009-01-21 | $1.10 | $1.10 | 68,700 | — | — |
| 2009-01-20 | $1.05 | $1.05 | 48,200 | — | — |
| 2009-01-16 | $1.19 | $1.19 | 33,300 | — | — |
| 2009-01-15 | $1.19 | $1.19 | 74,300 | — | — |
| 2009-01-14 | $1.12 | $1.12 | 136,400 | — | — |
| 2009-01-13 | $1.14 | $1.14 | 155,500 | — | — |
| 2009-01-12 | $1.17 | $1.17 | 48,700 | — | — |
| 2009-01-09 | $1.12 | $1.12 | 67,800 | — | — |
| 2009-01-08 | $1.20 | $1.20 | 35,600 | — | — |
| 2009-01-07 | $1.16 | $1.16 | 60,900 | — | — |
| 2009-01-06 | $1.21 | $1.21 | 92,700 | — | — |
| 2009-01-05 | $1.20 | $1.20 | 97,700 | — | — |
| 2009-01-02 | $1.11 | $1.11 | 82,600 | — | — |