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
- 1997-08-15 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 | 55,300 | — | — |
| 2009-12-30 | $1.25 | $1.25 | 20,600 | — | — |
| 2009-12-29 | $1.19 | $1.19 | 26,800 | — | — |
| 2009-12-28 | $1.18 | $1.18 | 20,900 | — | — |
| 2009-12-24 | $1.18 | $1.18 | 17,200 | — | — |
| 2009-12-23 | $1.22 | $1.22 | 31,100 | — | — |
| 2009-12-22 | $1.16 | $1.16 | 20,100 | — | — |
| 2009-12-21 | $1.08 | $1.08 | 24,100 | — | — |
| 2009-12-18 | $1.06 | $1.06 | 5,300 | — | — |
| 2009-12-17 | $1.14 | $1.14 | 31,800 | — | — |
| 2009-12-16 | $1.15 | $1.15 | 24,000 | — | — |
| 2009-12-15 | $1.15 | $1.15 | 40,700 | — | — |
| 2009-12-14 | $1.23 | $1.23 | 28,500 | — | — |
| 2009-12-11 | $1.30 | $1.30 | 62,100 | — | — |
| 2009-12-10 | $1.45 | $1.45 | 12,600 | — | — |
| 2009-12-09 | $1.47 | $1.47 | 21,000 | — | — |
| 2009-12-08 | $1.43 | $1.43 | 37,700 | — | — |
| 2009-12-07 | $1.50 | $1.50 | 21,500 | — | — |
| 2009-12-04 | $1.49 | $1.49 | 20,200 | — | — |
| 2009-12-03 | $1.49 | $1.49 | 20,600 | — | — |
| 2009-12-02 | $1.51 | $1.51 | 18,200 | — | — |
| 2009-12-01 | $1.51 | $1.51 | 29,900 | — | — |
| 2009-11-30 | $1.50 | $1.50 | 36,000 | — | — |
| 2009-11-27 | $1.41 | $1.41 | 26,600 | — | — |
| 2009-11-25 | $1.48 | $1.48 | 4,500 | — | — |
| 2009-11-24 | $1.49 | $1.49 | 15,600 | — | — |
| 2009-11-23 | $1.52 | $1.52 | 12,000 | — | — |
| 2009-11-20 | $1.50 | $1.50 | 6,800 | — | — |
| 2009-11-19 | $1.54 | $1.54 | 28,900 | — | — |
| 2009-11-18 | $1.53 | $1.53 | 31,700 | — | — |
| 2009-11-17 | $1.46 | $1.46 | 19,300 | — | — |
| 2009-11-16 | $1.47 | $1.47 | 26,800 | — | — |
| 2009-11-13 | $1.44 | $1.44 | 22,500 | — | — |
| 2009-11-12 | $1.38 | $1.38 | 4,800 | — | — |
| 2009-11-11 | $1.43 | $1.43 | 32,300 | — | — |
| 2009-11-10 | $1.35 | $1.35 | 20,800 | — | — |
| 2009-11-09 | $1.31 | $1.31 | 30,000 | — | — |
| 2009-11-06 | $1.42 | $1.42 | 50,800 | — | — |
| 2009-11-05 | $1.39 | $1.39 | 37,300 | — | — |
| 2009-11-04 | $1.38 | $1.38 | 46,800 | — | — |
| 2009-11-03 | $1.27 | $1.27 | 9,100 | — | — |
| 2009-11-02 | $1.27 | $1.27 | 25,000 | — | — |
| 2009-10-30 | $1.32 | $1.32 | 45,500 | — | — |
| 2009-10-29 | $1.34 | $1.34 | 31,400 | — | — |
| 2009-10-28 | $1.42 | $1.42 | 23,700 | — | — |
| 2009-10-27 | $1.42 | $1.42 | 31,200 | — | — |
| 2009-10-26 | $1.39 | $1.39 | 24,200 | — | — |
| 2009-10-23 | $1.47 | $1.47 | 12,200 | — | — |
| 2009-10-22 | $1.48 | $1.48 | 21,700 | — | — |
| 2009-10-21 | $1.47 | $1.47 | 76,200 | — | — |
| 2009-10-20 | $1.58 | $1.58 | 344,100 | — | — |
| 2009-10-19 | $1.28 | $1.28 | 11,000 | — | — |
| 2009-10-16 | $1.29 | $1.29 | 33,000 | — | — |
| 2009-10-15 | $1.26 | $1.26 | 41,100 | — | — |
| 2009-10-14 | $1.18 | $1.18 | 67,000 | — | — |
| 2009-10-13 | $1.26 | $1.26 | 34,100 | — | — |
| 2009-10-12 | $1.23 | $1.23 | 24,000 | — | — |
| 2009-10-09 | $1.18 | $1.18 | 51,300 | — | — |
| 2009-10-08 | $1.18 | $1.18 | 23,700 | — | — |
| 2009-10-07 | $1.15 | $1.15 | 19,200 | — | — |
| 2009-10-06 | $1.12 | $1.12 | 61,800 | — | — |
| 2009-10-05 | $1.23 | $1.23 | 41,200 | — | — |
| 2009-10-02 | $1.19 | $1.19 | 31,400 | — | — |
| 2009-10-01 | $1.13 | $1.13 | 107,300 | — | — |
| 2009-09-30 | $1.31 | $1.31 | 98,000 | — | — |
| 2009-09-29 | $1.35 | $1.35 | 89,000 | — | — |
| 2009-09-28 | $1.32 | $1.32 | 40,700 | — | — |
| 2009-09-25 | $1.26 | $1.26 | 36,200 | — | — |
| 2009-09-24 | $1.25 | $1.25 | 55,000 | — | — |
| 2009-09-23 | $1.29 | $1.29 | 77,900 | — | — |
| 2009-09-22 | $1.25 | $1.25 | 105,500 | — | — |
| 2009-09-21 | $1.20 | $1.20 | 155,900 | — | — |
| 2009-09-18 | $1.03 | $1.03 | 62,900 | — | — |
| 2009-09-17 | $1.10 | $1.10 | 105,500 | — | — |
| 2009-09-16 | $1.18 | $1.18 | 313,500 | — | — |
| 2009-09-15 | $0.90 | $0.90 | 53,000 | — | — |
| 2009-09-14 | $0.88 | $0.88 | 15,000 | — | — |
| 2009-09-11 | $0.91 | $0.91 | 15,900 | — | — |
| 2009-09-10 | $0.93 | $0.93 | 36,000 | — | — |
| 2009-09-09 | $0.90 | $0.90 | 22,100 | — | — |
| 2009-09-08 | $0.90 | $0.90 | 19,800 | — | — |
| 2009-09-04 | $0.94 | $0.94 | 72,400 | — | — |
| 2009-09-03 | $0.90 | $0.90 | 7,100 | — | — |
| 2009-09-02 | $0.90 | $0.90 | 40,300 | — | — |
| 2009-09-01 | $0.89 | $0.89 | 24,100 | — | — |
| 2009-08-31 | $0.85 | $0.85 | 32,900 | — | — |
| 2009-08-28 | $0.90 | $0.90 | 119,000 | — | — |
| 2009-08-27 | $0.84 | $0.84 | 8,800 | — | — |
| 2009-08-26 | $0.82 | $0.82 | 21,200 | — | — |
| 2009-08-25 | $0.84 | $0.84 | 48,800 | — | — |
| 2009-08-24 | $0.86 | $0.86 | 10,400 | — | — |
| 2009-08-21 | $0.87 | $0.87 | 27,700 | — | — |
| 2009-08-20 | $0.88 | $0.88 | 24,700 | — | — |
| 2009-08-19 | $0.87 | $0.87 | 5,500 | — | — |
| 2009-08-18 | $0.86 | $0.86 | 16,000 | — | — |
| 2009-08-17 | $0.85 | $0.85 | 13,600 | — | — |
| 2009-08-14 | $0.88 | $0.88 | 1,200 | — | — |
| 2009-08-13 | $0.88 | $0.88 | 24,900 | — | — |
| 2009-08-12 | $0.89 | $0.89 | 15,700 | — | — |
| 2009-08-11 | $0.87 | $0.87 | 20,400 | — | — |
| 2009-08-10 | $0.88 | $0.88 | 49,500 | — | — |
| 2009-08-07 | $0.91 | $0.91 | 6,500 | — | — |
| 2009-08-06 | $0.89 | $0.89 | 22,700 | — | — |
| 2009-08-05 | $0.90 | $0.90 | 35,900 | — | — |
| 2009-08-04 | $0.94 | $0.94 | 31,800 | — | — |
| 2009-08-03 | $0.93 | $0.93 | 30,600 | — | — |
| 2009-07-31 | $0.94 | $0.94 | 36,900 | — | — |
| 2009-07-30 | $0.84 | $0.84 | 24,600 | — | — |
| 2009-07-29 | $0.85 | $0.85 | 147,400 | — | — |
| 2009-07-28 | $0.94 | $0.94 | 30,200 | — | — |
| 2009-07-27 | $0.92 | $0.92 | 28,300 | — | — |
| 2009-07-24 | $0.96 | $0.96 | 30,600 | — | — |
| 2009-07-23 | $0.90 | $0.90 | 23,300 | — | — |
| 2009-07-22 | $0.89 | $0.89 | 15,200 | — | — |
| 2009-07-21 | $0.90 | $0.90 | 3,600 | — | — |
| 2009-07-20 | $0.87 | $0.87 | 24,000 | — | — |
| 2009-07-17 | $0.90 | $0.90 | 4,200 | — | — |
| 2009-07-16 | $0.90 | $0.90 | 25,400 | — | — |
| 2009-07-15 | $0.87 | $0.87 | 3,700 | — | — |
| 2009-07-14 | $0.87 | $0.87 | 18,700 | — | — |
| 2009-07-13 | $0.88 | $0.88 | 5,000 | — | — |
| 2009-07-10 | $0.90 | $0.90 | 6,400 | — | — |
| 2009-07-09 | $0.93 | $0.93 | 6,900 | — | — |
| 2009-07-08 | $0.86 | $0.86 | 4,400 | — | — |
| 2009-07-07 | $0.88 | $0.88 | 6,400 | — | — |
| 2009-07-06 | $0.90 | $0.90 | 14,600 | — | — |
| 2009-07-02 | $0.86 | $0.86 | 15,700 | — | — |
| 2009-07-01 | $0.90 | $0.90 | 23,100 | — | — |
| 2009-06-30 | $0.85 | $0.85 | 11,300 | — | — |
| 2009-06-29 | $0.82 | $0.82 | 34,000 | — | — |
| 2009-06-26 | $0.81 | $0.81 | 53,000 | — | — |
| 2009-06-25 | $0.83 | $0.83 | 8,400 | — | — |
| 2009-06-24 | $0.82 | $0.82 | 13,900 | — | — |
| 2009-06-23 | $0.83 | $0.83 | 18,500 | — | — |
| 2009-06-22 | $0.89 | $0.89 | 23,600 | — | — |
| 2009-06-19 | $0.89 | $0.89 | 20,900 | — | — |
| 2009-06-18 | $0.91 | $0.91 | 6,600 | — | — |
| 2009-06-17 | $0.90 | $0.90 | 22,600 | — | — |
| 2009-06-16 | $0.90 | $0.90 | 30,100 | — | — |
| 2009-06-15 | $0.91 | $0.91 | 18,000 | — | — |
| 2009-06-12 | $0.93 | $0.93 | 11,400 | — | — |
| 2009-06-11 | $0.91 | $0.91 | 24,000 | — | — |
| 2009-06-10 | $0.93 | $0.93 | 21,400 | — | — |
| 2009-06-09 | $0.93 | $0.93 | 39,500 | — | — |
| 2009-06-08 | $0.91 | $0.91 | 8,700 | — | — |
| 2009-06-05 | $0.90 | $0.90 | 44,100 | — | — |
| 2009-06-04 | $0.95 | $0.95 | 20,100 | — | — |
| 2009-06-03 | $0.98 | $0.98 | 21,300 | — | — |
| 2009-06-02 | $0.91 | $0.91 | 86,500 | — | — |
| 2009-06-01 | $1.01 | $1.01 | 150,800 | — | — |
| 2009-05-29 | $0.93 | $0.93 | 9,100 | — | — |
| 2009-05-28 | $0.92 | $0.92 | 15,900 | — | — |
| 2009-05-27 | $1.00 | $1.00 | 12,600 | — | — |
| 2009-05-26 | $0.98 | $0.98 | 60,100 | — | — |
| 2009-05-22 | $0.93 | $0.93 | 20,700 | — | — |
| 2009-05-21 | $0.95 | $0.95 | 85,800 | — | — |
| 2009-05-20 | $1.01 | $1.01 | 81,600 | — | — |
| 2009-05-19 | $1.04 | $1.04 | 71,000 | — | — |
| 2009-05-18 | $1.00 | $1.00 | 117,100 | — | — |
| 2009-05-15 | $0.92 | $0.92 | 23,300 | — | — |
| 2009-05-14 | $0.92 | $0.92 | 30,300 | — | — |
| 2009-05-13 | $0.91 | $0.91 | 74,300 | — | — |
| 2009-05-12 | $1.01 | $1.01 | 48,200 | — | — |
| 2009-05-11 | $1.06 | $1.06 | 41,400 | — | — |
| 2009-05-08 | $1.01 | $1.01 | 71,300 | — | — |
| 2009-05-07 | $1.09 | $1.09 | 155,500 | — | — |
| 2009-05-06 | $0.97 | $0.97 | 64,800 | — | — |
| 2009-05-05 | $0.96 | $0.96 | 92,600 | — | — |
| 2009-05-04 | $0.98 | $0.98 | 149,700 | — | — |
| 2009-05-01 | $0.92 | $0.92 | 43,300 | — | — |
| 2009-04-30 | $1.03 | $1.03 | 233,800 | — | — |
| 2009-04-29 | $0.90 | $0.90 | 54,600 | — | — |
| 2009-04-28 | $0.89 | $0.89 | 57,300 | — | — |
| 2009-04-27 | $0.87 | $0.87 | 18,200 | — | — |
| 2009-04-24 | $0.87 | $0.87 | 30,500 | — | — |
| 2009-04-23 | $0.84 | $0.84 | 17,600 | — | — |
| 2009-04-22 | $0.89 | $0.89 | 38,600 | — | — |
| 2009-04-21 | $0.85 | $0.85 | 29,400 | — | — |
| 2009-04-20 | $0.86 | $0.86 | 30,900 | — | — |
| 2009-04-17 | $0.89 | $0.89 | 21,300 | — | — |
| 2009-04-16 | $0.89 | $0.89 | 36,500 | — | — |
| 2009-04-15 | $0.86 | $0.86 | 61,600 | — | — |
| 2009-04-14 | $0.86 | $0.86 | 36,300 | — | — |
| 2009-04-13 | $0.86 | $0.86 | 19,500 | — | — |
| 2009-04-09 | $0.87 | $0.87 | 49,600 | — | — |
| 2009-04-08 | $0.85 | $0.85 | 69,100 | — | — |
| 2009-04-07 | $0.91 | $0.91 | 38,000 | — | — |
| 2009-04-06 | $0.96 | $0.96 | 137,800 | — | — |
| 2009-04-03 | $0.93 | $0.93 | 791,900 | — | — |
| 2009-04-02 | $1.25 | $1.25 | 108,800 | — | — |
| 2009-04-01 | $1.34 | $1.34 | 45,100 | — | — |
| 2009-03-31 | $1.22 | $1.22 | 25,300 | — | — |
| 2009-03-30 | $1.24 | $1.24 | 40,800 | — | — |
| 2009-03-27 | $1.31 | $1.31 | 88,900 | — | — |
| 2009-03-26 | $1.37 | $1.37 | 95,000 | — | — |
| 2009-03-25 | $1.13 | $1.13 | 72,700 | — | — |
| 2009-03-24 | $1.07 | $1.07 | 27,800 | — | — |
| 2009-03-23 | $1.02 | $1.02 | 16,000 | — | — |
| 2009-03-20 | $0.95 | $0.95 | 23,800 | — | — |
| 2009-03-19 | $1.00 | $1.00 | 53,900 | — | — |
| 2009-03-18 | $0.95 | $0.95 | 56,500 | — | — |
| 2009-03-17 | $0.94 | $0.94 | 12,200 | — | — |
| 2009-03-16 | $0.95 | $0.95 | 63,800 | — | — |
| 2009-03-13 | $1.00 | $1.00 | 72,400 | — | — |
| 2009-03-12 | $1.01 | $1.01 | 89,800 | — | — |
| 2009-03-11 | $1.00 | $1.00 | 475,200 | — | — |
| 2009-03-10 | $0.90 | $0.90 | 26,200 | — | — |
| 2009-03-09 | $0.82 | $0.82 | 19,400 | — | — |
| 2009-03-06 | $0.88 | $0.88 | 2,600 | — | — |
| 2009-03-05 | $0.83 | $0.83 | 23,300 | — | — |
| 2009-03-04 | $0.83 | $0.83 | 60,200 | — | — |
| 2009-03-03 | $0.84 | $0.84 | 57,100 | — | — |
| 2009-03-02 | $0.90 | $0.90 | 173,800 | — | — |
| 2009-02-27 | $1.07 | $1.07 | 7,100 | — | — |
| 2009-02-26 | $1.13 | $1.13 | 27,400 | — | — |
| 2009-02-25 | $1.10 | $1.10 | 3,700 | — | — |
| 2009-02-24 | $1.08 | $1.08 | 24,900 | — | — |
| 2009-02-23 | $1.14 | $1.14 | 15,100 | — | — |
| 2009-02-20 | $1.20 | $1.20 | 6,600 | — | — |
| 2009-02-19 | $1.18 | $1.18 | 5,600 | — | — |
| 2009-02-18 | $1.18 | $1.18 | 6,600 | — | — |
| 2009-02-17 | $1.16 | $1.16 | 36,400 | — | — |
| 2009-02-13 | $1.18 | $1.18 | 25,900 | — | — |
| 2009-02-12 | $1.22 | $1.22 | 46,600 | — | — |
| 2009-02-11 | $1.29 | $1.29 | 9,200 | — | — |
| 2009-02-10 | $1.32 | $1.32 | 15,900 | — | — |
| 2009-02-09 | $1.39 | $1.39 | 16,800 | — | — |
| 2009-02-06 | $1.39 | $1.39 | 55,300 | — | — |
| 2009-02-05 | $1.35 | $1.35 | 32,200 | — | — |
| 2009-02-04 | $1.38 | $1.38 | 55,900 | — | — |
| 2009-02-03 | $1.43 | $1.43 | 23,600 | — | — |
| 2009-02-02 | $1.43 | $1.43 | 31,900 | — | — |
| 2009-01-30 | $1.46 | $1.46 | 9,200 | — | — |
| 2009-01-29 | $1.47 | $1.47 | 11,000 | — | — |
| 2009-01-28 | $1.50 | $1.50 | 74,400 | — | — |
| 2009-01-27 | $1.55 | $1.55 | 10,500 | — | — |
| 2009-01-26 | $1.59 | $1.59 | 14,100 | — | — |
| 2009-01-23 | $1.62 | $1.62 | 16,700 | — | — |
| 2009-01-22 | $1.58 | $1.58 | 30,800 | — | — |
| 2009-01-21 | $1.64 | $1.64 | 19,100 | — | — |
| 2009-01-20 | $1.59 | $1.59 | 59,300 | — | — |
| 2009-01-16 | $1.80 | $1.80 | 48,300 | — | — |
| 2009-01-15 | $1.93 | $1.93 | 36,100 | — | — |
| 2009-01-14 | $2.06 | $2.06 | 11,400 | — | — |
| 2009-01-13 | $2.08 | $2.08 | 8,700 | — | — |
| 2009-01-12 | $2.12 | $2.12 | 29,100 | — | — |
| 2009-01-09 | $2.19 | $2.19 | 20,400 | — | — |
| 2009-01-08 | $2.25 | $2.25 | 15,600 | — | — |
| 2009-01-07 | $2.11 | $2.11 | 175,500 | — | — |
| 2009-01-06 | $2.68 | $2.68 | 41,700 | — | — |
| 2009-01-05 | $2.67 | $2.67 | 59,500 | — | — |
| 2009-01-02 | $2.40 | $2.40 | 19,600 | — | — |