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
- 1980-10-20 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 | $1.67 | $1.97 | 6,900 | — | — |
| 2009-12-30 | $1.66 | $1.96 | 15,000 | — | — |
| 2009-12-29 | $1.63 | $1.93 | 2,250 | — | — |
| 2009-12-28 | $1.62 | $1.92 | 12,750 | — | — |
| 2009-12-24 | $1.77 | $2.09 | 750 | — | — |
| 2009-12-23 | $1.77 | $2.09 | 300 | — | — |
| 2009-12-22 | $1.85 | $2.19 | 5,850 | — | — |
| 2009-12-21 | $1.89 | $2.24 | 600 | — | — |
| 2009-12-18 | $1.89 | $2.24 | 11,100 | — | — |
| 2009-12-17 | $1.69 | $2.00 | 3,750 | — | — |
| 2009-12-16 | $1.65 | $1.95 | 10,050 | — | — |
| 2009-12-15 | $1.67 | $1.97 | 58,650 | — | — |
| 2009-12-14 | $1.79 | $2.11 | 20,400 | — | — |
| 2009-12-11 | $1.68 | $1.99 | 2,700 | — | — |
| 2009-12-10 | $1.69 | $2.00 | 7,200 | — | — |
| 2009-12-09 | $1.51 | $1.78 | 0 | — | — |
| 2009-12-08 | $1.51 | $1.78 | 2,100 | — | — |
| 2009-12-07 | $1.57 | $1.85 | 5,550 | — | — |
| 2009-12-04 | $1.53 | $1.81 | 12,900 | — | — |
| 2009-12-03 | $1.54 | $1.82 | 900 | — | — |
| 2009-12-02 | $1.55 | $1.84 | 33,600 | — | — |
| 2009-12-01 | $1.49 | $1.77 | 33,900 | — | — |
| 2009-11-30 | $1.50 | $1.78 | 1,500 | — | — |
| 2009-11-27 | $1.51 | $1.78 | 0 | — | — |
| 2009-11-25 | $1.51 | $1.78 | 4,950 | — | — |
| 2009-11-24 | $1.57 | $1.85 | 1,350 | — | — |
| 2009-11-23 | $1.59 | $1.88 | 10,200 | — | — |
| 2009-11-20 | $1.56 | $1.85 | 4,350 | — | — |
| 2009-11-19 | $1.65 | $1.96 | 9,900 | — | — |
| 2009-11-18 | $1.66 | $1.96 | 7,050 | — | — |
| 2009-11-17 | $1.60 | $1.89 | 7,050 | — | — |
| 2009-11-16 | $1.57 | $1.85 | 18,450 | — | — |
| 2009-11-13 | $1.59 | $1.89 | 2,700 | — | — |
| 2009-11-12 | $1.57 | $1.85 | 7,800 | — | — |
| 2009-11-11 | $1.53 | $1.81 | 4,500 | — | — |
| 2009-11-10 | $1.58 | $1.87 | 19,200 | — | — |
| 2009-11-09 | $1.57 | $1.85 | 19,050 | — | — |
| 2009-11-06 | $1.59 | $1.89 | 19,950 | — | — |
| 2009-11-05 | $1.67 | $1.97 | 45,600 | — | — |
| 2009-11-04 | $1.53 | $1.81 | 34,650 | — | — |
| 2009-11-03 | $1.45 | $1.72 | 150 | — | — |
| 2009-11-02 | $1.50 | $1.78 | 8,550 | — | — |
| 2009-10-30 | $1.50 | $1.78 | 7,800 | — | — |
| 2009-10-29 | $1.53 | $1.81 | 900 | — | — |
| 2009-10-28 | $1.50 | $1.78 | 1,500 | — | — |
| 2009-10-27 | $1.51 | $1.78 | 13,350 | — | — |
| 2009-10-26 | $1.57 | $1.85 | 17,700 | — | — |
| 2009-10-23 | $1.55 | $1.84 | 19,950 | — | — |
| 2009-10-22 | $1.53 | $1.81 | 1,950 | — | — |
| 2009-10-21 | $1.59 | $1.89 | 12,300 | — | — |
| 2009-10-20 | $1.63 | $1.92 | 2,400 | — | — |
| 2009-10-19 | $1.61 | $1.91 | 1,050 | — | — |
| 2009-10-16 | $1.57 | $1.86 | 2,400 | — | — |
| 2009-10-15 | $1.62 | $1.92 | 2,700 | — | — |
| 2009-10-14 | $1.67 | $1.97 | 21,300 | — | — |
| 2009-10-13 | $1.67 | $1.97 | 11,850 | — | — |
| 2009-10-12 | $1.70 | $2.01 | 3,000 | — | — |
| 2009-10-09 | $1.67 | $1.97 | 6,750 | — | — |
| 2009-10-08 | $1.66 | $1.96 | 12,000 | — | — |
| 2009-10-07 | $1.60 | $1.89 | 3,450 | — | — |
| 2009-10-06 | $1.65 | $1.96 | 1,500 | — | — |
| 2009-10-05 | $1.60 | $1.89 | 6,000 | — | — |
| 2009-10-02 | $1.63 | $1.93 | 6,750 | — | — |
| 2009-10-01 | $1.59 | $1.89 | 8,550 | — | — |
| 2009-09-30 | $1.65 | $1.96 | 13,050 | — | — |
| 2009-09-29 | $1.63 | $1.93 | 7,950 | — | — |
| 2009-09-28 | $1.63 | $1.93 | 12,150 | — | — |
| 2009-09-25 | $1.55 | $1.84 | 900 | — | — |
| 2009-09-24 | $1.47 | $1.74 | 13,650 | — | — |
| 2009-09-23 | $1.67 | $1.97 | 5,700 | — | — |
| 2009-09-22 | $1.63 | $1.93 | 8,250 | — | — |
| 2009-09-21 | $1.57 | $1.85 | 8,100 | — | — |
| 2009-09-18 | $1.50 | $1.78 | 16,650 | — | — |
| 2009-09-17 | $1.67 | $1.97 | 11,850 | — | — |
| 2009-09-16 | $1.61 | $1.91 | 7,800 | — | — |
| 2009-09-15 | $1.53 | $1.81 | 10,500 | — | — |
| 2009-09-14 | $1.52 | $1.80 | 5,550 | — | — |
| 2009-09-11 | $1.39 | $1.65 | 16,650 | — | — |
| 2009-09-10 | $1.35 | $1.60 | 24,000 | — | — |
| 2009-09-09 | $1.35 | $1.60 | 5,850 | — | — |
| 2009-09-08 | $1.30 | $1.54 | 22,050 | — | — |
| 2009-09-04 | $1.27 | $1.50 | 3,900 | — | — |
| 2009-09-03 | $1.27 | $1.50 | 4,800 | — | — |
| 2009-09-02 | $1.33 | $1.58 | 3,300 | — | — |
| 2009-09-01 | $1.29 | $1.52 | 1,800 | — | — |
| 2009-08-31 | $1.34 | $1.59 | 300 | — | — |
| 2009-08-28 | $1.27 | $1.51 | 12,000 | — | — |
| 2009-08-27 | $1.35 | $1.59 | 5,100 | — | — |
| 2009-08-26 | $1.34 | $1.59 | 37,650 | — | — |
| 2009-08-25 | $1.27 | $1.50 | 1,350 | — | — |
| 2009-08-24 | $1.27 | $1.50 | 12,750 | — | — |
| 2009-08-21 | $1.32 | $1.56 | 6,450 | — | — |
| 2009-08-20 | $1.27 | $1.51 | 11,400 | — | — |
| 2009-08-19 | $1.29 | $1.52 | 600 | — | — |
| 2009-08-18 | $1.27 | $1.51 | 4,350 | — | — |
| 2009-08-17 | $1.28 | $1.51 | 11,700 | — | — |
| 2009-08-14 | $1.28 | $1.51 | 10,350 | — | — |
| 2009-08-13 | $1.36 | $1.61 | 0 | — | — |
| 2009-08-12 | $1.36 | $1.61 | 7,500 | — | — |
| 2009-08-11 | $1.30 | $1.54 | 19,350 | — | — |
| 2009-08-10 | $1.37 | $1.62 | 4,500 | — | — |
| 2009-08-07 | $1.27 | $1.50 | 27,000 | — | — |
| 2009-08-06 | $1.35 | $1.59 | 11,100 | — | — |
| 2009-08-05 | $1.37 | $1.63 | 34,800 | — | — |
| 2009-08-04 | $1.20 | $1.42 | 39,450 | — | — |
| 2009-08-03 | $1.38 | $1.63 | 3,000 | — | — |
| 2009-07-31 | $1.38 | $1.63 | 3,300 | — | — |
| 2009-07-30 | $1.31 | $1.55 | 3,150 | — | — |
| 2009-07-29 | $1.21 | $1.43 | 7,800 | — | — |
| 2009-07-28 | $1.29 | $1.52 | 3,150 | — | — |
| 2009-07-27 | $1.37 | $1.62 | 20,400 | — | — |
| 2009-07-24 | $1.33 | $1.58 | 300 | — | — |
| 2009-07-23 | $1.33 | $1.58 | 4,050 | — | — |
| 2009-07-22 | $1.28 | $1.51 | 4,200 | — | — |
| 2009-07-21 | $1.33 | $1.58 | 11,100 | — | — |
| 2009-07-20 | $1.33 | $1.58 | 29,100 | — | — |
| 2009-07-17 | $1.19 | $1.40 | 19,650 | — | — |
| 2009-07-16 | $1.25 | $1.48 | 750 | — | — |
| 2009-07-15 | $1.30 | $1.54 | 0 | — | — |
| 2009-07-14 | $1.30 | $1.54 | 1,500 | — | — |
| 2009-07-13 | $1.36 | $1.61 | 1,500 | — | — |
| 2009-07-10 | $1.36 | $1.61 | 2,250 | — | — |
| 2009-07-09 | $1.37 | $1.62 | 5,700 | — | — |
| 2009-07-08 | $1.33 | $1.58 | 0 | — | — |
| 2009-07-07 | $1.33 | $1.58 | 5,700 | — | — |
| 2009-07-06 | $1.39 | $1.65 | 24,150 | — | — |
| 2009-07-02 | $1.30 | $1.54 | 1,500 | — | — |
| 2009-07-01 | $1.31 | $1.55 | 13,950 | — | — |
| 2009-06-30 | $1.33 | $1.57 | 29,250 | — | — |
| 2009-06-29 | $1.31 | $1.55 | 3,300 | — | — |
| 2009-06-26 | $1.37 | $1.62 | 1,950 | — | — |
| 2009-06-25 | $1.49 | $1.76 | 13,500 | — | — |
| 2009-06-24 | $1.33 | $1.58 | 2,100 | — | — |
| 2009-06-23 | $1.32 | $1.56 | 2,850 | — | — |
| 2009-06-22 | $1.40 | $1.66 | 7,200 | — | — |
| 2009-06-19 | $1.39 | $1.64 | 4,650 | — | — |
| 2009-06-18 | $1.39 | $1.65 | 150 | — | — |
| 2009-06-17 | $1.46 | $1.73 | 31,650 | — | — |
| 2009-06-16 | $1.47 | $1.74 | 16,350 | — | — |
| 2009-06-15 | $1.47 | $1.74 | 3,900 | — | — |
| 2009-06-12 | $1.39 | $1.65 | 2,550 | — | — |
| 2009-06-11 | $1.43 | $1.69 | 2,250 | — | — |
| 2009-06-10 | $1.45 | $1.72 | 32,850 | — | — |
| 2009-06-09 | $1.32 | $1.56 | 20,700 | — | — |
| 2009-06-08 | $1.29 | $1.53 | 0 | — | — |
| 2009-06-05 | $1.29 | $1.53 | 7,350 | — | — |
| 2009-06-04 | $1.27 | $1.50 | 3,450 | — | — |
| 2009-06-03 | $1.22 | $1.44 | 2,400 | — | — |
| 2009-06-02 | $1.30 | $1.54 | 6,150 | — | — |
| 2009-06-01 | $1.24 | $1.47 | 5,250 | — | — |
| 2009-05-29 | $1.21 | $1.44 | 11,700 | — | — |
| 2009-05-28 | $1.25 | $1.48 | 20,850 | — | — |
| 2009-05-27 | $1.25 | $1.48 | 10,350 | — | — |
| 2009-05-26 | $1.19 | $1.40 | 26,550 | — | — |
| 2009-05-22 | $1.21 | $1.44 | 13,200 | — | — |
| 2009-05-21 | $1.31 | $1.55 | 17,250 | — | — |
| 2009-05-20 | $1.29 | $1.52 | 1,050 | — | — |
| 2009-05-19 | $1.32 | $1.56 | 34,800 | — | — |
| 2009-05-18 | $1.33 | $1.58 | 17,550 | — | — |
| 2009-05-15 | $1.43 | $1.69 | 8,550 | — | — |
| 2009-05-14 | $1.52 | $1.80 | 6,600 | — | — |
| 2009-05-13 | $1.40 | $1.66 | 66,750 | — | — |
| 2009-05-12 | $1.65 | $1.96 | 26,100 | — | — |
| 2009-05-11 | $1.69 | $2.00 | 4,500 | — | — |
| 2009-05-08 | $1.72 | $2.04 | 14,100 | — | — |
| 2009-05-07 | $1.68 | $1.99 | 21,150 | — | — |
| 2009-05-06 | $1.67 | $1.98 | 6,000 | — | — |
| 2009-05-05 | $1.67 | $1.97 | 5,400 | — | — |
| 2009-05-04 | $1.67 | $1.97 | 8,100 | — | — |
| 2009-05-01 | $1.67 | $1.97 | 17,100 | — | — |
| 2009-04-30 | $1.57 | $1.85 | 7,350 | — | — |
| 2009-04-29 | $1.49 | $1.77 | 10,350 | — | — |
| 2009-04-28 | $1.57 | $1.86 | 18,150 | — | — |
| 2009-04-27 | $1.59 | $1.89 | 17,100 | — | — |
| 2009-04-24 | $1.45 | $1.71 | 13,200 | — | — |
| 2009-04-23 | $1.27 | $1.50 | 9,000 | — | — |
| 2009-04-22 | $1.23 | $1.46 | 8,850 | — | — |
| 2009-04-21 | $1.11 | $1.31 | 300 | — | — |
| 2009-04-20 | $1.12 | $1.33 | 13,050 | — | — |
| 2009-04-17 | $1.15 | $1.36 | 5,250 | — | — |
| 2009-04-16 | $1.10 | $1.30 | 21,300 | — | — |
| 2009-04-15 | $1.06 | $1.25 | 0 | — | — |
| 2009-04-14 | $1.06 | $1.25 | 6,900 | — | — |
| 2009-04-13 | $1.13 | $1.34 | 25,800 | — | — |
| 2009-04-09 | $1.07 | $1.26 | 50,400 | — | — |
| 2009-04-08 | $1.03 | $1.22 | 8,550 | — | — |
| 2009-04-07 | $1.03 | $1.21 | 300 | — | — |
| 2009-04-06 | $1.07 | $1.27 | 10,950 | — | — |
| 2009-04-03 | $1.07 | $1.26 | 2,850 | — | — |
| 2009-04-02 | $1.03 | $1.21 | 32,850 | — | — |
| 2009-04-01 | $1.11 | $1.31 | 8,250 | — | — |
| 2009-03-31 | $1.05 | $1.25 | 21,750 | — | — |
| 2009-03-30 | $0.97 | $1.15 | 14,550 | — | — |
| 2009-03-27 | $0.96 | $1.14 | 80,550 | — | — |
| 2009-03-26 | $0.93 | $1.10 | 77,700 | — | — |
| 2009-03-25 | $0.94 | $1.11 | 29,250 | — | — |
| 2009-03-24 | $0.88 | $1.04 | 34,350 | — | — |
| 2009-03-23 | $0.94 | $1.11 | 45,900 | — | — |
| 2009-03-20 | $0.89 | $1.06 | 16,200 | — | — |
| 2009-03-19 | $0.95 | $1.13 | 10,500 | — | — |
| 2009-03-18 | $0.87 | $1.03 | 8,700 | — | — |
| 2009-03-17 | $0.85 | $1.00 | 18,000 | — | — |
| 2009-03-16 | $0.87 | $1.03 | 32,550 | — | — |
| 2009-03-13 | $0.91 | $1.07 | 5,400 | — | — |
| 2009-03-12 | $0.99 | $1.18 | 750 | — | — |
| 2009-03-11 | $0.98 | $1.16 | 8,550 | — | — |
| 2009-03-10 | $0.84 | $0.99 | 14,100 | — | — |
| 2009-03-09 | $0.78 | $0.92 | 14,100 | — | — |
| 2009-03-06 | $0.86 | $1.02 | 20,100 | — | — |
| 2009-03-05 | $0.90 | $1.07 | 10,500 | — | — |
| 2009-03-04 | $0.89 | $1.05 | 20,550 | — | — |
| 2009-03-03 | $0.90 | $1.07 | 39,450 | — | — |
| 2009-03-02 | $1.14 | $1.35 | 53,550 | — | — |
| 2009-02-27 | $1.18 | $1.40 | 23,850 | — | — |
| 2009-02-26 | $1.17 | $1.38 | 13,350 | — | — |
| 2009-02-25 | $1.17 | $1.38 | 1,500 | — | — |
| 2009-02-24 | $1.17 | $1.39 | 3,600 | — | — |
| 2009-02-23 | $1.17 | $1.38 | 40,500 | — | — |
| 2009-02-20 | $1.17 | $1.38 | 37,500 | — | — |
| 2009-02-19 | $1.18 | $1.40 | 7,350 | — | — |
| 2009-02-18 | $1.18 | $1.40 | 2,550 | — | — |
| 2009-02-17 | $1.19 | $1.40 | 7,500 | — | — |
| 2009-02-13 | $1.21 | $1.43 | 150 | — | — |
| 2009-02-12 | $1.21 | $1.43 | 20,100 | — | — |
| 2009-02-11 | $1.30 | $1.54 | 9,750 | — | — |
| 2009-02-10 | $1.27 | $1.50 | 19,050 | — | — |
| 2009-02-09 | $1.30 | $1.54 | 10,650 | — | — |
| 2009-02-06 | $1.30 | $1.54 | 5,400 | — | — |
| 2009-02-05 | $1.30 | $1.54 | 4,800 | — | — |
| 2009-02-04 | $1.31 | $1.55 | 1,800 | — | — |
| 2009-02-03 | $1.35 | $1.60 | 10,350 | — | — |
| 2009-02-02 | $1.27 | $1.50 | 7,050 | — | — |
| 2009-01-30 | $1.34 | $1.59 | 10,350 | — | — |
| 2009-01-29 | $1.24 | $1.47 | 18,450 | — | — |
| 2009-01-28 | $1.27 | $1.51 | 31,650 | — | — |
| 2009-01-27 | $1.23 | $1.45 | 5,850 | — | — |
| 2009-01-26 | $1.18 | $1.40 | 32,550 | — | — |
| 2009-01-23 | $1.23 | $1.46 | 37,500 | — | — |
| 2009-01-22 | $1.29 | $1.52 | 24,600 | — | — |
| 2009-01-21 | $1.26 | $1.49 | 51,000 | — | — |
| 2009-01-20 | $1.26 | $1.49 | 54,300 | — | — |
| 2009-01-16 | $1.38 | $1.63 | 25,650 | — | — |
| 2009-01-15 | $1.45 | $1.71 | 63,450 | — | — |
| 2009-01-14 | $1.52 | $1.80 | 86,250 | — | — |
| 2009-01-13 | $1.57 | $1.85 | 349,650 | — | — |
| 2009-01-12 | $1.93 | $2.29 | 540,300 | — | — |
| 2009-01-09 | $2.87 | $3.39 | 1,516,500 | — | — |
| 2009-01-08 | $1.99 | $2.35 | 2,850 | — | — |
| 2009-01-07 | $1.59 | $1.88 | 4,950 | — | — |
| 2009-01-06 | $1.53 | $1.81 | 19,350 | — | — |
| 2009-01-05 | $1.43 | $1.70 | 14,850 | — | — |
| 2009-01-02 | $1.29 | $1.53 | 3,750 | — | — |