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
- 2009-08-06 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 | $1.83 | $1.83 | 5,558,000 | — | — |
| 2009-12-30 | $1.77 | $1.77 | 3,025,000 | — | — |
| 2009-12-29 | $1.75 | $1.75 | 2,276,000 | — | — |
| 2009-12-28 | $1.74 | $1.74 | 7,954,000 | — | — |
| 2009-12-24 | $1.68 | $1.68 | 308,000 | — | — |
| 2009-12-23 | $1.68 | $1.68 | 2,235,000 | — | — |
| 2009-12-22 | $1.67 | $1.67 | 3,127,000 | — | — |
| 2009-12-21 | $1.65 | $1.65 | 1,443,000 | — | — |
| 2009-12-18 | $1.64 | $1.64 | 4,178,000 | — | — |
| 2009-12-17 | $1.63 | $1.63 | 1,490,000 | — | — |
| 2009-12-16 | $1.70 | $1.70 | 3,157,000 | — | — |
| 2009-12-15 | $1.67 | $1.67 | 1,404,000 | — | — |
| 2009-12-14 | $1.69 | $1.69 | 2,248,000 | — | — |
| 2009-12-11 | $1.66 | $1.66 | 774,000 | — | — |
| 2009-12-10 | $1.68 | $1.68 | 2,555,000 | — | — |
| 2009-12-09 | $1.68 | $1.68 | 967,000 | — | — |
| 2009-12-08 | $1.68 | $1.68 | 2,495,000 | — | — |
| 2009-12-07 | $1.69 | $1.69 | 3,084,000 | — | — |
| 2009-12-04 | $1.65 | $1.65 | 9,468,000 | — | — |
| 2009-12-03 | $1.59 | $1.59 | 5,079,000 | — | — |
| 2009-12-02 | $1.56 | $1.56 | 8,465,000 | — | — |
| 2009-12-01 | $1.60 | $1.60 | 4,178,000 | — | — |
| 2009-11-30 | $1.59 | $1.59 | 2,765,000 | — | — |
| 2009-11-27 | $1.59 | $1.59 | 616,000 | — | — |
| 2009-11-25 | $1.55 | $1.55 | 1,353,000 | — | — |
| 2009-11-24 | $1.53 | $1.53 | 5,228,000 | — | — |
| 2009-11-23 | $1.52 | $1.52 | 4,653,000 | — | — |
| 2009-11-20 | $1.54 | $1.54 | 4,237,000 | — | — |
| 2009-11-19 | $1.56 | $1.56 | 1,166,000 | — | — |
| 2009-11-18 | $1.60 | $1.60 | 1,155,000 | — | — |
| 2009-11-17 | $1.61 | $1.61 | 985,000 | — | — |
| 2009-11-16 | $1.60 | $1.60 | 1,556,000 | — | — |
| 2009-11-13 | $1.56 | $1.56 | 621,000 | — | — |
| 2009-11-12 | $1.56 | $1.56 | 1,300,000 | — | — |
| 2009-11-11 | $1.54 | $1.54 | 1,535,000 | — | — |
| 2009-11-10 | $1.55 | $1.54 | 1,468,000 | — | — |
| 2009-11-09 | $1.57 | $1.57 | 2,529,000 | — | — |
| 2009-11-06 | $1.53 | $1.53 | 2,575,000 | — | — |
| 2009-11-05 | $1.53 | $1.53 | 2,741,000 | — | — |
| 2009-11-04 | $1.48 | $1.48 | 8,053,000 | — | — |
| 2009-11-03 | $1.45 | $1.45 | 3,637,000 | — | — |
| 2009-11-02 | $1.49 | $1.49 | 2,766,000 | — | — |
| 2009-10-30 | $1.50 | $1.50 | 2,781,000 | — | — |
| 2009-10-29 | $1.50 | $1.50 | 11,833,000 | — | — |
| 2009-10-28 | $1.49 | $1.49 | 6,220,000 | — | — |
| 2009-10-27 | $1.55 | $1.54 | 3,288,000 | — | — |
| 2009-10-26 | $1.58 | $1.58 | 1,624,000 | — | — |
| 2009-10-23 | $1.61 | $1.61 | 11,341,000 | — | — |
| 2009-10-22 | $1.63 | $1.63 | 9,834,000 | — | — |
| 2009-10-21 | $1.65 | $1.65 | 2,338,000 | — | — |
| 2009-10-20 | $1.65 | $1.65 | 4,890,000 | — | — |
| 2009-10-19 | $1.62 | $1.62 | 21,429,000 | — | — |
| 2009-10-16 | $1.64 | $1.64 | 12,638,000 | — | — |
| 2009-10-15 | $1.72 | $1.72 | 20,920,000 | — | — |
| 2009-10-14 | $1.69 | $1.69 | 6,955,000 | — | — |
| 2009-10-13 | $1.65 | $1.65 | 5,573,000 | — | — |
| 2009-10-12 | $1.63 | $1.63 | 12,888,000 | — | — |
| 2009-10-09 | $1.63 | $1.63 | 8,705,000 | — | — |
| 2009-10-08 | $1.60 | $1.60 | 5,573,000 | — | — |
| 2009-10-07 | $1.61 | $1.61 | 2,917,000 | — | — |
| 2009-10-06 | $1.65 | $1.65 | 4,694,000 | — | — |
| 2009-10-05 | $1.65 | $1.65 | 1,889,000 | — | — |
| 2009-10-02 | $1.61 | $1.61 | 6,296,000 | — | — |
| 2009-10-01 | $1.63 | $1.63 | 6,605,000 | — | — |
| 2009-09-30 | $1.71 | $1.71 | 5,126,000 | — | — |
| 2009-09-29 | $1.70 | $1.70 | 3,567,000 | — | — |
| 2009-09-28 | $1.77 | $1.77 | 2,336,000 | — | — |
| 2009-09-25 | $1.71 | $1.71 | 4,685,000 | — | — |
| 2009-09-24 | $1.75 | $1.75 | 7,788,000 | — | — |
| 2009-09-23 | $1.74 | $1.74 | 5,303,000 | — | — |
| 2009-09-22 | $1.73 | $1.73 | 11,141,000 | — | — |
| 2009-09-21 | $1.66 | $1.66 | 5,530,000 | — | — |
| 2009-09-18 | $1.62 | $1.62 | 8,999,000 | — | — |
| 2009-09-17 | $1.66 | $1.66 | 14,464,000 | — | — |
| 2009-09-16 | $1.76 | $1.76 | 20,211,000 | — | — |
| 2009-09-15 | $1.72 | $1.72 | 19,869,000 | — | — |
| 2009-09-14 | $1.67 | $1.67 | 16,145,000 | — | — |
| 2009-09-11 | $1.69 | $1.69 | 6,203,000 | — | — |
| 2009-09-10 | $1.71 | $1.71 | 4,152,000 | — | — |
| 2009-09-09 | $1.73 | $1.73 | 5,512,000 | — | — |
| 2009-09-08 | $1.77 | $1.77 | 5,749,000 | — | — |
| 2009-09-04 | $1.78 | $1.78 | 11,586,000 | — | — |
| 2009-09-03 | $1.75 | $1.75 | 36,577,000 | — | — |
| 2009-09-02 | $1.77 | $1.77 | 12,934,000 | — | — |
| 2009-09-01 | $1.79 | $1.79 | 13,835,000 | — | — |
| 2009-08-31 | $1.82 | $1.82 | 10,048,000 | — | — |
| 2009-08-28 | $1.85 | $1.85 | 12,950,000 | — | — |
| 2009-08-27 | $1.82 | $1.82 | 11,611,000 | — | — |
| 2009-08-26 | $1.79 | $1.79 | 7,086,000 | — | — |
| 2009-08-25 | $1.79 | $1.79 | 5,308,000 | — | — |
| 2009-08-24 | $1.75 | $1.75 | 10,216,000 | — | — |
| 2009-08-21 | $1.78 | $1.78 | 8,636,000 | — | — |
| 2009-08-20 | $1.78 | $1.78 | 18,821,000 | — | — |
| 2009-08-19 | $1.79 | $1.79 | 20,708,000 | — | — |
| 2009-08-18 | $1.71 | $1.71 | 14,467,000 | — | — |
| 2009-08-17 | $1.62 | $1.62 | 2,544,000 | — | — |
| 2009-08-14 | $1.66 | $1.66 | 6,378,000 | — | — |
| 2009-08-13 | $1.66 | $1.66 | 11,506,000 | — | — |
| 2009-08-12 | $1.60 | $1.60 | 14,513,000 | — | — |
| 2009-08-11 | $1.57 | $1.57 | 23,054,000 | — | — |
| 2009-08-10 | $1.60 | $1.60 | 24,210,000 | — | — |
| 2009-08-07 | $1.64 | $1.64 | 24,543,000 | — | — |
| 2009-08-06 | $1.62 | $1.62 | 241,978,000 | — | — |