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
- 1995-11-08 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 | $1.89 | $1.89 | 843,800 | — | — |
| 2009-12-30 | $1.92 | $1.92 | 4,991,500 | — | — |
| 2009-12-29 | $1.84 | $1.84 | 1,483,000 | — | — |
| 2009-12-28 | $1.81 | $1.81 | 1,087,100 | — | — |
| 2009-12-24 | $2.05 | $2.05 | 323,900 | — | — |
| 2009-12-23 | $2.11 | $2.11 | 972,300 | — | — |
| 2009-12-22 | $1.81 | $1.81 | 645,800 | — | — |
| 2009-12-21 | $1.88 | $1.88 | 465,700 | — | — |
| 2009-12-18 | $1.70 | $1.70 | 1,397,600 | — | — |
| 2009-12-17 | $1.85 | $1.85 | 708,400 | — | — |
| 2009-12-16 | $1.90 | $1.90 | 507,600 | — | — |
| 2009-12-15 | $1.96 | $1.96 | 646,800 | — | — |
| 2009-12-14 | $2.05 | $2.05 | 320,600 | — | — |
| 2009-12-11 | $2.12 | $2.12 | 113,900 | — | — |
| 2009-12-10 | $2.20 | $2.20 | 86,100 | — | — |
| 2009-12-09 | $2.23 | $2.23 | 171,700 | — | — |
| 2009-12-08 | $2.31 | $2.31 | 118,500 | — | — |
| 2009-12-07 | $2.31 | $2.31 | 94,200 | — | — |
| 2009-12-04 | $2.31 | $2.31 | 76,200 | — | — |
| 2009-12-03 | $2.37 | $2.37 | 81,400 | — | — |
| 2009-12-02 | $2.37 | $2.37 | 271,800 | — | — |
| 2009-12-01 | $2.45 | $2.45 | 196,500 | — | — |
| 2009-11-30 | $2.27 | $2.27 | 124,100 | — | — |
| 2009-11-27 | $2.23 | $2.23 | 103,400 | — | — |
| 2009-11-25 | $2.29 | $2.29 | 122,900 | — | — |
| 2009-11-24 | $2.32 | $2.32 | 120,200 | — | — |
| 2009-11-23 | $2.33 | $2.33 | 106,300 | — | — |
| 2009-11-20 | $2.33 | $2.33 | 43,300 | — | — |
| 2009-11-19 | $2.34 | $2.34 | 72,500 | — | — |
| 2009-11-18 | $2.33 | $2.33 | 199,800 | — | — |
| 2009-11-17 | $2.35 | $2.35 | 94,400 | — | — |
| 2009-11-16 | $2.33 | $2.33 | 110,400 | — | — |
| 2009-11-13 | $2.31 | $2.31 | 75,300 | — | — |
| 2009-11-12 | $2.28 | $2.28 | 64,900 | — | — |
| 2009-11-11 | $2.39 | $2.39 | 204,400 | — | — |
| 2009-11-10 | $2.25 | $2.25 | 62,800 | — | — |
| 2009-11-09 | $2.30 | $2.30 | 163,300 | — | — |
| 2009-11-06 | $2.18 | $2.18 | 85,300 | — | — |
| 2009-11-05 | $2.20 | $2.20 | 101,200 | — | — |
| 2009-11-04 | $2.20 | $2.20 | 185,400 | — | — |
| 2009-11-03 | $2.07 | $2.07 | 170,200 | — | — |
| 2009-11-02 | $2.09 | $2.09 | 227,000 | — | — |
| 2009-10-30 | $2.18 | $2.18 | 256,600 | — | — |
| 2009-10-29 | $2.40 | $2.40 | 293,700 | — | — |
| 2009-10-28 | $2.25 | $2.25 | 387,400 | — | — |
| 2009-10-27 | $2.50 | $2.50 | 210,500 | — | — |
| 2009-10-26 | $2.53 | $2.53 | 273,800 | — | — |
| 2009-10-23 | $2.69 | $2.69 | 248,700 | — | — |
| 2009-10-22 | $2.81 | $2.81 | 199,000 | — | — |
| 2009-10-21 | $2.83 | $2.83 | 261,000 | — | — |
| 2009-10-20 | $2.83 | $2.83 | 404,900 | — | — |
| 2009-10-19 | $2.95 | $2.95 | 401,200 | — | — |
| 2009-10-16 | $3.08 | $3.08 | 272,100 | — | — |
| 2009-10-15 | $3.25 | $3.25 | 550,700 | — | — |
| 2009-10-14 | $3.05 | $3.05 | 1,017,800 | — | — |
| 2009-10-13 | $2.85 | $2.85 | 406,100 | — | — |
| 2009-10-12 | $2.72 | $2.72 | 277,400 | — | — |
| 2009-10-09 | $2.61 | $2.61 | 592,300 | — | — |
| 2009-10-08 | $2.52 | $2.52 | 326,400 | — | — |
| 2009-10-07 | $2.49 | $2.49 | 141,400 | — | — |
| 2009-10-06 | $2.49 | $2.49 | 393,400 | — | — |
| 2009-10-05 | $2.43 | $2.43 | 443,300 | — | — |
| 2009-10-02 | $2.57 | $2.57 | 465,400 | — | — |
| 2009-10-01 | $2.58 | $2.58 | 796,100 | — | — |
| 2009-09-30 | $2.63 | $2.63 | 2,498,300 | — | — |
| 2009-09-29 | $3.07 | $3.07 | 5,247,800 | — | — |
| 2009-09-28 | $2.51 | $2.51 | 2,693,200 | — | — |
| 2009-09-25 | $2.82 | $2.82 | 2,769,100 | — | — |
| 2009-09-24 | $1.80 | $1.80 | 182,100 | — | — |
| 2009-09-23 | $1.97 | $1.97 | 209,700 | — | — |
| 2009-09-22 | $2.06 | $2.06 | 152,900 | — | — |
| 2009-09-21 | $2.12 | $2.12 | 148,900 | — | — |
| 2009-09-18 | $2.09 | $2.09 | 224,800 | — | — |
| 2009-09-17 | $2.06 | $2.06 | 262,000 | — | — |
| 2009-09-16 | $1.97 | $1.97 | 166,200 | — | — |
| 2009-09-15 | $1.91 | $1.91 | 117,900 | — | — |
| 2009-09-14 | $1.88 | $1.88 | 91,800 | — | — |
| 2009-09-11 | $1.80 | $1.80 | 101,300 | — | — |
| 2009-09-10 | $1.80 | $1.80 | 113,200 | — | — |
| 2009-09-09 | $1.77 | $1.77 | 87,700 | — | — |
| 2009-09-08 | $1.75 | $1.75 | 95,200 | — | — |
| 2009-09-04 | $1.72 | $1.72 | 82,400 | — | — |
| 2009-09-03 | $1.74 | $1.74 | 115,100 | — | — |
| 2009-09-02 | $1.77 | $1.77 | 49,400 | — | — |
| 2009-09-01 | $1.78 | $1.78 | 114,300 | — | — |
| 2009-08-31 | $1.72 | $1.72 | 58,400 | — | — |
| 2009-08-28 | $1.79 | $1.79 | 54,500 | — | — |
| 2009-08-27 | $1.73 | $1.73 | 38,200 | — | — |
| 2009-08-26 | $1.73 | $1.73 | 80,500 | — | — |
| 2009-08-25 | $1.76 | $1.76 | 112,100 | — | — |
| 2009-08-24 | $1.80 | $1.80 | 76,000 | — | — |
| 2009-08-21 | $1.80 | $1.80 | 84,200 | — | — |
| 2009-08-20 | $1.81 | $1.81 | 132,200 | — | — |
| 2009-08-19 | $1.76 | $1.76 | 22,400 | — | — |
| 2009-08-18 | $1.74 | $1.74 | 44,600 | — | — |
| 2009-08-17 | $1.77 | $1.77 | 108,800 | — | — |
| 2009-08-14 | $1.78 | $1.78 | 52,500 | — | — |
| 2009-08-13 | $1.78 | $1.78 | 91,800 | — | — |
| 2009-08-12 | $1.76 | $1.76 | 38,300 | — | — |
| 2009-08-11 | $1.76 | $1.76 | 57,700 | — | — |
| 2009-08-10 | $1.80 | $1.80 | 37,900 | — | — |
| 2009-08-07 | $1.85 | $1.85 | 74,300 | — | — |
| 2009-08-06 | $1.83 | $1.83 | 78,700 | — | — |
| 2009-08-05 | $1.83 | $1.83 | 72,900 | — | — |
| 2009-08-04 | $1.90 | $1.90 | 44,600 | — | — |
| 2009-08-03 | $1.89 | $1.89 | 53,200 | — | — |
| 2009-07-31 | $1.86 | $1.86 | 73,800 | — | — |
| 2009-07-30 | $1.84 | $1.84 | 99,400 | — | — |
| 2009-07-29 | $1.84 | $1.84 | 100,900 | — | — |
| 2009-07-28 | $1.89 | $1.89 | 73,400 | — | — |
| 2009-07-27 | $1.96 | $1.96 | 93,200 | — | — |
| 2009-07-24 | $1.92 | $1.92 | 87,400 | — | — |
| 2009-07-23 | $1.91 | $1.91 | 69,300 | — | — |
| 2009-07-22 | $1.94 | $1.94 | 85,100 | — | — |
| 2009-07-21 | $1.96 | $1.96 | 81,500 | — | — |
| 2009-07-20 | $2.00 | $2.00 | 142,200 | — | — |
| 2009-07-17 | $1.87 | $1.87 | 63,200 | — | — |
| 2009-07-16 | $1.92 | $1.92 | 143,300 | — | — |
| 2009-07-15 | $1.81 | $1.81 | 83,700 | — | — |
| 2009-07-14 | $1.74 | $1.74 | 112,300 | — | — |
| 2009-07-13 | $1.80 | $1.80 | 331,600 | — | — |
| 2009-07-10 | $1.67 | $1.67 | 118,500 | — | — |
| 2009-07-09 | $1.67 | $1.67 | 80,500 | — | — |
| 2009-07-08 | $1.63 | $1.63 | 81,300 | — | — |
| 2009-07-07 | $1.70 | $1.70 | 70,200 | — | — |
| 2009-07-06 | $1.80 | $1.80 | 106,200 | — | — |
| 2009-07-02 | $1.83 | $1.83 | 183,500 | — | — |
| 2009-07-01 | $1.73 | $1.73 | 86,200 | — | — |
| 2009-06-30 | $1.80 | $1.80 | 79,600 | — | — |
| 2009-06-29 | $1.84 | $1.84 | 347,800 | — | — |
| 2009-06-26 | $1.70 | $1.70 | 139,700 | — | — |
| 2009-06-25 | $1.63 | $1.63 | 50,700 | — | — |
| 2009-06-24 | $1.62 | $1.62 | 59,100 | — | — |
| 2009-06-23 | $1.58 | $1.58 | 66,200 | — | — |
| 2009-06-22 | $1.57 | $1.57 | 107,400 | — | — |
| 2009-06-19 | $1.61 | $1.61 | 232,000 | — | — |
| 2009-06-18 | $1.56 | $1.56 | 196,800 | — | — |
| 2009-06-17 | $1.70 | $1.70 | 355,700 | — | — |
| 2009-06-16 | $1.76 | $1.76 | 314,800 | — | — |
| 2009-06-15 | $1.86 | $1.86 | 232,900 | — | — |
| 2009-06-12 | $2.01 | $2.01 | 298,200 | — | — |
| 2009-06-11 | $2.13 | $2.13 | 946,400 | — | — |
| 2009-06-10 | $1.89 | $1.89 | 101,700 | — | — |
| 2009-06-09 | $1.88 | $1.88 | 150,700 | — | — |
| 2009-06-08 | $1.84 | $1.84 | 68,400 | — | — |
| 2009-06-05 | $1.87 | $1.87 | 73,700 | — | — |
| 2009-06-04 | $1.87 | $1.87 | 48,000 | — | — |
| 2009-06-03 | $1.88 | $1.88 | 67,600 | — | — |
| 2009-06-02 | $1.93 | $1.93 | 117,200 | — | — |
| 2009-06-01 | $1.90 | $1.90 | 85,800 | — | — |
| 2009-05-29 | $1.86 | $1.86 | 70,200 | — | — |
| 2009-05-28 | $1.82 | $1.82 | 104,500 | — | — |
| 2009-05-27 | $1.83 | $1.83 | 49,600 | — | — |
| 2009-05-26 | $1.87 | $1.87 | 70,400 | — | — |
| 2009-05-22 | $1.87 | $1.87 | 69,900 | — | — |
| 2009-05-21 | $1.89 | $1.89 | 48,600 | — | — |
| 2009-05-20 | $1.93 | $1.93 | 102,600 | — | — |
| 2009-05-19 | $1.90 | $1.90 | 71,100 | — | — |
| 2009-05-18 | $1.94 | $1.94 | 114,700 | — | — |
| 2009-05-15 | $1.82 | $1.82 | 100,800 | — | — |
| 2009-05-14 | $1.85 | $1.85 | 85,200 | — | — |
| 2009-05-13 | $1.87 | $1.87 | 213,800 | — | — |
| 2009-05-12 | $1.94 | $1.94 | 193,300 | — | — |
| 2009-05-11 | $1.97 | $1.97 | 225,300 | — | — |
| 2009-05-08 | $2.09 | $2.09 | 147,900 | — | — |
| 2009-05-07 | $2.00 | $2.00 | 171,800 | — | — |
| 2009-05-06 | $2.01 | $2.01 | 208,400 | — | — |
| 2009-05-05 | $1.96 | $1.96 | 138,400 | — | — |
| 2009-05-04 | $1.98 | $1.98 | 193,300 | — | — |
| 2009-05-01 | $2.02 | $2.02 | 158,200 | — | — |
| 2009-04-30 | $2.05 | $2.05 | 465,600 | — | — |
| 2009-04-29 | $1.88 | $1.88 | 311,600 | — | — |
| 2009-04-28 | $1.90 | $1.90 | 137,400 | — | — |
| 2009-04-27 | $1.87 | $1.87 | 152,400 | — | — |
| 2009-04-24 | $1.97 | $1.97 | 276,600 | — | — |
| 2009-04-23 | $2.04 | $2.04 | 147,700 | — | — |
| 2009-04-22 | $1.98 | $1.98 | 278,300 | — | — |
| 2009-04-21 | $1.98 | $1.98 | 283,500 | — | — |
| 2009-04-20 | $1.88 | $1.88 | 484,800 | — | — |
| 2009-04-17 | $2.13 | $2.13 | 1,141,700 | — | — |
| 2009-04-16 | $2.45 | $2.45 | 317,000 | — | — |
| 2009-04-15 | $2.41 | $2.41 | 266,700 | — | — |
| 2009-04-14 | $2.24 | $2.24 | 836,000 | — | — |
| 2009-04-13 | $2.43 | $2.43 | 529,600 | — | — |
| 2009-04-09 | $2.13 | $2.13 | 567,100 | — | — |
| 2009-04-08 | $1.93 | $1.93 | 460,000 | — | — |
| 2009-04-07 | $1.71 | $1.71 | 271,300 | — | — |
| 2009-04-06 | $1.69 | $1.69 | 563,400 | — | — |
| 2009-04-03 | $1.92 | $1.92 | 617,000 | — | — |
| 2009-04-02 | $1.63 | $1.63 | 543,600 | — | — |
| 2009-04-01 | $1.42 | $1.42 | 149,400 | — | — |
| 2009-03-31 | $1.60 | $1.60 | 173,400 | — | — |
| 2009-03-30 | $1.52 | $1.52 | 1,001,300 | — | — |
| 2009-03-27 | $1.68 | $1.68 | 941,000 | — | — |
| 2009-03-26 | $1.39 | $1.39 | 339,100 | — | — |
| 2009-03-25 | $1.30 | $1.30 | 277,800 | — | — |
| 2009-03-24 | $1.19 | $1.19 | 153,700 | — | — |
| 2009-03-23 | $1.15 | $1.15 | 173,900 | — | — |
| 2009-03-20 | $1.13 | $1.13 | 159,200 | — | — |
| 2009-03-19 | $1.01 | $1.01 | 129,900 | — | — |
| 2009-03-18 | $0.98 | $0.98 | 158,200 | — | — |
| 2009-03-17 | $0.91 | $0.91 | 97,700 | — | — |
| 2009-03-16 | $0.91 | $0.91 | 108,300 | — | — |
| 2009-03-13 | $0.93 | $0.93 | 67,800 | — | — |
| 2009-03-12 | $0.94 | $0.94 | 45,700 | — | — |
| 2009-03-11 | $0.88 | $0.88 | 105,000 | — | — |
| 2009-03-10 | $0.86 | $0.86 | 150,100 | — | — |
| 2009-03-09 | $0.87 | $0.87 | 118,400 | — | — |
| 2009-03-06 | $0.92 | $0.92 | 86,500 | — | — |
| 2009-03-05 | $0.92 | $0.92 | 372,200 | — | — |
| 2009-03-04 | $1.01 | $1.01 | 142,600 | — | — |
| 2009-03-03 | $1.07 | $1.07 | 101,400 | — | — |
| 2009-03-02 | $1.06 | $1.06 | 95,800 | — | — |
| 2009-02-27 | $1.09 | $1.09 | 331,500 | — | — |
| 2009-02-26 | $1.15 | $1.15 | 67,900 | — | — |
| 2009-02-25 | $1.16 | $1.16 | 28,700 | — | — |
| 2009-02-24 | $1.15 | $1.15 | 110,400 | — | — |
| 2009-02-23 | $1.14 | $1.14 | 194,700 | — | — |
| 2009-02-20 | $1.14 | $1.14 | 180,400 | — | — |
| 2009-02-19 | $1.10 | $1.10 | 184,100 | — | — |
| 2009-02-18 | $1.12 | $1.12 | 138,800 | — | — |
| 2009-02-17 | $1.06 | $1.06 | 118,700 | — | — |
| 2009-02-13 | $1.15 | $1.15 | 79,800 | — | — |
| 2009-02-12 | $1.20 | $1.20 | 69,200 | — | — |
| 2009-02-11 | $1.20 | $1.20 | 51,300 | — | — |
| 2009-02-10 | $1.20 | $1.20 | 44,300 | — | — |
| 2009-02-09 | $1.26 | $1.26 | 126,900 | — | — |
| 2009-02-06 | $1.24 | $1.24 | 135,000 | — | — |
| 2009-02-05 | $1.16 | $1.16 | 42,600 | — | — |
| 2009-02-04 | $1.19 | $1.19 | 83,200 | — | — |
| 2009-02-03 | $1.20 | $1.20 | 111,000 | — | — |
| 2009-02-02 | $1.18 | $1.18 | 100,600 | — | — |
| 2009-01-30 | $1.24 | $1.24 | 72,200 | — | — |
| 2009-01-29 | $1.27 | $1.27 | 165,500 | — | — |
| 2009-01-28 | $1.27 | $1.27 | 202,400 | — | — |
| 2009-01-27 | $1.22 | $1.22 | 242,900 | — | — |
| 2009-01-26 | $1.13 | $1.13 | 89,200 | — | — |
| 2009-01-23 | $1.10 | $1.10 | 101,500 | — | — |
| 2009-01-22 | $1.04 | $1.04 | 147,700 | — | — |
| 2009-01-21 | $1.07 | $1.07 | 113,800 | — | — |
| 2009-01-20 | $1.14 | $1.14 | 186,100 | — | — |
| 2009-01-16 | $1.14 | $1.14 | 222,400 | — | — |
| 2009-01-15 | $1.11 | $1.11 | 198,900 | — | — |
| 2009-01-14 | $1.14 | $1.14 | 295,200 | — | — |
| 2009-01-13 | $1.13 | $1.13 | 402,900 | — | — |
| 2009-01-12 | $1.12 | $1.12 | 352,700 | — | — |
| 2009-01-09 | $1.23 | $1.23 | 235,400 | — | — |
| 2009-01-08 | $1.28 | $1.28 | 361,600 | — | — |
| 2009-01-07 | $1.25 | $1.25 | 337,200 | — | — |
| 2009-01-06 | $1.30 | $1.30 | 611,000 | — | — |
| 2009-01-05 | $1.39 | $1.39 | 612,900 | — | — |
| 2009-01-02 | $1.29 | $1.29 | 644,800 | — | — |