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
- 1989-11-22 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 | $1.54 | $1.54 | 364 | — | — |
| 2009-12-30 | $1.54 | $1.54 | 0 | — | — |
| 2009-12-29 | $1.54 | $1.54 | 1,621 | — | — |
| 2009-12-28 | $1.54 | $1.54 | 21 | — | — |
| 2009-12-24 | $1.54 | $1.54 | 336 | — | — |
| 2009-12-23 | $1.54 | $1.54 | 164 | — | — |
| 2009-12-22 | $1.54 | $1.54 | 329 | — | — |
| 2009-12-21 | $1.54 | $1.54 | 43 | — | — |
| 2009-12-18 | $1.54 | $1.54 | 100 | — | — |
| 2009-12-17 | $1.54 | $1.54 | 71 | — | — |
| 2009-12-16 | $1.54 | $1.54 | 1,064 | — | — |
| 2009-12-15 | $1.54 | $1.54 | 707 | — | — |
| 2009-12-14 | $1.26 | $1.26 | 4,557 | — | — |
| 2009-12-11 | $1.26 | $1.26 | 236 | — | — |
| 2009-12-10 | $1.26 | $1.26 | 4,293 | — | — |
| 2009-12-09 | $1.26 | $1.26 | 0 | — | — |
| 2009-12-08 | $1.26 | $1.26 | 0 | — | — |
| 2009-12-07 | $1.26 | $1.26 | 257 | — | — |
| 2009-12-04 | $1.26 | $1.26 | 0 | — | — |
| 2009-12-03 | $1.26 | $1.26 | 150 | — | — |
| 2009-12-02 | $1.54 | $1.54 | 136 | — | — |
| 2009-12-01 | $1.26 | $1.26 | 1,136 | — | — |
| 2009-11-30 | $1.26 | $1.26 | 0 | — | — |
| 2009-11-27 | $1.26 | $1.26 | 564 | — | — |
| 2009-11-25 | $1.26 | $1.26 | 743 | — | — |
| 2009-11-24 | $1.40 | $1.40 | 1,093 | — | — |
| 2009-11-23 | $1.26 | $1.26 | 86 | — | — |
| 2009-11-20 | $1.26 | $1.26 | 7 | — | — |
| 2009-11-19 | $1.54 | $1.54 | 393 | — | — |
| 2009-11-18 | $1.40 | $1.40 | 357 | — | — |
| 2009-11-17 | $1.26 | $1.26 | 421 | — | — |
| 2009-11-16 | $1.40 | $1.40 | 2,493 | — | — |
| 2009-11-13 | $1.68 | $1.68 | 0 | — | — |
| 2009-11-12 | $1.68 | $1.68 | 1,786 | — | — |
| 2009-11-11 | $1.54 | $1.54 | 286 | — | — |
| 2009-11-10 | $1.82 | $1.82 | 729 | — | — |
| 2009-11-09 | $1.54 | $1.54 | 2,800 | — | — |
| 2009-11-06 | $1.54 | $1.54 | 171 | — | — |
| 2009-11-05 | $1.68 | $1.68 | 0 | — | — |
| 2009-11-04 | $1.68 | $1.68 | 2,243 | — | — |
| 2009-11-03 | $1.82 | $1.82 | 100 | — | — |
| 2009-11-02 | $1.68 | $1.68 | 0 | — | — |
| 2009-10-30 | $1.68 | $1.68 | 1,436 | — | — |
| 2009-10-29 | $1.54 | $1.54 | 36 | — | — |
| 2009-10-28 | $1.54 | $1.54 | 2,321 | — | — |
| 2009-10-27 | $1.82 | $1.82 | 0 | — | — |
| 2009-10-26 | $1.82 | $1.82 | 36 | — | — |
| 2009-10-23 | $1.54 | $1.54 | 57 | — | — |
| 2009-10-22 | $1.82 | $1.82 | 479 | — | — |
| 2009-10-21 | $1.82 | $1.82 | 1,729 | — | — |
| 2009-10-20 | $1.82 | $1.82 | 0 | — | — |
| 2009-10-19 | $1.82 | $1.82 | 521 | — | — |
| 2009-10-16 | $1.82 | $1.82 | 357 | — | — |
| 2009-10-15 | $1.82 | $1.82 | 779 | — | — |
| 2009-10-14 | $1.82 | $1.82 | 364 | — | — |
| 2009-10-13 | $1.82 | $1.82 | 1,129 | — | — |
| 2009-10-12 | $1.82 | $1.82 | 57 | — | — |
| 2009-10-09 | $1.82 | $1.82 | 814 | — | — |
| 2009-10-08 | $1.82 | $1.82 | 1,529 | — | — |
| 2009-10-07 | $1.82 | $1.82 | 1,443 | — | — |
| 2009-10-06 | $1.68 | $1.68 | 321 | — | — |
| 2009-10-05 | $1.82 | $1.82 | 514 | — | — |
| 2009-10-02 | $1.82 | $1.82 | 457 | — | — |
| 2009-10-01 | $1.68 | $1.68 | 614 | — | — |
| 2009-09-30 | $1.82 | $1.82 | 821 | — | — |
| 2009-09-29 | $1.96 | $1.96 | 314 | — | — |
| 2009-09-28 | $1.54 | $1.54 | 286 | — | — |
| 2009-09-25 | $1.54 | $1.54 | 4,500 | — | — |
| 2009-09-24 | $1.82 | $1.82 | 71 | — | — |
| 2009-09-23 | $1.82 | $1.82 | 36 | — | — |
| 2009-09-22 | $1.68 | $1.68 | 5,457 | — | — |
| 2009-09-21 | $1.96 | $1.96 | 5,743 | — | — |
| 2009-09-18 | $1.96 | $1.96 | 1,343 | — | — |
| 2009-09-17 | $1.82 | $1.82 | 900 | — | — |
| 2009-09-16 | $1.68 | $1.68 | 4,843 | — | — |
| 2009-09-15 | $2.24 | $2.24 | 16,814 | — | — |
| 2009-09-14 | $2.94 | $2.94 | 44,571 | — | — |
| 2009-09-11 | $1.68 | $1.68 | 286 | — | — |
| 2009-09-10 | $1.96 | $1.96 | 143 | — | — |
| 2009-09-09 | $1.96 | $1.96 | 0 | — | — |
| 2009-09-08 | $1.96 | $1.96 | 100 | — | — |
| 2009-09-04 | $1.54 | $1.54 | 71 | — | — |
| 2009-09-03 | $1.54 | $1.54 | 786 | — | — |
| 2009-09-02 | $2.10 | $2.10 | 1,257 | — | — |
| 2009-09-01 | $1.82 | $1.82 | 179 | — | — |
| 2009-08-31 | $1.54 | $1.54 | 129 | — | — |
| 2009-08-28 | $2.10 | $2.10 | 7 | — | — |
| 2009-08-27 | $1.54 | $1.54 | 1,143 | — | — |
| 2009-08-26 | $2.10 | $2.10 | 0 | — | — |
| 2009-08-25 | $2.10 | $2.10 | 21 | — | — |
| 2009-08-24 | $1.96 | $1.96 | 1,450 | — | — |
| 2009-08-21 | $1.96 | $1.96 | 93 | — | — |
| 2009-08-20 | $1.96 | $1.96 | 357 | — | — |
| 2009-08-19 | $1.54 | $1.54 | 21 | — | — |
| 2009-08-18 | $1.40 | $1.40 | 607 | — | — |
| 2009-08-17 | $1.40 | $1.40 | 1,286 | — | — |
| 2009-08-14 | $1.96 | $1.96 | 0 | — | — |
| 2009-08-13 | $1.96 | $1.96 | 207 | — | — |
| 2009-08-12 | $1.96 | $1.96 | 386 | — | — |
| 2009-08-11 | $1.96 | $1.96 | 357 | — | — |
| 2009-08-10 | $1.96 | $1.96 | 57 | — | — |
| 2009-08-07 | $1.96 | $1.96 | 0 | — | — |
| 2009-08-06 | $1.96 | $1.96 | 229 | — | — |
| 2009-08-05 | $1.96 | $1.96 | 64 | — | — |
| 2009-08-04 | $2.24 | $2.24 | 0 | — | — |
| 2009-08-03 | $2.24 | $2.24 | 0 | — | — |
| 2009-07-31 | $2.24 | $2.24 | 357 | — | — |
| 2009-07-30 | $1.54 | $1.54 | 14 | — | — |
| 2009-07-29 | $1.26 | $1.26 | 0 | — | — |
| 2009-07-28 | $1.26 | $1.26 | 86 | — | — |
| 2009-07-27 | $1.68 | $1.68 | 2,107 | — | — |
| 2009-07-24 | $1.82 | $1.82 | 0 | — | — |
| 2009-07-23 | $1.82 | $1.82 | 29 | — | — |
| 2009-07-22 | $2.10 | $2.10 | 11,800 | — | — |
| 2009-07-21 | $2.38 | $2.38 | 29 | — | — |
| 2009-07-20 | $2.52 | $2.52 | 714 | — | — |
| 2009-07-17 | $2.10 | $2.10 | 0 | — | — |
| 2009-07-16 | $2.10 | $2.10 | 414 | — | — |
| 2009-07-15 | $2.10 | $2.10 | 0 | — | — |
| 2009-07-14 | $2.10 | $2.10 | 386 | — | — |
| 2009-07-13 | $2.10 | $2.10 | 71 | — | — |
| 2009-07-10 | $2.10 | $2.10 | 814 | — | — |
| 2009-07-09 | $2.10 | $2.10 | 143 | — | — |
| 2009-07-08 | $2.10 | $2.10 | 429 | — | — |
| 2009-07-07 | $2.10 | $2.10 | 43 | — | — |
| 2009-07-06 | $2.10 | $2.10 | 2,507 | — | — |
| 2009-07-02 | $2.38 | $2.38 | 1,429 | — | — |
| 2009-07-01 | $2.38 | $2.38 | 507 | — | — |
| 2009-06-30 | $2.38 | $2.38 | 2,229 | — | — |
| 2009-06-29 | $2.10 | $2.10 | 0 | — | — |
| 2009-06-26 | $2.10 | $2.10 | 29 | — | — |
| 2009-06-25 | $2.10 | $2.10 | 143 | — | — |
| 2009-06-24 | $2.10 | $2.10 | 4,971 | — | — |
| 2009-06-23 | $2.10 | $2.10 | 357 | — | — |
| 2009-06-22 | $2.10 | $2.10 | 1,264 | — | — |
| 2009-06-19 | $2.10 | $2.10 | 2,214 | — | — |
| 2009-06-18 | $2.38 | $2.38 | 0 | — | — |
| 2009-06-17 | $2.38 | $2.38 | 6,150 | — | — |
| 2009-06-16 | $2.10 | $2.10 | 3,943 | — | — |
| 2009-06-15 | $1.68 | $1.68 | 14 | — | — |
| 2009-06-12 | $1.68 | $1.68 | 614 | — | — |
| 2009-06-11 | $1.68 | $1.68 | 1,414 | — | — |
| 2009-06-10 | $2.10 | $2.10 | 1,179 | — | — |
| 2009-06-09 | $1.54 | $1.54 | 0 | — | — |
| 2009-06-08 | $1.54 | $1.54 | 1,193 | — | — |
| 2009-06-05 | $1.54 | $1.54 | 357 | — | — |
| 2009-06-04 | $1.68 | $1.68 | 107 | — | — |
| 2009-06-03 | $1.68 | $1.68 | 1,364 | — | — |
| 2009-06-02 | $1.68 | $1.68 | 0 | — | — |
| 2009-06-01 | $1.68 | $1.68 | 721 | — | — |
| 2009-05-29 | $1.40 | $1.40 | 1,721 | — | — |
| 2009-05-28 | $1.54 | $1.54 | 6,857 | — | — |
| 2009-05-27 | $1.68 | $1.68 | 1,079 | — | — |
| 2009-05-26 | $1.26 | $1.26 | 129 | — | — |
| 2009-05-22 | $1.26 | $1.26 | 964 | — | — |
| 2009-05-21 | $1.40 | $1.40 | 71 | — | — |
| 2009-05-20 | $1.40 | $1.40 | 736 | — | — |
| 2009-05-19 | $1.40 | $1.40 | 43 | — | — |
| 2009-05-18 | $2.38 | $2.38 | 7 | — | — |
| 2009-05-15 | $1.68 | $1.68 | 0 | — | — |
| 2009-05-14 | $1.68 | $1.68 | 4,064 | — | — |
| 2009-05-13 | $1.12 | $1.12 | 500 | — | — |
| 2009-05-12 | $1.12 | $1.12 | 193 | — | — |
| 2009-05-11 | $1.68 | $1.68 | 3,600 | — | — |
| 2009-05-08 | $1.40 | $1.40 | 79 | — | — |
| 2009-05-07 | $1.12 | $1.12 | 0 | — | — |
| 2009-05-06 | $1.12 | $1.12 | 5,664 | — | — |
| 2009-05-05 | $1.40 | $1.40 | 2,629 | — | — |
| 2009-05-04 | $1.40 | $1.40 | 193 | — | — |
| 2009-05-01 | $0.84 | $0.84 | 929 | — | — |
| 2009-04-30 | $1.40 | $1.40 | 0 | — | — |
| 2009-04-29 | $1.40 | $1.40 | 500 | — | — |
| 2009-04-28 | $0.84 | $0.84 | 29 | — | — |
| 2009-04-27 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-24 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-23 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-22 | $0.84 | $0.84 | 14 | — | — |
| 2009-04-21 | $1.54 | $1.54 | 93 | — | — |
| 2009-04-20 | $1.54 | $1.54 | 43 | — | — |
| 2009-04-17 | $1.12 | $1.12 | 0 | — | — |
| 2009-04-16 | $1.12 | $1.12 | 264 | — | — |
| 2009-04-15 | $1.54 | $1.54 | 143 | — | — |
| 2009-04-14 | $1.54 | $1.54 | 629 | — | — |
| 2009-04-13 | $0.70 | $0.70 | 379 | — | — |
| 2009-04-09 | $1.68 | $1.68 | 86 | — | — |
| 2009-04-08 | $1.40 | $1.40 | 386 | — | — |
| 2009-04-07 | $1.68 | $1.68 | 71 | — | — |
| 2009-04-06 | $1.68 | $1.68 | 64 | — | — |
| 2009-04-03 | $1.68 | $1.68 | 7 | — | — |
| 2009-04-02 | $0.70 | $0.70 | 643 | — | — |
| 2009-04-01 | $0.98 | $0.98 | 64 | — | — |
| 2009-03-31 | $0.70 | $0.70 | 7,329 | — | — |
| 2009-03-30 | $1.12 | $1.12 | 521 | — | — |
| 2009-03-27 | $1.26 | $1.26 | 979 | — | — |
| 2009-03-26 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-25 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-24 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-23 | $0.70 | $0.70 | 43 | — | — |
| 2009-03-20 | $1.40 | $1.40 | 71 | — | — |
| 2009-03-19 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-18 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-17 | $0.70 | $0.70 | 114 | — | — |
| 2009-03-16 | $0.70 | $0.70 | 86 | — | — |
| 2009-03-13 | $1.40 | $1.40 | 1,650 | — | — |
| 2009-03-12 | $1.40 | $1.40 | 171 | — | — |
| 2009-03-11 | $0.70 | $0.70 | 107 | — | — |
| 2009-03-10 | $0.70 | $0.70 | 3,064 | — | — |
| 2009-03-09 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-06 | $0.70 | $0.70 | 79 | — | — |
| 2009-03-05 | $0.84 | $0.84 | 1,071 | — | — |
| 2009-03-04 | $0.98 | $0.98 | 0 | — | — |
| 2009-03-03 | $0.98 | $0.98 | 114 | — | — |
| 2009-03-02 | $0.98 | $0.98 | 1,186 | — | — |
| 2009-02-27 | $1.26 | $1.26 | 0 | — | — |
| 2009-02-26 | $1.26 | $1.26 | 0 | — | — |
| 2009-02-25 | $1.26 | $1.26 | 21 | — | — |
| 2009-02-24 | $1.26 | $1.26 | 0 | — | — |
| 2009-02-23 | $1.26 | $1.26 | 0 | — | — |
| 2009-02-20 | $1.26 | $1.26 | 14 | — | — |
| 2009-02-19 | $1.12 | $1.12 | 136 | — | — |
| 2009-02-18 | $1.26 | $1.26 | 57 | — | — |
| 2009-02-17 | $1.12 | $1.12 | 171 | — | — |
| 2009-02-13 | $0.98 | $0.98 | 4,614 | — | — |
| 2009-02-12 | $1.82 | $1.82 | 143 | — | — |
| 2009-02-11 | $1.26 | $1.26 | 600 | — | — |
| 2009-02-10 | $1.40 | $1.40 | 614 | — | — |
| 2009-02-09 | $1.82 | $1.82 | 21 | — | — |
| 2009-02-06 | $1.40 | $1.40 | 1,564 | — | — |
| 2009-02-05 | $1.40 | $1.40 | 50 | — | — |
| 2009-02-04 | $1.26 | $1.26 | 143 | — | — |
| 2009-02-03 | $1.40 | $1.40 | 343 | — | — |
| 2009-02-02 | $1.26 | $1.26 | 343 | — | — |
| 2009-01-30 | $1.40 | $1.40 | 4,014 | — | — |
| 2009-01-29 | $1.40 | $1.40 | 2,150 | — | — |
| 2009-01-28 | $0.98 | $0.98 | 1,450 | — | — |
| 2009-01-27 | $1.40 | $1.40 | 9,107 | — | — |
| 2009-01-26 | $1.40 | $1.40 | 21,550 | — | — |
| 2009-01-23 | $0.84 | $0.84 | 0 | — | — |
| 2009-01-22 | $0.84 | $0.84 | 571 | — | — |
| 2009-01-21 | $0.84 | $0.84 | 786 | — | — |
| 2009-01-20 | $0.84 | $0.84 | 150 | — | — |
| 2009-01-16 | $0.98 | $0.98 | 0 | — | — |
| 2009-01-15 | $0.98 | $0.98 | 407 | — | — |
| 2009-01-14 | $0.70 | $0.70 | 657 | — | — |
| 2009-01-13 | $0.84 | $0.84 | 357 | — | — |
| 2009-01-12 | $0.70 | $0.70 | 2,143 | — | — |
| 2009-01-09 | $0.70 | $0.70 | 757 | — | — |
| 2009-01-08 | $0.56 | $0.56 | 214 | — | — |
| 2009-01-07 | $0.42 | $0.42 | 100 | — | — |
| 2009-01-06 | $0.56 | $0.56 | 0 | — | — |
| 2009-01-05 | $0.56 | $0.56 | 43 | — | — |
| 2009-01-02 | $0.56 | $0.56 | 29 | — | — |