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
- 2006-01-26 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 | $1.76 | $1.76 | 15,665,000 | — | — |
| 2009-12-30 | $1.80 | $1.80 | 10,980,000 | — | — |
| 2009-12-29 | $1.83 | $1.83 | 7,905,000 | — | — |
| 2009-12-28 | $1.82 | $1.82 | 13,215,000 | — | — |
| 2009-12-24 | $1.81 | $1.81 | 1,655,000 | — | — |
| 2009-12-23 | $1.80 | $1.80 | 8,515,000 | — | — |
| 2009-12-22 | $1.82 | $1.82 | 13,180,000 | — | — |
| 2009-12-21 | $1.79 | $1.79 | 16,360,000 | — | — |
| 2009-12-18 | $1.79 | $1.79 | 18,140,000 | — | — |
| 2009-12-17 | $1.78 | $1.78 | 16,565,000 | — | — |
| 2009-12-16 | $1.78 | $1.78 | 11,900,000 | — | — |
| 2009-12-15 | $1.80 | $1.80 | 18,055,000 | — | — |
| 2009-12-14 | $1.80 | $1.80 | 17,705,000 | — | — |
| 2009-12-11 | $1.75 | $1.75 | 12,335,000 | — | — |
| 2009-12-10 | $1.72 | $1.72 | 17,860,000 | — | — |
| 2009-12-09 | $1.70 | $1.70 | 26,845,000 | — | — |
| 2009-12-08 | $1.68 | $1.68 | 8,670,000 | — | — |
| 2009-12-07 | $1.68 | $1.68 | 7,305,000 | — | — |
| 2009-12-04 | $1.70 | $1.70 | 12,980,000 | — | — |
| 2009-12-03 | $1.66 | $1.66 | 15,560,000 | — | — |
| 2009-12-02 | $1.71 | $1.71 | 15,715,000 | — | — |
| 2009-12-01 | $1.69 | $1.69 | 17,250,000 | — | — |
| 2009-11-30 | $1.67 | $1.67 | 14,755,000 | — | — |
| 2009-11-27 | $1.67 | $1.67 | 7,280,000 | — | — |
| 2009-11-25 | $1.69 | $1.69 | 12,255,000 | — | — |
| 2009-11-24 | $1.68 | $1.68 | 13,380,000 | — | — |
| 2009-11-23 | $1.70 | $1.70 | 16,815,000 | — | — |
| 2009-11-20 | $1.68 | $1.68 | 23,445,000 | — | — |
| 2009-11-19 | $1.71 | $1.71 | 26,490,000 | — | — |
| 2009-11-18 | $1.75 | $1.75 | 23,070,000 | — | — |
| 2009-11-17 | $1.78 | $1.78 | 14,740,000 | — | — |
| 2009-11-16 | $1.79 | $1.79 | 22,790,000 | — | — |
| 2009-11-13 | $1.78 | $1.78 | 25,705,000 | — | — |
| 2009-11-12 | $1.75 | $1.75 | 33,785,000 | — | — |
| 2009-11-11 | $1.80 | $1.80 | 30,605,000 | — | — |
| 2009-11-10 | $1.80 | $1.80 | 40,715,000 | — | — |
| 2009-11-09 | $1.77 | $1.77 | 22,930,000 | — | — |
| 2009-11-06 | $1.73 | $1.73 | 25,005,000 | — | — |
| 2009-11-05 | $1.72 | $1.72 | 35,685,000 | — | — |
| 2009-11-04 | $1.65 | $1.65 | 35,000,000 | — | — |
| 2009-11-03 | $1.65 | $1.65 | 25,005,000 | — | — |
| 2009-11-02 | $1.65 | $1.65 | 31,830,000 | — | — |
| 2009-10-30 | $1.63 | $1.63 | 45,365,000 | — | — |
| 2009-10-29 | $1.64 | $1.64 | 25,095,000 | — | — |
| 2009-10-28 | $1.60 | $1.60 | 40,730,000 | — | — |
| 2009-10-27 | $1.59 | $1.59 | 45,630,000 | — | — |
| 2009-10-26 | $1.63 | $1.63 | 41,345,000 | — | — |
| 2009-10-23 | $1.65 | $1.65 | 127,210,000 | — | — |
| 2009-10-22 | $1.79 | $1.79 | 143,955,000 | — | — |
| 2009-10-21 | $1.71 | $1.71 | 57,360,000 | — | — |
| 2009-10-20 | $1.78 | $1.78 | 37,455,000 | — | — |
| 2009-10-19 | $1.83 | $1.83 | 24,530,000 | — | — |
| 2009-10-16 | $1.81 | $1.81 | 29,445,000 | — | — |
| 2009-10-15 | $1.82 | $1.82 | 28,675,000 | — | — |
| 2009-10-14 | $1.85 | $1.85 | 18,785,000 | — | — |
| 2009-10-13 | $1.83 | $1.83 | 21,740,000 | — | — |
| 2009-10-12 | $1.81 | $1.81 | 17,370,000 | — | — |
| 2009-10-09 | $1.84 | $1.84 | 9,375,000 | — | — |
| 2009-10-08 | $1.83 | $1.83 | 15,355,000 | — | — |
| 2009-10-07 | $1.83 | $1.83 | 17,730,000 | — | — |
| 2009-10-06 | $1.83 | $1.83 | 25,375,000 | — | — |
| 2009-10-05 | $1.85 | $1.85 | 16,555,000 | — | — |
| 2009-10-02 | $1.84 | $1.84 | 20,395,000 | — | — |
| 2009-10-01 | $1.87 | $1.87 | 47,480,000 | — | — |
| 2009-09-30 | $1.94 | $1.94 | 35,385,000 | — | — |
| 2009-09-29 | $1.93 | $1.93 | 50,660,000 | — | — |
| 2009-09-28 | $1.85 | $1.85 | 8,370,000 | — | — |
| 2009-09-25 | $1.83 | $1.83 | 12,625,000 | — | — |
| 2009-09-24 | $1.86 | $1.86 | 18,295,000 | — | — |
| 2009-09-23 | $1.84 | $1.84 | 26,125,000 | — | — |
| 2009-09-22 | $1.86 | $1.86 | 14,150,000 | — | — |
| 2009-09-21 | $1.86 | $1.86 | 13,035,000 | — | — |
| 2009-09-18 | $1.87 | $1.87 | 33,965,000 | — | — |
| 2009-09-17 | $1.82 | $1.82 | 15,310,000 | — | — |
| 2009-09-16 | $1.80 | $1.80 | 19,570,000 | — | — |
| 2009-09-15 | $1.79 | $1.79 | 12,545,000 | — | — |
| 2009-09-14 | $1.76 | $1.76 | 14,310,000 | — | — |
| 2009-09-11 | $1.75 | $1.75 | 23,375,000 | — | — |
| 2009-09-10 | $1.78 | $1.78 | 17,865,000 | — | — |
| 2009-09-09 | $1.76 | $1.76 | 17,000,000 | — | — |
| 2009-09-08 | $1.75 | $1.75 | 28,150,000 | — | — |
| 2009-09-04 | $1.72 | $1.72 | 25,990,000 | — | — |
| 2009-09-03 | $1.69 | $1.69 | 27,665,000 | — | — |
| 2009-09-02 | $1.63 | $1.63 | 20,140,000 | — | — |
| 2009-09-01 | $1.62 | $1.62 | 32,185,000 | — | — |
| 2009-08-31 | $1.68 | $1.68 | 11,680,000 | — | — |
| 2009-08-28 | $1.70 | $1.70 | 10,150,000 | — | — |
| 2009-08-27 | $1.70 | $1.70 | 17,790,000 | — | — |
| 2009-08-26 | $1.70 | $1.70 | 20,015,000 | — | — |
| 2009-08-25 | $1.72 | $1.72 | 13,045,000 | — | — |
| 2009-08-24 | $1.74 | $1.74 | 18,115,000 | — | — |
| 2009-08-21 | $1.77 | $1.77 | 12,715,000 | — | — |
| 2009-08-20 | $1.77 | $1.77 | 24,280,000 | — | — |
| 2009-08-19 | $1.73 | $1.73 | 24,370,000 | — | — |
| 2009-08-18 | $1.73 | $1.73 | 18,005,000 | — | — |
| 2009-08-17 | $1.73 | $1.73 | 22,990,000 | — | — |
| 2009-08-14 | $1.76 | $1.76 | 31,925,000 | — | — |
| 2009-08-13 | $1.81 | $1.81 | 20,870,000 | — | — |
| 2009-08-12 | $1.82 | $1.82 | 22,505,000 | — | — |
| 2009-08-11 | $1.85 | $1.85 | 17,320,000 | — | — |
| 2009-08-10 | $1.87 | $1.87 | 14,825,000 | — | — |
| 2009-08-07 | $1.87 | $1.87 | 32,165,000 | — | — |
| 2009-08-06 | $1.87 | $1.87 | 31,120,000 | — | — |
| 2009-08-05 | $1.93 | $1.93 | 12,505,000 | — | — |
| 2009-08-04 | $1.94 | $1.94 | 22,190,000 | — | — |
| 2009-08-03 | $1.90 | $1.90 | 25,425,000 | — | — |
| 2009-07-31 | $1.88 | $1.88 | 14,835,000 | — | — |
| 2009-07-30 | $1.88 | $1.88 | 23,190,000 | — | — |
| 2009-07-29 | $1.89 | $1.89 | 46,545,000 | — | — |
| 2009-07-28 | $1.91 | $1.91 | 55,215,000 | — | — |
| 2009-07-27 | $1.84 | $1.84 | 25,830,000 | — | — |
| 2009-07-24 | $1.82 | $1.82 | 25,920,000 | — | — |
| 2009-07-23 | $1.83 | $1.83 | 86,735,000 | — | — |
| 2009-07-22 | $1.78 | $1.78 | 73,820,000 | — | — |
| 2009-07-21 | $1.77 | $1.77 | 38,470,000 | — | — |
| 2009-07-20 | $1.77 | $1.77 | 48,690,000 | — | — |
| 2009-07-17 | $1.70 | $1.70 | 14,295,000 | — | — |
| 2009-07-16 | $1.70 | $1.70 | 26,420,000 | — | — |
| 2009-07-15 | $1.64 | $1.64 | 20,840,000 | — | — |
| 2009-07-14 | $1.64 | $1.64 | 17,390,000 | — | — |
| 2009-07-13 | $1.61 | $1.61 | 18,765,000 | — | — |
| 2009-07-10 | $1.59 | $1.59 | 23,265,000 | — | — |
| 2009-07-09 | $1.59 | $1.59 | 14,185,000 | — | — |
| 2009-07-08 | $1.57 | $1.57 | 14,125,000 | — | — |
| 2009-07-07 | $1.54 | $1.54 | 17,930,000 | — | — |
| 2009-07-06 | $1.59 | $1.59 | 14,565,000 | — | — |
| 2009-07-02 | $1.59 | $1.59 | 26,150,000 | — | — |
| 2009-07-01 | $1.65 | $1.65 | 31,195,000 | — | — |
| 2009-06-30 | $1.60 | $1.60 | 26,270,000 | — | — |
| 2009-06-29 | $1.59 | $1.59 | 18,995,000 | — | — |
| 2009-06-26 | $1.61 | $1.61 | 25,575,000 | — | — |
| 2009-06-25 | $1.61 | $1.61 | 19,155,000 | — | — |
| 2009-06-24 | $1.58 | $1.58 | 20,720,000 | — | — |
| 2009-06-23 | $1.57 | $1.57 | 18,485,000 | — | — |
| 2009-06-22 | $1.62 | $1.62 | 19,300,000 | — | — |
| 2009-06-19 | $1.68 | $1.68 | 34,105,000 | — | — |
| 2009-06-18 | $1.64 | $1.64 | 30,410,000 | — | — |
| 2009-06-17 | $1.58 | $1.58 | 36,305,000 | — | — |
| 2009-06-16 | $1.57 | $1.57 | 38,975,000 | — | — |
| 2009-06-15 | $1.62 | $1.62 | 24,755,000 | — | — |
| 2009-06-12 | $1.64 | $1.64 | 27,105,000 | — | — |
| 2009-06-11 | $1.62 | $1.62 | 21,955,000 | — | — |
| 2009-06-10 | $1.66 | $1.66 | 32,720,000 | — | — |
| 2009-06-09 | $1.69 | $1.69 | 36,710,000 | — | — |
| 2009-06-08 | $1.66 | $1.66 | 53,620,000 | — | — |
| 2009-06-05 | $1.71 | $1.71 | 39,540,000 | — | — |
| 2009-06-04 | $1.78 | $1.78 | 22,495,000 | — | — |
| 2009-06-03 | $1.74 | $1.74 | 24,965,000 | — | — |
| 2009-06-02 | $1.73 | $1.73 | 27,735,000 | — | — |
| 2009-06-01 | $1.69 | $1.69 | 33,640,000 | — | — |
| 2009-05-29 | $1.58 | $1.58 | 31,720,000 | — | — |
| 2009-05-28 | $1.60 | $1.60 | 22,120,000 | — | — |
| 2009-05-27 | $1.62 | $1.62 | 35,095,000 | — | — |
| 2009-05-26 | $1.58 | $1.58 | 30,275,000 | — | — |
| 2009-05-22 | $1.49 | $1.49 | 11,195,000 | — | — |
| 2009-05-21 | $1.51 | $1.51 | 18,995,000 | — | — |
| 2009-05-20 | $1.50 | $1.50 | 36,105,000 | — | — |
| 2009-05-19 | $1.56 | $1.56 | 37,345,000 | — | — |
| 2009-05-18 | $1.55 | $1.55 | 25,200,000 | — | — |
| 2009-05-15 | $1.50 | $1.50 | 30,070,000 | — | — |
| 2009-05-14 | $1.51 | $1.51 | 43,550,000 | — | — |
| 2009-05-13 | $1.45 | $1.45 | 39,905,000 | — | — |
| 2009-05-12 | $1.50 | $1.50 | 34,650,000 | — | — |
| 2009-05-11 | $1.53 | $1.53 | 15,690,000 | — | — |
| 2009-05-08 | $1.55 | $1.55 | 32,285,000 | — | — |
| 2009-05-07 | $1.54 | $1.54 | 48,945,000 | — | — |
| 2009-05-06 | $1.61 | $1.61 | 29,930,000 | — | — |
| 2009-05-05 | $1.69 | $1.69 | 32,455,000 | — | — |
| 2009-05-04 | $1.66 | $1.66 | 29,985,000 | — | — |
| 2009-05-01 | $1.60 | $1.60 | 30,945,000 | — | — |
| 2009-04-30 | $1.62 | $1.62 | 50,535,000 | — | — |
| 2009-04-29 | $1.63 | $1.63 | 51,305,000 | — | — |
| 2009-04-28 | $1.68 | $1.68 | 39,375,000 | — | — |
| 2009-04-27 | $1.67 | $1.67 | 60,335,000 | — | — |
| 2009-04-24 | $1.64 | $1.64 | 94,095,000 | — | — |
| 2009-04-23 | $1.71 | $1.71 | 150,680,000 | — | — |
| 2009-04-22 | $1.71 | $1.71 | 103,565,000 | — | — |
| 2009-04-21 | $1.62 | $1.62 | 38,285,000 | — | — |
| 2009-04-20 | $1.56 | $1.56 | 32,605,000 | — | — |
| 2009-04-17 | $1.59 | $1.59 | 36,410,000 | — | — |
| 2009-04-16 | $1.58 | $1.58 | 48,025,000 | — | — |
| 2009-04-15 | $1.49 | $1.49 | 39,280,000 | — | — |
| 2009-04-14 | $1.46 | $1.46 | 22,310,000 | — | — |
| 2009-04-13 | $1.47 | $1.47 | 24,400,000 | — | — |
| 2009-04-09 | $1.43 | $1.43 | 21,885,000 | — | — |
| 2009-04-08 | $1.39 | $1.39 | 26,120,000 | — | — |
| 2009-04-07 | $1.34 | $1.34 | 17,725,000 | — | — |
| 2009-04-06 | $1.39 | $1.39 | 14,360,000 | — | — |
| 2009-04-03 | $1.42 | $1.42 | 18,270,000 | — | — |
| 2009-04-02 | $1.40 | $1.40 | 41,680,000 | — | — |
| 2009-04-01 | $1.35 | $1.35 | 31,500,000 | — | — |
| 2009-03-31 | $1.33 | $1.33 | 20,925,000 | — | — |
| 2009-03-30 | $1.29 | $1.29 | 19,705,000 | — | — |
| 2009-03-27 | $1.37 | $1.37 | 30,925,000 | — | — |
| 2009-03-26 | $1.42 | $1.42 | 39,585,000 | — | — |
| 2009-03-25 | $1.31 | $1.31 | 19,720,000 | — | — |
| 2009-03-24 | $1.29 | $1.29 | 27,045,000 | — | — |
| 2009-03-23 | $1.28 | $1.28 | 19,815,000 | — | — |
| 2009-03-20 | $1.22 | $1.22 | 17,130,000 | — | — |
| 2009-03-19 | $1.25 | $1.25 | 32,640,000 | — | — |
| 2009-03-18 | $1.27 | $1.27 | 47,530,000 | — | — |
| 2009-03-17 | $1.18 | $1.18 | 25,940,000 | — | — |
| 2009-03-16 | $1.12 | $1.12 | 21,310,000 | — | — |
| 2009-03-13 | $1.13 | $1.13 | 24,405,000 | — | — |
| 2009-03-12 | $1.10 | $1.10 | 24,705,000 | — | — |
| 2009-03-11 | $1.06 | $1.06 | 21,825,000 | — | — |
| 2009-03-10 | $1.05 | $1.05 | 32,105,000 | — | — |
| 2009-03-09 | $0.98 | $0.98 | 18,460,000 | — | — |
| 2009-03-06 | $0.98 | $0.98 | 23,130,000 | — | — |
| 2009-03-05 | $1.00 | $1.00 | 22,575,000 | — | — |
| 2009-03-04 | $1.02 | $1.02 | 18,505,000 | — | — |
| 2009-03-03 | $1.01 | $1.01 | 32,945,000 | — | — |
| 2009-03-02 | $1.05 | $1.05 | 34,715,000 | — | — |
| 2009-02-27 | $1.09 | $1.09 | 15,350,000 | — | — |
| 2009-02-26 | $1.08 | $1.08 | 28,215,000 | — | — |
| 2009-02-25 | $1.11 | $1.11 | 40,370,000 | — | — |
| 2009-02-24 | $1.12 | $1.12 | 38,075,000 | — | — |
| 2009-02-23 | $1.09 | $1.09 | 43,895,000 | — | — |
| 2009-02-20 | $1.11 | $1.11 | 46,060,000 | — | — |
| 2009-02-19 | $1.07 | $1.07 | 22,835,000 | — | — |
| 2009-02-18 | $1.09 | $1.09 | 29,960,000 | — | — |
| 2009-02-17 | $1.07 | $1.07 | 32,875,000 | — | — |
| 2009-02-13 | $1.10 | $1.10 | 47,330,000 | — | — |
| 2009-02-12 | $1.07 | $1.07 | 163,580,000 | — | — |
| 2009-02-11 | $0.95 | $0.95 | 70,830,000 | — | — |
| 2009-02-10 | $0.96 | $0.96 | 56,980,000 | — | — |
| 2009-02-09 | $1.01 | $1.01 | 23,990,000 | — | — |
| 2009-02-06 | $1.03 | $1.03 | 31,475,000 | — | — |
| 2009-02-05 | $1.03 | $1.03 | 28,150,000 | — | — |
| 2009-02-04 | $0.98 | $0.98 | 30,245,000 | — | — |
| 2009-02-03 | $0.98 | $0.98 | 27,875,000 | — | — |
| 2009-02-02 | $0.96 | $0.96 | 27,715,000 | — | — |
| 2009-01-30 | $0.96 | $0.96 | 24,620,000 | — | — |
| 2009-01-29 | $0.98 | $0.98 | 15,605,000 | — | — |
| 2009-01-28 | $1.01 | $1.01 | 30,920,000 | — | — |
| 2009-01-27 | $0.96 | $0.96 | 18,170,000 | — | — |
| 2009-01-26 | $0.97 | $0.97 | 21,495,000 | — | — |
| 2009-01-23 | $0.98 | $0.98 | 22,285,000 | — | — |
| 2009-01-22 | $0.98 | $0.98 | 26,745,000 | — | — |
| 2009-01-21 | $1.01 | $1.01 | 15,560,000 | — | — |
| 2009-01-20 | $0.99 | $0.99 | 21,405,000 | — | — |
| 2009-01-16 | $1.06 | $1.06 | 22,905,000 | — | — |
| 2009-01-15 | $1.03 | $1.03 | 25,140,000 | — | — |
| 2009-01-14 | $1.00 | $1.00 | 29,675,000 | — | — |
| 2009-01-13 | $1.05 | $1.05 | 21,820,000 | — | — |
| 2009-01-12 | $1.09 | $1.09 | 31,030,000 | — | — |
| 2009-01-09 | $1.07 | $1.07 | 27,155,000 | — | — |
| 2009-01-08 | $1.15 | $1.15 | 30,920,000 | — | — |
| 2009-01-07 | $1.17 | $1.17 | 33,655,000 | — | — |
| 2009-01-06 | $1.21 | $1.21 | 32,925,000 | — | — |
| 2009-01-05 | $1.25 | $1.25 | 30,325,000 | — | — |
| 2009-01-02 | $1.28 | $1.28 | 23,540,000 | — | — |