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
- 2006-05-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $1.45 | $1.45 | 1,369 |
| 2009-12-30 | $1.45 | $1.45 | 10,629 |
| 2009-12-29 | $1.35 | $1.35 | 10,577 |
| 2009-12-28 | $1.54 | $1.54 | 5,455 |
| 2009-12-24 | $1.45 | $1.45 | 726 |
| 2009-12-23 | $1.54 | $1.54 | 705 |
| 2009-12-22 | $1.45 | $1.45 | 11,407 |
| 2009-12-21 | $1.45 | $1.45 | 3,308 |
| 2009-12-18 | $1.45 | $1.45 | 2,157 |
| 2009-12-17 | $1.45 | $1.45 | 2,966 |
| 2009-12-16 | $1.35 | $1.35 | 1,763 |
| 2009-12-15 | $1.45 | $1.45 | 622 |
| 2009-12-14 | $1.45 | $1.45 | 207 |
| 2009-12-11 | $1.45 | $1.45 | 2,105 |
| 2009-12-10 | $1.54 | $1.54 | 4,490 |
| 2009-12-09 | $1.45 | $1.45 | 156 |
| 2009-12-08 | $1.45 | $1.45 | 12,683 |
| 2009-12-07 | $1.54 | $1.54 | 2,551 |
| 2009-12-04 | $1.45 | $1.45 | 985 |
| 2009-12-03 | $1.54 | $1.54 | 633 |
| 2009-12-02 | $1.54 | $1.54 | 1,141 |
| 2009-12-01 | $1.54 | $1.54 | 1,587 |
| 2009-11-30 | $1.45 | $1.45 | 10,940 |
| 2009-11-27 | $1.45 | $1.45 | 6,792 |
| 2009-11-25 | $1.54 | $1.54 | 4,998 |
| 2009-11-24 | $1.54 | $1.54 | 954 |
| 2009-11-23 | $1.64 | $1.64 | 0 |
| 2009-11-20 | $1.64 | $1.64 | 4,376 |
| 2009-11-19 | $1.54 | $1.54 | 1,037 |
| 2009-11-18 | $1.64 | $1.64 | 7,705 |
| 2009-11-17 | $1.54 | $1.54 | 3,090 |
| 2009-11-16 | $1.74 | $1.74 | 18,531 |
| 2009-11-13 | $1.74 | $1.74 | 22,378 |
| 2009-11-12 | $1.54 | $1.54 | 9,623 |
| 2009-11-11 | $1.64 | $1.64 | 3,982 |
| 2009-11-10 | $1.64 | $1.64 | 14,041 |
| 2009-11-09 | $1.64 | $1.64 | 3,121 |
| 2009-11-06 | $1.64 | $1.64 | 2,489 |
| 2009-11-05 | $1.64 | $1.64 | 4,262 |
| 2009-11-04 | $1.64 | $1.64 | 11,397 |
| 2009-11-03 | $1.64 | $1.64 | 6,533 |
| 2009-11-02 | $1.54 | $1.54 | 3,744 |
| 2009-10-30 | $1.54 | $1.54 | 1,037 |
| 2009-10-29 | $1.54 | $1.54 | 1,784 |
| 2009-10-28 | $1.74 | $1.74 | 259 |
| 2009-10-27 | $1.74 | $1.74 | 5,320 |
| 2009-10-26 | $1.74 | $1.74 | 4,604 |
| 2009-10-23 | $1.74 | $1.74 | 2,230 |
| 2009-10-22 | $1.74 | $1.74 | 4,075 |
| 2009-10-21 | $1.74 | $1.74 | 7,404 |
| 2009-10-20 | $1.83 | $1.83 | 79,144 |
| 2009-10-19 | $1.64 | $1.64 | 6,087 |
| 2009-10-16 | $1.74 | $1.74 | 4,957 |
| 2009-10-15 | $1.74 | $1.74 | 2,541 |
| 2009-10-14 | $1.83 | $1.83 | 9,426 |
| 2009-10-13 | $1.74 | $1.74 | 7,674 |
| 2009-10-12 | $1.64 | $1.64 | 0 |
| 2009-10-09 | $1.64 | $1.64 | 3,070 |
| 2009-10-08 | $1.64 | $1.64 | 10,940 |
| 2009-10-07 | $1.64 | $1.64 | 9,250 |
| 2009-10-06 | $1.74 | $1.74 | 1,981 |
| 2009-10-05 | $1.54 | $1.54 | 0 |
| 2009-10-02 | $1.54 | $1.54 | 1,576 |
| 2009-10-01 | $1.64 | $1.64 | 15,970 |
| 2009-09-30 | $1.64 | $1.64 | 2,178 |
| 2009-09-29 | $1.74 | $1.74 | 3,899 |
| 2009-09-28 | $1.74 | $1.74 | 5,247 |
| 2009-09-25 | $1.64 | $1.64 | 4,895 |
| 2009-09-24 | $1.64 | $1.64 | 7,860 |
| 2009-09-23 | $1.83 | $1.83 | 12,288 |
| 2009-09-22 | $1.93 | $1.93 | 100,382 |
| 2009-09-21 | $1.35 | $1.35 | 933 |
| 2009-09-18 | $1.35 | $1.35 | 2,219 |
| 2009-09-17 | $1.45 | $1.45 | 16,156 |
| 2009-09-16 | $1.35 | $1.35 | 13,616 |
| 2009-09-15 | $1.25 | $1.25 | 1,763 |
| 2009-09-14 | $1.35 | $1.35 | 7,103 |
| 2009-09-11 | $1.45 | $1.45 | 1,047 |
| 2009-09-10 | $1.35 | $1.35 | 11,355 |
| 2009-09-09 | $1.35 | $1.35 | 12,838 |
| 2009-09-08 | $1.35 | $1.35 | 6,948 |
| 2009-09-04 | $1.45 | $1.45 | 1,141 |
| 2009-09-03 | $1.45 | $1.45 | 5,455 |
| 2009-09-02 | $1.25 | $1.25 | 1,939 |
| 2009-09-01 | $1.35 | $1.35 | 519 |
| 2009-08-31 | $1.35 | $1.35 | 0 |
| 2009-08-28 | $1.35 | $1.35 | 933 |
| 2009-08-27 | $1.45 | $1.45 | 2,593 |
| 2009-08-26 | $1.54 | $1.54 | 726 |
| 2009-08-25 | $1.35 | $1.35 | 1,296 |
| 2009-08-24 | $1.54 | $1.54 | 4,480 |
| 2009-08-21 | $1.35 | $1.35 | 20,097 |
| 2009-08-20 | $1.35 | $1.35 | 1,296 |
| 2009-08-19 | $1.35 | $1.35 | 1,296 |
| 2009-08-18 | $1.45 | $1.45 | 5,226 |
| 2009-08-17 | $1.25 | $1.25 | 23,747 |
| 2009-08-14 | $1.45 | $1.45 | 12,340 |
| 2009-08-13 | $1.54 | $1.54 | 30,830 |
| 2009-08-12 | $1.35 | $1.35 | 3,598 |
| 2009-08-11 | $1.35 | $1.35 | 1,099 |
| 2009-08-10 | $1.25 | $1.25 | 8,960 |
| 2009-08-07 | $1.45 | $1.45 | 1,587 |
| 2009-08-06 | $1.45 | $1.45 | 1,732 |
| 2009-08-05 | $1.54 | $1.54 | 2,126 |
| 2009-08-04 | $1.54 | $1.54 | 4,988 |
| 2009-08-03 | $1.64 | $1.64 | 11,241 |
| 2009-07-31 | $1.54 | $1.54 | 13,688 |
| 2009-07-30 | $1.35 | $1.35 | 156 |
| 2009-07-29 | $1.45 | $1.45 | 3,941 |
| 2009-07-28 | $1.45 | $1.45 | 5,029 |
| 2009-07-27 | $1.54 | $1.54 | 10,339 |
| 2009-07-24 | $1.45 | $1.45 | 519 |
| 2009-07-23 | $1.45 | $1.45 | 2,354 |
| 2009-07-22 | $1.45 | $1.45 | 6,222 |
| 2009-07-21 | $1.45 | $1.45 | 5,237 |
| 2009-07-20 | $1.54 | $1.54 | 2,292 |
| 2009-07-17 | $1.74 | $1.74 | 975 |
| 2009-07-16 | $1.64 | $1.64 | 10,992 |
| 2009-07-15 | $1.54 | $1.54 | 16,198 |
| 2009-07-14 | $1.35 | $1.35 | 1,141 |
| 2009-07-13 | $1.35 | $1.35 | 4,760 |
| 2009-07-10 | $1.35 | $1.35 | 4,304 |
| 2009-07-09 | $1.35 | $1.35 | 0 |
| 2009-07-08 | $1.35 | $1.35 | 11,407 |
| 2009-07-07 | $1.35 | $1.35 | 1,037 |
| 2009-07-06 | $1.45 | $1.45 | 2,593 |
| 2009-07-02 | $1.35 | $1.35 | 539 |
| 2009-07-01 | $1.35 | $1.35 | 166 |
| 2009-06-30 | $1.35 | $1.35 | 2,354 |
| 2009-06-29 | $1.35 | $1.35 | 2,022 |
| 2009-06-26 | $1.45 | $1.45 | 519 |
| 2009-06-25 | $1.45 | $1.45 | 726 |
| 2009-06-24 | $1.35 | $1.35 | 6,461 |
| 2009-06-23 | $1.35 | $1.35 | 840 |
| 2009-06-22 | $1.25 | $1.25 | 4,324 |
| 2009-06-19 | $1.35 | $1.35 | 3,837 |
| 2009-06-18 | $1.54 | $1.54 | 2,800 |
| 2009-06-17 | $1.54 | $1.54 | 5,994 |
| 2009-06-16 | $1.54 | $1.54 | 5,828 |
| 2009-06-15 | $1.64 | $1.64 | 830 |
| 2009-06-12 | $1.64 | $1.64 | 519 |
| 2009-06-11 | $1.74 | $1.74 | 2,364 |
| 2009-06-10 | $1.64 | $1.64 | 12,154 |
| 2009-06-09 | $1.45 | $1.45 | 2,178 |
| 2009-06-08 | $1.45 | $1.45 | 3,775 |
| 2009-06-05 | $1.54 | $1.54 | 1,431 |
| 2009-06-04 | $1.54 | $1.54 | 8,535 |
| 2009-06-03 | $1.54 | $1.54 | 2,385 |
| 2009-06-02 | $1.54 | $1.54 | 1,151 |
| 2009-06-01 | $1.64 | $1.64 | 14,902 |
| 2009-05-29 | $1.64 | $1.64 | 3,194 |
| 2009-05-28 | $1.35 | $1.35 | 2,375 |
| 2009-05-27 | $1.35 | $1.35 | 13,014 |
| 2009-05-26 | $1.45 | $1.45 | 4,718 |
| 2009-05-22 | $1.54 | $1.54 | 8,866 |
| 2009-05-21 | $1.54 | $1.54 | 3,370 |
| 2009-05-20 | $1.54 | $1.54 | 8,213 |
| 2009-05-19 | $1.54 | $1.54 | 4,252 |
| 2009-05-18 | $1.25 | $1.25 | 4,760 |
| 2009-05-15 | $1.45 | $1.45 | 6,118 |
| 2009-05-14 | $1.25 | $1.25 | 3,422 |
| 2009-05-13 | $1.35 | $1.35 | 6,927 |
| 2009-05-12 | $1.45 | $1.45 | 2,582 |
| 2009-05-11 | $1.54 | $1.54 | 560 |
| 2009-05-08 | $1.35 | $1.35 | 10,536 |
| 2009-05-07 | $1.45 | $1.45 | 3,723 |
| 2009-05-06 | $1.64 | $1.64 | 15,368 |
| 2009-05-05 | $1.64 | $1.64 | 38,877 |
| 2009-05-04 | $1.35 | $1.35 | 4,065 |
| 2009-05-01 | $1.35 | $1.35 | 19,579 |
| 2009-04-30 | $1.45 | $1.45 | 17,940 |
| 2009-04-29 | $1.25 | $1.25 | 20,481 |
| 2009-04-28 | $1.06 | $1.06 | 830 |
| 2009-04-27 | $0.96 | $0.96 | 10,163 |
| 2009-04-24 | $1.06 | $1.06 | 2,074 |
| 2009-04-23 | $1.06 | $1.06 | 1,244 |
| 2009-04-22 | $1.06 | $1.06 | 239 |
| 2009-04-21 | $0.96 | $0.96 | 0 |
| 2009-04-20 | $0.96 | $0.96 | 114 |
| 2009-04-17 | $0.96 | $0.96 | 1,244 |
| 2009-04-16 | $0.96 | $0.96 | 726 |
| 2009-04-15 | $0.96 | $0.96 | 34,584 |
| 2009-04-14 | $1.06 | $1.06 | 1,234 |
| 2009-04-13 | $0.87 | $0.87 | 2,613 |
| 2009-04-09 | $0.96 | $0.96 | 1,473 |
| 2009-04-08 | $0.87 | $0.87 | 0 |
| 2009-04-07 | $0.87 | $0.87 | 2,883 |
| 2009-04-06 | $0.96 | $0.96 | 10,235 |
| 2009-04-03 | $0.96 | $0.96 | 2,053 |
| 2009-04-02 | $1.16 | $1.16 | 3,007 |
| 2009-04-01 | $1.06 | $1.06 | 1,037 |
| 2009-03-31 | $0.96 | $0.96 | 5,911 |
| 2009-03-30 | $1.06 | $1.06 | 1,027 |
| 2009-03-27 | $1.06 | $1.06 | 933 |
| 2009-03-26 | $1.16 | $1.16 | 228 |
| 2009-03-25 | $1.06 | $1.06 | 0 |
| 2009-03-24 | $1.06 | $1.06 | 2,261 |
| 2009-03-23 | $0.96 | $0.96 | 5,133 |
| 2009-03-20 | $0.87 | $0.87 | 0 |
| 2009-03-19 | $0.87 | $0.87 | 0 |
| 2009-03-18 | $0.87 | $0.87 | 156 |
| 2009-03-17 | $1.06 | $1.06 | 591 |
| 2009-03-16 | $0.96 | $0.96 | 3,681 |
| 2009-03-13 | $1.06 | $1.06 | 0 |
| 2009-03-12 | $1.06 | $1.06 | 104 |
| 2009-03-11 | $1.16 | $1.16 | 5,392 |
| 2009-03-10 | $0.96 | $0.96 | 622 |
| 2009-03-09 | $1.06 | $1.06 | 0 |
| 2009-03-06 | $1.06 | $1.06 | 2,914 |
| 2009-03-05 | $1.06 | $1.06 | 4,075 |
| 2009-03-04 | $1.06 | $1.06 | 2,437 |
| 2009-03-03 | $0.96 | $0.96 | 166 |
| 2009-03-02 | $1.06 | $1.06 | 425 |
| 2009-02-27 | $1.06 | $1.06 | 2,074 |
| 2009-02-26 | $1.06 | $1.06 | 1,524 |
| 2009-02-25 | $1.16 | $1.16 | 6,077 |
| 2009-02-24 | $1.16 | $1.16 | 10,588 |
| 2009-02-23 | $1.06 | $1.06 | 6,803 |
| 2009-02-20 | $1.16 | $1.16 | 11,677 |
| 2009-02-19 | $1.25 | $1.25 | 1,887 |
| 2009-02-18 | $1.06 | $1.06 | 6,450 |
| 2009-02-17 | $1.16 | $1.16 | 15,119 |
| 2009-02-13 | $1.16 | $1.16 | 1,763 |
| 2009-02-12 | $1.06 | $1.06 | 8,815 |
| 2009-02-11 | $1.06 | $1.06 | 2,499 |
| 2009-02-10 | $1.16 | $1.16 | 20,927 |
| 2009-02-09 | $1.35 | $1.35 | 30,467 |
| 2009-02-06 | $1.35 | $1.35 | 30,602 |
| 2009-02-05 | $0.96 | $0.96 | 259 |
| 2009-02-04 | $0.96 | $0.96 | 2,178 |
| 2009-02-03 | $1.06 | $1.06 | 363 |
| 2009-02-02 | $1.06 | $1.06 | 394 |
| 2009-01-30 | $1.06 | $1.06 | 104 |
| 2009-01-29 | $1.06 | $1.06 | 1,981 |
| 2009-01-28 | $1.06 | $1.06 | 104 |
| 2009-01-27 | $1.06 | $1.06 | 2,074 |
| 2009-01-26 | $1.06 | $1.06 | 0 |
| 2009-01-23 | $1.06 | $1.06 | 14,373 |
| 2009-01-22 | $1.06 | $1.06 | 10 |
| 2009-01-21 | $0.77 | $0.77 | 0 |
| 2009-01-20 | $0.77 | $0.77 | 539 |
| 2009-01-16 | $0.77 | $0.77 | 705 |
| 2009-01-15 | $0.77 | $0.77 | 519 |
| 2009-01-14 | $0.87 | $0.87 | 3,526 |
| 2009-01-13 | $0.87 | $0.87 | 1,659 |
| 2009-01-12 | $0.96 | $0.96 | 1,037 |
| 2009-01-09 | $0.96 | $0.96 | 3,267 |
| 2009-01-08 | $0.96 | $0.96 | 2,935 |
| 2009-01-07 | $1.06 | $1.06 | 1,867 |
| 2009-01-06 | $1.06 | $1.06 | 27,906 |
| 2009-01-05 | $1.35 | $1.35 | 4,252 |
| 2009-01-02 | $1.35 | $1.35 | 27,128 |