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
- 2005-02-09 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 | $1.07 | $1.07 | 498,331 | — | — |
| 2009-12-30 | $1.04 | $1.04 | 916,641 | — | — |
| 2009-12-29 | $1.07 | $1.07 | 1,313,438 | — | — |
| 2009-12-28 | $1.05 | $1.05 | 703,408 | — | — |
| 2009-12-24 | $1.12 | $1.12 | 857,659 | — | — |
| 2009-12-23 | $1.09 | $1.09 | 1,668,866 | — | — |
| 2009-12-22 | $0.96 | $0.96 | 930,589 | — | — |
| 2009-12-21 | $0.98 | $0.98 | 920,305 | — | — |
| 2009-12-18 | $0.97 | $0.97 | 1,236,963 | — | — |
| 2009-12-17 | $1.00 | $1.00 | 1,218,051 | — | — |
| 2009-12-16 | $1.02 | $1.02 | 1,263,558 | — | — |
| 2009-12-15 | $1.06 | $1.06 | 653,055 | — | — |
| 2009-12-14 | $1.11 | $1.11 | 463,580 | — | — |
| 2009-12-11 | $1.12 | $1.12 | 628,588 | — | — |
| 2009-12-10 | $1.13 | $1.13 | 444,787 | — | — |
| 2009-12-09 | $1.13 | $1.13 | 710,146 | — | — |
| 2009-12-08 | $1.13 | $1.13 | 361,456 | — | — |
| 2009-12-07 | $1.13 | $1.13 | 861,678 | — | — |
| 2009-12-04 | $1.16 | $1.16 | 627,051 | — | — |
| 2009-12-03 | $1.14 | $1.14 | 815,344 | — | — |
| 2009-12-02 | $1.17 | $1.17 | 523,862 | — | — |
| 2009-12-01 | $1.18 | $1.18 | 520,080 | — | — |
| 2009-11-30 | $1.18 | $1.18 | 550,221 | — | — |
| 2009-11-27 | $1.18 | $1.18 | 392,306 | — | — |
| 2009-11-25 | $1.21 | $1.21 | 792,058 | — | — |
| 2009-11-24 | $1.16 | $1.16 | 329,778 | — | — |
| 2009-11-23 | $1.18 | $1.18 | 596,792 | — | — |
| 2009-11-20 | $1.20 | $1.20 | 706,245 | — | — |
| 2009-11-19 | $1.16 | $1.16 | 449,633 | — | — |
| 2009-11-18 | $1.22 | $1.22 | 671,021 | — | — |
| 2009-11-17 | $1.23 | $1.23 | 568,778 | — | — |
| 2009-11-16 | $1.25 | $1.25 | 1,261,549 | — | — |
| 2009-11-13 | $1.21 | $1.21 | 1,368,165 | — | — |
| 2009-11-12 | $1.18 | $1.18 | 2,590,826 | — | — |
| 2009-11-11 | $1.31 | $1.31 | 547,266 | — | — |
| 2009-11-10 | $1.29 | $1.29 | 669,485 | — | — |
| 2009-11-09 | $1.26 | $1.26 | 1,073,729 | — | — |
| 2009-11-06 | $1.24 | $1.24 | 1,290,035 | — | — |
| 2009-11-05 | $1.29 | $1.29 | 621,968 | — | — |
| 2009-11-04 | $1.29 | $1.29 | 720,784 | — | — |
| 2009-11-03 | $1.29 | $1.29 | 860,969 | — | — |
| 2009-11-02 | $1.23 | $1.23 | 1,236,136 | — | — |
| 2009-10-30 | $1.26 | $1.26 | 964,394 | — | — |
| 2009-10-29 | $1.28 | $1.28 | 932,007 | — | — |
| 2009-10-28 | $1.23 | $1.23 | 1,907,039 | — | — |
| 2009-10-27 | $1.30 | $1.30 | 1,191,338 | — | — |
| 2009-10-26 | $1.35 | $1.35 | 2,597,327 | — | — |
| 2009-10-23 | $1.42 | $1.42 | 2,056,562 | — | — |
| 2009-10-22 | $1.46 | $1.46 | 1,495,112 | — | — |
| 2009-10-21 | $1.47 | $1.47 | 2,489,292 | — | — |
| 2009-10-20 | $1.52 | $1.52 | 6,083,518 | — | — |
| 2009-10-19 | $1.44 | $1.44 | 1,293,344 | — | — |
| 2009-10-16 | $1.49 | $1.49 | 1,346,889 | — | — |
| 2009-10-15 | $1.46 | $1.46 | 1,876,661 | — | — |
| 2009-10-14 | $1.49 | $1.49 | 3,676,966 | — | — |
| 2009-10-13 | $1.54 | $1.54 | 1,895,219 | — | — |
| 2009-10-12 | $1.68 | $1.68 | 3,578,860 | — | — |
| 2009-10-09 | $1.51 | $1.51 | 1,078,693 | — | — |
| 2009-10-08 | $1.55 | $1.55 | 1,925,123 | — | — |
| 2009-10-07 | $1.53 | $1.53 | 1,429,747 | — | — |
| 2009-10-06 | $1.41 | $1.41 | 1,162,852 | — | — |
| 2009-10-05 | $1.45 | $1.45 | 878,699 | — | — |
| 2009-10-02 | $1.37 | $1.37 | 1,506,695 | — | — |
| 2009-10-01 | $1.41 | $1.41 | 2,151,949 | — | — |
| 2009-09-30 | $1.57 | $1.57 | 1,216,751 | — | — |
| 2009-09-29 | $1.52 | $1.52 | 1,586,835 | — | — |
| 2009-09-28 | $1.64 | $1.64 | 930,707 | — | — |
| 2009-09-25 | $1.63 | $1.63 | 1,487,429 | — | — |
| 2009-09-24 | $1.63 | $1.63 | 3,845,992 | — | — |
| 2009-09-23 | $1.72 | $1.72 | 2,494,493 | — | — |
| 2009-09-22 | $1.78 | $1.78 | 5,631,994 | — | — |
| 2009-09-21 | $1.61 | $1.61 | 1,286,962 | — | — |
| 2009-09-18 | $1.58 | $1.58 | 1,398,188 | — | — |
| 2009-09-17 | $1.46 | $1.46 | 3,255,464 | — | — |
| 2009-09-16 | $1.54 | $1.54 | 4,422,098 | — | — |
| 2009-09-15 | $1.38 | $1.38 | 1,101,979 | — | — |
| 2009-09-14 | $1.26 | $1.26 | 459,916 | — | — |
| 2009-09-11 | $1.29 | $1.29 | 676,813 | — | — |
| 2009-09-10 | $1.30 | $1.30 | 568,897 | — | — |
| 2009-09-09 | $1.31 | $1.31 | 594,664 | — | — |
| 2009-09-08 | $1.28 | $1.28 | 1,007,537 | — | — |
| 2009-09-04 | $1.24 | $1.24 | 841,229 | — | — |
| 2009-09-03 | $1.20 | $1.20 | 979,996 | — | — |
| 2009-09-02 | $1.18 | $1.18 | 1,169,234 | — | — |
| 2009-09-01 | $1.13 | $1.13 | 1,178,809 | — | — |
| 2009-08-31 | $1.13 | $1.13 | 794,068 | — | — |
| 2009-08-28 | $1.18 | $1.18 | 669,367 | — | — |
| 2009-08-27 | $1.18 | $1.18 | 1,057,654 | — | — |
| 2009-08-26 | $1.19 | $1.19 | 1,661,183 | — | — |
| 2009-08-25 | $1.24 | $1.24 | 1,086,613 | — | — |
| 2009-08-24 | $1.34 | $1.34 | 605,657 | — | — |
| 2009-08-21 | $1.37 | $1.37 | 418,310 | — | — |
| 2009-08-20 | $1.34 | $1.34 | 467,954 | — | — |
| 2009-08-19 | $1.31 | $1.31 | 490,530 | — | — |
| 2009-08-18 | $1.32 | $1.32 | 248,102 | — | — |
| 2009-08-17 | $1.32 | $1.32 | 849,503 | — | — |
| 2009-08-14 | $1.39 | $1.39 | 680,596 | — | — |
| 2009-08-13 | $1.40 | $1.40 | 432,967 | — | — |
| 2009-08-12 | $1.39 | $1.39 | 334,742 | — | — |
| 2009-08-11 | $1.38 | $1.38 | 481,310 | — | — |
| 2009-08-10 | $1.40 | $1.40 | 495,613 | — | — |
| 2009-08-07 | $1.43 | $1.43 | 534,146 | — | — |
| 2009-08-06 | $1.46 | $1.46 | 394,315 | — | — |
| 2009-08-05 | $1.46 | $1.46 | 414,764 | — | — |
| 2009-08-04 | $1.43 | $1.43 | 1,610,593 | — | — |
| 2009-08-03 | $1.50 | $1.50 | 798,914 | — | — |
| 2009-07-31 | $1.44 | $1.44 | 507,669 | — | — |
| 2009-07-30 | $1.42 | $1.42 | 649,154 | — | — |
| 2009-07-29 | $1.37 | $1.37 | 790,049 | — | — |
| 2009-07-28 | $1.46 | $1.46 | 1,828,081 | — | — |
| 2009-07-27 | $1.53 | $1.53 | 800,923 | — | — |
| 2009-07-24 | $1.51 | $1.51 | 714,046 | — | — |
| 2009-07-23 | $1.43 | $1.43 | 501,050 | — | — |
| 2009-07-22 | $1.46 | $1.46 | 460,507 | — | — |
| 2009-07-21 | $1.46 | $1.46 | 476,464 | — | — |
| 2009-07-20 | $1.47 | $1.47 | 836,620 | — | — |
| 2009-07-17 | $1.46 | $1.46 | 438,995 | — | — |
| 2009-07-16 | $1.51 | $1.51 | 547,502 | — | — |
| 2009-07-15 | $1.51 | $1.51 | 1,226,207 | — | — |
| 2009-07-14 | $1.37 | $1.37 | 990,634 | — | — |
| 2009-07-13 | $1.28 | $1.28 | 595,255 | — | — |
| 2009-07-10 | $1.24 | $1.24 | 498,922 | — | — |
| 2009-07-09 | $1.26 | $1.26 | 1,831,154 | — | — |
| 2009-07-08 | $1.17 | $1.17 | 1,061,436 | — | — |
| 2009-07-07 | $1.25 | $1.25 | 682,487 | — | — |
| 2009-07-06 | $1.32 | $1.32 | 1,086,967 | — | — |
| 2009-07-02 | $1.40 | $1.40 | 869,597 | — | — |
| 2009-07-01 | $1.39 | $1.39 | 375,876 | — | — |
| 2009-06-30 | $1.37 | $1.37 | 1,257,057 | — | — |
| 2009-06-29 | $1.42 | $1.42 | 615,231 | — | — |
| 2009-06-26 | $1.39 | $1.39 | 681,423 | — | — |
| 2009-06-25 | $1.43 | $1.43 | 633,670 | — | — |
| 2009-06-24 | $1.39 | $1.39 | 756,480 | — | — |
| 2009-06-23 | $1.31 | $1.31 | 794,777 | — | — |
| 2009-06-22 | $1.31 | $1.31 | 1,268,641 | — | — |
| 2009-06-19 | $1.43 | $1.43 | 587,690 | — | — |
| 2009-06-18 | $1.40 | $1.40 | 1,209,068 | — | — |
| 2009-06-17 | $1.51 | $1.51 | 2,168,734 | — | — |
| 2009-06-16 | $1.37 | $1.37 | 2,251,946 | — | — |
| 2009-06-15 | $1.51 | $1.51 | 1,444,995 | — | — |
| 2009-06-12 | $1.53 | $1.53 | 527,054 | — | — |
| 2009-06-11 | $1.57 | $1.57 | 862,860 | — | — |
| 2009-06-10 | $1.56 | $1.56 | 635,443 | — | — |
| 2009-06-09 | $1.57 | $1.57 | 1,243,700 | — | — |
| 2009-06-08 | $1.55 | $1.55 | 1,093,823 | — | — |
| 2009-06-05 | $1.56 | $1.56 | 1,105,879 | — | — |
| 2009-06-04 | $1.67 | $1.67 | 985,788 | — | — |
| 2009-06-03 | $1.57 | $1.57 | 2,705,243 | — | — |
| 2009-06-02 | $1.68 | $1.68 | 1,636,006 | — | — |
| 2009-06-01 | $1.67 | $1.67 | 3,311,018 | — | — |
| 2009-05-29 | $1.62 | $1.62 | 3,623,066 | — | — |
| 2009-05-28 | $1.57 | $1.57 | 1,052,571 | — | — |
| 2009-05-27 | $1.54 | $1.54 | 1,240,509 | — | — |
| 2009-05-26 | $1.59 | $1.59 | 1,105,170 | — | — |
| 2009-05-22 | $1.66 | $1.66 | 849,503 | — | — |
| 2009-05-21 | $1.68 | $1.68 | 1,328,804 | — | — |
| 2009-05-20 | $1.58 | $1.58 | 1,875,834 | — | — |
| 2009-05-19 | $1.61 | $1.61 | 1,174,908 | — | — |
| 2009-05-18 | $1.68 | $1.68 | 1,121,600 | — | — |
| 2009-05-15 | $1.50 | $1.50 | 1,402,088 | — | — |
| 2009-05-14 | $1.61 | $1.61 | 1,696,406 | — | — |
| 2009-05-13 | $1.59 | $1.59 | 2,564,940 | — | — |
| 2009-05-12 | $1.82 | $1.82 | 1,215,687 | — | — |
| 2009-05-11 | $1.84 | $1.84 | 1,038,387 | — | — |
| 2009-05-08 | $1.88 | $1.88 | 1,806,687 | — | — |
| 2009-05-07 | $1.76 | $1.76 | 2,767,771 | — | — |
| 2009-05-06 | $1.95 | $1.95 | 2,668,838 | — | — |
| 2009-05-05 | $2.00 | $2.00 | 4,724,099 | — | — |
| 2009-05-04 | $2.07 | $2.07 | 4,916,647 | — | — |
| 2009-05-01 | $1.68 | $1.68 | 2,594,372 | — | — |
| 2009-04-30 | $1.58 | $1.58 | 4,674,455 | — | — |
| 2009-04-29 | $1.42 | $1.42 | 3,716,090 | — | — |
| 2009-04-28 | $1.16 | $1.16 | 1,252,920 | — | — |
| 2009-04-27 | $1.19 | $1.19 | 2,689,759 | — | — |
| 2009-04-24 | $1.25 | $1.25 | 1,280,342 | — | — |
| 2009-04-23 | $1.13 | $1.13 | 1,177,745 | — | — |
| 2009-04-22 | $1.00 | $1.00 | 580,362 | — | — |
| 2009-04-21 | $0.93 | $0.93 | 202,949 | — | — |
| 2009-04-20 | $0.93 | $0.93 | 634,616 | — | — |
| 2009-04-17 | $1.00 | $1.00 | 1,293,344 | — | — |
| 2009-04-16 | $1.00 | $1.00 | 878,935 | — | — |
| 2009-04-15 | $1.04 | $1.04 | 1,151,386 | — | — |
| 2009-04-14 | $1.06 | $1.06 | 2,568,013 | — | — |
| 2009-04-13 | $0.90 | $0.90 | 1,912,003 | — | — |
| 2009-04-09 | $0.80 | $0.80 | 556,604 | — | — |
| 2009-04-08 | $0.79 | $0.79 | 524,926 | — | — |
| 2009-04-07 | $0.76 | $0.76 | 780,829 | — | — |
| 2009-04-06 | $0.84 | $0.84 | 1,359,182 | — | — |
| 2009-04-03 | $0.66 | $0.66 | 1,010,610 | — | — |
| 2009-04-02 | $0.63 | $0.63 | 686,269 | — | — |
| 2009-04-01 | $0.58 | $0.58 | 884,018 | — | — |
| 2009-03-31 | $0.61 | $0.61 | 245,620 | — | — |
| 2009-03-30 | $0.64 | $0.64 | 396,916 | — | — |
| 2009-03-27 | $0.67 | $0.67 | 421,383 | — | — |
| 2009-03-26 | $0.65 | $0.65 | 546,557 | — | — |
| 2009-03-25 | $0.65 | $0.65 | 830,591 | — | — |
| 2009-03-24 | $0.61 | $0.61 | 1,049,380 | — | — |
| 2009-03-23 | $0.63 | $0.63 | 2,298,635 | — | — |
| 2009-03-20 | $0.68 | $0.68 | 1,404,925 | — | — |
| 2009-03-19 | $0.73 | $0.73 | 4,375,409 | — | — |
| 2009-03-18 | $0.91 | $0.91 | 365,947 | — | — |
| 2009-03-17 | $0.91 | $0.91 | 301,292 | — | — |
| 2009-03-16 | $0.87 | $0.87 | 422,801 | — | — |
| 2009-03-13 | $0.93 | $0.93 | 473,982 | — | — |
| 2009-03-12 | $0.87 | $0.87 | 410,154 | — | — |
| 2009-03-11 | $0.81 | $0.81 | 518,189 | — | — |
| 2009-03-10 | $0.80 | $0.80 | 462,871 | — | — |
| 2009-03-09 | $0.78 | $0.78 | 296,918 | — | — |
| 2009-03-06 | $0.82 | $0.82 | 326,350 | — | — |
| 2009-03-05 | $0.85 | $0.85 | 452,233 | — | — |
| 2009-03-04 | $0.93 | $0.93 | 509,678 | — | — |
| 2009-03-03 | $0.82 | $0.82 | 456,252 | — | — |
| 2009-03-02 | $0.78 | $0.78 | 807,306 | — | — |
| 2009-02-27 | $0.92 | $0.92 | 589,582 | — | — |
| 2009-02-26 | $0.95 | $0.95 | 644,190 | — | — |
| 2009-02-25 | $0.92 | $0.92 | 718,774 | — | — |
| 2009-02-24 | $0.86 | $0.86 | 760,499 | — | — |
| 2009-02-23 | $0.85 | $0.85 | 983,188 | — | — |
| 2009-02-20 | $0.85 | $0.85 | 719,129 | — | — |
| 2009-02-19 | $0.91 | $0.91 | 381,431 | — | — |
| 2009-02-18 | $0.93 | $0.93 | 499,513 | — | — |
| 2009-02-17 | $0.92 | $0.92 | 464,644 | — | — |
| 2009-02-13 | $0.98 | $0.98 | 688,751 | — | — |
| 2009-02-12 | $0.97 | $0.97 | 363,583 | — | — |
| 2009-02-11 | $1.00 | $1.00 | 528,709 | — | — |
| 2009-02-10 | $0.99 | $0.99 | 729,885 | — | — |
| 2009-02-09 | $1.10 | $1.10 | 743,478 | — | — |
| 2009-02-06 | $1.07 | $1.07 | 645,963 | — | — |
| 2009-02-05 | $1.00 | $1.00 | 448,805 | — | — |
| 2009-02-04 | $0.96 | $0.96 | 904,230 | — | — |
| 2009-02-03 | $0.93 | $0.93 | 671,376 | — | — |
| 2009-02-02 | $0.94 | $0.94 | 792,531 | — | — |
| 2009-01-30 | $1.06 | $1.06 | 522,917 | — | — |
| 2009-01-29 | $1.07 | $1.07 | 320,204 | — | — |
| 2009-01-28 | $1.09 | $1.09 | 489,348 | — | — |
| 2009-01-27 | $1.07 | $1.07 | 372,803 | — | — |
| 2009-01-26 | $1.12 | $1.12 | 706,481 | — | — |
| 2009-01-23 | $1.10 | $1.10 | 589,818 | — | — |
| 2009-01-22 | $1.07 | $1.07 | 576,934 | — | — |
| 2009-01-21 | $1.02 | $1.02 | 626,578 | — | — |
| 2009-01-20 | $1.06 | $1.06 | 2,165,306 | — | — |
| 2009-01-16 | $1.06 | $1.06 | 1,111,316 | — | — |
| 2009-01-15 | $0.96 | $0.96 | 873,498 | — | — |
| 2009-01-14 | $0.97 | $0.97 | 844,421 | — | — |
| 2009-01-13 | $1.08 | $1.08 | 751,752 | — | — |
| 2009-01-12 | $1.04 | $1.04 | 971,013 | — | — |
| 2009-01-09 | $1.17 | $1.17 | 727,403 | — | — |
| 2009-01-08 | $1.19 | $1.19 | 789,694 | — | — |
| 2009-01-07 | $1.14 | $1.14 | 1,221,715 | — | — |
| 2009-01-06 | $1.21 | $1.21 | 2,393,432 | — | — |
| 2009-01-05 | $1.31 | $1.31 | 3,775,663 | — | — |
| 2009-01-02 | $1.44 | $1.44 | 5,935,058 | — | — |