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
- 2005-04-14 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 | $2.02 | $2.02 | 657,600 | — | — |
| 2009-12-30 | $2.03 | $2.03 | 647,200 | — | — |
| 2009-12-29 | $2.01 | $2.01 | 776,000 | — | — |
| 2009-12-28 | $1.97 | $1.97 | 766,800 | — | — |
| 2009-12-24 | $1.93 | $1.93 | 319,200 | — | — |
| 2009-12-23 | $1.89 | $1.89 | 1,370,400 | — | — |
| 2009-12-22 | $1.83 | $1.83 | 1,303,600 | — | — |
| 2009-12-21 | $1.81 | $1.81 | 999,600 | — | — |
| 2009-12-18 | $1.82 | $1.82 | 2,189,600 | — | — |
| 2009-12-17 | $1.89 | $1.89 | 927,200 | — | — |
| 2009-12-16 | $1.93 | $1.93 | 486,000 | — | — |
| 2009-12-15 | $1.93 | $1.93 | 496,800 | — | — |
| 2009-12-14 | $1.92 | $1.91 | 340,000 | — | — |
| 2009-12-11 | $1.90 | $1.90 | 1,538,400 | — | — |
| 2009-12-10 | $1.88 | $1.88 | 1,049,600 | — | — |
| 2009-12-09 | $1.83 | $1.83 | 1,242,800 | — | — |
| 2009-12-08 | $1.78 | $1.78 | 1,543,600 | — | — |
| 2009-12-07 | $1.83 | $1.83 | 1,072,000 | — | — |
| 2009-12-04 | $1.87 | $1.87 | 609,200 | — | — |
| 2009-12-03 | $1.79 | $1.79 | 1,801,600 | — | — |
| 2009-12-02 | $1.81 | $1.81 | 824,000 | — | — |
| 2009-12-01 | $1.80 | $1.80 | 3,292,800 | — | — |
| 2009-11-30 | $1.81 | $1.81 | 1,460,800 | — | — |
| 2009-11-27 | $1.75 | $1.75 | 257,600 | — | — |
| 2009-11-25 | $1.82 | $1.82 | 333,600 | — | — |
| 2009-11-24 | $1.82 | $1.82 | 672,400 | — | — |
| 2009-11-23 | $1.85 | $1.85 | 515,200 | — | — |
| 2009-11-20 | $1.82 | $1.82 | 528,400 | — | — |
| 2009-11-19 | $1.82 | $1.82 | 520,800 | — | — |
| 2009-11-18 | $1.86 | $1.86 | 350,000 | — | — |
| 2009-11-17 | $1.88 | $1.88 | 355,600 | — | — |
| 2009-11-16 | $1.90 | $1.89 | 1,134,000 | — | — |
| 2009-11-13 | $1.82 | $1.82 | 704,000 | — | — |
| 2009-11-12 | $1.76 | $1.76 | 635,200 | — | — |
| 2009-11-11 | $1.84 | $1.84 | 324,800 | — | — |
| 2009-11-10 | $1.83 | $1.83 | 581,200 | — | — |
| 2009-11-09 | $1.85 | $1.85 | 703,600 | — | — |
| 2009-11-06 | $1.85 | $1.85 | 1,766,800 | — | — |
| 2009-11-05 | $1.83 | $1.83 | 1,191,600 | — | — |
| 2009-11-04 | $1.74 | $1.73 | 747,600 | — | — |
| 2009-11-03 | $1.73 | $1.72 | 653,600 | — | — |
| 2009-11-02 | $1.70 | $1.70 | 701,600 | — | — |
| 2009-10-30 | $1.72 | $1.72 | 1,932,800 | — | — |
| 2009-10-29 | $1.76 | $1.76 | 888,000 | — | — |
| 2009-10-28 | $1.74 | $1.74 | 882,800 | — | — |
| 2009-10-27 | $1.83 | $1.83 | 1,235,600 | — | — |
| 2009-10-26 | $1.83 | $1.83 | 682,800 | — | — |
| 2009-10-23 | $1.88 | $1.88 | 547,200 | — | — |
| 2009-10-22 | $1.93 | $1.93 | 641,600 | — | — |
| 2009-10-21 | $1.90 | $1.90 | 667,200 | — | — |
| 2009-10-20 | $1.95 | $1.95 | 572,800 | — | — |
| 2009-10-19 | $1.97 | $1.97 | 483,600 | — | — |
| 2009-10-16 | $1.93 | $1.93 | 533,200 | — | — |
| 2009-10-15 | $1.96 | $1.96 | 611,200 | — | — |
| 2009-10-14 | $1.93 | $1.93 | 601,600 | — | — |
| 2009-10-13 | $1.91 | $1.91 | 547,600 | — | — |
| 2009-10-12 | $1.94 | $1.94 | 881,600 | — | — |
| 2009-10-09 | $1.97 | $1.97 | 634,000 | — | — |
| 2009-10-08 | $1.92 | $1.92 | 1,366,000 | — | — |
| 2009-10-07 | $1.97 | $1.97 | 509,600 | — | — |
| 2009-10-06 | $2.01 | $2.01 | 813,200 | — | — |
| 2009-10-05 | $2.06 | $2.06 | 1,555,200 | — | — |
| 2009-10-02 | $1.88 | $1.88 | 752,800 | — | — |
| 2009-10-01 | $1.91 | $1.91 | 915,600 | — | — |
| 2009-09-30 | $1.98 | $1.98 | 919,600 | — | — |
| 2009-09-29 | $2.00 | $2.00 | 466,000 | — | — |
| 2009-09-28 | $2.00 | $2.00 | 954,000 | — | — |
| 2009-09-25 | $1.93 | $1.93 | 1,871,600 | — | — |
| 2009-09-24 | $1.95 | $1.95 | 1,136,800 | — | — |
| 2009-09-23 | $1.99 | $1.99 | 704,400 | — | — |
| 2009-09-22 | $2.01 | $2.01 | 1,488,800 | — | — |
| 2009-09-21 | $2.00 | $2.00 | 744,000 | — | — |
| 2009-09-18 | $2.00 | $2.00 | 1,208,800 | — | — |
| 2009-09-17 | $1.98 | $1.98 | 356,800 | — | — |
| 2009-09-16 | $2.01 | $2.01 | 1,061,200 | — | — |
| 2009-09-15 | $2.01 | $2.01 | 520,800 | — | — |
| 2009-09-14 | $2.05 | $2.05 | 529,600 | — | — |
| 2009-09-11 | $2.06 | $2.06 | 539,600 | — | — |
| 2009-09-10 | $2.12 | $2.12 | 1,174,400 | — | — |
| 2009-09-09 | $2.09 | $2.09 | 1,182,400 | — | — |
| 2009-09-08 | $2.03 | $2.03 | 699,600 | — | — |
| 2009-09-04 | $2.02 | $2.02 | 1,888,000 | — | — |
| 2009-09-03 | $2.01 | $2.01 | 1,207,600 | — | — |
| 2009-09-02 | $1.93 | $1.93 | 1,219,600 | — | — |
| 2009-09-01 | $1.92 | $1.92 | 848,000 | — | — |
| 2009-08-31 | $1.95 | $1.95 | 1,119,600 | — | — |
| 2009-08-28 | $1.99 | $1.99 | 775,600 | — | — |
| 2009-08-27 | $2.03 | $2.03 | 1,106,800 | — | — |
| 2009-08-26 | $2.05 | $2.05 | 3,006,000 | — | — |
| 2009-08-25 | $2.06 | $2.06 | 1,030,400 | — | — |
| 2009-08-24 | $2.05 | $2.05 | 3,179,600 | — | — |
| 2009-08-21 | $2.09 | $2.09 | 3,327,200 | — | — |
| 2009-08-20 | $1.97 | $1.97 | 2,039,600 | — | — |
| 2009-08-19 | $1.90 | $1.90 | 2,450,800 | — | — |
| 2009-08-18 | $1.81 | $1.81 | 1,286,000 | — | — |
| 2009-08-17 | $1.71 | $1.71 | 1,452,000 | — | — |
| 2009-08-14 | $1.73 | $1.72 | 1,912,800 | — | — |
| 2009-08-13 | $1.71 | $1.71 | 1,234,800 | — | — |
| 2009-08-12 | $1.69 | $1.69 | 869,200 | — | — |
| 2009-08-11 | $1.63 | $1.63 | 567,600 | — | — |
| 2009-08-10 | $1.66 | $1.66 | 536,400 | — | — |
| 2009-08-07 | $1.71 | $1.71 | 1,097,200 | — | — |
| 2009-08-06 | $1.67 | $1.67 | 1,194,800 | — | — |
| 2009-08-05 | $1.70 | $1.70 | 962,400 | — | — |
| 2009-08-04 | $1.78 | $1.78 | 2,840,400 | — | — |
| 2009-08-03 | $1.67 | $1.67 | 1,254,800 | — | — |
| 2009-07-31 | $1.62 | $1.62 | 1,170,000 | — | — |
| 2009-07-30 | $1.69 | $1.69 | 2,284,400 | — | — |
| 2009-07-29 | $1.64 | $1.64 | 3,027,600 | — | — |
| 2009-07-28 | $1.54 | $1.54 | 701,600 | — | — |
| 2009-07-27 | $1.49 | $1.49 | 1,004,800 | — | — |
| 2009-07-24 | $1.45 | $1.45 | 4,350,400 | — | — |
| 2009-07-23 | $1.42 | $1.42 | 1,390,400 | — | — |
| 2009-07-22 | $1.40 | $1.40 | 560,400 | — | — |
| 2009-07-21 | $1.36 | $1.36 | 2,505,600 | — | — |
| 2009-07-20 | $1.40 | $1.40 | 536,800 | — | — |
| 2009-07-17 | $1.38 | $1.38 | 894,400 | — | — |
| 2009-07-16 | $1.43 | $1.43 | 935,600 | — | — |
| 2009-07-15 | $1.44 | $1.44 | 1,456,800 | — | — |
| 2009-07-14 | $1.38 | $1.38 | 620,000 | — | — |
| 2009-07-13 | $1.35 | $1.35 | 672,800 | — | — |
| 2009-07-10 | $1.33 | $1.33 | 413,200 | — | — |
| 2009-07-09 | $1.33 | $1.33 | 813,200 | — | — |
| 2009-07-08 | $1.34 | $1.34 | 1,961,600 | — | — |
| 2009-07-07 | $1.32 | $1.32 | 1,425,600 | — | — |
| 2009-07-06 | $1.41 | $1.41 | 1,452,000 | — | — |
| 2009-07-02 | $1.47 | $1.47 | 1,236,400 | — | — |
| 2009-07-01 | $1.56 | $1.56 | 714,800 | — | — |
| 2009-06-30 | $1.55 | $1.55 | 902,400 | — | — |
| 2009-06-29 | $1.56 | $1.56 | 753,200 | — | — |
| 2009-06-26 | $1.56 | $1.56 | 7,468,000 | — | — |
| 2009-06-25 | $1.58 | $1.58 | 1,160,000 | — | — |
| 2009-06-24 | $1.56 | $1.56 | 962,800 | — | — |
| 2009-06-23 | $1.57 | $1.57 | 1,172,400 | — | — |
| 2009-06-22 | $1.51 | $1.51 | 1,711,200 | — | — |
| 2009-06-19 | $1.50 | $1.50 | 3,146,800 | — | — |
| 2009-06-18 | $1.57 | $1.57 | 1,490,800 | — | — |
| 2009-06-17 | $1.68 | $1.68 | 2,233,600 | — | — |
| 2009-06-16 | $1.61 | $1.61 | 1,702,000 | — | — |
| 2009-06-15 | $1.59 | $1.59 | 1,882,000 | — | — |
| 2009-06-12 | $1.56 | $1.56 | 1,335,200 | — | — |
| 2009-06-11 | $1.44 | $1.44 | 1,086,000 | — | — |
| 2009-06-10 | $1.42 | $1.42 | 3,343,200 | — | — |
| 2009-06-09 | $1.38 | $1.38 | 494,400 | — | — |
| 2009-06-08 | $1.39 | $1.39 | 4,654,000 | — | — |
| 2009-06-05 | $1.36 | $1.36 | 677,200 | — | — |
| 2009-06-04 | $1.37 | $1.37 | 1,090,000 | — | — |
| 2009-06-03 | $1.31 | $1.31 | 1,185,600 | — | — |
| 2009-06-02 | $1.37 | $1.37 | 907,200 | — | — |
| 2009-06-01 | $1.41 | $1.41 | 1,138,000 | — | — |
| 2009-05-29 | $1.39 | $1.39 | 4,096,800 | — | — |
| 2009-05-28 | $1.26 | $1.26 | 1,502,000 | — | — |
| 2009-05-27 | $1.33 | $1.33 | 1,436,000 | — | — |
| 2009-05-26 | $1.25 | $1.25 | 1,939,200 | — | — |
| 2009-05-22 | $1.19 | $1.19 | 406,800 | — | — |
| 2009-05-21 | $1.15 | $1.15 | 926,400 | — | — |
| 2009-05-20 | $1.15 | $1.15 | 687,200 | — | — |
| 2009-05-19 | $1.15 | $1.15 | 511,200 | — | — |
| 2009-05-18 | $1.13 | $1.13 | 1,222,800 | — | — |
| 2009-05-15 | $1.01 | $1.01 | 891,600 | — | — |
| 2009-05-14 | $0.95 | $0.95 | 1,412,400 | — | — |
| 2009-05-13 | $0.93 | $0.93 | 774,000 | — | — |
| 2009-05-12 | $0.96 | $0.96 | 691,600 | — | — |
| 2009-05-11 | $0.98 | $0.98 | 348,400 | — | — |
| 2009-05-08 | $1.00 | $1.00 | 497,200 | — | — |
| 2009-05-07 | $0.97 | $0.97 | 798,800 | — | — |
| 2009-05-06 | $1.02 | $1.02 | 496,000 | — | — |
| 2009-05-05 | $1.00 | $1.00 | 710,000 | — | — |
| 2009-05-04 | $1.02 | $1.02 | 1,262,000 | — | — |
| 2009-05-01 | $1.05 | $1.05 | 1,402,400 | — | — |
| 2009-04-30 | $1.12 | $1.12 | 1,042,000 | — | — |
| 2009-04-29 | $1.07 | $1.07 | 392,400 | — | — |
| 2009-04-28 | $1.04 | $1.04 | 241,200 | — | — |
| 2009-04-27 | $1.01 | $1.01 | 1,162,400 | — | — |
| 2009-04-24 | $1.11 | $1.11 | 521,200 | — | — |
| 2009-04-23 | $1.10 | $1.10 | 348,400 | — | — |
| 2009-04-22 | $1.14 | $1.14 | 361,200 | — | — |
| 2009-04-21 | $1.15 | $1.15 | 770,000 | — | — |
| 2009-04-20 | $1.14 | $1.14 | 464,000 | — | — |
| 2009-04-17 | $1.14 | $1.14 | 406,400 | — | — |
| 2009-04-16 | $1.18 | $1.18 | 1,245,600 | — | — |
| 2009-04-15 | $1.19 | $1.19 | 345,600 | — | — |
| 2009-04-14 | $1.11 | $1.11 | 391,600 | — | — |
| 2009-04-13 | $1.15 | $1.15 | 403,600 | — | — |
| 2009-04-09 | $1.17 | $1.17 | 1,005,600 | — | — |
| 2009-04-08 | $1.10 | $1.10 | 1,520,000 | — | — |
| 2009-04-07 | $1.15 | $1.15 | 1,409,200 | — | — |
| 2009-04-06 | $1.14 | $1.14 | 476,000 | — | — |
| 2009-04-03 | $1.15 | $1.15 | 1,378,800 | — | — |
| 2009-04-02 | $1.11 | $1.11 | 1,103,200 | — | — |
| 2009-04-01 | $1.10 | $1.10 | 773,600 | — | — |
| 2009-03-31 | $1.04 | $1.04 | 1,225,200 | — | — |
| 2009-03-30 | $1.01 | $1.01 | 2,485,600 | — | — |
| 2009-03-27 | $1.07 | $1.07 | 831,200 | — | — |
| 2009-03-26 | $1.16 | $1.16 | 1,213,600 | — | — |
| 2009-03-25 | $1.10 | $1.10 | 1,494,800 | — | — |
| 2009-03-24 | $1.11 | $1.11 | 1,226,800 | — | — |
| 2009-03-23 | $1.16 | $1.16 | 1,237,600 | — | — |
| 2009-03-20 | $1.04 | $1.04 | 1,272,400 | — | — |
| 2009-03-19 | $1.08 | $1.08 | 684,000 | — | — |
| 2009-03-18 | $1.06 | $1.06 | 1,902,400 | — | — |
| 2009-03-17 | $1.03 | $1.03 | 803,600 | — | — |
| 2009-03-16 | $1.01 | $1.01 | 796,800 | — | — |
| 2009-03-13 | $1.02 | $1.02 | 1,431,200 | — | — |
| 2009-03-12 | $1.03 | $1.03 | 1,625,600 | — | — |
| 2009-03-11 | $0.94 | $0.94 | 909,200 | — | — |
| 2009-03-10 | $0.96 | $0.96 | 1,015,200 | — | — |
| 2009-03-09 | $0.87 | $0.87 | 816,400 | — | — |
| 2009-03-06 | $0.83 | $0.83 | 999,600 | — | — |
| 2009-03-05 | $0.82 | $0.82 | 912,000 | — | — |
| 2009-03-04 | $0.98 | $0.98 | 412,000 | — | — |
| 2009-03-03 | $0.94 | $0.94 | 812,400 | — | — |
| 2009-03-02 | $0.90 | $0.90 | 744,400 | — | — |
| 2009-02-27 | $1.01 | $1.01 | 5,798,000 | — | — |
| 2009-02-26 | $0.94 | $0.94 | 756,000 | — | — |
| 2009-02-25 | $0.97 | $0.97 | 703,600 | — | — |
| 2009-02-24 | $1.04 | $1.04 | 1,538,800 | — | — |
| 2009-02-23 | $0.95 | $0.95 | 1,065,600 | — | — |
| 2009-02-20 | $0.96 | $0.96 | 1,338,400 | — | — |
| 2009-02-19 | $0.90 | $0.90 | 390,800 | — | — |
| 2009-02-18 | $0.85 | $0.85 | 361,600 | — | — |
| 2009-02-17 | $0.85 | $0.85 | 388,400 | — | — |
| 2009-02-13 | $0.89 | $0.89 | 505,200 | — | — |
| 2009-02-12 | $0.89 | $0.89 | 427,200 | — | — |
| 2009-02-11 | $0.96 | $0.96 | 1,196,000 | — | — |
| 2009-02-10 | $0.85 | $0.85 | 636,000 | — | — |
| 2009-02-09 | $0.92 | $0.92 | 690,400 | — | — |
| 2009-02-06 | $0.92 | $0.92 | 1,072,400 | — | — |
| 2009-02-05 | $0.83 | $0.83 | 465,200 | — | — |
| 2009-02-04 | $0.84 | $0.84 | 609,600 | — | — |
| 2009-02-03 | $0.81 | $0.81 | 813,200 | — | — |
| 2009-02-02 | $0.84 | $0.84 | 778,800 | — | — |
| 2009-01-30 | $0.81 | $0.81 | 1,744,800 | — | — |
| 2009-01-29 | $0.78 | $0.78 | 298,400 | — | — |
| 2009-01-28 | $0.82 | $0.82 | 458,800 | — | — |
| 2009-01-27 | $0.84 | $0.84 | 513,600 | — | — |
| 2009-01-26 | $0.81 | $0.81 | 240,800 | — | — |
| 2009-01-23 | $0.79 | $0.79 | 256,400 | — | — |
| 2009-01-22 | $0.82 | $0.82 | 283,200 | — | — |
| 2009-01-21 | $0.81 | $0.81 | 449,600 | — | — |
| 2009-01-20 | $0.76 | $0.76 | 741,200 | — | — |
| 2009-01-16 | $0.88 | $0.88 | 873,600 | — | — |
| 2009-01-15 | $0.78 | $0.78 | 512,000 | — | — |
| 2009-01-14 | $0.78 | $0.77 | 484,800 | — | — |
| 2009-01-13 | $0.84 | $0.84 | 443,200 | — | — |
| 2009-01-12 | $0.80 | $0.80 | 664,800 | — | — |
| 2009-01-09 | $0.81 | $0.81 | 512,800 | — | — |
| 2009-01-08 | $0.88 | $0.88 | 384,400 | — | — |
| 2009-01-07 | $0.85 | $0.85 | 794,400 | — | — |
| 2009-01-06 | $0.92 | $0.92 | 2,781,600 | — | — |
| 2009-01-05 | $0.82 | $0.82 | 554,000 | — | — |
| 2009-01-02 | $0.69 | $0.69 | 279,600 | — | — |