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
- 1997-07-02 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 | $1.50 | $1.50 | 301,300 | — | — |
| 2009-12-30 | $1.45 | $1.45 | 194,600 | — | — |
| 2009-12-29 | $1.42 | $1.42 | 147,200 | — | — |
| 2009-12-28 | $1.44 | $1.44 | 361,600 | — | — |
| 2009-12-24 | $1.47 | $1.47 | 210,400 | — | — |
| 2009-12-23 | $1.43 | $1.43 | 401,200 | — | — |
| 2009-12-22 | $1.37 | $1.37 | 224,900 | — | — |
| 2009-12-21 | $1.41 | $1.41 | 394,900 | — | — |
| 2009-12-18 | $1.41 | $1.41 | 406,400 | — | — |
| 2009-12-17 | $1.33 | $1.33 | 924,700 | — | — |
| 2009-12-16 | $1.45 | $1.45 | 1,902,000 | — | — |
| 2009-12-15 | $1.24 | $1.24 | 252,200 | — | — |
| 2009-12-14 | $1.19 | $1.19 | 214,300 | — | — |
| 2009-12-11 | $1.19 | $1.19 | 272,600 | — | — |
| 2009-12-10 | $1.18 | $1.18 | 191,400 | — | — |
| 2009-12-09 | $1.19 | $1.19 | 352,300 | — | — |
| 2009-12-08 | $1.20 | $1.20 | 214,700 | — | — |
| 2009-12-07 | $1.25 | $1.25 | 197,600 | — | — |
| 2009-12-04 | $1.22 | $1.22 | 421,500 | — | — |
| 2009-12-03 | $1.25 | $1.25 | 419,000 | — | — |
| 2009-12-02 | $1.30 | $1.30 | 1,737,600 | — | — |
| 2009-12-01 | $1.40 | $1.40 | 2,985,800 | — | — |
| 2009-11-30 | $1.14 | $1.14 | 111,000 | — | — |
| 2009-11-27 | $1.12 | $1.12 | 110,200 | — | — |
| 2009-11-25 | $1.10 | $1.10 | 307,800 | — | — |
| 2009-11-24 | $1.07 | $1.07 | 164,100 | — | — |
| 2009-11-23 | $1.07 | $1.07 | 95,600 | — | — |
| 2009-11-20 | $1.08 | $1.08 | 61,600 | — | — |
| 2009-11-19 | $1.10 | $1.10 | 197,700 | — | — |
| 2009-11-18 | $1.07 | $1.07 | 242,100 | — | — |
| 2009-11-17 | $1.07 | $1.07 | 267,100 | — | — |
| 2009-11-16 | $1.10 | $1.10 | 162,900 | — | — |
| 2009-11-13 | $1.10 | $1.10 | 131,500 | — | — |
| 2009-11-12 | $1.10 | $1.10 | 258,600 | — | — |
| 2009-11-11 | $1.13 | $1.13 | 78,800 | — | — |
| 2009-11-10 | $1.10 | $1.10 | 122,200 | — | — |
| 2009-11-09 | $1.10 | $1.10 | 1,075,900 | — | — |
| 2009-11-06 | $1.14 | $1.14 | 58,800 | — | — |
| 2009-11-05 | $1.15 | $1.15 | 280,300 | — | — |
| 2009-11-04 | $1.15 | $1.15 | 151,400 | — | — |
| 2009-11-03 | $1.17 | $1.17 | 232,600 | — | — |
| 2009-11-02 | $1.13 | $1.13 | 285,100 | — | — |
| 2009-10-30 | $1.18 | $1.18 | 608,600 | — | — |
| 2009-10-29 | $1.20 | $1.20 | 416,200 | — | — |
| 2009-10-28 | $1.10 | $1.10 | 599,200 | — | — |
| 2009-10-27 | $1.16 | $1.16 | 239,000 | — | — |
| 2009-10-26 | $1.18 | $1.18 | 206,800 | — | — |
| 2009-10-23 | $1.20 | $1.20 | 299,100 | — | — |
| 2009-10-22 | $1.20 | $1.20 | 232,500 | — | — |
| 2009-10-21 | $1.22 | $1.22 | 496,800 | — | — |
| 2009-10-20 | $1.18 | $1.18 | 377,300 | — | — |
| 2009-10-19 | $1.18 | $1.18 | 286,100 | — | — |
| 2009-10-16 | $1.16 | $1.16 | 581,200 | — | — |
| 2009-10-15 | $1.26 | $1.26 | 221,400 | — | — |
| 2009-10-14 | $1.28 | $1.28 | 546,800 | — | — |
| 2009-10-13 | $1.29 | $1.29 | 746,300 | — | — |
| 2009-10-12 | $1.30 | $1.30 | 1,185,100 | — | — |
| 2009-10-09 | $1.20 | $1.20 | 1,449,000 | — | — |
| 2009-10-08 | $1.10 | $1.10 | 1,016,700 | — | — |
| 2009-10-07 | $1.03 | $1.03 | 876,900 | — | — |
| 2009-10-06 | $0.91 | $0.91 | 147,700 | — | — |
| 2009-10-05 | $0.91 | $0.91 | 75,800 | — | — |
| 2009-10-02 | $0.90 | $0.90 | 115,900 | — | — |
| 2009-10-01 | $0.89 | $0.89 | 170,700 | — | — |
| 2009-09-30 | $0.88 | $0.88 | 117,200 | — | — |
| 2009-09-29 | $0.88 | $0.88 | 41,200 | — | — |
| 2009-09-28 | $0.87 | $0.87 | 156,600 | — | — |
| 2009-09-25 | $0.90 | $0.90 | 85,000 | — | — |
| 2009-09-24 | $0.93 | $0.93 | 124,500 | — | — |
| 2009-09-23 | $0.94 | $0.94 | 203,400 | — | — |
| 2009-09-22 | $0.94 | $0.94 | 86,100 | — | — |
| 2009-09-21 | $0.93 | $0.93 | 146,300 | — | — |
| 2009-09-18 | $0.86 | $0.86 | 351,300 | — | — |
| 2009-09-17 | $0.91 | $0.91 | 220,400 | — | — |
| 2009-09-16 | $0.92 | $0.92 | 123,900 | — | — |
| 2009-09-15 | $0.92 | $0.92 | 51,600 | — | — |
| 2009-09-14 | $0.93 | $0.93 | 211,800 | — | — |
| 2009-09-11 | $0.92 | $0.92 | 74,000 | — | — |
| 2009-09-10 | $0.93 | $0.93 | 110,000 | — | — |
| 2009-09-09 | $0.91 | $0.91 | 176,300 | — | — |
| 2009-09-08 | $0.95 | $0.95 | 145,800 | — | — |
| 2009-09-04 | $0.93 | $0.93 | 98,400 | — | — |
| 2009-09-03 | $0.92 | $0.92 | 311,900 | — | — |
| 2009-09-02 | $0.94 | $0.94 | 1,555,800 | — | — |
| 2009-09-01 | $0.89 | $0.89 | 292,800 | — | — |
| 2009-08-31 | $0.92 | $0.92 | 387,300 | — | — |
| 2009-08-28 | $0.93 | $0.93 | 466,000 | — | — |
| 2009-08-27 | $0.99 | $0.99 | 959,200 | — | — |
| 2009-08-26 | $0.92 | $0.92 | 3,812,800 | — | — |
| 2009-08-25 | $1.05 | $1.05 | 3,209,200 | — | — |
| 2009-08-24 | $0.76 | $0.76 | 67,200 | — | — |
| 2009-08-21 | $0.74 | $0.74 | 136,500 | — | — |
| 2009-08-20 | $0.74 | $0.74 | 45,300 | — | — |
| 2009-08-19 | $0.74 | $0.74 | 71,000 | — | — |
| 2009-08-18 | $0.71 | $0.71 | 52,900 | — | — |
| 2009-08-17 | $0.71 | $0.71 | 59,400 | — | — |
| 2009-08-14 | $0.72 | $0.72 | 95,500 | — | — |
| 2009-08-13 | $0.73 | $0.73 | 176,000 | — | — |
| 2009-08-12 | $0.70 | $0.70 | 89,200 | — | — |
| 2009-08-11 | $0.71 | $0.71 | 41,000 | — | — |
| 2009-08-10 | $0.73 | $0.73 | 208,400 | — | — |
| 2009-08-07 | $0.73 | $0.73 | 31,800 | — | — |
| 2009-08-06 | $0.75 | $0.75 | 144,500 | — | — |
| 2009-08-05 | $0.77 | $0.77 | 55,800 | — | — |
| 2009-08-04 | $0.75 | $0.75 | 108,900 | — | — |
| 2009-08-03 | $0.75 | $0.75 | 153,200 | — | — |
| 2009-07-31 | $0.73 | $0.73 | 154,400 | — | — |
| 2009-07-30 | $0.75 | $0.75 | 264,200 | — | — |
| 2009-07-29 | $0.74 | $0.74 | 138,400 | — | — |
| 2009-07-28 | $0.74 | $0.74 | 160,400 | — | — |
| 2009-07-27 | $0.80 | $0.80 | 191,900 | — | — |
| 2009-07-24 | $0.69 | $0.69 | 43,400 | — | — |
| 2009-07-23 | $0.65 | $0.65 | 40,100 | — | — |
| 2009-07-22 | $0.68 | $0.68 | 64,100 | — | — |
| 2009-07-21 | $0.70 | $0.70 | 57,900 | — | — |
| 2009-07-20 | $0.70 | $0.70 | 172,600 | — | — |
| 2009-07-17 | $0.65 | $0.65 | 74,900 | — | — |
| 2009-07-16 | $0.63 | $0.63 | 74,700 | — | — |
| 2009-07-15 | $0.66 | $0.66 | 55,300 | — | — |
| 2009-07-14 | $0.64 | $0.64 | 111,600 | — | — |
| 2009-07-13 | $0.62 | $0.62 | 103,000 | — | — |
| 2009-07-10 | $0.64 | $0.64 | 43,800 | — | — |
| 2009-07-09 | $0.62 | $0.62 | 73,300 | — | — |
| 2009-07-08 | $0.62 | $0.62 | 219,600 | — | — |
| 2009-07-07 | $0.61 | $0.61 | 142,300 | — | — |
| 2009-07-06 | $0.61 | $0.61 | 122,900 | — | — |
| 2009-07-02 | $0.60 | $0.60 | 52,700 | — | — |
| 2009-07-01 | $0.62 | $0.62 | 118,500 | — | — |
| 2009-06-30 | $0.60 | $0.60 | 80,900 | — | — |
| 2009-06-29 | $0.58 | $0.58 | 120,400 | — | — |
| 2009-06-26 | $0.58 | $0.58 | 356,200 | — | — |
| 2009-06-25 | $0.62 | $0.62 | 39,200 | — | — |
| 2009-06-24 | $0.60 | $0.60 | 69,900 | — | — |
| 2009-06-23 | $0.62 | $0.62 | 292,600 | — | — |
| 2009-06-22 | $0.60 | $0.60 | 207,000 | — | — |
| 2009-06-19 | $0.61 | $0.61 | 56,900 | — | — |
| 2009-06-18 | $0.62 | $0.62 | 95,900 | — | — |
| 2009-06-17 | $0.63 | $0.63 | 35,300 | — | — |
| 2009-06-16 | $0.62 | $0.62 | 43,400 | — | — |
| 2009-06-15 | $0.63 | $0.63 | 64,300 | — | — |
| 2009-06-12 | $0.64 | $0.64 | 74,300 | — | — |
| 2009-06-11 | $0.66 | $0.66 | 96,000 | — | — |
| 2009-06-10 | $0.65 | $0.65 | 84,100 | — | — |
| 2009-06-09 | $0.67 | $0.67 | 60,200 | — | — |
| 2009-06-08 | $0.66 | $0.66 | 115,300 | — | — |
| 2009-06-05 | $0.66 | $0.66 | 105,200 | — | — |
| 2009-06-04 | $0.66 | $0.66 | 358,000 | — | — |
| 2009-06-03 | $0.65 | $0.65 | 84,600 | — | — |
| 2009-06-02 | $0.66 | $0.66 | 93,500 | — | — |
| 2009-06-01 | $0.67 | $0.67 | 136,700 | — | — |
| 2009-05-29 | $0.68 | $0.68 | 398,000 | — | — |
| 2009-05-28 | $0.60 | $0.60 | 148,600 | — | — |
| 2009-05-27 | $0.61 | $0.61 | 83,000 | — | — |
| 2009-05-26 | $0.61 | $0.61 | 279,900 | — | — |
| 2009-05-22 | $0.64 | $0.64 | 332,600 | — | — |
| 2009-05-21 | $0.72 | $0.72 | 118,600 | — | — |
| 2009-05-20 | $0.72 | $0.72 | 209,600 | — | — |
| 2009-05-19 | $0.71 | $0.71 | 326,800 | — | — |
| 2009-05-18 | $0.70 | $0.70 | 409,200 | — | — |
| 2009-05-15 | $0.70 | $0.70 | 41,500 | — | — |
| 2009-05-14 | $0.71 | $0.71 | 51,000 | — | — |
| 2009-05-13 | $0.71 | $0.71 | 85,400 | — | — |
| 2009-05-12 | $0.73 | $0.73 | 86,800 | — | — |
| 2009-05-11 | $0.74 | $0.74 | 74,200 | — | — |
| 2009-05-08 | $0.74 | $0.74 | 167,900 | — | — |
| 2009-05-07 | $0.75 | $0.75 | 170,600 | — | — |
| 2009-05-06 | $0.76 | $0.76 | 84,800 | — | — |
| 2009-05-05 | $0.76 | $0.76 | 146,200 | — | — |
| 2009-05-04 | $0.75 | $0.75 | 100,100 | — | — |
| 2009-05-01 | $0.70 | $0.70 | 71,700 | — | — |
| 2009-04-30 | $0.75 | $0.75 | 121,300 | — | — |
| 2009-04-29 | $0.71 | $0.71 | 135,800 | — | — |
| 2009-04-28 | $0.72 | $0.72 | 71,600 | — | — |
| 2009-04-27 | $0.73 | $0.73 | 42,700 | — | — |
| 2009-04-24 | $0.76 | $0.76 | 56,800 | — | — |
| 2009-04-23 | $0.76 | $0.76 | 31,300 | — | — |
| 2009-04-22 | $0.79 | $0.79 | 85,400 | — | — |
| 2009-04-21 | $0.76 | $0.76 | 149,800 | — | — |
| 2009-04-20 | $0.75 | $0.75 | 71,900 | — | — |
| 2009-04-17 | $0.74 | $0.74 | 162,400 | — | — |
| 2009-04-16 | $0.74 | $0.74 | 96,900 | — | — |
| 2009-04-15 | $0.71 | $0.71 | 71,800 | — | — |
| 2009-04-14 | $0.71 | $0.71 | 89,200 | — | — |
| 2009-04-13 | $0.71 | $0.71 | 131,000 | — | — |
| 2009-04-09 | $0.78 | $0.78 | 114,100 | — | — |
| 2009-04-08 | $0.70 | $0.70 | 266,600 | — | — |
| 2009-04-07 | $0.79 | $0.79 | 290,100 | — | — |
| 2009-04-06 | $0.85 | $0.85 | 374,400 | — | — |
| 2009-04-03 | $0.80 | $0.80 | 256,100 | — | — |
| 2009-04-02 | $0.77 | $0.77 | 1,148,800 | — | — |
| 2009-04-01 | $0.60 | $0.60 | 153,900 | — | — |
| 2009-03-31 | $0.57 | $0.57 | 144,300 | — | — |
| 2009-03-30 | $0.54 | $0.54 | 251,800 | — | — |
| 2009-03-27 | $0.51 | $0.51 | 122,700 | — | — |
| 2009-03-26 | $0.51 | $0.51 | 16,900 | — | — |
| 2009-03-25 | $0.51 | $0.51 | 51,400 | — | — |
| 2009-03-24 | $0.52 | $0.52 | 292,900 | — | — |
| 2009-03-23 | $0.53 | $0.53 | 180,600 | — | — |
| 2009-03-20 | $0.50 | $0.50 | 127,100 | — | — |
| 2009-03-19 | $0.51 | $0.51 | 88,700 | — | — |
| 2009-03-18 | $0.51 | $0.51 | 67,300 | — | — |
| 2009-03-17 | $0.50 | $0.50 | 100,300 | — | — |
| 2009-03-16 | $0.48 | $0.48 | 88,400 | — | — |
| 2009-03-13 | $0.50 | $0.50 | 50,700 | — | — |
| 2009-03-12 | $0.49 | $0.49 | 106,700 | — | — |
| 2009-03-11 | $0.48 | $0.48 | 83,600 | — | — |
| 2009-03-10 | $0.45 | $0.45 | 51,300 | — | — |
| 2009-03-09 | $0.45 | $0.45 | 33,200 | — | — |
| 2009-03-06 | $0.46 | $0.46 | 63,200 | — | — |
| 2009-03-05 | $0.48 | $0.48 | 51,200 | — | — |
| 2009-03-04 | $0.48 | $0.48 | 56,800 | — | — |
| 2009-03-03 | $0.49 | $0.49 | 91,300 | — | — |
| 2009-03-02 | $0.49 | $0.49 | 132,600 | — | — |
| 2009-02-27 | $0.50 | $0.50 | 115,400 | — | — |
| 2009-02-26 | $0.48 | $0.48 | 33,200 | — | — |
| 2009-02-25 | $0.48 | $0.48 | 45,700 | — | — |
| 2009-02-24 | $0.49 | $0.49 | 67,700 | — | — |
| 2009-02-23 | $0.48 | $0.48 | 102,800 | — | — |
| 2009-02-20 | $0.50 | $0.50 | 75,200 | — | — |
| 2009-02-19 | $0.50 | $0.50 | 96,000 | — | — |
| 2009-02-18 | $0.54 | $0.54 | 96,400 | — | — |
| 2009-02-17 | $0.54 | $0.54 | 81,000 | — | — |
| 2009-02-13 | $0.55 | $0.55 | 26,300 | — | — |
| 2009-02-12 | $0.53 | $0.53 | 13,200 | — | — |
| 2009-02-11 | $0.52 | $0.52 | 71,800 | — | — |
| 2009-02-10 | $0.57 | $0.57 | 42,000 | — | — |
| 2009-02-09 | $0.55 | $0.55 | 62,600 | — | — |
| 2009-02-06 | $0.57 | $0.57 | 173,800 | — | — |
| 2009-02-05 | $0.55 | $0.55 | 46,800 | — | — |
| 2009-02-04 | $0.57 | $0.57 | 72,400 | — | — |
| 2009-02-03 | $0.55 | $0.55 | 31,200 | — | — |
| 2009-02-02 | $0.58 | $0.58 | 60,700 | — | — |
| 2009-01-30 | $0.60 | $0.60 | 186,600 | — | — |
| 2009-01-29 | $0.51 | $0.51 | 129,100 | — | — |
| 2009-01-28 | $0.56 | $0.56 | 76,900 | — | — |
| 2009-01-27 | $0.55 | $0.55 | 37,800 | — | — |
| 2009-01-26 | $0.53 | $0.53 | 213,300 | — | — |
| 2009-01-23 | $0.56 | $0.56 | 48,200 | — | — |
| 2009-01-22 | $0.55 | $0.55 | 188,900 | — | — |
| 2009-01-21 | $0.56 | $0.56 | 78,000 | — | — |
| 2009-01-20 | $0.61 | $0.61 | 97,800 | — | — |
| 2009-01-16 | $0.58 | $0.58 | 73,700 | — | — |
| 2009-01-15 | $0.52 | $0.52 | 77,100 | — | — |
| 2009-01-14 | $0.65 | $0.65 | 134,700 | — | — |
| 2009-01-13 | $0.65 | $0.65 | 269,800 | — | — |
| 2009-01-12 | $0.61 | $0.61 | 137,000 | — | — |
| 2009-01-09 | $0.63 | $0.63 | 140,700 | — | — |
| 2009-01-08 | $0.62 | $0.62 | 126,600 | — | — |
| 2009-01-07 | $0.59 | $0.59 | 96,600 | — | — |
| 2009-01-06 | $0.59 | $0.59 | 220,300 | — | — |
| 2009-01-05 | $0.53 | $0.53 | 258,500 | — | — |
| 2009-01-02 | $0.45 | $0.45 | 98,500 | — | — |