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
- 2004-02-05 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 | $1.43 | $1.43 | 52,400 | — | — |
| 2009-12-30 | $1.43 | $1.43 | 38,400 | — | — |
| 2009-12-29 | $1.48 | $1.48 | 30,000 | — | — |
| 2009-12-28 | $1.49 | $1.49 | 29,200 | — | — |
| 2009-12-24 | $1.51 | $1.51 | 29,600 | — | — |
| 2009-12-23 | $1.52 | $1.52 | 43,600 | — | — |
| 2009-12-22 | $1.48 | $1.48 | 64,800 | — | — |
| 2009-12-21 | $1.51 | $1.51 | 28,800 | — | — |
| 2009-12-18 | $1.56 | $1.56 | 32,400 | — | — |
| 2009-12-17 | $1.56 | $1.56 | 34,800 | — | — |
| 2009-12-16 | $1.65 | $1.65 | 169,200 | — | — |
| 2009-12-15 | $1.63 | $1.63 | 21,200 | — | — |
| 2009-12-14 | $1.66 | $1.66 | 224,400 | — | — |
| 2009-12-11 | $1.49 | $1.49 | 30,800 | — | — |
| 2009-12-10 | $1.55 | $1.55 | 30,800 | — | — |
| 2009-12-09 | $1.55 | $1.55 | 70,400 | — | — |
| 2009-12-08 | $1.54 | $1.54 | 29,200 | — | — |
| 2009-12-07 | $1.54 | $1.54 | 50,000 | — | — |
| 2009-12-04 | $1.53 | $1.53 | 11,200 | — | — |
| 2009-12-03 | $1.59 | $1.59 | 82,400 | — | — |
| 2009-12-02 | $1.58 | $1.58 | 137,600 | — | — |
| 2009-12-01 | $1.58 | $1.58 | 139,600 | — | — |
| 2009-11-30 | $1.48 | $1.48 | 189,600 | — | — |
| 2009-11-27 | $1.43 | $1.43 | 72,800 | — | — |
| 2009-11-25 | $1.55 | $1.55 | 102,400 | — | — |
| 2009-11-24 | $1.55 | $1.55 | 48,800 | — | — |
| 2009-11-23 | $1.53 | $1.53 | 141,600 | — | — |
| 2009-11-20 | $1.57 | $1.57 | 206,800 | — | — |
| 2009-11-19 | $1.58 | $1.58 | 280,000 | — | — |
| 2009-11-18 | $1.60 | $1.60 | 554,400 | — | — |
| 2009-11-17 | $1.54 | $1.54 | 14,800 | — | — |
| 2009-11-16 | $1.61 | $1.61 | 79,600 | — | — |
| 2009-11-13 | $1.61 | $1.61 | 56,000 | — | — |
| 2009-11-12 | $1.59 | $1.59 | 96,400 | — | — |
| 2009-11-11 | $1.64 | $1.64 | 75,600 | — | — |
| 2009-11-10 | $1.62 | $1.62 | 157,200 | — | — |
| 2009-11-09 | $1.75 | $1.75 | 84,800 | — | — |
| 2009-11-06 | $1.66 | $1.66 | 228,400 | — | — |
| 2009-11-05 | $1.63 | $1.63 | 75,200 | — | — |
| 2009-11-04 | $1.64 | $1.64 | 82,400 | — | — |
| 2009-11-03 | $1.52 | $1.52 | 100,000 | — | — |
| 2009-11-02 | $1.50 | $1.50 | 49,200 | — | — |
| 2009-10-30 | $1.47 | $1.47 | 16,000 | — | — |
| 2009-10-29 | $1.56 | $1.56 | 66,000 | — | — |
| 2009-10-28 | $1.49 | $1.49 | 26,400 | — | — |
| 2009-10-27 | $1.61 | $1.61 | 48,000 | — | — |
| 2009-10-26 | $1.63 | $1.63 | 358,800 | — | — |
| 2009-10-23 | $1.45 | $1.45 | 178,800 | — | — |
| 2009-10-22 | $1.43 | $1.43 | 29,200 | — | — |
| 2009-10-21 | $1.43 | $1.43 | 213,600 | — | — |
| 2009-10-20 | $1.44 | $1.44 | 148,400 | — | — |
| 2009-10-19 | $1.44 | $1.44 | 356,800 | — | — |
| 2009-10-16 | $1.43 | $1.43 | 41,600 | — | — |
| 2009-10-15 | $1.45 | $1.45 | 40,400 | — | — |
| 2009-10-14 | $1.47 | $1.47 | 319,600 | — | — |
| 2009-10-13 | $1.58 | $1.58 | 191,600 | — | — |
| 2009-10-12 | $1.52 | $1.52 | 115,600 | — | — |
| 2009-10-09 | $1.49 | $1.49 | 115,600 | — | — |
| 2009-10-08 | $1.43 | $1.43 | 76,800 | — | — |
| 2009-10-07 | $1.53 | $1.53 | 43,200 | — | — |
| 2009-10-06 | $1.53 | $1.53 | 155,600 | — | — |
| 2009-10-05 | $1.39 | $1.39 | 126,800 | — | — |
| 2009-10-02 | $1.26 | $1.26 | 76,400 | — | — |
| 2009-10-01 | $1.15 | $1.15 | 66,400 | — | — |
| 2009-09-30 | $1.23 | $1.23 | 101,200 | — | — |
| 2009-09-29 | $1.08 | $1.08 | 50,000 | — | — |
| 2009-09-28 | $1.09 | $1.09 | 19,600 | — | — |
| 2009-09-25 | $1.01 | $1.01 | 6,400 | — | — |
| 2009-09-24 | $1.01 | $1.01 | 13,200 | — | — |
| 2009-09-23 | $1.02 | $1.02 | 8,800 | — | — |
| 2009-09-22 | $1.01 | $1.01 | 42,000 | — | — |
| 2009-09-21 | $1.02 | $1.02 | 40,000 | — | — |
| 2009-09-18 | $1.04 | $1.04 | 32,000 | — | — |
| 2009-09-17 | $1.05 | $1.05 | 14,400 | — | — |
| 2009-09-16 | $1.14 | $1.14 | 129,600 | — | — |
| 2009-09-15 | $1.05 | $1.05 | 11,200 | — | — |
| 2009-09-14 | $1.17 | $1.17 | 39,600 | — | — |
| 2009-09-11 | $1.09 | $1.09 | 5,600 | — | — |
| 2009-09-10 | $1.15 | $1.15 | 43,600 | — | — |
| 2009-09-09 | $1.09 | $1.09 | 32,400 | — | — |
| 2009-09-08 | $1.02 | $1.02 | 200,000 | — | — |
| 2009-09-04 | $0.99 | $0.99 | 38,400 | — | — |
| 2009-09-03 | $1.00 | $1.00 | 32,000 | — | — |
| 2009-09-02 | $0.95 | $0.95 | 20,400 | — | — |
| 2009-09-01 | $1.01 | $1.01 | 51,200 | — | — |
| 2009-08-31 | $1.08 | $1.08 | 14,400 | — | — |
| 2009-08-28 | $1.13 | $1.13 | 49,600 | — | — |
| 2009-08-27 | $1.13 | $1.13 | 25,600 | — | — |
| 2009-08-26 | $1.14 | $1.14 | 16,800 | — | — |
| 2009-08-25 | $1.13 | $1.13 | 128,400 | — | — |
| 2009-08-24 | $1.08 | $1.08 | 106,000 | — | — |
| 2009-08-21 | $1.07 | $1.07 | 117,600 | — | — |
| 2009-08-20 | $1.00 | $1.00 | 2,800 | — | — |
| 2009-08-19 | $1.03 | $1.03 | 107,200 | — | — |
| 2009-08-18 | $1.02 | $1.02 | 24,000 | — | — |
| 2009-08-17 | $1.05 | $1.05 | 36,800 | — | — |
| 2009-08-14 | $0.97 | $0.97 | 160,400 | — | — |
| 2009-08-13 | $1.06 | $1.06 | 113,200 | — | — |
| 2009-08-12 | $1.05 | $1.05 | 17,600 | — | — |
| 2009-08-11 | $0.99 | $0.99 | 16,800 | — | — |
| 2009-08-10 | $1.06 | $1.06 | 120,000 | — | — |
| 2009-08-07 | $1.00 | $1.00 | 170,400 | — | — |
| 2009-08-06 | $0.97 | $0.97 | 92,400 | — | — |
| 2009-08-05 | $0.92 | $0.92 | 64,400 | — | — |
| 2009-08-04 | $0.93 | $0.93 | 9,600 | — | — |
| 2009-08-03 | $0.90 | $0.90 | 152,000 | — | — |
| 2009-07-31 | $0.86 | $0.86 | 34,800 | — | — |
| 2009-07-30 | $0.93 | $0.93 | 161,200 | — | — |
| 2009-07-29 | $0.82 | $0.82 | 114,800 | — | — |
| 2009-07-28 | $0.74 | $0.74 | 18,000 | — | — |
| 2009-07-27 | $0.75 | $0.75 | 12,800 | — | — |
| 2009-07-24 | $0.74 | $0.74 | 32,400 | — | — |
| 2009-07-23 | $0.71 | $0.71 | 10,400 | — | — |
| 2009-07-22 | $0.69 | $0.69 | 12,400 | — | — |
| 2009-07-21 | $0.70 | $0.70 | 12,800 | — | — |
| 2009-07-20 | $0.75 | $0.75 | 18,800 | — | — |
| 2009-07-17 | $0.74 | $0.74 | 21,600 | — | — |
| 2009-07-16 | $0.77 | $0.77 | 4,400 | — | — |
| 2009-07-15 | $0.75 | $0.75 | 4,400 | — | — |
| 2009-07-14 | $0.73 | $0.73 | 11,600 | — | — |
| 2009-07-13 | $0.75 | $0.75 | 19,200 | — | — |
| 2009-07-10 | $0.75 | $0.75 | 30,000 | — | — |
| 2009-07-09 | $0.73 | $0.73 | 36,800 | — | — |
| 2009-07-08 | $0.68 | $0.68 | 35,200 | — | — |
| 2009-07-07 | $0.77 | $0.77 | 28,000 | — | — |
| 2009-07-06 | $0.59 | $0.59 | 30,000 | — | — |
| 2009-07-02 | $0.69 | $0.69 | 99,600 | — | — |
| 2009-07-01 | $0.77 | $0.77 | 84,000 | — | — |
| 2009-06-30 | $0.69 | $0.69 | 57,200 | — | — |
| 2009-06-29 | $0.63 | $0.63 | 50,000 | — | — |
| 2009-06-26 | $0.61 | $0.61 | 14,400 | — | — |
| 2009-06-25 | $0.61 | $0.61 | 15,200 | — | — |
| 2009-06-24 | $0.61 | $0.61 | 33,200 | — | — |
| 2009-06-23 | $0.56 | $0.56 | 34,000 | — | — |
| 2009-06-22 | $0.53 | $0.53 | 50,400 | — | — |
| 2009-06-19 | $0.52 | $0.52 | 38,800 | — | — |
| 2009-06-18 | $0.49 | $0.49 | 9,600 | — | — |
| 2009-06-17 | $0.49 | $0.49 | 5,200 | — | — |
| 2009-06-16 | $0.50 | $0.50 | 28,000 | — | — |
| 2009-06-15 | $0.50 | $0.50 | 6,000 | — | — |
| 2009-06-12 | $0.52 | $0.52 | 74,000 | — | — |
| 2009-06-11 | $0.50 | $0.50 | 28,000 | — | — |
| 2009-06-10 | $0.51 | $0.51 | 85,200 | — | — |
| 2009-06-09 | $0.49 | $0.49 | 46,800 | — | — |
| 2009-06-08 | $0.54 | $0.54 | 194,800 | — | — |
| 2009-06-05 | $0.54 | $0.54 | 73,200 | — | — |
| 2009-06-04 | $0.52 | $0.52 | 89,200 | — | — |
| 2009-06-03 | $0.52 | $0.52 | 65,200 | — | — |
| 2009-06-02 | $0.50 | $0.50 | 149,600 | — | — |
| 2009-06-01 | $0.50 | $0.50 | 10,400 | — | — |
| 2009-05-29 | $0.50 | $0.50 | 46,000 | — | — |
| 2009-05-28 | $0.48 | $0.48 | 23,200 | — | — |
| 2009-05-27 | $0.47 | $0.47 | 115,600 | — | — |
| 2009-05-26 | $0.44 | $0.44 | 4,800 | — | — |
| 2009-05-22 | $0.46 | $0.46 | 0 | — | — |
| 2009-05-21 | $0.46 | $0.46 | 34,800 | — | — |
| 2009-05-20 | $0.45 | $0.45 | 66,400 | — | — |
| 2009-05-19 | $0.44 | $0.44 | 43,600 | — | — |
| 2009-05-18 | $0.42 | $0.42 | 17,200 | — | — |
| 2009-05-15 | $0.43 | $0.43 | 26,400 | — | — |
| 2009-05-14 | $0.41 | $0.41 | 112,400 | — | — |
| 2009-05-13 | $0.45 | $0.45 | 188,800 | — | — |
| 2009-05-12 | $0.40 | $0.40 | 148,800 | — | — |
| 2009-05-11 | $0.40 | $0.40 | 71,200 | — | — |
| 2009-05-08 | $0.41 | $0.41 | 78,800 | — | — |
| 2009-05-07 | $0.41 | $0.41 | 266,000 | — | — |
| 2009-05-06 | $0.41 | $0.41 | 162,000 | — | — |
| 2009-05-05 | $0.41 | $0.41 | 205,600 | — | — |
| 2009-05-04 | $0.42 | $0.42 | 234,400 | — | — |
| 2009-05-01 | $0.42 | $0.42 | 13,200 | — | — |
| 2009-04-30 | $0.44 | $0.44 | 70,400 | — | — |
| 2009-04-29 | $0.42 | $0.42 | 132,000 | — | — |
| 2009-04-28 | $0.41 | $0.41 | 74,400 | — | — |
| 2009-04-27 | $0.40 | $0.40 | 117,600 | — | — |
| 2009-04-24 | $0.44 | $0.44 | 76,000 | — | — |
| 2009-04-23 | $0.45 | $0.45 | 99,200 | — | — |
| 2009-04-22 | $0.44 | $0.44 | 97,600 | — | — |
| 2009-04-21 | $0.39 | $0.39 | 208,800 | — | — |
| 2009-04-20 | $0.39 | $0.39 | 9,600 | — | — |
| 2009-04-17 | $0.40 | $0.40 | 16,800 | — | — |
| 2009-04-16 | $0.42 | $0.42 | 10,800 | — | — |
| 2009-04-15 | $0.41 | $0.41 | 24,000 | — | — |
| 2009-04-14 | $0.47 | $0.47 | 42,800 | — | — |
| 2009-04-13 | $0.44 | $0.44 | 11,600 | — | — |
| 2009-04-09 | $0.46 | $0.46 | 5,600 | — | — |
| 2009-04-08 | $0.42 | $0.42 | 9,200 | — | — |
| 2009-04-07 | $0.43 | $0.43 | 7,200 | — | — |
| 2009-04-06 | $0.43 | $0.43 | 15,200 | — | — |
| 2009-04-03 | $0.48 | $0.48 | 7,200 | — | — |
| 2009-04-02 | $0.46 | $0.46 | 10,400 | — | — |
| 2009-04-01 | $0.45 | $0.45 | 47,600 | — | — |
| 2009-03-31 | $0.47 | $0.47 | 19,600 | — | — |
| 2009-03-30 | $0.46 | $0.46 | 12,400 | — | — |
| 2009-03-27 | $0.40 | $0.40 | 4,800 | — | — |
| 2009-03-26 | $0.51 | $0.51 | 94,000 | — | — |
| 2009-03-25 | $0.51 | $0.51 | 129,200 | — | — |
| 2009-03-24 | $0.51 | $0.51 | 11,600 | — | — |
| 2009-03-23 | $0.53 | $0.53 | 240,000 | — | — |
| 2009-03-20 | $0.46 | $0.46 | 62,400 | — | — |
| 2009-03-19 | $0.46 | $0.46 | 52,400 | — | — |
| 2009-03-18 | $0.43 | $0.43 | 16,000 | — | — |
| 2009-03-17 | $0.45 | $0.45 | 55,200 | — | — |
| 2009-03-16 | $0.43 | $0.43 | 18,000 | — | — |
| 2009-03-13 | $0.41 | $0.41 | 37,600 | — | — |
| 2009-03-12 | $0.46 | $0.46 | 12,000 | — | — |
| 2009-03-11 | $0.42 | $0.42 | 93,600 | — | — |
| 2009-03-10 | $0.43 | $0.43 | 116,000 | — | — |
| 2009-03-09 | $0.43 | $0.43 | 169,600 | — | — |
| 2009-03-06 | $0.41 | $0.41 | 134,800 | — | — |
| 2009-03-05 | $0.34 | $0.34 | 8,400 | — | — |
| 2009-03-04 | $0.37 | $0.37 | 20,800 | — | — |
| 2009-03-03 | $0.35 | $0.35 | 23,600 | — | — |
| 2009-03-02 | $0.31 | $0.31 | 57,600 | — | — |
| 2009-02-27 | $0.33 | $0.33 | 16,400 | — | — |
| 2009-02-26 | $0.33 | $0.33 | 3,200 | — | — |
| 2009-02-25 | $0.36 | $0.36 | 2,000 | — | — |
| 2009-02-24 | $0.34 | $0.34 | 12,400 | — | — |
| 2009-02-23 | $0.35 | $0.35 | 2,800 | — | — |
| 2009-02-20 | $0.35 | $0.35 | 6,000 | — | — |
| 2009-02-19 | $0.38 | $0.38 | 1,707,200 | — | — |
| 2009-02-18 | $0.39 | $0.39 | 6,400 | — | — |
| 2009-02-17 | $0.40 | $0.40 | 4,400 | — | — |
| 2009-02-13 | $0.42 | $0.42 | 2,800 | — | — |
| 2009-02-12 | $0.42 | $0.42 | 66,800 | — | — |
| 2009-02-11 | $0.42 | $0.42 | 0 | — | — |
| 2009-02-10 | $0.42 | $0.42 | 6,400 | — | — |
| 2009-02-09 | $0.42 | $0.42 | 6,400 | — | — |
| 2009-02-06 | $0.42 | $0.42 | 0 | — | — |
| 2009-02-05 | $0.42 | $0.42 | 0 | — | — |
| 2009-02-04 | $0.42 | $0.42 | 6,400 | — | — |
| 2009-02-03 | $0.43 | $0.43 | 4,400 | — | — |
| 2009-02-02 | $0.45 | $0.45 | 2,800 | — | — |
| 2009-01-30 | $0.44 | $0.44 | 13,200 | — | — |
| 2009-01-29 | $0.48 | $0.48 | 0 | — | — |
| 2009-01-28 | $0.48 | $0.48 | 2,000 | — | — |
| 2009-01-27 | $0.49 | $0.49 | 8,000 | — | — |
| 2009-01-26 | $0.41 | $0.41 | 21,600 | — | — |
| 2009-01-23 | $0.43 | $0.43 | 9,600 | — | — |
| 2009-01-22 | $0.42 | $0.42 | 24,400 | — | — |
| 2009-01-21 | $0.45 | $0.45 | 17,600 | — | — |
| 2009-01-20 | $0.41 | $0.41 | 28,000 | — | — |
| 2009-01-16 | $0.45 | $0.45 | 7,200 | — | — |
| 2009-01-15 | $0.46 | $0.46 | 0 | — | — |
| 2009-01-14 | $0.46 | $0.46 | 0 | — | — |
| 2009-01-13 | $0.46 | $0.46 | 11,600 | — | — |
| 2009-01-12 | $0.47 | $0.47 | 6,800 | — | — |
| 2009-01-09 | $0.48 | $0.48 | 65,200 | — | — |
| 2009-01-08 | $0.51 | $0.51 | 24,000 | — | — |
| 2009-01-07 | $0.51 | $0.51 | 71,200 | — | — |
| 2009-01-06 | $0.53 | $0.53 | 37,600 | — | — |
| 2009-01-05 | $0.52 | $0.52 | 25,200 | — | — |
| 2009-01-02 | $0.54 | $0.54 | 6,800 | — | — |