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
- 2007-01-08 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 | $1.99 | $1.99 | 46,000 | — | — |
| 2009-12-30 | $1.97 | $1.97 | 74,700 | — | — |
| 2009-12-29 | $2.00 | $2.00 | 87,600 | — | — |
| 2009-12-28 | $2.06 | $2.06 | 57,900 | — | — |
| 2009-12-24 | $2.02 | $2.02 | 25,600 | — | — |
| 2009-12-23 | $1.97 | $1.97 | 40,800 | — | — |
| 2009-12-22 | $1.92 | $1.92 | 118,800 | — | — |
| 2009-12-21 | $1.96 | $1.96 | 122,800 | — | — |
| 2009-12-18 | $2.08 | $2.08 | 66,200 | — | — |
| 2009-12-17 | $1.97 | $1.97 | 66,900 | — | — |
| 2009-12-16 | $2.06 | $2.06 | 75,600 | — | — |
| 2009-12-15 | $1.96 | $1.96 | 50,700 | — | — |
| 2009-12-14 | $1.94 | $1.94 | 70,700 | — | — |
| 2009-12-11 | $1.95 | $1.95 | 48,700 | — | — |
| 2009-12-10 | $1.89 | $1.89 | 33,400 | — | — |
| 2009-12-09 | $1.88 | $1.88 | 69,100 | — | — |
| 2009-12-08 | $1.73 | $1.73 | 174,600 | — | — |
| 2009-12-07 | $1.92 | $1.92 | 205,800 | — | — |
| 2009-12-04 | $1.95 | $1.95 | 192,800 | — | — |
| 2009-12-03 | $2.07 | $2.07 | 104,400 | — | — |
| 2009-12-02 | $2.10 | $2.10 | 160,500 | — | — |
| 2009-12-01 | $2.12 | $2.12 | 161,700 | — | — |
| 2009-11-30 | $1.95 | $1.95 | 123,600 | — | — |
| 2009-11-27 | $1.97 | $1.97 | 120,500 | — | — |
| 2009-11-25 | $2.08 | $2.08 | 172,700 | — | — |
| 2009-11-24 | $2.01 | $2.01 | 136,500 | — | — |
| 2009-11-23 | $2.09 | $2.09 | 270,900 | — | — |
| 2009-11-20 | $1.99 | $1.99 | 119,400 | — | — |
| 2009-11-19 | $2.01 | $2.01 | 202,000 | — | — |
| 2009-11-18 | $2.01 | $2.01 | 211,100 | — | — |
| 2009-11-17 | $1.95 | $1.95 | 515,000 | — | — |
| 2009-11-16 | $1.91 | $1.91 | 490,000 | — | — |
| 2009-11-13 | $1.68 | $1.68 | 122,100 | — | — |
| 2009-11-12 | $1.63 | $1.63 | 114,600 | — | — |
| 2009-11-11 | $1.65 | $1.65 | 127,900 | — | — |
| 2009-11-10 | $1.68 | $1.68 | 33,400 | — | — |
| 2009-11-09 | $1.67 | $1.67 | 266,000 | — | — |
| 2009-11-06 | $1.57 | $1.57 | 32,000 | — | — |
| 2009-11-05 | $1.61 | $1.61 | 90,400 | — | — |
| 2009-11-04 | $1.55 | $1.55 | 57,100 | — | — |
| 2009-11-03 | $1.58 | $1.58 | 53,400 | — | — |
| 2009-11-02 | $1.44 | $1.44 | 109,700 | — | — |
| 2009-10-30 | $1.48 | $1.48 | 102,900 | — | — |
| 2009-10-29 | $1.55 | $1.55 | 82,800 | — | — |
| 2009-10-28 | $1.32 | $1.32 | 104,900 | — | — |
| 2009-10-27 | $1.45 | $1.45 | 100,800 | — | — |
| 2009-10-26 | $1.54 | $1.54 | 74,000 | — | — |
| 2009-10-23 | $1.58 | $1.58 | 50,600 | — | — |
| 2009-10-22 | $1.51 | $1.51 | 57,900 | — | — |
| 2009-10-21 | $1.53 | $1.53 | 43,300 | — | — |
| 2009-10-20 | $1.51 | $1.51 | 146,300 | — | — |
| 2009-10-19 | $1.55 | $1.55 | 48,300 | — | — |
| 2009-10-16 | $1.52 | $1.52 | 40,000 | — | — |
| 2009-10-15 | $1.56 | $1.56 | 43,600 | — | — |
| 2009-10-14 | $1.64 | $1.64 | 82,100 | — | — |
| 2009-10-13 | $1.57 | $1.57 | 123,600 | — | — |
| 2009-10-12 | $1.52 | $1.52 | 0 | — | — |
| 2009-10-09 | $1.52 | $1.52 | 76,000 | — | — |
| 2009-10-08 | $1.55 | $1.55 | 108,800 | — | — |
| 2009-10-07 | $1.50 | $1.50 | 55,400 | — | — |
| 2009-10-06 | $1.49 | $1.49 | 159,400 | — | — |
| 2009-10-05 | $1.36 | $1.36 | 29,000 | — | — |
| 2009-10-02 | $1.29 | $1.29 | 58,400 | — | — |
| 2009-10-01 | $1.36 | $1.36 | 75,700 | — | — |
| 2009-09-30 | $1.41 | $1.41 | 149,200 | — | — |
| 2009-09-29 | $1.30 | $1.30 | 58,000 | — | — |
| 2009-09-28 | $1.25 | $1.25 | 128,500 | — | — |
| 2009-09-25 | $1.25 | $1.25 | 79,500 | — | — |
| 2009-09-24 | $1.30 | $1.30 | 37,500 | — | — |
| 2009-09-23 | $1.38 | $1.38 | 77,100 | — | — |
| 2009-09-22 | $1.42 | $1.42 | 34,900 | — | — |
| 2009-09-21 | $1.37 | $1.37 | 81,000 | — | — |
| 2009-09-18 | $1.37 | $1.37 | 72,600 | — | — |
| 2009-09-17 | $1.44 | $1.44 | 267,200 | — | — |
| 2009-09-16 | $1.44 | $1.44 | 382,400 | — | — |
| 2009-09-15 | $1.43 | $1.43 | 278,200 | — | — |
| 2009-09-14 | $1.37 | $1.37 | 99,300 | — | — |
| 2009-09-11 | $1.28 | $1.28 | 81,200 | — | — |
| 2009-09-10 | $1.28 | $1.28 | 55,200 | — | — |
| 2009-09-09 | $1.33 | $1.33 | 142,900 | — | — |
| 2009-09-08 | $1.35 | $1.35 | 189,000 | — | — |
| 2009-09-04 | $1.30 | $1.30 | 176,300 | — | — |
| 2009-09-03 | $1.19 | $1.19 | 136,300 | — | — |
| 2009-09-02 | $1.11 | $1.11 | 104,700 | — | — |
| 2009-09-01 | $1.03 | $1.03 | 26,100 | — | — |
| 2009-08-31 | $1.06 | $1.06 | 63,100 | — | — |
| 2009-08-28 | $1.06 | $1.06 | 21,200 | — | — |
| 2009-08-27 | $1.09 | $1.09 | 41,100 | — | — |
| 2009-08-26 | $1.04 | $1.04 | 60,800 | — | — |
| 2009-08-25 | $1.10 | $1.10 | 43,200 | — | — |
| 2009-08-24 | $1.05 | $1.05 | 139,500 | — | — |
| 2009-08-21 | $1.03 | $1.03 | 103,800 | — | — |
| 2009-08-20 | $1.03 | $1.03 | 43,700 | — | — |
| 2009-08-19 | $1.02 | $1.02 | 65,500 | — | — |
| 2009-08-18 | $0.99 | $0.99 | 23,200 | — | — |
| 2009-08-17 | $0.94 | $0.94 | 59,900 | — | — |
| 2009-08-14 | $1.00 | $1.00 | 322,800 | — | — |
| 2009-08-13 | $0.99 | $0.99 | 211,200 | — | — |
| 2009-08-12 | $0.90 | $0.90 | 99,400 | — | — |
| 2009-08-11 | $0.88 | $0.88 | 124,700 | — | — |
| 2009-08-10 | $0.88 | $0.88 | 51,900 | — | — |
| 2009-08-07 | $0.89 | $0.89 | 36,500 | — | — |
| 2009-08-06 | $0.87 | $0.87 | 24,000 | — | — |
| 2009-08-05 | $0.89 | $0.89 | 25,500 | — | — |
| 2009-08-04 | $0.89 | $0.89 | 42,400 | — | — |
| 2009-08-03 | $0.92 | $0.92 | 0 | — | — |
| 2009-07-31 | $0.92 | $0.92 | 348,600 | — | — |
| 2009-07-30 | $0.84 | $0.84 | 11,900 | — | — |
| 2009-07-29 | $0.84 | $0.84 | 17,100 | — | — |
| 2009-07-28 | $0.87 | $0.87 | 23,500 | — | — |
| 2009-07-27 | $0.87 | $0.87 | 18,900 | — | — |
| 2009-07-24 | $0.91 | $0.91 | 5,400 | — | — |
| 2009-07-23 | $0.91 | $0.91 | 33,800 | — | — |
| 2009-07-22 | $0.88 | $0.88 | 22,800 | — | — |
| 2009-07-21 | $0.88 | $0.88 | 30,200 | — | — |
| 2009-07-20 | $0.92 | $0.92 | 64,400 | — | — |
| 2009-07-17 | $0.87 | $0.87 | 40,000 | — | — |
| 2009-07-16 | $0.85 | $0.85 | 12,600 | — | — |
| 2009-07-15 | $0.81 | $0.81 | 635,300 | — | — |
| 2009-07-14 | $0.75 | $0.75 | 22,000 | — | — |
| 2009-07-13 | $0.73 | $0.73 | 7,800 | — | — |
| 2009-07-10 | $0.72 | $0.72 | 22,200 | — | — |
| 2009-07-09 | $0.74 | $0.74 | 229,800 | — | — |
| 2009-07-08 | $0.68 | $0.68 | 35,500 | — | — |
| 2009-07-07 | $0.70 | $0.70 | 87,100 | — | — |
| 2009-07-06 | $0.71 | $0.71 | 52,300 | — | — |
| 2009-07-02 | $0.78 | $0.78 | 14,500 | — | — |
| 2009-07-01 | $0.75 | $0.75 | 0 | — | — |
| 2009-06-30 | $0.75 | $0.75 | 9,200 | — | — |
| 2009-06-29 | $0.77 | $0.77 | 11,800 | — | — |
| 2009-06-26 | $0.81 | $0.81 | 25,300 | — | — |
| 2009-06-25 | $0.79 | $0.79 | 14,900 | — | — |
| 2009-06-24 | $0.76 | $0.76 | 55,300 | — | — |
| 2009-06-23 | $0.78 | $0.78 | 34,100 | — | — |
| 2009-06-22 | $0.76 | $0.76 | 87,200 | — | — |
| 2009-06-19 | $0.84 | $0.84 | 30,900 | — | — |
| 2009-06-18 | $0.84 | $0.84 | 4,900 | — | — |
| 2009-06-17 | $0.83 | $0.83 | 23,300 | — | — |
| 2009-06-16 | $0.83 | $0.83 | 5,500 | — | — |
| 2009-06-15 | $0.82 | $0.82 | 74,500 | — | — |
| 2009-06-12 | $0.90 | $0.90 | 44,000 | — | — |
| 2009-06-11 | $0.94 | $0.94 | 266,300 | — | — |
| 2009-06-10 | $0.90 | $0.90 | 73,800 | — | — |
| 2009-06-09 | $0.89 | $0.89 | 49,200 | — | — |
| 2009-06-08 | $0.88 | $0.88 | 108,900 | — | — |
| 2009-06-05 | $0.88 | $0.88 | 66,100 | — | — |
| 2009-06-04 | $0.89 | $0.89 | 105,300 | — | — |
| 2009-06-03 | $0.87 | $0.87 | 112,300 | — | — |
| 2009-06-02 | $0.93 | $0.93 | 106,700 | — | — |
| 2009-06-01 | $0.92 | $0.92 | 147,700 | — | — |
| 2009-05-29 | $0.93 | $0.93 | 71,100 | — | — |
| 2009-05-28 | $0.88 | $0.88 | 110,700 | — | — |
| 2009-05-27 | $0.85 | $0.85 | 15,000 | — | — |
| 2009-05-26 | $0.85 | $0.85 | 42,700 | — | — |
| 2009-05-22 | $0.83 | $0.83 | 42,800 | — | — |
| 2009-05-21 | $0.81 | $0.81 | 45,500 | — | — |
| 2009-05-20 | $0.82 | $0.82 | 40,500 | — | — |
| 2009-05-19 | $0.80 | $0.80 | 20,300 | — | — |
| 2009-05-18 | $0.77 | $0.77 | 0 | — | — |
| 2009-05-15 | $0.77 | $0.77 | 59,000 | — | — |
| 2009-05-14 | $0.77 | $0.77 | 45,500 | — | — |
| 2009-05-13 | $0.85 | $0.85 | 32,900 | — | — |
| 2009-05-12 | $0.88 | $0.88 | 162,500 | — | — |
| 2009-05-11 | $0.84 | $0.84 | 88,200 | — | — |
| 2009-05-08 | $0.80 | $0.80 | 52,100 | — | — |
| 2009-05-07 | $0.75 | $0.75 | 85,000 | — | — |
| 2009-05-06 | $0.79 | $0.79 | 102,900 | — | — |
| 2009-05-05 | $0.75 | $0.75 | 34,000 | — | — |
| 2009-05-04 | $0.74 | $0.74 | 166,600 | — | — |
| 2009-05-01 | $0.69 | $0.69 | 46,500 | — | — |
| 2009-04-30 | $0.70 | $0.70 | 24,900 | — | — |
| 2009-04-29 | $0.70 | $0.70 | 35,900 | — | — |
| 2009-04-28 | $0.67 | $0.67 | 2,500 | — | — |
| 2009-04-27 | $0.66 | $0.66 | 83,200 | — | — |
| 2009-04-24 | $0.70 | $0.70 | 208,300 | — | — |
| 2009-04-23 | $0.67 | $0.67 | 59,600 | — | — |
| 2009-04-22 | $0.67 | $0.67 | 186,700 | — | — |
| 2009-04-21 | $0.67 | $0.67 | 508,300 | — | — |
| 2009-04-20 | $0.76 | $0.76 | 20,300 | — | — |
| 2009-04-17 | $0.80 | $0.80 | 38,900 | — | — |
| 2009-04-16 | $0.78 | $0.78 | 36,500 | — | — |
| 2009-04-15 | $0.85 | $0.85 | 22,000 | — | — |
| 2009-04-14 | $0.87 | $0.87 | 20,600 | — | — |
| 2009-04-13 | $0.89 | $0.89 | 104,300 | — | — |
| 2009-04-09 | $0.86 | $0.86 | 13,800 | — | — |
| 2009-04-08 | $0.86 | $0.86 | 28,900 | — | — |
| 2009-04-07 | $0.85 | $0.85 | 32,000 | — | — |
| 2009-04-06 | $0.79 | $0.79 | 29,700 | — | — |
| 2009-04-03 | $0.87 | $0.87 | 44,900 | — | — |
| 2009-04-02 | $0.82 | $0.82 | 39,600 | — | — |
| 2009-04-01 | $0.85 | $0.85 | 113,600 | — | — |
| 2009-03-31 | $0.82 | $0.82 | 18,200 | — | — |
| 2009-03-30 | $0.76 | $0.76 | 26,200 | — | — |
| 2009-03-27 | $0.80 | $0.80 | 24,800 | — | — |
| 2009-03-26 | $0.82 | $0.82 | 108,400 | — | — |
| 2009-03-25 | $0.79 | $0.79 | 225,100 | — | — |
| 2009-03-24 | $0.80 | $0.80 | 142,600 | — | — |
| 2009-03-23 | $0.84 | $0.84 | 39,100 | — | — |
| 2009-03-20 | $0.77 | $0.77 | 229,300 | — | — |
| 2009-03-19 | $0.84 | $0.84 | 327,400 | — | — |
| 2009-03-18 | $0.81 | $0.81 | 208,700 | — | — |
| 2009-03-17 | $0.74 | $0.74 | 267,300 | — | — |
| 2009-03-16 | $0.76 | $0.76 | 240,100 | — | — |
| 2009-03-13 | $0.72 | $0.72 | 49,700 | — | — |
| 2009-03-12 | $0.65 | $0.65 | 7,900 | — | — |
| 2009-03-11 | $0.69 | $0.69 | 6,700 | — | — |
| 2009-03-10 | $0.64 | $0.64 | 241,300 | — | — |
| 2009-03-09 | $0.71 | $0.71 | 12,500 | — | — |
| 2009-03-06 | $0.76 | $0.76 | 3,500 | — | — |
| 2009-03-05 | $0.77 | $0.77 | 1,400 | — | — |
| 2009-03-04 | $0.69 | $0.69 | 700 | — | — |
| 2009-03-03 | $0.65 | $0.65 | 21,700 | — | — |
| 2009-03-02 | $0.66 | $0.66 | 237,900 | — | — |
| 2009-02-27 | $0.81 | $0.81 | 71,000 | — | — |
| 2009-02-26 | $0.82 | $0.82 | 72,400 | — | — |
| 2009-02-25 | $0.83 | $0.83 | 162,900 | — | — |
| 2009-02-24 | $0.84 | $0.84 | 1,058,400 | — | — |
| 2009-02-23 | $0.86 | $0.86 | 32,900 | — | — |
| 2009-02-20 | $0.89 | $0.89 | 30,300 | — | — |
| 2009-02-19 | $0.82 | $0.82 | 23,900 | — | — |
| 2009-02-18 | $0.82 | $0.82 | 80,900 | — | — |
| 2009-02-17 | $0.85 | $0.85 | 112,600 | — | — |
| 2009-02-13 | $0.92 | $0.92 | 44,900 | — | — |
| 2009-02-12 | $0.93 | $0.93 | 43,600 | — | — |
| 2009-02-11 | $0.87 | $0.87 | 45,000 | — | — |
| 2009-02-10 | $0.78 | $0.78 | 28,800 | — | — |
| 2009-02-09 | $0.83 | $0.83 | 29,000 | — | — |
| 2009-02-06 | $0.78 | $0.78 | 38,600 | — | — |
| 2009-02-05 | $0.75 | $0.75 | 24,400 | — | — |
| 2009-02-04 | $0.71 | $0.71 | 18,500 | — | — |
| 2009-02-03 | $0.69 | $0.69 | 20,000 | — | — |
| 2009-02-02 | $0.69 | $0.69 | 27,800 | — | — |
| 2009-01-30 | $0.77 | $0.77 | 90,100 | — | — |
| 2009-01-29 | $0.76 | $0.76 | 14,200 | — | — |
| 2009-01-28 | $0.75 | $0.75 | 21,500 | — | — |
| 2009-01-27 | $0.84 | $0.84 | 22,700 | — | — |
| 2009-01-26 | $0.78 | $0.78 | 29,900 | — | — |
| 2009-01-23 | $0.74 | $0.74 | 32,900 | — | — |
| 2009-01-22 | $0.65 | $0.65 | 24,100 | — | — |
| 2009-01-21 | $0.71 | $0.71 | 32,900 | — | — |
| 2009-01-20 | $0.80 | $0.80 | 24,600 | — | — |
| 2009-01-16 | $0.81 | $0.81 | 31,800 | — | — |
| 2009-01-15 | $0.75 | $0.75 | 16,100 | — | — |
| 2009-01-14 | $0.75 | $0.75 | 18,000 | — | — |
| 2009-01-13 | $0.71 | $0.71 | 21,400 | — | — |
| 2009-01-12 | $0.73 | $0.73 | 48,800 | — | — |
| 2009-01-09 | $0.79 | $0.79 | 23,400 | — | — |
| 2009-01-08 | $0.82 | $0.82 | 33,900 | — | — |
| 2009-01-07 | $0.77 | $0.77 | 101,100 | — | — |
| 2009-01-06 | $0.77 | $0.77 | 36,600 | — | — |
| 2009-01-05 | $0.76 | $0.76 | 63,500 | — | — |
| 2009-01-02 | $0.64 | $0.64 | 90,600 | — | — |