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
- 1994-04-04 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 | $1.46 | $1.46 | 152,257 | — | — |
| 2009-12-30 | $1.32 | $1.32 | 96,854 | — | — |
| 2009-12-29 | $1.36 | $1.36 | 59,649 | — | — |
| 2009-12-28 | $1.35 | $1.35 | 44,181 | — | — |
| 2009-12-24 | $1.38 | $1.38 | 11,323 | — | — |
| 2009-12-23 | $1.40 | $1.40 | 40,339 | — | — |
| 2009-12-22 | $1.43 | $1.43 | 66,827 | — | — |
| 2009-12-21 | $1.46 | $1.46 | 53,179 | — | — |
| 2009-12-18 | $1.52 | $1.52 | 30,937 | — | — |
| 2009-12-17 | $1.35 | $1.35 | 25,376 | — | — |
| 2009-12-16 | $1.35 | $1.35 | 44,686 | — | — |
| 2009-12-15 | $1.38 | $1.38 | 21,029 | — | — |
| 2009-12-14 | $1.37 | $1.37 | 29,521 | — | — |
| 2009-12-11 | $1.37 | $1.37 | 33,666 | — | — |
| 2009-12-10 | $1.36 | $1.36 | 45,091 | — | — |
| 2009-12-09 | $1.43 | $1.43 | 6,976 | — | — |
| 2009-12-08 | $1.43 | $1.43 | 51,157 | — | — |
| 2009-12-07 | $1.48 | $1.48 | 25,477 | — | — |
| 2009-12-04 | $1.47 | $1.47 | 9,099 | — | — |
| 2009-12-03 | $1.47 | $1.47 | 46,506 | — | — |
| 2009-12-02 | $1.54 | $1.54 | 43,170 | — | — |
| 2009-12-01 | $1.51 | $1.51 | 39,025 | — | — |
| 2009-11-30 | $1.43 | $1.43 | 22,747 | — | — |
| 2009-11-27 | $1.46 | $1.46 | 14,963 | — | — |
| 2009-11-25 | $1.45 | $1.45 | 17,288 | — | — |
| 2009-11-24 | $1.46 | $1.46 | 44,787 | — | — |
| 2009-11-23 | $1.43 | $1.43 | 48,326 | — | — |
| 2009-11-20 | $1.44 | $1.44 | 148,111 | — | — |
| 2009-11-19 | $1.52 | $1.52 | 66,726 | — | — |
| 2009-11-18 | $1.67 | $1.67 | 35,284 | — | — |
| 2009-11-17 | $1.63 | $1.63 | 27,802 | — | — |
| 2009-11-16 | $1.53 | $1.53 | 30,128 | — | — |
| 2009-11-13 | $1.58 | $1.58 | 61,671 | — | — |
| 2009-11-12 | $1.58 | $1.58 | 59,245 | — | — |
| 2009-11-11 | $1.66 | $1.66 | 22,141 | — | — |
| 2009-11-10 | $1.74 | $1.74 | 54,088 | — | — |
| 2009-11-09 | $1.74 | $1.74 | 77,544 | — | — |
| 2009-11-06 | $1.70 | $1.70 | 13,345 | — | — |
| 2009-11-05 | $1.68 | $1.68 | 55,706 | — | — |
| 2009-11-04 | $1.65 | $1.65 | 24,062 | — | — |
| 2009-11-03 | $1.71 | $1.71 | 53,886 | — | — |
| 2009-11-02 | $1.63 | $1.63 | 74,207 | — | — |
| 2009-10-30 | $1.62 | $1.62 | 45,697 | — | — |
| 2009-10-29 | $1.68 | $1.68 | 99,280 | — | — |
| 2009-10-28 | $1.70 | $1.70 | 143,663 | — | — |
| 2009-10-27 | $1.83 | $1.83 | 43,675 | — | — |
| 2009-10-26 | $1.84 | $1.84 | 76,735 | — | — |
| 2009-10-23 | $1.92 | $1.92 | 62,884 | — | — |
| 2009-10-22 | $1.90 | $1.90 | 88,867 | — | — |
| 2009-10-21 | $1.85 | $1.85 | 49,033 | — | — |
| 2009-10-20 | $1.91 | $1.91 | 162,670 | — | — |
| 2009-10-19 | $1.92 | $1.92 | 95,034 | — | — |
| 2009-10-16 | $1.84 | $1.84 | 82,902 | — | — |
| 2009-10-15 | $1.89 | $1.89 | 110,806 | — | — |
| 2009-10-14 | $1.87 | $1.87 | 200,886 | — | — |
| 2009-10-13 | $1.85 | $1.85 | 345,762 | — | — |
| 2009-10-12 | $1.98 | $1.98 | 744,601 | — | — |
| 2009-10-09 | $1.74 | $1.74 | 152,257 | — | — |
| 2009-10-08 | $1.68 | $1.68 | 104,537 | — | — |
| 2009-10-07 | $1.62 | $1.62 | 41,047 | — | — |
| 2009-10-06 | $1.64 | $1.64 | 28,712 | — | — |
| 2009-10-05 | $1.65 | $1.65 | 64,603 | — | — |
| 2009-10-02 | $1.69 | $1.69 | 139,114 | — | — |
| 2009-10-01 | $1.75 | $1.75 | 134,665 | — | — |
| 2009-09-30 | $1.75 | $1.75 | 242,236 | — | — |
| 2009-09-29 | $1.68 | $1.68 | 351,929 | — | — |
| 2009-09-28 | $1.66 | $1.66 | 106,256 | — | — |
| 2009-09-25 | $1.69 | $1.69 | 696,983 | — | — |
| 2009-09-24 | $1.49 | $1.49 | 169,342 | — | — |
| 2009-09-23 | $1.51 | $1.51 | 331,507 | — | — |
| 2009-09-22 | $1.61 | $1.61 | 169,444 | — | — |
| 2009-09-21 | $1.70 | $1.70 | 170,353 | — | — |
| 2009-09-18 | $1.79 | $1.79 | 295,515 | — | — |
| 2009-09-17 | $1.78 | $1.78 | 878,660 | — | — |
| 2009-09-16 | $1.66 | $1.66 | 4,238,415 | — | — |
| 2009-09-15 | $1.31 | $1.31 | 51,965 | — | — |
| 2009-09-14 | $1.29 | $1.29 | 29,926 | — | — |
| 2009-09-11 | $1.26 | $1.26 | 26,893 | — | — |
| 2009-09-10 | $1.29 | $1.29 | 12,536 | — | — |
| 2009-09-09 | $1.30 | $1.30 | 11,626 | — | — |
| 2009-09-08 | $1.34 | $1.34 | 15,266 | — | — |
| 2009-09-04 | $1.35 | $1.35 | 14,255 | — | — |
| 2009-09-03 | $1.35 | $1.35 | 18,805 | — | — |
| 2009-09-02 | $1.33 | $1.33 | 6,369 | — | — |
| 2009-09-01 | $1.30 | $1.30 | 13,851 | — | — |
| 2009-08-31 | $1.33 | $1.33 | 11,930 | — | — |
| 2009-08-28 | $1.30 | $1.30 | 46,000 | — | — |
| 2009-08-27 | $1.29 | $1.29 | 72,084 | — | — |
| 2009-08-26 | $1.28 | $1.28 | 32,049 | — | — |
| 2009-08-25 | $1.29 | $1.29 | 33,262 | — | — |
| 2009-08-24 | $1.31 | $1.31 | 48,629 | — | — |
| 2009-08-21 | $1.36 | $1.36 | 17,086 | — | — |
| 2009-08-20 | $1.40 | $1.40 | 10,919 | — | — |
| 2009-08-19 | $1.38 | $1.38 | 57,930 | — | — |
| 2009-08-18 | $1.44 | $1.44 | 20,523 | — | — |
| 2009-08-17 | $1.37 | $1.37 | 35,385 | — | — |
| 2009-08-14 | $1.45 | $1.45 | 34,576 | — | — |
| 2009-08-13 | $1.54 | $1.54 | 18,299 | — | — |
| 2009-08-12 | $1.52 | $1.52 | 58,031 | — | — |
| 2009-08-11 | $1.51 | $1.51 | 87,654 | — | — |
| 2009-08-10 | $1.59 | $1.59 | 23,657 | — | — |
| 2009-08-07 | $1.64 | $1.64 | 42,361 | — | — |
| 2009-08-06 | $1.67 | $1.67 | 13,750 | — | — |
| 2009-08-05 | $1.67 | $1.67 | 34,273 | — | — |
| 2009-08-04 | $1.73 | $1.73 | 58,941 | — | — |
| 2009-08-03 | $1.71 | $1.71 | 38,721 | — | — |
| 2009-07-31 | $1.83 | $1.83 | 52,572 | — | — |
| 2009-07-30 | $1.70 | $1.70 | 18,703 | — | — |
| 2009-07-29 | $1.75 | $1.75 | 4,246 | — | — |
| 2009-07-28 | $1.77 | $1.77 | 12,536 | — | — |
| 2009-07-27 | $1.78 | $1.78 | 7,582 | — | — |
| 2009-07-24 | $1.77 | $1.77 | 10,919 | — | — |
| 2009-07-23 | $1.83 | $1.83 | 28,611 | — | — |
| 2009-07-22 | $1.74 | $1.74 | 16,783 | — | — |
| 2009-07-21 | $1.75 | $1.75 | 18,805 | — | — |
| 2009-07-20 | $1.78 | $1.78 | 11,424 | — | — |
| 2009-07-17 | $1.81 | $1.81 | 16,580 | — | — |
| 2009-07-16 | $1.87 | $1.87 | 13,446 | — | — |
| 2009-07-15 | $1.88 | $1.88 | 58,132 | — | — |
| 2009-07-14 | $1.73 | $1.73 | 5,560 | — | — |
| 2009-07-13 | $1.71 | $1.71 | 19,714 | — | — |
| 2009-07-10 | $1.65 | $1.65 | 62,176 | — | — |
| 2009-07-09 | $1.65 | $1.65 | 14,659 | — | — |
| 2009-07-08 | $1.65 | $1.65 | 34,475 | — | — |
| 2009-07-07 | $1.73 | $1.73 | 51,763 | — | — |
| 2009-07-06 | $1.68 | $1.68 | 27,297 | — | — |
| 2009-07-02 | $1.63 | $1.63 | 49,539 | — | — |
| 2009-07-01 | $1.78 | $1.78 | 9,200 | — | — |
| 2009-06-30 | $1.88 | $1.88 | 32,150 | — | — |
| 2009-06-29 | $1.76 | $1.76 | 42,664 | — | — |
| 2009-06-26 | $1.64 | $1.64 | 16,580 | — | — |
| 2009-06-25 | $1.59 | $1.59 | 7,481 | — | — |
| 2009-06-24 | $1.59 | $1.59 | 8,189 | — | — |
| 2009-06-23 | $1.57 | $1.57 | 35,284 | — | — |
| 2009-06-22 | $1.62 | $1.62 | 57,020 | — | — |
| 2009-06-19 | $1.62 | $1.62 | 119,905 | — | — |
| 2009-06-18 | $1.80 | $1.80 | 22,343 | — | — |
| 2009-06-17 | $1.87 | $1.87 | 22,040 | — | — |
| 2009-06-16 | $1.89 | $1.89 | 3,033 | — | — |
| 2009-06-15 | $1.89 | $1.89 | 16,783 | — | — |
| 2009-06-12 | $1.99 | $1.99 | 33,666 | — | — |
| 2009-06-11 | $2.08 | $2.08 | 30,027 | — | — |
| 2009-06-10 | $2.07 | $2.07 | 62,176 | — | — |
| 2009-06-09 | $2.06 | $2.06 | 104,740 | — | — |
| 2009-06-08 | $1.98 | $1.98 | 43,776 | — | — |
| 2009-06-05 | $1.86 | $1.86 | 73,500 | — | — |
| 2009-06-04 | $1.98 | $1.98 | 84,115 | — | — |
| 2009-06-03 | $1.91 | $1.91 | 45,293 | — | — |
| 2009-06-02 | $1.87 | $1.87 | 42,563 | — | — |
| 2009-06-01 | $1.95 | $1.95 | 141,237 | — | — |
| 2009-05-29 | $1.98 | $1.98 | 101,403 | — | — |
| 2009-05-28 | $2.01 | $2.01 | 93,416 | — | — |
| 2009-05-27 | $1.98 | $1.98 | 133,553 | — | — |
| 2009-05-26 | $1.98 | $1.98 | 86,946 | — | — |
| 2009-05-22 | $1.92 | $1.92 | 105,953 | — | — |
| 2009-05-21 | $2.05 | $2.05 | 43,978 | — | — |
| 2009-05-20 | $2.15 | $2.15 | 137,395 | — | — |
| 2009-05-19 | $2.12 | $2.12 | 104,335 | — | — |
| 2009-05-18 | $2.28 | $2.28 | 152,459 | — | — |
| 2009-05-15 | $2.25 | $2.25 | 224,139 | — | — |
| 2009-05-14 | $2.57 | $2.57 | 111,210 | — | — |
| 2009-05-13 | $2.48 | $2.48 | 64,603 | — | — |
| 2009-05-12 | $2.68 | $2.68 | 185,417 | — | — |
| 2009-05-11 | $2.74 | $2.74 | 344,751 | — | — |
| 2009-05-08 | $2.41 | $2.41 | 129,812 | — | — |
| 2009-05-07 | $2.35 | $2.35 | 101,100 | — | — |
| 2009-05-06 | $2.30 | $2.30 | 154,279 | — | — |
| 2009-05-05 | $2.12 | $2.12 | 117,984 | — | — |
| 2009-05-04 | $2.02 | $2.02 | 312,702 | — | — |
| 2009-05-01 | $2.20 | $2.20 | 233,844 | — | — |
| 2009-04-30 | $2.26 | $2.26 | 795,556 | — | — |
| 2009-04-29 | $2.08 | $2.08 | 268,319 | — | — |
| 2009-04-28 | $1.90 | $1.90 | 152,762 | — | — |
| 2009-04-27 | $1.88 | $1.88 | 183,598 | — | — |
| 2009-04-24 | $1.68 | $1.68 | 143,259 | — | — |
| 2009-04-23 | $1.58 | $1.58 | 69,759 | — | — |
| 2009-04-22 | $1.47 | $1.47 | 73,095 | — | — |
| 2009-04-21 | $1.41 | $1.41 | 227,980 | — | — |
| 2009-04-20 | $1.64 | $1.64 | 289,550 | — | — |
| 2009-04-17 | $1.53 | $1.53 | 92,102 | — | — |
| 2009-04-16 | $1.38 | $1.38 | 80,981 | — | — |
| 2009-04-15 | $1.32 | $1.32 | 136,283 | — | — |
| 2009-04-14 | $1.22 | $1.22 | 69,456 | — | — |
| 2009-04-13 | $1.17 | $1.17 | 114,445 | — | — |
| 2009-04-09 | $1.17 | $1.17 | 124,151 | — | — |
| 2009-04-08 | $1.18 | $1.18 | 337,168 | — | — |
| 2009-04-07 | $1.03 | $1.03 | 181,677 | — | — |
| 2009-04-06 | $0.84 | $0.84 | 9,503 | — | — |
| 2009-04-03 | $0.85 | $0.85 | 65,108 | — | — |
| 2009-04-02 | $0.77 | $0.77 | 1,314 | — | — |
| 2009-04-01 | $0.74 | $0.74 | 37,710 | — | — |
| 2009-03-31 | $0.73 | $0.73 | 8,897 | — | — |
| 2009-03-30 | $0.68 | $0.68 | 10,514 | — | — |
| 2009-03-27 | $0.70 | $0.70 | 11,424 | — | — |
| 2009-03-26 | $0.74 | $0.74 | 6,470 | — | — |
| 2009-03-25 | $0.76 | $0.76 | 9,503 | — | — |
| 2009-03-24 | $0.73 | $0.73 | 20,119 | — | — |
| 2009-03-23 | $0.80 | $0.80 | 32,655 | — | — |
| 2009-03-20 | $0.76 | $0.76 | 6,369 | — | — |
| 2009-03-19 | $0.80 | $0.80 | 20,523 | — | — |
| 2009-03-18 | $0.81 | $0.81 | 9,807 | — | — |
| 2009-03-17 | $0.79 | $0.79 | 98,674 | — | — |
| 2009-03-16 | $0.68 | $0.68 | 20,624 | — | — |
| 2009-03-13 | $0.69 | $0.69 | 53,280 | — | — |
| 2009-03-12 | $0.69 | $0.69 | 14,963 | — | — |
| 2009-03-11 | $0.71 | $0.71 | 24,163 | — | — |
| 2009-03-10 | $0.69 | $0.69 | 17,288 | — | — |
| 2009-03-09 | $0.64 | $0.64 | 8,897 | — | — |
| 2009-03-06 | $0.64 | $0.64 | 7,077 | — | — |
| 2009-03-05 | $0.66 | $0.66 | 17,591 | — | — |
| 2009-03-04 | $0.71 | $0.71 | 17,389 | — | — |
| 2009-03-03 | $0.69 | $0.69 | 18,805 | — | — |
| 2009-03-02 | $0.69 | $0.69 | 6,774 | — | — |
| 2009-02-27 | $0.75 | $0.75 | 14,356 | — | — |
| 2009-02-26 | $0.76 | $0.76 | 48,225 | — | — |
| 2009-02-25 | $0.79 | $0.79 | 27,600 | — | — |
| 2009-02-24 | $0.81 | $0.81 | 20,928 | — | — |
| 2009-02-23 | $0.81 | $0.81 | 15,165 | — | — |
| 2009-02-20 | $0.81 | $0.81 | 26,286 | — | — |
| 2009-02-19 | $0.88 | $0.88 | 5,763 | — | — |
| 2009-02-18 | $0.88 | $0.88 | 3,033 | — | — |
| 2009-02-17 | $0.85 | $0.85 | 19,917 | — | — |
| 2009-02-13 | $0.91 | $0.91 | 17,996 | — | — |
| 2009-02-12 | $0.91 | $0.91 | 7,279 | — | — |
| 2009-02-11 | $0.97 | $0.97 | 30,330 | — | — |
| 2009-02-10 | $0.94 | $0.94 | 61,671 | — | — |
| 2009-02-09 | $0.93 | $0.93 | 14,761 | — | — |
| 2009-02-06 | $0.93 | $0.93 | 68,647 | — | — |
| 2009-02-05 | $0.84 | $0.84 | 21,332 | — | — |
| 2009-02-04 | $0.89 | $0.89 | 23,758 | — | — |
| 2009-02-03 | $0.93 | $0.93 | 39,328 | — | — |
| 2009-02-02 | $0.77 | $0.77 | 14,659 | — | — |
| 2009-01-30 | $0.80 | $0.80 | 12,233 | — | — |
| 2009-01-29 | $0.74 | $0.74 | 8,796 | — | — |
| 2009-01-28 | $0.72 | $0.72 | 11,424 | — | — |
| 2009-01-27 | $0.70 | $0.70 | 5,763 | — | — |
| 2009-01-26 | $0.71 | $0.71 | 9,706 | — | — |
| 2009-01-23 | $0.75 | $0.75 | 8,998 | — | — |
| 2009-01-22 | $0.74 | $0.74 | 22,950 | — | — |
| 2009-01-21 | $0.72 | $0.72 | 4,752 | — | — |
| 2009-01-20 | $0.70 | $0.70 | 38,014 | — | — |
| 2009-01-16 | $0.76 | $0.76 | 46,203 | — | — |
| 2009-01-15 | $0.66 | $0.66 | 33,869 | — | — |
| 2009-01-14 | $0.68 | $0.68 | 20,220 | — | — |
| 2009-01-13 | $0.68 | $0.68 | 26,589 | — | — |
| 2009-01-12 | $0.75 | $0.75 | 62,075 | — | — |
| 2009-01-09 | $0.84 | $0.84 | 80,476 | — | — |
| 2009-01-08 | $0.67 | $0.67 | 72,185 | — | — |
| 2009-01-07 | $0.56 | $0.56 | 42,765 | — | — |
| 2009-01-06 | $0.59 | $0.59 | 87,451 | — | — |
| 2009-01-05 | $0.48 | $0.48 | 25,376 | — | — |
| 2009-01-02 | $0.50 | $0.50 | 92,102 | — | — |