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
- 1994-11-01 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 | 31,000 | — | — |
| 2009-12-30 | $1.43 | $1.43 | 60,900 | — | — |
| 2009-12-29 | $1.36 | $1.36 | 18,200 | — | — |
| 2009-12-28 | $1.28 | $1.28 | 8,800 | — | — |
| 2009-12-24 | $1.34 | $1.34 | 0 | — | — |
| 2009-12-23 | $1.34 | $1.34 | 9,100 | — | — |
| 2009-12-22 | $1.30 | $1.30 | 10,600 | — | — |
| 2009-12-21 | $1.35 | $1.35 | 65,700 | — | — |
| 2009-12-18 | $1.40 | $1.40 | 137,900 | — | — |
| 2009-12-17 | $1.26 | $1.26 | 67,100 | — | — |
| 2009-12-16 | $1.29 | $1.29 | 56,200 | — | — |
| 2009-12-15 | $1.25 | $1.25 | 51,000 | — | — |
| 2009-12-14 | $1.23 | $1.23 | 30,300 | — | — |
| 2009-12-11 | $1.23 | $1.23 | 3,300 | — | — |
| 2009-12-10 | $1.24 | $1.24 | 56,800 | — | — |
| 2009-12-09 | $1.26 | $1.26 | 34,500 | — | — |
| 2009-12-08 | $1.16 | $1.16 | 3,400 | — | — |
| 2009-12-07 | $1.16 | $1.16 | 6,600 | — | — |
| 2009-12-04 | $1.21 | $1.21 | 9,700 | — | — |
| 2009-12-03 | $1.17 | $1.17 | 16,900 | — | — |
| 2009-12-02 | $1.16 | $1.16 | 3,100 | — | — |
| 2009-12-01 | $1.16 | $1.16 | 1,300 | — | — |
| 2009-11-30 | $1.18 | $1.18 | 38,200 | — | — |
| 2009-11-27 | $1.14 | $1.14 | 1,400 | — | — |
| 2009-11-25 | $1.15 | $1.15 | 700 | — | — |
| 2009-11-24 | $1.20 | $1.20 | 9,200 | — | — |
| 2009-11-23 | $1.21 | $1.21 | 22,400 | — | — |
| 2009-11-20 | $1.19 | $1.19 | 12,700 | — | — |
| 2009-11-19 | $1.18 | $1.18 | 1,900 | — | — |
| 2009-11-18 | $1.19 | $1.19 | 21,400 | — | — |
| 2009-11-17 | $1.15 | $1.15 | 23,100 | — | — |
| 2009-11-16 | $1.14 | $1.14 | 49,500 | — | — |
| 2009-11-13 | $1.06 | $1.06 | 64,000 | — | — |
| 2009-11-12 | $1.15 | $1.15 | 12,600 | — | — |
| 2009-11-11 | $1.08 | $1.08 | 6,200 | — | — |
| 2009-11-10 | $1.08 | $1.08 | 21,200 | — | — |
| 2009-11-09 | $1.14 | $1.14 | 24,100 | — | — |
| 2009-11-06 | $1.14 | $1.14 | 41,300 | — | — |
| 2009-11-05 | $1.16 | $1.16 | 13,800 | — | — |
| 2009-11-04 | $1.19 | $1.19 | 17,200 | — | — |
| 2009-11-03 | $1.20 | $1.20 | 2,700 | — | — |
| 2009-11-02 | $1.19 | $1.19 | 19,100 | — | — |
| 2009-10-30 | $1.20 | $1.20 | 7,300 | — | — |
| 2009-10-29 | $1.20 | $1.20 | 38,600 | — | — |
| 2009-10-28 | $1.24 | $1.24 | 16,800 | — | — |
| 2009-10-27 | $1.24 | $1.24 | 11,100 | — | — |
| 2009-10-26 | $1.27 | $1.27 | 28,100 | — | — |
| 2009-10-23 | $1.28 | $1.28 | 35,300 | — | — |
| 2009-10-22 | $1.26 | $1.26 | 28,000 | — | — |
| 2009-10-21 | $1.20 | $1.20 | 60,300 | — | — |
| 2009-10-20 | $1.21 | $1.21 | 5,600 | — | — |
| 2009-10-19 | $1.21 | $1.21 | 13,500 | — | — |
| 2009-10-16 | $1.24 | $1.24 | 2,100 | — | — |
| 2009-10-15 | $1.24 | $1.24 | 13,500 | — | — |
| 2009-10-14 | $1.20 | $1.20 | 33,200 | — | — |
| 2009-10-13 | $1.16 | $1.16 | 10,800 | — | — |
| 2009-10-12 | $1.16 | $1.16 | 10,800 | — | — |
| 2009-10-09 | $1.16 | $1.16 | 21,200 | — | — |
| 2009-10-08 | $1.20 | $1.20 | 25,700 | — | — |
| 2009-10-07 | $1.27 | $1.27 | 1,100 | — | — |
| 2009-10-06 | $1.25 | $1.25 | 22,800 | — | — |
| 2009-10-05 | $1.23 | $1.23 | 39,900 | — | — |
| 2009-10-02 | $1.22 | $1.22 | 5,400 | — | — |
| 2009-10-01 | $1.19 | $1.19 | 19,500 | — | — |
| 2009-09-30 | $1.22 | $1.22 | 26,200 | — | — |
| 2009-09-29 | $1.21 | $1.21 | 3,700 | — | — |
| 2009-09-28 | $1.21 | $1.21 | 18,700 | — | — |
| 2009-09-25 | $1.18 | $1.18 | 7,200 | — | — |
| 2009-09-24 | $1.19 | $1.19 | 14,800 | — | — |
| 2009-09-23 | $1.19 | $1.19 | 3,000 | — | — |
| 2009-09-22 | $1.17 | $1.17 | 10,100 | — | — |
| 2009-09-21 | $1.20 | $1.20 | 3,400 | — | — |
| 2009-09-18 | $1.15 | $1.15 | 20,900 | — | — |
| 2009-09-17 | $1.22 | $1.22 | 39,400 | — | — |
| 2009-09-16 | $1.22 | $1.22 | 26,800 | — | — |
| 2009-09-15 | $1.22 | $1.22 | 18,300 | — | — |
| 2009-09-14 | $1.23 | $1.23 | 3,300 | — | — |
| 2009-09-11 | $1.19 | $1.19 | 18,400 | — | — |
| 2009-09-10 | $1.23 | $1.23 | 8,600 | — | — |
| 2009-09-09 | $1.23 | $1.23 | 14,400 | — | — |
| 2009-09-08 | $1.24 | $1.24 | 53,200 | — | — |
| 2009-09-04 | $1.14 | $1.14 | 19,100 | — | — |
| 2009-09-03 | $1.15 | $1.15 | 17,700 | — | — |
| 2009-09-02 | $1.15 | $1.15 | 8,100 | — | — |
| 2009-09-01 | $1.14 | $1.14 | 10,700 | — | — |
| 2009-08-31 | $1.14 | $1.14 | 18,600 | — | — |
| 2009-08-28 | $1.17 | $1.17 | 31,500 | — | — |
| 2009-08-27 | $1.18 | $1.18 | 4,300 | — | — |
| 2009-08-26 | $1.17 | $1.17 | 14,500 | — | — |
| 2009-08-25 | $1.19 | $1.19 | 16,200 | — | — |
| 2009-08-24 | $1.18 | $1.18 | 49,800 | — | — |
| 2009-08-21 | $1.15 | $1.15 | 140,800 | — | — |
| 2009-08-20 | $1.16 | $1.16 | 13,200 | — | — |
| 2009-08-19 | $1.24 | $1.24 | 90,900 | — | — |
| 2009-08-18 | $1.29 | $1.29 | 18,700 | — | — |
| 2009-08-17 | $1.25 | $1.25 | 3,500 | — | — |
| 2009-08-14 | $1.32 | $1.32 | 21,200 | — | — |
| 2009-08-13 | $1.28 | $1.28 | 33,200 | — | — |
| 2009-08-12 | $1.20 | $1.20 | 21,100 | — | — |
| 2009-08-11 | $1.29 | $1.29 | 26,400 | — | — |
| 2009-08-10 | $1.21 | $1.21 | 7,700 | — | — |
| 2009-08-07 | $1.22 | $1.22 | 17,300 | — | — |
| 2009-08-06 | $1.22 | $1.22 | 8,900 | — | — |
| 2009-08-05 | $1.24 | $1.24 | 6,800 | — | — |
| 2009-08-04 | $1.18 | $1.18 | 35,700 | — | — |
| 2009-08-03 | $1.24 | $1.24 | 23,400 | — | — |
| 2009-07-31 | $1.27 | $1.27 | 4,100 | — | — |
| 2009-07-30 | $1.30 | $1.30 | 7,800 | — | — |
| 2009-07-29 | $1.27 | $1.27 | 200 | — | — |
| 2009-07-28 | $1.26 | $1.26 | 27,500 | — | — |
| 2009-07-27 | $1.23 | $1.23 | 59,300 | — | — |
| 2009-07-24 | $1.18 | $1.18 | 29,000 | — | — |
| 2009-07-23 | $1.12 | $1.12 | 29,700 | — | — |
| 2009-07-22 | $1.08 | $1.08 | 45,100 | — | — |
| 2009-07-21 | $1.10 | $1.10 | 24,600 | — | — |
| 2009-07-20 | $1.10 | $1.10 | 47,200 | — | — |
| 2009-07-17 | $1.10 | $1.10 | 46,200 | — | — |
| 2009-07-16 | $1.10 | $1.10 | 207,400 | — | — |
| 2009-07-15 | $1.41 | $1.41 | 9,900 | — | — |
| 2009-07-14 | $1.42 | $1.42 | 3,700 | — | — |
| 2009-07-13 | $1.38 | $1.38 | 9,300 | — | — |
| 2009-07-10 | $1.35 | $1.35 | 0 | — | — |
| 2009-07-09 | $1.35 | $1.35 | 3,900 | — | — |
| 2009-07-08 | $1.36 | $1.36 | 2,300 | — | — |
| 2009-07-07 | $1.37 | $1.37 | 1,900 | — | — |
| 2009-07-06 | $1.38 | $1.38 | 6,100 | — | — |
| 2009-07-02 | $1.43 | $1.43 | 0 | — | — |
| 2009-07-01 | $1.43 | $1.43 | 5,000 | — | — |
| 2009-06-30 | $1.32 | $1.32 | 11,200 | — | — |
| 2009-06-29 | $1.40 | $1.40 | 7,900 | — | — |
| 2009-06-26 | $1.38 | $1.38 | 11,700 | — | — |
| 2009-06-25 | $1.38 | $1.38 | 9,600 | — | — |
| 2009-06-24 | $1.38 | $1.38 | 4,300 | — | — |
| 2009-06-23 | $1.38 | $1.38 | 7,300 | — | — |
| 2009-06-22 | $1.35 | $1.35 | 2,900 | — | — |
| 2009-06-19 | $1.36 | $1.36 | 10,600 | — | — |
| 2009-06-18 | $1.35 | $1.35 | 13,600 | — | — |
| 2009-06-17 | $1.35 | $1.35 | 19,100 | — | — |
| 2009-06-16 | $1.37 | $1.37 | 24,600 | — | — |
| 2009-06-15 | $1.40 | $1.40 | 6,100 | — | — |
| 2009-06-12 | $1.49 | $1.49 | 26,900 | — | — |
| 2009-06-11 | $1.43 | $1.43 | 7,600 | — | — |
| 2009-06-10 | $1.47 | $1.47 | 8,600 | — | — |
| 2009-06-09 | $1.48 | $1.48 | 14,100 | — | — |
| 2009-06-08 | $1.38 | $1.38 | 30,300 | — | — |
| 2009-06-05 | $1.37 | $1.37 | 22,000 | — | — |
| 2009-06-04 | $1.45 | $1.45 | 51,100 | — | — |
| 2009-06-03 | $1.46 | $1.46 | 39,400 | — | — |
| 2009-06-02 | $1.37 | $1.37 | 91,200 | — | — |
| 2009-06-01 | $1.40 | $1.40 | 33,600 | — | — |
| 2009-05-29 | $1.37 | $1.37 | 17,400 | — | — |
| 2009-05-28 | $1.38 | $1.38 | 37,400 | — | — |
| 2009-05-27 | $1.31 | $1.31 | 35,800 | — | — |
| 2009-05-26 | $1.36 | $1.36 | 30,500 | — | — |
| 2009-05-22 | $1.34 | $1.34 | 14,300 | — | — |
| 2009-05-21 | $1.35 | $1.35 | 9,800 | — | — |
| 2009-05-20 | $1.33 | $1.33 | 23,800 | — | — |
| 2009-05-19 | $1.36 | $1.36 | 7,500 | — | — |
| 2009-05-18 | $1.33 | $1.33 | 16,700 | — | — |
| 2009-05-15 | $1.33 | $1.33 | 10,400 | — | — |
| 2009-05-14 | $1.37 | $1.37 | 15,500 | — | — |
| 2009-05-13 | $1.39 | $1.39 | 28,300 | — | — |
| 2009-05-12 | $1.39 | $1.39 | 55,000 | — | — |
| 2009-05-11 | $1.30 | $1.30 | 81,200 | — | — |
| 2009-05-08 | $1.30 | $1.30 | 98,100 | — | — |
| 2009-05-07 | $1.39 | $1.39 | 351,200 | — | — |
| 2009-05-06 | $1.85 | $1.85 | 69,900 | — | — |
| 2009-05-05 | $1.85 | $1.85 | 8,300 | — | — |
| 2009-05-04 | $1.90 | $1.90 | 70,800 | — | — |
| 2009-05-01 | $1.86 | $1.86 | 52,900 | — | — |
| 2009-04-30 | $1.87 | $1.87 | 60,300 | — | — |
| 2009-04-29 | $1.85 | $1.85 | 128,300 | — | — |
| 2009-04-28 | $1.80 | $1.80 | 119,900 | — | — |
| 2009-04-27 | $1.74 | $1.74 | 27,200 | — | — |
| 2009-04-24 | $1.75 | $1.75 | 91,900 | — | — |
| 2009-04-23 | $1.86 | $1.86 | 77,700 | — | — |
| 2009-04-22 | $1.92 | $1.92 | 101,300 | — | — |
| 2009-04-21 | $1.82 | $1.82 | 214,600 | — | — |
| 2009-04-20 | $1.66 | $1.66 | 67,300 | — | — |
| 2009-04-17 | $1.58 | $1.58 | 29,200 | — | — |
| 2009-04-16 | $1.55 | $1.55 | 32,500 | — | — |
| 2009-04-15 | $1.45 | $1.45 | 10,600 | — | — |
| 2009-04-14 | $1.45 | $1.45 | 15,800 | — | — |
| 2009-04-13 | $1.49 | $1.49 | 11,800 | — | — |
| 2009-04-09 | $1.50 | $1.50 | 29,800 | — | — |
| 2009-04-08 | $1.49 | $1.49 | 25,600 | — | — |
| 2009-04-07 | $1.48 | $1.48 | 300 | — | — |
| 2009-04-06 | $1.50 | $1.50 | 11,800 | — | — |
| 2009-04-03 | $1.48 | $1.48 | 26,700 | — | — |
| 2009-04-02 | $1.49 | $1.49 | 24,900 | — | — |
| 2009-04-01 | $1.46 | $1.46 | 44,500 | — | — |
| 2009-03-31 | $1.50 | $1.50 | 28,600 | — | — |
| 2009-03-30 | $1.48 | $1.48 | 2,600 | — | — |
| 2009-03-27 | $1.49 | $1.49 | 2,000 | — | — |
| 2009-03-26 | $1.51 | $1.51 | 12,700 | — | — |
| 2009-03-25 | $1.52 | $1.52 | 31,300 | — | — |
| 2009-03-24 | $1.52 | $1.52 | 14,000 | — | — |
| 2009-03-23 | $1.50 | $1.50 | 95,000 | — | — |
| 2009-03-20 | $1.55 | $1.55 | 16,600 | — | — |
| 2009-03-19 | $1.45 | $1.45 | 66,000 | — | — |
| 2009-03-18 | $1.35 | $1.35 | 15,100 | — | — |
| 2009-03-17 | $1.35 | $1.35 | 1,700 | — | — |
| 2009-03-16 | $1.36 | $1.36 | 10,300 | — | — |
| 2009-03-13 | $1.40 | $1.40 | 3,500 | — | — |
| 2009-03-12 | $1.42 | $1.42 | 20,200 | — | — |
| 2009-03-11 | $1.49 | $1.49 | 15,100 | — | — |
| 2009-03-10 | $1.38 | $1.38 | 8,800 | — | — |
| 2009-03-09 | $1.38 | $1.38 | 3,500 | — | — |
| 2009-03-06 | $1.31 | $1.31 | 17,900 | — | — |
| 2009-03-05 | $1.37 | $1.37 | 1,000 | — | — |
| 2009-03-04 | $1.52 | $1.52 | 17,600 | — | — |
| 2009-03-03 | $1.46 | $1.46 | 5,800 | — | — |
| 2009-03-02 | $1.50 | $1.50 | 21,400 | — | — |
| 2009-02-27 | $1.50 | $1.50 | 28,800 | — | — |
| 2009-02-26 | $1.53 | $1.53 | 6,600 | — | — |
| 2009-02-25 | $1.48 | $1.48 | 17,700 | — | — |
| 2009-02-24 | $1.50 | $1.50 | 115,900 | — | — |
| 2009-02-23 | $1.50 | $1.50 | 33,100 | — | — |
| 2009-02-20 | $1.52 | $1.52 | 53,500 | — | — |
| 2009-02-19 | $1.50 | $1.50 | 49,700 | — | — |
| 2009-02-18 | $1.50 | $1.50 | 23,500 | — | — |
| 2009-02-17 | $1.50 | $1.50 | 85,300 | — | — |
| 2009-02-13 | $1.29 | $1.29 | 33,600 | — | — |
| 2009-02-12 | $1.31 | $1.31 | 4,100 | — | — |
| 2009-02-11 | $1.31 | $1.31 | 14,000 | — | — |
| 2009-02-10 | $1.29 | $1.29 | 2,500 | — | — |
| 2009-02-09 | $1.27 | $1.27 | 14,400 | — | — |
| 2009-02-06 | $1.31 | $1.31 | 23,600 | — | — |
| 2009-02-05 | $1.40 | $1.40 | 19,200 | — | — |
| 2009-02-04 | $1.37 | $1.37 | 68,000 | — | — |
| 2009-02-03 | $1.49 | $1.49 | 8,700 | — | — |
| 2009-02-02 | $1.50 | $1.50 | 3,500 | — | — |
| 2009-01-30 | $1.50 | $1.50 | 12,200 | — | — |
| 2009-01-29 | $1.50 | $1.50 | 17,200 | — | — |
| 2009-01-28 | $1.54 | $1.54 | 30,500 | — | — |
| 2009-01-27 | $1.47 | $1.47 | 44,200 | — | — |
| 2009-01-26 | $1.65 | $1.65 | 11,800 | — | — |
| 2009-01-23 | $1.53 | $1.53 | 23,000 | — | — |
| 2009-01-22 | $1.63 | $1.63 | 24,800 | — | — |
| 2009-01-21 | $1.61 | $1.61 | 46,500 | — | — |
| 2009-01-20 | $1.53 | $1.53 | 6,100 | — | — |
| 2009-01-16 | $1.59 | $1.59 | 3,800 | — | — |
| 2009-01-15 | $1.50 | $1.50 | 2,000 | — | — |
| 2009-01-14 | $1.50 | $1.50 | 20,000 | — | — |
| 2009-01-13 | $1.55 | $1.55 | 95,800 | — | — |
| 2009-01-12 | $1.63 | $1.63 | 11,500 | — | — |
| 2009-01-09 | $1.73 | $1.73 | 7,400 | — | — |
| 2009-01-08 | $1.63 | $1.63 | 33,000 | — | — |
| 2009-01-07 | $1.59 | $1.59 | 7,000 | — | — |
| 2009-01-06 | $1.62 | $1.62 | 40,600 | — | — |
| 2009-01-05 | $1.48 | $1.48 | 57,300 | — | — |
| 2009-01-02 | $1.35 | $1.35 | 22,300 | — | — |