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
- 1997-06-17 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 | $1.73 | $1.73 | 81,700 | — | — |
| 2009-12-30 | $1.89 | $1.89 | 56,000 | — | — |
| 2009-12-29 | $2.03 | $2.03 | 48,300 | — | — |
| 2009-12-28 | $1.86 | $1.86 | 148,600 | — | — |
| 2009-12-24 | $1.44 | $1.44 | 12,300 | — | — |
| 2009-12-23 | $1.30 | $1.30 | 40,900 | — | — |
| 2009-12-22 | $1.38 | $1.38 | 70,300 | — | — |
| 2009-12-21 | $1.20 | $1.20 | 9,300 | — | — |
| 2009-12-18 | $1.18 | $1.18 | 30,300 | — | — |
| 2009-12-17 | $1.28 | $1.28 | 10,600 | — | — |
| 2009-12-16 | $1.28 | $1.28 | 47,300 | — | — |
| 2009-12-15 | $1.22 | $1.22 | 7,000 | — | — |
| 2009-12-14 | $1.34 | $1.34 | 29,500 | — | — |
| 2009-12-11 | $1.29 | $1.29 | 46,900 | — | — |
| 2009-12-10 | $1.21 | $1.21 | 63,800 | — | — |
| 2009-12-09 | $1.06 | $1.06 | 33,700 | — | — |
| 2009-12-08 | $0.99 | $0.99 | 14,800 | — | — |
| 2009-12-07 | $0.98 | $0.98 | 59,200 | — | — |
| 2009-12-04 | $0.96 | $0.96 | 20,200 | — | — |
| 2009-12-03 | $0.94 | $0.94 | 21,800 | — | — |
| 2009-12-02 | $0.90 | $0.90 | 9,900 | — | — |
| 2009-12-01 | $0.85 | $0.85 | 22,900 | — | — |
| 2009-11-30 | $0.88 | $0.88 | 5,000 | — | — |
| 2009-11-27 | $0.84 | $0.84 | 3,800 | — | — |
| 2009-11-25 | $0.94 | $0.94 | 16,900 | — | — |
| 2009-11-24 | $0.85 | $0.85 | 9,200 | — | — |
| 2009-11-23 | $0.89 | $0.89 | 16,900 | — | — |
| 2009-11-20 | $0.97 | $0.97 | 23,700 | — | — |
| 2009-11-19 | $0.96 | $0.96 | 50,900 | — | — |
| 2009-11-18 | $0.89 | $0.89 | 13,700 | — | — |
| 2009-11-17 | $0.92 | $0.92 | 56,400 | — | — |
| 2009-11-16 | $0.91 | $0.91 | 36,100 | — | — |
| 2009-11-13 | $0.87 | $0.87 | 38,900 | — | — |
| 2009-11-12 | $0.82 | $0.82 | 80,900 | — | — |
| 2009-11-11 | $0.84 | $0.84 | 109,500 | — | — |
| 2009-11-10 | $0.70 | $0.70 | 87,500 | — | — |
| 2009-11-09 | $0.64 | $0.64 | 10,200 | — | — |
| 2009-11-06 | $0.63 | $0.63 | 9,200 | — | — |
| 2009-11-05 | $0.70 | $0.70 | 68,800 | — | — |
| 2009-11-04 | $0.62 | $0.62 | 176,600 | — | — |
| 2009-11-03 | $0.55 | $0.55 | 169,100 | — | — |
| 2009-11-02 | $0.50 | $0.50 | 59,700 | — | — |
| 2009-10-30 | $0.59 | $0.59 | 22,500 | — | — |
| 2009-10-29 | $0.52 | $0.52 | 28,500 | — | — |
| 2009-10-28 | $0.47 | $0.47 | 43,100 | — | — |
| 2009-10-27 | $0.54 | $0.54 | 72,900 | — | — |
| 2009-10-26 | $0.61 | $0.61 | 5,400 | — | — |
| 2009-10-23 | $0.60 | $0.60 | 32,200 | — | — |
| 2009-10-22 | $0.64 | $0.64 | 31,200 | — | — |
| 2009-10-21 | $0.64 | $0.64 | 237,600 | — | — |
| 2009-10-20 | $0.66 | $0.66 | 186,800 | — | — |
| 2009-10-19 | $0.57 | $0.57 | 29,700 | — | — |
| 2009-10-16 | $0.56 | $0.56 | 64,200 | — | — |
| 2009-10-15 | $0.57 | $0.57 | 65,400 | — | — |
| 2009-10-14 | $0.60 | $0.60 | 107,100 | — | — |
| 2009-10-13 | $0.61 | $0.61 | 141,400 | — | — |
| 2009-10-12 | $0.67 | $0.67 | 953,400 | — | — |
| 2009-10-09 | $0.45 | $0.45 | 79,400 | — | — |
| 2009-10-08 | $0.36 | $0.36 | 100 | — | — |
| 2009-10-07 | $0.35 | $0.35 | 800 | — | — |
| 2009-10-06 | $0.36 | $0.36 | 18,500 | — | — |
| 2009-10-05 | $0.35 | $0.35 | 7,600 | — | — |
| 2009-10-02 | $0.35 | $0.35 | 7,900 | — | — |
| 2009-10-01 | $0.34 | $0.34 | 34,800 | — | — |
| 2009-09-30 | $0.31 | $0.31 | 92,600 | — | — |
| 2009-09-29 | $0.36 | $0.36 | 38,600 | — | — |
| 2009-09-28 | $0.35 | $0.35 | 14,800 | — | — |
| 2009-09-25 | $0.39 | $0.39 | 75,900 | — | — |
| 2009-09-24 | $0.38 | $0.38 | 56,000 | — | — |
| 2009-09-23 | $0.41 | $0.41 | 37,500 | — | — |
| 2009-09-22 | $0.42 | $0.42 | 118,600 | — | — |
| 2009-09-21 | $0.42 | $0.42 | 230,300 | — | — |
| 2009-09-18 | $0.39 | $0.39 | 527,100 | — | — |
| 2009-09-17 | $0.34 | $0.34 | 35,700 | — | — |
| 2009-09-16 | $0.34 | $0.34 | 143,400 | — | — |
| 2009-09-15 | $0.34 | $0.34 | 1,400 | — | — |
| 2009-09-14 | $0.33 | $0.33 | 60,200 | — | — |
| 2009-09-11 | $0.30 | $0.30 | 124,700 | — | — |
| 2009-09-10 | $0.33 | $0.33 | 17,100 | — | — |
| 2009-09-09 | $0.34 | $0.34 | 66,700 | — | — |
| 2009-09-08 | $0.34 | $0.34 | 85,500 | — | — |
| 2009-09-04 | $0.31 | $0.31 | 49,300 | — | — |
| 2009-09-03 | $0.28 | $0.28 | 5,400 | — | — |
| 2009-09-02 | $0.30 | $0.30 | 9,600 | — | — |
| 2009-09-01 | $0.30 | $0.30 | 23,100 | — | — |
| 2009-08-31 | $0.34 | $0.34 | 33,200 | — | — |
| 2009-08-28 | $0.33 | $0.33 | 31,200 | — | — |
| 2009-08-27 | $0.35 | $0.35 | 30,000 | — | — |
| 2009-08-26 | $0.35 | $0.35 | 22,400 | — | — |
| 2009-08-25 | $0.32 | $0.32 | 76,300 | — | — |
| 2009-08-24 | $0.32 | $0.32 | 226,900 | — | — |
| 2009-08-21 | $0.28 | $0.28 | 50,300 | — | — |
| 2009-08-20 | $0.27 | $0.27 | 22,800 | — | — |
| 2009-08-19 | $0.27 | $0.27 | 1,900 | — | — |
| 2009-08-18 | $0.27 | $0.27 | 26,400 | — | — |
| 2009-08-17 | $0.29 | $0.29 | 59,000 | — | — |
| 2009-08-14 | $0.30 | $0.30 | 9,100 | — | — |
| 2009-08-13 | $0.28 | $0.28 | 53,200 | — | — |
| 2009-08-12 | $0.30 | $0.30 | 87,700 | — | — |
| 2009-08-11 | $0.31 | $0.31 | 277,800 | — | — |
| 2009-08-10 | $0.26 | $0.26 | 44,200 | — | — |
| 2009-08-07 | $0.23 | $0.23 | 18,500 | — | — |
| 2009-08-06 | $0.23 | $0.23 | 147,300 | — | — |
| 2009-08-05 | $0.20 | $0.20 | 21,500 | — | — |
| 2009-08-04 | $0.20 | $0.20 | 48,100 | — | — |
| 2009-08-03 | $0.18 | $0.18 | 13,300 | — | — |
| 2009-07-31 | $0.17 | $0.17 | 56,700 | — | — |
| 2009-07-30 | $0.17 | $0.17 | 34,000 | — | — |
| 2009-07-29 | $0.16 | $0.16 | 44,000 | — | — |
| 2009-07-28 | $0.17 | $0.17 | 15,000 | — | — |
| 2009-07-27 | $0.18 | $0.18 | 28,700 | — | — |
| 2009-07-24 | $0.19 | $0.19 | 162,900 | — | — |
| 2009-07-23 | $0.19 | $0.19 | 23,800 | — | — |
| 2009-07-22 | $0.18 | $0.18 | 3,000 | — | — |
| 2009-07-21 | $0.19 | $0.19 | 23,700 | — | — |
| 2009-07-20 | $0.19 | $0.19 | 21,700 | — | — |
| 2009-07-17 | $0.18 | $0.18 | 69,900 | — | — |
| 2009-07-16 | $0.19 | $0.19 | 42,200 | — | — |
| 2009-07-15 | $0.20 | $0.20 | 20,300 | — | — |
| 2009-07-14 | $0.20 | $0.20 | 40,200 | — | — |
| 2009-07-13 | $0.18 | $0.18 | 20,500 | — | — |
| 2009-07-10 | $0.20 | $0.20 | 6,900 | — | — |
| 2009-07-09 | $0.17 | $0.17 | 33,000 | — | — |
| 2009-07-08 | $0.18 | $0.18 | 15,600 | — | — |
| 2009-07-07 | $0.18 | $0.18 | 30,900 | — | — |
| 2009-07-06 | $0.17 | $0.17 | 67,700 | — | — |
| 2009-07-02 | $0.20 | $0.20 | 4,700 | — | — |
| 2009-07-01 | $0.20 | $0.20 | 21,000 | — | — |
| 2009-06-30 | $0.20 | $0.20 | 1,100 | — | — |
| 2009-06-29 | $0.20 | $0.20 | 26,800 | — | — |
| 2009-06-26 | $0.20 | $0.20 | 7,300 | — | — |
| 2009-06-25 | $0.18 | $0.18 | 1,500 | — | — |
| 2009-06-24 | $0.17 | $0.17 | 22,700 | — | — |
| 2009-06-23 | $0.17 | $0.17 | 76,000 | — | — |
| 2009-06-22 | $0.17 | $0.17 | 257,500 | — | — |
| 2009-06-19 | $0.20 | $0.20 | 87,700 | — | — |
| 2009-06-18 | $0.20 | $0.20 | 79,200 | — | — |
| 2009-06-17 | $0.20 | $0.20 | 85,300 | — | — |
| 2009-06-16 | $0.21 | $0.21 | 24,900 | — | — |
| 2009-06-15 | $0.20 | $0.20 | 178,500 | — | — |
| 2009-06-12 | $0.24 | $0.24 | 225,300 | — | — |
| 2009-06-11 | $0.21 | $0.21 | 190,800 | — | — |
| 2009-06-10 | $0.20 | $0.20 | 446,600 | — | — |
| 2009-06-09 | $0.25 | $0.25 | 186,100 | — | — |
| 2009-06-08 | $0.19 | $0.19 | 250,500 | — | — |
| 2009-06-05 | $0.19 | $0.19 | 93,700 | — | — |
| 2009-06-04 | $0.16 | $0.16 | 23,200 | — | — |
| 2009-06-03 | $0.17 | $0.17 | 13,600 | — | — |
| 2009-06-02 | $0.14 | $0.14 | 48,400 | — | — |
| 2009-06-01 | $0.16 | $0.16 | 6,000 | — | — |
| 2009-05-29 | $0.16 | $0.16 | 7,700 | — | — |
| 2009-05-28 | $0.16 | $0.16 | 7,700 | — | — |
| 2009-05-27 | $0.17 | $0.17 | 26,800 | — | — |
| 2009-05-26 | $0.16 | $0.16 | 31,300 | — | — |
| 2009-05-22 | $0.16 | $0.16 | 20,000 | — | — |
| 2009-05-21 | $0.18 | $0.18 | 2,400 | — | — |
| 2009-05-20 | $0.17 | $0.17 | 2,800 | — | — |
| 2009-05-19 | $0.18 | $0.18 | 15,500 | — | — |
| 2009-05-18 | $0.22 | $0.22 | 0 | — | — |
| 2009-05-15 | $0.22 | $0.22 | 11,000 | — | — |
| 2009-05-14 | $0.17 | $0.17 | 0 | — | — |
| 2009-05-13 | $0.17 | $0.17 | 3,600 | — | — |
| 2009-05-12 | $0.18 | $0.18 | 26,000 | — | — |
| 2009-05-11 | $0.21 | $0.21 | 0 | — | — |
| 2009-05-08 | $0.21 | $0.21 | 14,800 | — | — |
| 2009-05-07 | $0.21 | $0.21 | 2,000 | — | — |
| 2009-05-06 | $0.20 | $0.20 | 15,400 | — | — |
| 2009-05-05 | $0.20 | $0.20 | 10,900 | — | — |
| 2009-05-04 | $0.17 | $0.17 | 9,200 | — | — |
| 2009-05-01 | $0.17 | $0.17 | 8,600 | — | — |
| 2009-04-30 | $0.23 | $0.23 | 3,200 | — | — |
| 2009-04-29 | $0.20 | $0.20 | 27,600 | — | — |
| 2009-04-28 | $0.20 | $0.20 | 334,800 | — | — |
| 2009-04-27 | $0.15 | $0.15 | 8,200 | — | — |
| 2009-04-24 | $0.16 | $0.16 | 25,500 | — | — |
| 2009-04-23 | $0.16 | $0.16 | 0 | — | — |
| 2009-04-22 | $0.16 | $0.16 | 23,000 | — | — |
| 2009-04-21 | $0.16 | $0.16 | 124,500 | — | — |
| 2009-04-20 | $0.16 | $0.16 | 65,400 | — | — |
| 2009-04-17 | $0.15 | $0.15 | 52,900 | — | — |
| 2009-04-16 | $0.14 | $0.14 | 500 | — | — |
| 2009-04-15 | $0.13 | $0.13 | 300 | — | — |
| 2009-04-14 | $0.14 | $0.14 | 6,000 | — | — |
| 2009-04-13 | $0.15 | $0.15 | 14,900 | — | — |
| 2009-04-09 | $0.16 | $0.16 | 3,000 | — | — |
| 2009-04-08 | $0.16 | $0.16 | 35,700 | — | — |
| 2009-04-07 | $0.14 | $0.14 | 297,200 | — | — |
| 2009-04-06 | $0.14 | $0.14 | 5,400 | — | — |
| 2009-04-03 | $0.15 | $0.15 | 15,800 | — | — |
| 2009-04-02 | $0.16 | $0.16 | 18,400 | — | — |
| 2009-04-01 | $0.14 | $0.14 | 55,500 | — | — |
| 2009-03-31 | $0.22 | $0.22 | 27,600 | — | — |
| 2009-03-30 | $0.23 | $0.23 | 400 | — | — |
| 2009-03-27 | $0.18 | $0.18 | 13,800 | — | — |
| 2009-03-26 | $0.17 | $0.17 | 1,000 | — | — |
| 2009-03-25 | $0.16 | $0.16 | 6,700 | — | — |
| 2009-03-24 | $0.14 | $0.14 | 0 | — | — |
| 2009-03-23 | $0.14 | $0.14 | 0 | — | — |
| 2009-03-20 | $0.14 | $0.14 | 1,600 | — | — |
| 2009-03-19 | $0.14 | $0.14 | 8,000 | — | — |
| 2009-03-18 | $0.19 | $0.19 | 5,200 | — | — |
| 2009-03-17 | $0.17 | $0.17 | 2,000 | — | — |
| 2009-03-16 | $0.15 | $0.15 | 200 | — | — |
| 2009-03-13 | $0.14 | $0.14 | 11,200 | — | — |
| 2009-03-12 | $0.15 | $0.15 | 18,600 | — | — |
| 2009-03-11 | $0.13 | $0.13 | 2,300 | — | — |
| 2009-03-10 | $0.16 | $0.16 | 7,500 | — | — |
| 2009-03-09 | $0.12 | $0.12 | 600 | — | — |
| 2009-03-06 | $0.14 | $0.14 | 6,900 | — | — |
| 2009-03-05 | $0.17 | $0.17 | 700 | — | — |
| 2009-03-04 | $0.17 | $0.17 | 11,300 | — | — |
| 2009-03-03 | $0.14 | $0.14 | 2,400 | — | — |
| 2009-03-02 | $0.17 | $0.17 | 4,700 | — | — |
| 2009-02-27 | $0.22 | $0.22 | 258,400 | — | — |
| 2009-02-26 | $0.22 | $0.22 | 300 | — | — |
| 2009-02-25 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-24 | $0.22 | $0.22 | 7,000 | — | — |
| 2009-02-23 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-20 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-19 | $0.22 | $0.22 | 800 | — | — |
| 2009-02-18 | $0.18 | $0.18 | 0 | — | — |
| 2009-02-17 | $0.18 | $0.18 | 3,400 | — | — |
| 2009-02-13 | $0.30 | $0.30 | 2,000 | — | — |
| 2009-02-12 | $0.31 | $0.31 | 3,200 | — | — |
| 2009-02-11 | $0.22 | $0.22 | 31,700 | — | — |
| 2009-02-10 | $0.18 | $0.18 | 2,900 | — | — |
| 2009-02-09 | $0.23 | $0.23 | 0 | — | — |
| 2009-02-06 | $0.23 | $0.23 | 1,200 | — | — |
| 2009-02-05 | $0.22 | $0.22 | 3,500 | — | — |
| 2009-02-04 | $0.29 | $0.29 | 0 | — | — |
| 2009-02-03 | $0.29 | $0.29 | 200 | — | — |
| 2009-02-02 | $0.22 | $0.22 | 1,100 | — | — |
| 2009-01-30 | $0.26 | $0.26 | 0 | — | — |
| 2009-01-29 | $0.26 | $0.26 | 0 | — | — |
| 2009-01-28 | $0.26 | $0.26 | 2,200 | — | — |
| 2009-01-27 | $0.26 | $0.26 | 5,100 | — | — |
| 2009-01-26 | $0.23 | $0.23 | 1,300 | — | — |
| 2009-01-23 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-22 | $0.33 | $0.33 | 2,100 | — | — |
| 2009-01-21 | $0.33 | $0.33 | 0 | — | — |
| 2009-01-20 | $0.33 | $0.33 | 4,900 | — | — |
| 2009-01-16 | $0.36 | $0.36 | 22,600 | — | — |
| 2009-01-15 | $0.35 | $0.35 | 1,300 | — | — |
| 2009-01-14 | $0.37 | $0.37 | 16,300 | — | — |
| 2009-01-13 | $0.33 | $0.33 | 35,800 | — | — |
| 2009-01-12 | $0.29 | $0.29 | 0 | — | — |
| 2009-01-09 | $0.29 | $0.29 | 0 | — | — |
| 2009-01-08 | $0.29 | $0.29 | 400 | — | — |
| 2009-01-07 | $0.30 | $0.30 | 0 | — | — |
| 2009-01-06 | $0.30 | $0.30 | 200 | — | — |
| 2009-01-05 | $0.26 | $0.26 | 700 | — | — |
| 2009-01-02 | $0.26 | $0.26 | 19,900 | — | — |