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
- 2006-05-16 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 | 36,900 | — | — |
| 2009-12-30 | $1.37 | $1.37 | 30,000 | — | — |
| 2009-12-29 | $1.43 | $1.43 | 11,200 | — | — |
| 2009-12-28 | $1.40 | $1.40 | 34,300 | — | — |
| 2009-12-24 | $1.31 | $1.31 | 25,700 | — | — |
| 2009-12-23 | $1.45 | $1.45 | 17,800 | — | — |
| 2009-12-22 | $1.41 | $1.41 | 9,300 | — | — |
| 2009-12-21 | $1.40 | $1.40 | 9,000 | — | — |
| 2009-12-18 | $1.48 | $1.48 | 13,200 | — | — |
| 2009-12-17 | $1.45 | $1.45 | 42,500 | — | — |
| 2009-12-16 | $1.60 | $1.60 | 57,300 | — | — |
| 2009-12-15 | $1.60 | $1.60 | 51,300 | — | — |
| 2009-12-14 | $1.55 | $1.55 | 39,200 | — | — |
| 2009-12-11 | $1.44 | $1.44 | 42,600 | — | — |
| 2009-12-10 | $1.35 | $1.35 | 124,900 | — | — |
| 2009-12-09 | $1.45 | $1.45 | 67,000 | — | — |
| 2009-12-08 | $1.43 | $1.43 | 62,300 | — | — |
| 2009-12-07 | $1.60 | $1.60 | 32,200 | — | — |
| 2009-12-04 | $1.56 | $1.56 | 47,500 | — | — |
| 2009-12-03 | $1.63 | $1.63 | 71,500 | — | — |
| 2009-12-02 | $1.70 | $1.70 | 67,100 | — | — |
| 2009-12-01 | $1.70 | $1.70 | 25,500 | — | — |
| 2009-11-30 | $1.70 | $1.70 | 57,300 | — | — |
| 2009-11-27 | $1.80 | $1.80 | 2,700 | — | — |
| 2009-11-25 | $1.75 | $1.75 | 25,100 | — | — |
| 2009-11-24 | $1.90 | $1.90 | 21,600 | — | — |
| 2009-11-23 | $1.90 | $1.90 | 18,200 | — | — |
| 2009-11-20 | $1.91 | $1.91 | 13,400 | — | — |
| 2009-11-19 | $1.90 | $1.90 | 69,700 | — | — |
| 2009-11-18 | $1.88 | $1.88 | 52,700 | — | — |
| 2009-11-17 | $1.89 | $1.89 | 63,100 | — | — |
| 2009-11-16 | $1.90 | $1.90 | 49,800 | — | — |
| 2009-11-13 | $1.89 | $1.89 | 16,800 | — | — |
| 2009-11-12 | $1.96 | $1.96 | 48,700 | — | — |
| 2009-11-11 | $1.92 | $1.92 | 50,500 | — | — |
| 2009-11-10 | $1.98 | $1.98 | 25,900 | — | — |
| 2009-11-09 | $2.02 | $2.02 | 31,700 | — | — |
| 2009-11-06 | $2.00 | $2.00 | 29,200 | — | — |
| 2009-11-05 | $2.09 | $2.09 | 38,500 | — | — |
| 2009-11-04 | $2.01 | $2.01 | 93,400 | — | — |
| 2009-11-03 | $1.81 | $1.81 | 119,500 | — | — |
| 2009-11-02 | $1.70 | $1.70 | 139,000 | — | — |
| 2009-10-30 | $1.90 | $1.90 | 259,700 | — | — |
| 2009-10-29 | $2.30 | $2.30 | 77,000 | — | — |
| 2009-10-28 | $2.12 | $2.12 | 93,800 | — | — |
| 2009-10-27 | $2.10 | $2.10 | 345,700 | — | — |
| 2009-10-26 | $2.49 | $2.49 | 247,300 | — | — |
| 2009-10-23 | $2.48 | $2.48 | 224,700 | — | — |
| 2009-10-22 | $2.25 | $2.25 | 95,200 | — | — |
| 2009-10-21 | $2.15 | $2.15 | 97,500 | — | — |
| 2009-10-20 | $2.03 | $2.03 | 286,000 | — | — |
| 2009-10-19 | $2.05 | $2.05 | 510,600 | — | — |
| 2009-10-16 | $1.73 | $1.73 | 142,500 | — | — |
| 2009-10-15 | $1.57 | $1.57 | 82,900 | — | — |
| 2009-10-14 | $1.50 | $1.50 | 165,900 | — | — |
| 2009-10-13 | $1.43 | $1.43 | 295,800 | — | — |
| 2009-10-12 | $1.50 | $1.50 | 49,600 | — | — |
| 2009-10-09 | $1.45 | $1.45 | 103,800 | — | — |
| 2009-10-08 | $1.35 | $1.35 | 130,700 | — | — |
| 2009-10-07 | $1.49 | $1.49 | 584,000 | — | — |
| 2009-10-06 | $1.78 | $1.78 | 227,200 | — | — |
| 2009-10-05 | $1.85 | $1.85 | 403,500 | — | — |
| 2009-10-02 | $1.42 | $1.42 | 237,500 | — | — |
| 2009-10-01 | $1.41 | $1.41 | 257,100 | — | — |
| 2009-09-30 | $0.99 | $0.99 | 110,300 | — | — |
| 2009-09-29 | $0.92 | $0.92 | 64,800 | — | — |
| 2009-09-28 | $0.90 | $0.90 | 93,500 | — | — |
| 2009-09-25 | $0.94 | $0.94 | 14,300 | — | — |
| 2009-09-24 | $0.94 | $0.94 | 41,600 | — | — |
| 2009-09-23 | $0.85 | $0.85 | 105,300 | — | — |
| 2009-09-22 | $0.79 | $0.79 | 69,200 | — | — |
| 2009-09-21 | $0.75 | $0.75 | 28,500 | — | — |
| 2009-09-18 | $0.77 | $0.77 | 102,000 | — | — |
| 2009-09-17 | $0.75 | $0.75 | 14,300 | — | — |
| 2009-09-16 | $0.75 | $0.75 | 61,800 | — | — |
| 2009-09-15 | $0.78 | $0.78 | 51,000 | — | — |
| 2009-09-14 | $0.75 | $0.75 | 32,300 | — | — |
| 2009-09-11 | $0.75 | $0.75 | 34,800 | — | — |
| 2009-09-10 | $0.72 | $0.72 | 3,700 | — | — |
| 2009-09-09 | $0.75 | $0.75 | 31,600 | — | — |
| 2009-09-08 | $0.75 | $0.75 | 123,300 | — | — |
| 2009-09-04 | $0.69 | $0.69 | 20,900 | — | — |
| 2009-09-03 | $0.67 | $0.67 | 28,500 | — | — |
| 2009-09-02 | $0.68 | $0.68 | 33,300 | — | — |
| 2009-09-01 | $0.72 | $0.72 | 14,000 | — | — |
| 2009-08-31 | $0.69 | $0.69 | 26,500 | — | — |
| 2009-08-28 | $0.69 | $0.69 | 27,500 | — | — |
| 2009-08-27 | $0.71 | $0.71 | 75,600 | — | — |
| 2009-08-26 | $0.72 | $0.72 | 30,700 | — | — |
| 2009-08-25 | $0.71 | $0.71 | 17,500 | — | — |
| 2009-08-24 | $0.75 | $0.75 | 65,800 | — | — |
| 2009-08-21 | $0.74 | $0.74 | 37,200 | — | — |
| 2009-08-20 | $0.74 | $0.74 | 27,500 | — | — |
| 2009-08-19 | $0.73 | $0.73 | 9,200 | — | — |
| 2009-08-18 | $0.75 | $0.75 | 34,500 | — | — |
| 2009-08-17 | $0.77 | $0.77 | 33,300 | — | — |
| 2009-08-14 | $0.80 | $0.80 | 110,900 | — | — |
| 2009-08-13 | $0.73 | $0.73 | 23,300 | — | — |
| 2009-08-12 | $0.72 | $0.72 | 11,500 | — | — |
| 2009-08-11 | $0.75 | $0.75 | 64,800 | — | — |
| 2009-08-10 | $0.71 | $0.71 | 100,100 | — | — |
| 2009-08-07 | $0.78 | $0.78 | 800 | — | — |
| 2009-08-06 | $0.80 | $0.80 | 43,500 | — | — |
| 2009-08-05 | $0.75 | $0.75 | 35,400 | — | — |
| 2009-08-04 | $0.82 | $0.82 | 133,200 | — | — |
| 2009-08-03 | $0.68 | $0.68 | 16,600 | — | — |
| 2009-07-31 | $0.70 | $0.70 | 27,500 | — | — |
| 2009-07-30 | $0.73 | $0.73 | 29,700 | — | — |
| 2009-07-29 | $0.77 | $0.77 | 58,400 | — | — |
| 2009-07-28 | $0.73 | $0.73 | 40,600 | — | — |
| 2009-07-27 | $0.70 | $0.70 | 39,400 | — | — |
| 2009-07-24 | $0.75 | $0.75 | 7,000 | — | — |
| 2009-07-23 | $0.77 | $0.77 | 22,300 | — | — |
| 2009-07-22 | $0.80 | $0.80 | 52,900 | — | — |
| 2009-07-21 | $0.73 | $0.73 | 10,800 | — | — |
| 2009-07-20 | $0.79 | $0.79 | 17,100 | — | — |
| 2009-07-17 | $0.82 | $0.82 | 16,300 | — | — |
| 2009-07-16 | $0.82 | $0.82 | 32,100 | — | — |
| 2009-07-15 | $0.78 | $0.78 | 49,400 | — | — |
| 2009-07-14 | $0.79 | $0.79 | 45,200 | — | — |
| 2009-07-13 | $0.83 | $0.83 | 25,200 | — | — |
| 2009-07-10 | $0.85 | $0.85 | 16,600 | — | — |
| 2009-07-09 | $0.85 | $0.85 | 62,600 | — | — |
| 2009-07-08 | $0.87 | $0.87 | 23,800 | — | — |
| 2009-07-07 | $0.81 | $0.81 | 8,900 | — | — |
| 2009-07-06 | $0.81 | $0.81 | 26,000 | — | — |
| 2009-07-02 | $0.79 | $0.79 | 5,000 | — | — |
| 2009-07-01 | $0.81 | $0.81 | 28,000 | — | — |
| 2009-06-30 | $0.81 | $0.81 | 32,300 | — | — |
| 2009-06-29 | $0.77 | $0.77 | 68,400 | — | — |
| 2009-06-26 | $0.83 | $0.83 | 24,100 | — | — |
| 2009-06-25 | $0.87 | $0.87 | 49,200 | — | — |
| 2009-06-24 | $0.87 | $0.87 | 26,100 | — | — |
| 2009-06-23 | $0.82 | $0.82 | 39,900 | — | — |
| 2009-06-22 | $0.85 | $0.85 | 38,300 | — | — |
| 2009-06-19 | $0.90 | $0.90 | 44,300 | — | — |
| 2009-06-18 | $0.86 | $0.86 | 78,600 | — | — |
| 2009-06-17 | $0.79 | $0.79 | 92,800 | — | — |
| 2009-06-16 | $0.85 | $0.85 | 194,200 | — | — |
| 2009-06-15 | $0.93 | $0.93 | 251,000 | — | — |
| 2009-06-12 | $0.90 | $0.90 | 446,100 | — | — |
| 2009-06-11 | $0.55 | $0.55 | 73,600 | — | — |
| 2009-06-10 | $0.59 | $0.59 | 80,300 | — | — |
| 2009-06-09 | $0.62 | $0.62 | 55,300 | — | — |
| 2009-06-08 | $0.66 | $0.66 | 80,500 | — | — |
| 2009-06-05 | $0.69 | $0.69 | 153,900 | — | — |
| 2009-06-04 | $0.56 | $0.56 | 43,100 | — | — |
| 2009-06-03 | $0.54 | $0.54 | 72,900 | — | — |
| 2009-06-02 | $0.57 | $0.57 | 40,100 | — | — |
| 2009-06-01 | $0.58 | $0.58 | 97,600 | — | — |
| 2009-05-29 | $0.64 | $0.64 | 33,100 | — | — |
| 2009-05-28 | $0.58 | $0.58 | 112,400 | — | — |
| 2009-05-27 | $0.54 | $0.54 | 56,000 | — | — |
| 2009-05-26 | $0.56 | $0.56 | 93,300 | — | — |
| 2009-05-22 | $0.59 | $0.59 | 71,600 | — | — |
| 2009-05-21 | $0.63 | $0.63 | 103,800 | — | — |
| 2009-05-20 | $0.70 | $0.70 | 158,700 | — | — |
| 2009-05-19 | $0.61 | $0.61 | 30,800 | — | — |
| 2009-05-18 | $0.64 | $0.64 | 52,900 | — | — |
| 2009-05-15 | $0.67 | $0.67 | 151,600 | — | — |
| 2009-05-14 | $0.50 | $0.50 | 25,300 | — | — |
| 2009-05-13 | $0.53 | $0.53 | 22,500 | — | — |
| 2009-05-12 | $0.59 | $0.59 | 57,700 | — | — |
| 2009-05-11 | $0.56 | $0.56 | 98,100 | — | — |
| 2009-05-08 | $0.59 | $0.59 | 37,800 | — | — |
| 2009-05-07 | $0.59 | $0.59 | 17,200 | — | — |
| 2009-05-06 | $0.55 | $0.55 | 68,800 | — | — |
| 2009-05-05 | $0.52 | $0.52 | 27,200 | — | — |
| 2009-05-04 | $0.58 | $0.58 | 33,000 | — | — |
| 2009-05-01 | $0.50 | $0.50 | 10,900 | — | — |
| 2009-04-30 | $0.50 | $0.50 | 80,200 | — | — |
| 2009-04-29 | $0.55 | $0.55 | 37,700 | — | — |
| 2009-04-28 | $0.58 | $0.58 | 42,100 | — | — |
| 2009-04-27 | $0.57 | $0.57 | 28,800 | — | — |
| 2009-04-24 | $0.60 | $0.60 | 24,500 | — | — |
| 2009-04-23 | $0.59 | $0.59 | 8,100 | — | — |
| 2009-04-22 | $0.55 | $0.55 | 41,600 | — | — |
| 2009-04-21 | $0.63 | $0.63 | 47,400 | — | — |
| 2009-04-20 | $0.65 | $0.65 | 63,900 | — | — |
| 2009-04-17 | $0.51 | $0.51 | 35,500 | — | — |
| 2009-04-16 | $0.60 | $0.60 | 97,800 | — | — |
| 2009-04-15 | $0.58 | $0.58 | 116,500 | — | — |
| 2009-04-14 | $0.48 | $0.48 | 21,100 | — | — |
| 2009-04-13 | $0.42 | $0.42 | 101,500 | — | — |
| 2009-04-09 | $0.48 | $0.48 | 16,900 | — | — |
| 2009-04-08 | $0.47 | $0.47 | 39,600 | — | — |
| 2009-04-07 | $0.47 | $0.47 | 25,000 | — | — |
| 2009-04-06 | $0.50 | $0.50 | 83,200 | — | — |
| 2009-04-03 | $0.50 | $0.50 | 67,200 | — | — |
| 2009-04-02 | $0.46 | $0.46 | 74,200 | — | — |
| 2009-04-01 | $0.46 | $0.46 | 75,200 | — | — |
| 2009-03-31 | $0.50 | $0.50 | 8,500 | — | — |
| 2009-03-30 | $0.50 | $0.50 | 36,900 | — | — |
| 2009-03-27 | $0.54 | $0.54 | 58,500 | — | — |
| 2009-03-26 | $0.51 | $0.51 | 62,700 | — | — |
| 2009-03-25 | $0.50 | $0.50 | 13,800 | — | — |
| 2009-03-24 | $0.46 | $0.46 | 92,500 | — | — |
| 2009-03-23 | $0.52 | $0.52 | 54,900 | — | — |
| 2009-03-20 | $0.60 | $0.60 | 30,700 | — | — |
| 2009-03-19 | $0.49 | $0.49 | 44,300 | — | — |
| 2009-03-18 | $0.40 | $0.40 | 15,300 | — | — |
| 2009-03-17 | $0.52 | $0.52 | 40,000 | — | — |
| 2009-03-16 | $0.60 | $0.60 | 24,100 | — | — |
| 2009-03-13 | $0.55 | $0.55 | 12,700 | — | — |
| 2009-03-12 | $0.55 | $0.55 | 6,300 | — | — |
| 2009-03-11 | $0.55 | $0.55 | 44,900 | — | — |
| 2009-03-10 | $0.40 | $0.40 | 26,100 | — | — |
| 2009-03-09 | $0.35 | $0.35 | 24,300 | — | — |
| 2009-03-06 | $0.39 | $0.39 | 215,600 | — | — |
| 2009-03-05 | $0.38 | $0.38 | 85,200 | — | — |
| 2009-03-04 | $0.45 | $0.45 | 10,000 | — | — |
| 2009-03-03 | $0.45 | $0.45 | 81,200 | — | — |
| 2009-03-02 | $0.45 | $0.45 | 72,300 | — | — |
| 2009-02-27 | $0.48 | $0.48 | 72,400 | — | — |
| 2009-02-26 | $0.50 | $0.50 | 53,300 | — | — |
| 2009-02-25 | $0.44 | $0.44 | 47,200 | — | — |
| 2009-02-24 | $0.45 | $0.45 | 11,900 | — | — |
| 2009-02-23 | $0.45 | $0.45 | 30,600 | — | — |
| 2009-02-20 | $0.50 | $0.50 | 19,500 | — | — |
| 2009-02-19 | $0.50 | $0.50 | 2,200 | — | — |
| 2009-02-18 | $0.50 | $0.50 | 14,100 | — | — |
| 2009-02-17 | $0.44 | $0.44 | 21,100 | — | — |
| 2009-02-13 | $0.49 | $0.49 | 13,900 | — | — |
| 2009-02-12 | $0.50 | $0.50 | 41,500 | — | — |
| 2009-02-11 | $0.53 | $0.53 | 21,700 | — | — |
| 2009-02-10 | $0.50 | $0.50 | 47,600 | — | — |
| 2009-02-09 | $0.57 | $0.57 | 19,500 | — | — |
| 2009-02-06 | $0.60 | $0.60 | 44,100 | — | — |
| 2009-02-05 | $0.60 | $0.60 | 36,600 | — | — |
| 2009-02-04 | $0.64 | $0.64 | 17,200 | — | — |
| 2009-02-03 | $0.59 | $0.59 | 19,100 | — | — |
| 2009-02-02 | $0.60 | $0.60 | 13,400 | — | — |
| 2009-01-30 | $0.57 | $0.57 | 65,600 | — | — |
| 2009-01-29 | $0.60 | $0.60 | 63,800 | — | — |
| 2009-01-28 | $0.60 | $0.60 | 79,800 | — | — |
| 2009-01-27 | $0.68 | $0.68 | 29,900 | — | — |
| 2009-01-26 | $0.68 | $0.68 | 1,200 | — | — |
| 2009-01-23 | $0.71 | $0.71 | 22,500 | — | — |
| 2009-01-22 | $0.68 | $0.68 | 70,700 | — | — |
| 2009-01-21 | $0.66 | $0.66 | 21,500 | — | — |
| 2009-01-20 | $0.70 | $0.70 | 131,200 | — | — |
| 2009-01-16 | $0.65 | $0.65 | 40,900 | — | — |
| 2009-01-15 | $0.60 | $0.60 | 19,200 | — | — |
| 2009-01-14 | $0.59 | $0.59 | 39,400 | — | — |
| 2009-01-13 | $0.55 | $0.55 | 26,000 | — | — |
| 2009-01-12 | $0.58 | $0.58 | 28,400 | — | — |
| 2009-01-09 | $0.58 | $0.58 | 1,700 | — | — |
| 2009-01-08 | $0.65 | $0.65 | 13,100 | — | — |
| 2009-01-07 | $0.63 | $0.63 | 2,700 | — | — |
| 2009-01-06 | $0.68 | $0.68 | 71,300 | — | — |
| 2009-01-05 | $0.75 | $0.75 | 46,000 | — | — |
| 2009-01-02 | $0.79 | $0.79 | 49,600 | — | — |