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
- 2000-08-08 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 | $0.93 | $2.62 | 49,900 | — | — |
| 2009-12-30 | $0.95 | $2.67 | 122,700 | — | — |
| 2009-12-29 | $0.92 | $2.59 | 4,438,200 | — | — |
| 2009-12-28 | $0.93 | $2.62 | 760,900 | — | — |
| 2009-12-24 | $0.95 | $2.67 | 1,449,700 | — | — |
| 2009-12-23 | $0.93 | $2.62 | 438,000 | — | — |
| 2009-12-22 | $0.95 | $2.67 | 185,900 | — | — |
| 2009-12-21 | $1.65 | $2.39 | 109,700 | — | — |
| 2009-12-18 | $1.60 | $2.32 | 103,700 | — | — |
| 2009-12-17 | $1.65 | $2.39 | 39,400 | — | — |
| 2009-12-16 | $1.60 | $2.32 | 44,000 | — | — |
| 2009-12-15 | $1.60 | $2.32 | 23,400 | — | — |
| 2009-12-14 | $1.58 | $2.29 | 49,800 | — | — |
| 2009-12-11 | $1.63 | $2.36 | 19,400 | — | — |
| 2009-12-10 | $1.65 | $2.39 | 32,900 | — | — |
| 2009-12-09 | $1.64 | $2.38 | 39,500 | — | — |
| 2009-12-08 | $1.61 | $2.33 | 56,900 | — | — |
| 2009-12-07 | $1.65 | $2.39 | 176,000 | — | — |
| 2009-12-04 | $1.74 | $2.52 | 51,100 | — | — |
| 2009-12-03 | $1.72 | $2.49 | 56,500 | — | — |
| 2009-12-02 | $1.65 | $2.39 | 132,400 | — | — |
| 2009-12-01 | $1.70 | $2.47 | 260,500 | — | — |
| 2009-11-30 | $1.64 | $2.38 | 67,100 | — | — |
| 2009-11-27 | $1.65 | $2.39 | 20,600 | — | — |
| 2009-11-25 | $1.64 | $2.38 | 98,000 | — | — |
| 2009-11-24 | $1.61 | $2.33 | 125,600 | — | — |
| 2009-11-23 | $1.62 | $2.35 | 457,400 | — | — |
| 2009-11-20 | $1.59 | $2.31 | 16,900 | — | — |
| 2009-11-19 | $1.58 | $2.29 | 28,700 | — | — |
| 2009-11-18 | $1.58 | $2.29 | 7,500 | — | — |
| 2009-11-17 | $1.60 | $2.32 | 134,600 | — | — |
| 2009-11-16 | $1.59 | $2.31 | 62,300 | — | — |
| 2009-11-13 | $1.57 | $2.28 | 12,900 | — | — |
| 2009-11-12 | $1.55 | $2.25 | 700 | — | — |
| 2009-11-11 | $1.55 | $2.25 | 36,000 | — | — |
| 2009-11-10 | $1.52 | $2.20 | 64,100 | — | — |
| 2009-11-09 | $1.58 | $2.29 | 11,800 | — | — |
| 2009-11-06 | $1.58 | $2.29 | 6,400 | — | — |
| 2009-11-05 | $1.58 | $2.29 | 51,500 | — | — |
| 2009-11-04 | $1.51 | $2.19 | 1,100 | — | — |
| 2009-11-03 | $1.51 | $2.19 | 19,400 | — | — |
| 2009-11-02 | $1.46 | $2.12 | 12,200 | — | — |
| 2009-10-30 | $1.43 | $2.07 | 14,200 | — | — |
| 2009-10-29 | $1.46 | $2.12 | 13,800 | — | — |
| 2009-10-28 | $1.47 | $2.13 | 9,500 | — | — |
| 2009-10-27 | $1.49 | $2.16 | 15,400 | — | — |
| 2009-10-26 | $1.47 | $2.13 | 8,800 | — | — |
| 2009-10-23 | $1.51 | $2.19 | 18,300 | — | — |
| 2009-10-22 | $1.51 | $2.19 | 9,000 | — | — |
| 2009-10-21 | $1.48 | $2.15 | 67,800 | — | — |
| 2009-10-20 | $1.50 | $2.18 | 8,400 | — | — |
| 2009-10-19 | $1.48 | $2.15 | 6,700 | — | — |
| 2009-10-16 | $1.49 | $2.16 | 11,400 | — | — |
| 2009-10-15 | $1.52 | $2.20 | 8,200 | — | — |
| 2009-10-14 | $1.55 | $2.25 | 58,800 | — | — |
| 2009-10-13 | $1.47 | $2.13 | 60,000 | — | — |
| 2009-10-12 | $1.46 | $2.12 | 15,200 | — | — |
| 2009-10-09 | $1.43 | $2.07 | 5,000 | — | — |
| 2009-10-08 | $1.42 | $2.06 | 15,400 | — | — |
| 2009-10-07 | $1.45 | $2.10 | 3,600 | — | — |
| 2009-10-06 | $1.41 | $2.04 | 24,200 | — | — |
| 2009-10-05 | $1.42 | $2.06 | 2,100 | — | — |
| 2009-10-02 | $1.44 | $2.09 | 32,700 | — | — |
| 2009-10-01 | $1.46 | $2.12 | 11,100 | — | — |
| 2009-09-30 | $1.46 | $2.12 | 24,700 | — | — |
| 2009-09-29 | $1.46 | $2.12 | 12,300 | — | — |
| 2009-09-28 | $1.46 | $2.12 | 13,100 | — | — |
| 2009-09-25 | $1.45 | $2.10 | 21,300 | — | — |
| 2009-09-24 | $1.49 | $2.16 | 18,900 | — | — |
| 2009-09-23 | $1.52 | $2.20 | 141,600 | — | — |
| 2009-09-22 | $1.46 | $2.12 | 18,600 | — | — |
| 2009-09-21 | $1.47 | $2.13 | 46,100 | — | — |
| 2009-09-18 | $1.47 | $2.13 | 16,500 | — | — |
| 2009-09-17 | $1.47 | $2.13 | 71,600 | — | — |
| 2009-09-16 | $1.53 | $2.22 | 142,700 | — | — |
| 2009-09-15 | $1.44 | $2.09 | 72,700 | — | — |
| 2009-09-14 | $1.46 | $2.12 | 82,200 | — | — |
| 2009-09-11 | $1.44 | $2.09 | 186,300 | — | — |
| 2009-09-10 | $1.59 | $2.31 | 1,344,800 | — | — |
| 2009-09-09 | $1.01 | $1.46 | 8,500 | — | — |
| 2009-09-08 | $1.03 | $1.49 | 3,600 | — | — |
| 2009-09-04 | $1.00 | $1.45 | 4,300 | — | — |
| 2009-09-03 | $1.00 | $1.45 | 900 | — | — |
| 2009-09-02 | $1.01 | $1.46 | 2,700 | — | — |
| 2009-09-01 | $0.99 | $1.44 | 7,500 | — | — |
| 2009-08-31 | $0.99 | $1.44 | 26,300 | — | — |
| 2009-08-28 | $1.00 | $1.45 | 7,500 | — | — |
| 2009-08-27 | $1.01 | $1.46 | 10,500 | — | — |
| 2009-08-26 | $1.02 | $1.48 | 200 | — | — |
| 2009-08-25 | $1.00 | $1.45 | 1,200 | — | — |
| 2009-08-24 | $0.99 | $1.44 | 5,100 | — | — |
| 2009-08-21 | $1.00 | $1.45 | 79,000 | — | — |
| 2009-08-20 | $0.98 | $1.42 | 0 | — | — |
| 2009-08-19 | $0.98 | $1.42 | 2,800 | — | — |
| 2009-08-18 | $0.97 | $1.41 | 1,800 | — | — |
| 2009-08-17 | $0.96 | $1.39 | 1,300 | — | — |
| 2009-08-14 | $0.98 | $1.42 | 15,100 | — | — |
| 2009-08-13 | $0.99 | $1.44 | 20,600 | — | — |
| 2009-08-12 | $1.07 | $1.55 | 0 | — | — |
| 2009-08-11 | $1.07 | $1.55 | 15,600 | — | — |
| 2009-08-10 | $1.04 | $1.51 | 5,400 | — | — |
| 2009-08-07 | $1.05 | $1.52 | 100 | — | — |
| 2009-08-06 | $1.02 | $1.48 | 13,000 | — | — |
| 2009-08-05 | $0.98 | $1.42 | 4,400 | — | — |
| 2009-08-04 | $1.01 | $1.46 | 3,200 | — | — |
| 2009-08-03 | $1.02 | $1.48 | 10,200 | — | — |
| 2009-07-31 | $1.01 | $1.46 | 9,700 | — | — |
| 2009-07-30 | $0.97 | $1.41 | 5,000 | — | — |
| 2009-07-29 | $0.99 | $1.44 | 500 | — | — |
| 2009-07-28 | $0.98 | $1.42 | 9,500 | — | — |
| 2009-07-27 | $0.98 | $1.42 | 4,700 | — | — |
| 2009-07-24 | $0.98 | $1.42 | 5,600 | — | — |
| 2009-07-23 | $0.98 | $1.42 | 10,600 | — | — |
| 2009-07-22 | $0.97 | $1.41 | 8,200 | — | — |
| 2009-07-21 | $0.95 | $1.38 | 34,800 | — | — |
| 2009-07-20 | $0.98 | $1.42 | 11,700 | — | — |
| 2009-07-17 | $0.96 | $1.39 | 12,100 | — | — |
| 2009-07-16 | $0.95 | $1.38 | 17,800 | — | — |
| 2009-07-15 | $0.97 | $1.41 | 3,000 | — | — |
| 2009-07-14 | $0.92 | $1.33 | 10,400 | — | — |
| 2009-07-13 | $0.94 | $1.36 | 7,800 | — | — |
| 2009-07-10 | $0.93 | $1.35 | 30,500 | — | — |
| 2009-07-09 | $0.90 | $1.31 | 19,500 | — | — |
| 2009-07-08 | $0.91 | $1.32 | 25,800 | — | — |
| 2009-07-07 | $0.97 | $1.41 | 156,700 | — | — |
| 2009-07-06 | $0.97 | $1.41 | 8,600 | — | — |
| 2009-07-02 | $1.00 | $1.45 | 6,300 | — | — |
| 2009-07-01 | $1.01 | $1.46 | 2,700 | — | — |
| 2009-06-30 | $0.98 | $1.42 | 145,800 | — | — |
| 2009-06-29 | $0.98 | $1.42 | 51,500 | — | — |
| 2009-06-26 | $1.10 | $1.60 | 12,600 | — | — |
| 2009-06-25 | $1.10 | $1.60 | 20,000 | — | — |
| 2009-06-24 | $1.12 | $1.62 | 19,800 | — | — |
| 2009-06-23 | $1.12 | $1.62 | 96,600 | — | — |
| 2009-06-22 | $1.05 | $1.52 | 22,200 | — | — |
| 2009-06-19 | $1.13 | $1.64 | 700 | — | — |
| 2009-06-18 | $1.14 | $1.65 | 14,200 | — | — |
| 2009-06-17 | $1.15 | $1.67 | 14,100 | — | — |
| 2009-06-16 | $1.18 | $1.71 | 31,800 | — | — |
| 2009-06-15 | $1.20 | $1.74 | 28,000 | — | — |
| 2009-06-12 | $1.18 | $1.71 | 2,400 | — | — |
| 2009-06-11 | $1.19 | $1.73 | 15,800 | — | — |
| 2009-06-10 | $1.18 | $1.71 | 13,200 | — | — |
| 2009-06-09 | $1.18 | $1.71 | 16,000 | — | — |
| 2009-06-08 | $1.18 | $1.71 | 53,600 | — | — |
| 2009-06-05 | $1.16 | $1.68 | 1,300 | — | — |
| 2009-06-04 | $1.13 | $1.64 | 16,400 | — | — |
| 2009-06-03 | $1.13 | $1.64 | 400 | — | — |
| 2009-06-02 | $1.14 | $1.65 | 16,000 | — | — |
| 2009-06-01 | $1.13 | $1.64 | 30,900 | — | — |
| 2009-05-29 | $1.08 | $1.57 | 13,300 | — | — |
| 2009-05-28 | $1.09 | $1.58 | 224,600 | — | — |
| 2009-05-27 | $1.04 | $1.51 | 11,400 | — | — |
| 2009-05-26 | $1.03 | $1.49 | 1,000 | — | — |
| 2009-05-22 | $1.04 | $1.51 | 4,800 | — | — |
| 2009-05-21 | $1.00 | $1.45 | 28,400 | — | — |
| 2009-05-20 | $0.98 | $1.42 | 80,100 | — | — |
| 2009-05-19 | $1.02 | $1.48 | 28,400 | — | — |
| 2009-05-18 | $0.98 | $1.42 | 5,200 | — | — |
| 2009-05-15 | $0.96 | $1.39 | 0 | — | — |
| 2009-05-14 | $0.96 | $1.39 | 2,300 | — | — |
| 2009-05-13 | $0.98 | $1.42 | 4,200 | — | — |
| 2009-05-12 | $0.98 | $1.42 | 2,900 | — | — |
| 2009-05-11 | $0.98 | $1.42 | 1,300 | — | — |
| 2009-05-08 | $0.96 | $1.39 | 10,100 | — | — |
| 2009-05-07 | $0.98 | $1.42 | 17,100 | — | — |
| 2009-05-06 | $0.98 | $1.42 | 10,600 | — | — |
| 2009-05-05 | $0.98 | $1.42 | 2,900 | — | — |
| 2009-05-04 | $0.99 | $1.44 | 2,200 | — | — |
| 2009-05-01 | $0.98 | $1.42 | 6,400 | — | — |
| 2009-04-30 | $0.97 | $1.41 | 4,800 | — | — |
| 2009-04-29 | $0.97 | $1.41 | 3,600 | — | — |
| 2009-04-28 | $0.96 | $1.39 | 200 | — | — |
| 2009-04-27 | $0.97 | $1.41 | 25,300 | — | — |
| 2009-04-24 | $0.94 | $1.36 | 4,300 | — | — |
| 2009-04-23 | $0.92 | $1.33 | 3,800 | — | — |
| 2009-04-22 | $0.92 | $1.33 | 3,600 | — | — |
| 2009-04-21 | $0.91 | $1.32 | 3,100 | — | — |
| 2009-04-20 | $0.88 | $1.28 | 2,300 | — | — |
| 2009-04-17 | $0.88 | $1.28 | 6,400 | — | — |
| 2009-04-16 | $0.87 | $1.26 | 6,500 | — | — |
| 2009-04-15 | $0.87 | $1.26 | 6,900 | — | — |
| 2009-04-14 | $0.85 | $1.23 | 4,700 | — | — |
| 2009-04-13 | $0.87 | $1.26 | 10,200 | — | — |
| 2009-04-09 | $0.83 | $1.20 | 3,000 | — | — |
| 2009-04-08 | $0.82 | $1.19 | 1,300 | — | — |
| 2009-04-07 | $0.83 | $1.20 | 2,600 | — | — |
| 2009-04-06 | $0.84 | $1.22 | 7,200 | — | — |
| 2009-04-03 | $0.85 | $1.23 | 2,300 | — | — |
| 2009-04-02 | $0.81 | $1.17 | 11,200 | — | — |
| 2009-04-01 | $0.83 | $1.20 | 28,600 | — | — |
| 2009-03-31 | $0.80 | $1.16 | 28,600 | — | — |
| 2009-03-30 | $0.81 | $1.17 | 25,100 | — | — |
| 2009-03-27 | $0.78 | $1.13 | 1,700 | — | — |
| 2009-03-26 | $0.79 | $1.15 | 22,100 | — | — |
| 2009-03-25 | $0.81 | $1.17 | 16,400 | — | — |
| 2009-03-24 | $0.77 | $1.12 | 13,900 | — | — |
| 2009-03-23 | $0.78 | $1.13 | 15,300 | — | — |
| 2009-03-20 | $0.74 | $1.07 | 5,000 | — | — |
| 2009-03-19 | $0.70 | $1.02 | 21,800 | — | — |
| 2009-03-18 | $0.74 | $1.07 | 14,300 | — | — |
| 2009-03-17 | $0.69 | $1.00 | 7,900 | — | — |
| 2009-03-16 | $0.68 | $0.99 | 3,700 | — | — |
| 2009-03-13 | $0.67 | $0.97 | 5,400 | — | — |
| 2009-03-12 | $0.67 | $0.97 | 23,800 | — | — |
| 2009-03-11 | $0.66 | $0.96 | 6,600 | — | — |
| 2009-03-10 | $0.64 | $0.93 | 32,100 | — | — |
| 2009-03-09 | $0.64 | $0.93 | 4,500 | — | — |
| 2009-03-06 | $0.64 | $0.93 | 12,000 | — | — |
| 2009-03-05 | $0.62 | $0.90 | 14,200 | — | — |
| 2009-03-04 | $0.62 | $0.90 | 148,300 | — | — |
| 2009-03-03 | $0.64 | $0.93 | 37,400 | — | — |
| 2009-03-02 | $0.59 | $0.86 | 57,200 | — | — |
| 2009-02-27 | $0.61 | $0.88 | 66,900 | — | — |
| 2009-02-26 | $0.60 | $0.87 | 52,200 | — | — |
| 2009-02-25 | $0.62 | $0.90 | 5,300 | — | — |
| 2009-02-24 | $0.63 | $0.91 | 38,000 | — | — |
| 2009-02-23 | $0.59 | $0.86 | 35,800 | — | — |
| 2009-02-20 | $0.66 | $0.96 | 4,800 | — | — |
| 2009-02-19 | $0.64 | $0.93 | 74,500 | — | — |
| 2009-02-18 | $0.73 | $1.06 | 166,400 | — | — |
| 2009-02-17 | $0.65 | $0.94 | 81,100 | — | — |
| 2009-02-13 | $0.64 | $0.93 | 31,400 | — | — |
| 2009-02-12 | $0.65 | $0.94 | 20,000 | — | — |
| 2009-02-11 | $0.67 | $0.97 | 0 | — | — |
| 2009-02-10 | $0.67 | $0.97 | 15,200 | — | — |
| 2009-02-09 | $0.67 | $0.97 | 36,800 | — | — |
| 2009-02-06 | $0.65 | $0.94 | 33,300 | — | — |
| 2009-02-05 | $0.61 | $0.88 | 14,900 | — | — |
| 2009-02-04 | $0.65 | $0.94 | 44,900 | — | — |
| 2009-02-03 | $0.65 | $0.94 | 8,300 | — | — |
| 2009-02-02 | $0.65 | $0.94 | 18,000 | — | — |
| 2009-01-30 | $0.72 | $1.04 | 26,900 | — | — |
| 2009-01-29 | $0.71 | $1.03 | 17,100 | — | — |
| 2009-01-28 | $0.69 | $1.00 | 12,200 | — | — |
| 2009-01-27 | $0.69 | $1.00 | 20,200 | — | — |
| 2009-01-26 | $0.69 | $1.00 | 44,600 | — | — |
| 2009-01-23 | $0.69 | $1.00 | 44,200 | — | — |
| 2009-01-22 | $0.72 | $1.04 | 12,300 | — | — |
| 2009-01-21 | $0.70 | $1.02 | 27,600 | — | — |
| 2009-01-20 | $0.73 | $1.06 | 7,200 | — | — |
| 2009-01-16 | $0.76 | $1.10 | 1,700 | — | — |
| 2009-01-15 | $0.74 | $1.07 | 1,700 | — | — |
| 2009-01-14 | $0.75 | $1.09 | 22,000 | — | — |
| 2009-01-13 | $0.79 | $1.15 | 1,200 | — | — |
| 2009-01-12 | $0.77 | $1.12 | 2,400 | — | — |
| 2009-01-09 | $0.77 | $1.12 | 4,500 | — | — |
| 2009-01-08 | $0.76 | $1.10 | 11,000 | — | — |
| 2009-01-07 | $0.82 | $1.19 | 1,200 | — | — |
| 2009-01-06 | $0.83 | $1.20 | 53,200 | — | — |
| 2009-01-05 | $0.82 | $1.19 | 49,700 | — | — |
| 2009-01-02 | $0.81 | $1.17 | 6,500 | — | — |