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
- 2004-03-16 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 | $1.50 | $1.50 | 38,000 | — | — |
| 2009-12-30 | $1.50 | $1.50 | 64,500 | — | — |
| 2009-12-29 | $1.50 | $1.50 | 0 | — | — |
| 2009-12-28 | $1.50 | $1.50 | 106,000 | — | — |
| 2009-12-24 | $1.52 | $1.52 | 28,500 | — | — |
| 2009-12-23 | $1.49 | $1.49 | 74,700 | — | — |
| 2009-12-22 | $1.51 | $1.51 | 348,500 | — | — |
| 2009-12-21 | $1.52 | $1.52 | 46,500 | — | — |
| 2009-12-18 | $1.52 | $1.52 | 9,800 | — | — |
| 2009-12-17 | $1.52 | $1.52 | 17,400 | — | — |
| 2009-12-16 | $1.50 | $1.50 | 700 | — | — |
| 2009-12-15 | $1.51 | $1.51 | 19,200 | — | — |
| 2009-12-14 | $1.53 | $1.53 | 14,000 | — | — |
| 2009-12-11 | $1.55 | $1.55 | 121,000 | — | — |
| 2009-12-10 | $1.52 | $1.52 | 33,000 | — | — |
| 2009-12-09 | $1.53 | $1.53 | 101,700 | — | — |
| 2009-12-08 | $1.51 | $1.51 | 59,500 | — | — |
| 2009-12-07 | $1.54 | $1.54 | 47,700 | — | — |
| 2009-12-04 | $1.52 | $1.52 | 9,900 | — | — |
| 2009-12-03 | $1.53 | $1.53 | 3,300 | — | — |
| 2009-12-02 | $1.55 | $1.55 | 28,600 | — | — |
| 2009-12-01 | $1.53 | $1.53 | 49,000 | — | — |
| 2009-11-30 | $1.52 | $1.52 | 28,200 | — | — |
| 2009-11-27 | $1.55 | $1.55 | 6,000 | — | — |
| 2009-11-25 | $1.55 | $1.55 | 12,600 | — | — |
| 2009-11-24 | $1.51 | $1.51 | 58,700 | — | — |
| 2009-11-23 | $1.55 | $1.55 | 63,400 | — | — |
| 2009-11-20 | $1.53 | $1.53 | 12,000 | — | — |
| 2009-11-19 | $1.55 | $1.55 | 12,300 | — | — |
| 2009-11-18 | $1.55 | $1.55 | 23,100 | — | — |
| 2009-11-17 | $1.53 | $1.53 | 700 | — | — |
| 2009-11-16 | $1.53 | $1.53 | 13,300 | — | — |
| 2009-11-13 | $1.50 | $1.50 | 12,700 | — | — |
| 2009-11-12 | $1.47 | $1.47 | 70,600 | — | — |
| 2009-11-11 | $1.45 | $1.45 | 90,900 | — | — |
| 2009-11-10 | $1.52 | $1.52 | 43,200 | — | — |
| 2009-11-09 | $1.60 | $1.60 | 15,300 | — | — |
| 2009-11-06 | $1.57 | $1.57 | 173,700 | — | — |
| 2009-11-05 | $1.65 | $1.65 | 16,200 | — | — |
| 2009-11-04 | $1.69 | $1.69 | 0 | — | — |
| 2009-11-03 | $1.69 | $1.69 | 20,200 | — | — |
| 2009-11-02 | $1.67 | $1.67 | 52,900 | — | — |
| 2009-10-30 | $1.69 | $1.69 | 36,400 | — | — |
| 2009-10-29 | $1.70 | $1.70 | 47,600 | — | — |
| 2009-10-28 | $1.74 | $1.74 | 33,600 | — | — |
| 2009-10-27 | $1.74 | $1.74 | 26,300 | — | — |
| 2009-10-26 | $1.72 | $1.72 | 14,100 | — | — |
| 2009-10-23 | $1.73 | $1.73 | 27,600 | — | — |
| 2009-10-22 | $1.75 | $1.75 | 13,200 | — | — |
| 2009-10-21 | $1.74 | $1.74 | 7,800 | — | — |
| 2009-10-20 | $1.72 | $1.72 | 3,600 | — | — |
| 2009-10-19 | $1.73 | $1.73 | 6,600 | — | — |
| 2009-10-16 | $1.71 | $1.71 | 19,800 | — | — |
| 2009-10-15 | $1.73 | $1.73 | 15,100 | — | — |
| 2009-10-14 | $1.71 | $1.71 | 26,300 | — | — |
| 2009-10-13 | $1.69 | $1.69 | 22,800 | — | — |
| 2009-10-12 | $1.72 | $1.72 | 18,000 | — | — |
| 2009-10-09 | $1.73 | $1.73 | 71,100 | — | — |
| 2009-10-08 | $1.70 | $1.70 | 50,100 | — | — |
| 2009-10-07 | $1.72 | $1.72 | 40,700 | — | — |
| 2009-10-06 | $1.74 | $1.74 | 27,900 | — | — |
| 2009-10-05 | $1.73 | $1.73 | 40,400 | — | — |
| 2009-10-02 | $1.80 | $1.80 | 19,800 | — | — |
| 2009-10-01 | $1.75 | $1.75 | 192,500 | — | — |
| 2009-09-30 | $1.73 | $1.73 | 7,600 | — | — |
| 2009-09-29 | $1.70 | $1.70 | 17,000 | — | — |
| 2009-09-28 | $1.69 | $1.69 | 1,700 | — | — |
| 2009-09-25 | $1.68 | $1.68 | 31,100 | — | — |
| 2009-09-24 | $1.68 | $1.68 | 17,500 | — | — |
| 2009-09-23 | $1.70 | $1.70 | 40,600 | — | — |
| 2009-09-22 | $1.72 | $1.72 | 28,600 | — | — |
| 2009-09-21 | $1.73 | $1.73 | 30,900 | — | — |
| 2009-09-18 | $1.68 | $1.68 | 14,800 | — | — |
| 2009-09-17 | $1.70 | $1.70 | 41,300 | — | — |
| 2009-09-16 | $1.70 | $1.70 | 77,800 | — | — |
| 2009-09-15 | $1.66 | $1.66 | 88,400 | — | — |
| 2009-09-14 | $1.68 | $1.68 | 31,600 | — | — |
| 2009-09-11 | $1.70 | $1.70 | 39,600 | — | — |
| 2009-09-10 | $1.66 | $1.66 | 10,100 | — | — |
| 2009-09-09 | $1.70 | $1.70 | 22,200 | — | — |
| 2009-09-08 | $1.70 | $1.70 | 23,600 | — | — |
| 2009-09-04 | $1.70 | $1.70 | 26,500 | — | — |
| 2009-09-03 | $1.74 | $1.74 | 14,100 | — | — |
| 2009-09-02 | $1.65 | $1.65 | 15,000 | — | — |
| 2009-09-01 | $1.60 | $1.60 | 67,100 | — | — |
| 2009-08-31 | $1.60 | $1.60 | 82,400 | — | — |
| 2009-08-28 | $1.62 | $1.62 | 70,300 | — | — |
| 2009-08-27 | $1.64 | $1.64 | 19,200 | — | — |
| 2009-08-26 | $1.65 | $1.65 | 23,800 | — | — |
| 2009-08-25 | $1.70 | $1.70 | 76,300 | — | — |
| 2009-08-24 | $1.76 | $1.76 | 86,000 | — | — |
| 2009-08-21 | $1.75 | $1.75 | 30,700 | — | — |
| 2009-08-20 | $1.80 | $1.80 | 47,400 | — | — |
| 2009-08-19 | $1.73 | $1.73 | 14,500 | — | — |
| 2009-08-18 | $1.67 | $1.67 | 8,900 | — | — |
| 2009-08-17 | $1.67 | $1.67 | 19,000 | — | — |
| 2009-08-14 | $1.70 | $1.70 | 35,800 | — | — |
| 2009-08-13 | $1.71 | $1.71 | 46,600 | — | — |
| 2009-08-12 | $1.62 | $1.62 | 8,300 | — | — |
| 2009-08-11 | $1.70 | $1.70 | 30,800 | — | — |
| 2009-08-10 | $1.70 | $1.70 | 38,300 | — | — |
| 2009-08-07 | $1.74 | $1.74 | 54,800 | — | — |
| 2009-08-06 | $1.80 | $1.80 | 39,200 | — | — |
| 2009-08-05 | $1.76 | $1.76 | 61,300 | — | — |
| 2009-08-04 | $1.83 | $1.83 | 34,400 | — | — |
| 2009-08-03 | $1.81 | $1.81 | 40,300 | — | — |
| 2009-07-31 | $1.84 | $1.84 | 32,300 | — | — |
| 2009-07-30 | $1.83 | $1.83 | 82,100 | — | — |
| 2009-07-29 | $1.93 | $1.93 | 108,500 | — | — |
| 2009-07-28 | $1.75 | $1.75 | 169,600 | — | — |
| 2009-07-27 | $2.10 | $2.10 | 362,300 | — | — |
| 2009-07-24 | $1.85 | $1.85 | 817,300 | — | — |
| 2009-07-23 | $1.45 | $1.45 | 23,000 | — | — |
| 2009-07-22 | $1.46 | $1.46 | 34,200 | — | — |
| 2009-07-21 | $1.34 | $1.34 | 31,500 | — | — |
| 2009-07-20 | $1.35 | $1.35 | 23,800 | — | — |
| 2009-07-17 | $1.35 | $1.35 | 6,700 | — | — |
| 2009-07-16 | $1.33 | $1.33 | 24,600 | — | — |
| 2009-07-15 | $1.40 | $1.40 | 15,800 | — | — |
| 2009-07-14 | $1.40 | $1.40 | 1,800 | — | — |
| 2009-07-13 | $1.40 | $1.40 | 2,500 | — | — |
| 2009-07-10 | $1.34 | $1.34 | 26,000 | — | — |
| 2009-07-09 | $1.35 | $1.35 | 4,200 | — | — |
| 2009-07-08 | $1.35 | $1.35 | 13,500 | — | — |
| 2009-07-07 | $1.35 | $1.35 | 4,900 | — | — |
| 2009-07-06 | $1.40 | $1.40 | 24,400 | — | — |
| 2009-07-02 | $1.32 | $1.32 | 1,800 | — | — |
| 2009-07-01 | $1.34 | $1.34 | 19,100 | — | — |
| 2009-06-30 | $1.34 | $1.34 | 39,200 | — | — |
| 2009-06-29 | $1.35 | $1.35 | 7,000 | — | — |
| 2009-06-26 | $1.26 | $1.26 | 78,000 | — | — |
| 2009-06-25 | $1.26 | $1.26 | 13,500 | — | — |
| 2009-06-24 | $1.28 | $1.28 | 6,000 | — | — |
| 2009-06-23 | $1.25 | $1.25 | 20,400 | — | — |
| 2009-06-22 | $1.26 | $1.26 | 8,000 | — | — |
| 2009-06-19 | $1.26 | $1.26 | 18,000 | — | — |
| 2009-06-18 | $1.26 | $1.26 | 6,300 | — | — |
| 2009-06-17 | $1.29 | $1.29 | 83,500 | — | — |
| 2009-06-16 | $1.21 | $1.21 | 27,100 | — | — |
| 2009-06-15 | $1.26 | $1.26 | 3,000 | — | — |
| 2009-06-12 | $1.27 | $1.27 | 3,700 | — | — |
| 2009-06-11 | $1.26 | $1.26 | 12,500 | — | — |
| 2009-06-10 | $1.33 | $1.33 | 11,800 | — | — |
| 2009-06-09 | $1.35 | $1.35 | 16,500 | — | — |
| 2009-06-08 | $1.28 | $1.28 | 3,700 | — | — |
| 2009-06-05 | $1.28 | $1.28 | 40,700 | — | — |
| 2009-06-04 | $1.31 | $1.31 | 38,800 | — | — |
| 2009-06-03 | $1.30 | $1.30 | 21,300 | — | — |
| 2009-06-02 | $1.32 | $1.32 | 14,200 | — | — |
| 2009-06-01 | $1.32 | $1.32 | 27,400 | — | — |
| 2009-05-29 | $1.31 | $1.31 | 29,500 | — | — |
| 2009-05-28 | $1.31 | $1.31 | 15,800 | — | — |
| 2009-05-27 | $1.33 | $1.33 | 142,200 | — | — |
| 2009-05-26 | $1.30 | $1.30 | 36,800 | — | — |
| 2009-05-22 | $1.31 | $1.31 | 10,700 | — | — |
| 2009-05-21 | $1.30 | $1.30 | 53,800 | — | — |
| 2009-05-20 | $1.31 | $1.31 | 32,900 | — | — |
| 2009-05-19 | $1.32 | $1.32 | 14,300 | — | — |
| 2009-05-18 | $1.30 | $1.30 | 51,300 | — | — |
| 2009-05-15 | $1.33 | $1.33 | 3,000 | — | — |
| 2009-05-14 | $1.30 | $1.30 | 6,700 | — | — |
| 2009-05-13 | $1.30 | $1.30 | 41,200 | — | — |
| 2009-05-12 | $1.39 | $1.39 | 43,600 | — | — |
| 2009-05-11 | $1.35 | $1.35 | 18,300 | — | — |
| 2009-05-08 | $1.32 | $1.32 | 6,500 | — | — |
| 2009-05-07 | $1.35 | $1.35 | 4,800 | — | — |
| 2009-05-06 | $1.36 | $1.36 | 11,800 | — | — |
| 2009-05-05 | $1.40 | $1.40 | 70,300 | — | — |
| 2009-05-04 | $1.40 | $1.40 | 34,800 | — | — |
| 2009-05-01 | $1.35 | $1.35 | 4,300 | — | — |
| 2009-04-30 | $1.27 | $1.27 | 56,500 | — | — |
| 2009-04-29 | $1.37 | $1.37 | 18,000 | — | — |
| 2009-04-28 | $1.39 | $1.39 | 5,100 | — | — |
| 2009-04-27 | $1.40 | $1.40 | 126,600 | — | — |
| 2009-04-24 | $1.32 | $1.32 | 127,300 | — | — |
| 2009-04-23 | $1.39 | $1.39 | 183,800 | — | — |
| 2009-04-22 | $1.31 | $1.31 | 187,200 | — | — |
| 2009-04-21 | $1.12 | $1.12 | 30,700 | — | — |
| 2009-04-20 | $1.19 | $1.19 | 134,800 | — | — |
| 2009-04-17 | $1.00 | $1.00 | 43,700 | — | — |
| 2009-04-16 | $1.00 | $1.00 | 0 | — | — |
| 2009-04-15 | $1.00 | $1.00 | 12,000 | — | — |
| 2009-04-14 | $1.00 | $1.00 | 13,200 | — | — |
| 2009-04-13 | $0.95 | $0.95 | 41,500 | — | — |
| 2009-04-09 | $0.98 | $0.98 | 56,200 | — | — |
| 2009-04-08 | $0.98 | $0.98 | 4,300 | — | — |
| 2009-04-07 | $0.99 | $0.99 | 23,900 | — | — |
| 2009-04-06 | $1.00 | $1.00 | 10,600 | — | — |
| 2009-04-03 | $1.01 | $1.01 | 41,400 | — | — |
| 2009-04-02 | $0.98 | $0.98 | 74,900 | — | — |
| 2009-04-01 | $0.99 | $0.99 | 5,500 | — | — |
| 2009-03-31 | $1.01 | $1.01 | 3,000 | — | — |
| 2009-03-30 | $0.96 | $0.96 | 13,800 | — | — |
| 2009-03-27 | $0.97 | $0.97 | 17,000 | — | — |
| 2009-03-26 | $0.98 | $0.98 | 28,300 | — | — |
| 2009-03-25 | $0.99 | $0.99 | 17,200 | — | — |
| 2009-03-24 | $0.97 | $0.97 | 22,200 | — | — |
| 2009-03-23 | $0.97 | $0.97 | 16,900 | — | — |
| 2009-03-20 | $0.99 | $0.99 | 50,400 | — | — |
| 2009-03-19 | $1.00 | $1.00 | 23,900 | — | — |
| 2009-03-18 | $1.02 | $1.02 | 39,600 | — | — |
| 2009-03-17 | $1.17 | $1.17 | 210,600 | — | — |
| 2009-03-16 | $0.97 | $0.97 | 151,200 | — | — |
| 2009-03-13 | $0.80 | $0.80 | 26,000 | — | — |
| 2009-03-12 | $0.77 | $0.77 | 40,000 | — | — |
| 2009-03-11 | $0.80 | $0.80 | 5,400 | — | — |
| 2009-03-10 | $0.81 | $0.81 | 17,900 | — | — |
| 2009-03-09 | $0.80 | $0.80 | 14,300 | — | — |
| 2009-03-06 | $0.75 | $0.75 | 39,500 | — | — |
| 2009-03-05 | $0.72 | $0.72 | 123,000 | — | — |
| 2009-03-04 | $0.78 | $0.78 | 8,700 | — | — |
| 2009-03-03 | $0.78 | $0.78 | 10,500 | — | — |
| 2009-03-02 | $0.78 | $0.78 | 47,700 | — | — |
| 2009-02-27 | $0.84 | $0.84 | 6,900 | — | — |
| 2009-02-26 | $0.80 | $0.80 | 2,000 | — | — |
| 2009-02-25 | $0.86 | $0.86 | 20,900 | — | — |
| 2009-02-24 | $0.75 | $0.75 | 32,300 | — | — |
| 2009-02-23 | $0.75 | $0.75 | 300 | — | — |
| 2009-02-20 | $0.75 | $0.75 | 23,700 | — | — |
| 2009-02-19 | $0.68 | $0.68 | 19,500 | — | — |
| 2009-02-18 | $0.67 | $0.67 | 51,700 | — | — |
| 2009-02-17 | $0.70 | $0.70 | 20,000 | — | — |
| 2009-02-13 | $0.63 | $0.63 | 10,000 | — | — |
| 2009-02-12 | $0.70 | $0.70 | 1,000 | — | — |
| 2009-02-11 | $0.70 | $0.70 | 5,500 | — | — |
| 2009-02-10 | $0.67 | $0.67 | 0 | — | — |
| 2009-02-09 | $0.67 | $0.67 | 0 | — | — |
| 2009-02-06 | $0.67 | $0.67 | 5,500 | — | — |
| 2009-02-05 | $0.68 | $0.68 | 2,700 | — | — |
| 2009-02-04 | $0.68 | $0.68 | 0 | — | — |
| 2009-02-03 | $0.68 | $0.68 | 55,600 | — | — |
| 2009-02-02 | $0.62 | $0.62 | 1,000 | — | — |
| 2009-01-30 | $0.66 | $0.66 | 8,500 | — | — |
| 2009-01-29 | $0.62 | $0.62 | 16,100 | — | — |
| 2009-01-28 | $0.62 | $0.62 | 0 | — | — |
| 2009-01-27 | $0.62 | $0.62 | 200 | — | — |
| 2009-01-26 | $0.65 | $0.65 | 3,800 | — | — |
| 2009-01-23 | $0.62 | $0.62 | 5,300 | — | — |
| 2009-01-22 | $0.69 | $0.69 | 105,000 | — | — |
| 2009-01-21 | $0.69 | $0.69 | 19,200 | — | — |
| 2009-01-20 | $0.64 | $0.64 | 5,100 | — | — |
| 2009-01-16 | $0.66 | $0.66 | 4,600 | — | — |
| 2009-01-15 | $0.67 | $0.67 | 18,000 | — | — |
| 2009-01-14 | $0.69 | $0.69 | 600 | — | — |
| 2009-01-13 | $0.65 | $0.65 | 6,900 | — | — |
| 2009-01-12 | $0.70 | $0.70 | 12,900 | — | — |
| 2009-01-09 | $0.72 | $0.72 | 55,500 | — | — |
| 2009-01-08 | $0.70 | $0.70 | 10,900 | — | — |
| 2009-01-07 | $0.65 | $0.65 | 2,000 | — | — |
| 2009-01-06 | $0.65 | $0.65 | 99,200 | — | — |
| 2009-01-05 | $0.62 | $0.62 | 18,100 | — | — |
| 2009-01-02 | $0.64 | $0.64 | 20,400 | — | — |