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
- 1989-01-09 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 | $5.00 | $5.00 | 622 | — | — |
| 2009-12-30 | $5.00 | $5.00 | 1,562 | — | — |
| 2009-12-29 | $5.00 | $5.00 | 10,755 | — | — |
| 2009-12-28 | $5.00 | $5.00 | 0 | — | — |
| 2009-12-24 | $5.00 | $5.00 | 190 | — | — |
| 2009-12-23 | $5.00 | $5.00 | 40 | — | — |
| 2009-12-22 | $5.00 | $5.00 | 311 | — | — |
| 2009-12-21 | $5.00 | $5.00 | 46 | — | — |
| 2009-12-18 | $7.50 | $7.50 | 222 | — | — |
| 2009-12-17 | $5.00 | $5.00 | 28 | — | — |
| 2009-12-16 | $5.00 | $5.00 | 3 | — | — |
| 2009-12-15 | $7.50 | $7.50 | 22 | — | — |
| 2009-12-14 | $5.00 | $5.00 | 914 | — | — |
| 2009-12-11 | $5.00 | $5.00 | 1 | — | — |
| 2009-12-10 | $5.00 | $5.00 | 69 | — | — |
| 2009-12-09 | $5.00 | $5.00 | 364 | — | — |
| 2009-12-08 | $5.00 | $5.00 | 22 | — | — |
| 2009-12-07 | $5.00 | $5.00 | 506 | — | — |
| 2009-12-04 | $7.50 | $7.50 | 98 | — | — |
| 2009-12-03 | $7.50 | $7.50 | 108 | — | — |
| 2009-12-02 | $5.00 | $5.00 | 7 | — | — |
| 2009-12-01 | $7.50 | $7.50 | 16 | — | — |
| 2009-11-30 | $5.00 | $5.00 | 531 | — | — |
| 2009-11-27 | $5.00 | $5.00 | 80 | — | — |
| 2009-11-25 | $5.00 | $5.00 | 24 | — | — |
| 2009-11-24 | $5.00 | $5.00 | 192 | — | — |
| 2009-11-23 | $7.50 | $7.50 | 22 | — | — |
| 2009-11-20 | $7.50 | $7.50 | 123 | — | — |
| 2009-11-19 | $5.00 | $5.00 | 0 | — | — |
| 2009-11-18 | $5.00 | $5.00 | 126 | — | — |
| 2009-11-17 | $5.00 | $5.00 | 49 | — | — |
| 2009-11-16 | $5.00 | $5.00 | 230 | — | — |
| 2009-11-13 | $5.00 | $5.00 | 354 | — | — |
| 2009-11-12 | $5.00 | $5.00 | 8 | — | — |
| 2009-11-11 | $5.00 | $5.00 | 5 | — | — |
| 2009-11-10 | $5.00 | $5.00 | 40 | — | — |
| 2009-11-09 | $5.00 | $5.00 | 1 | — | — |
| 2009-11-06 | $10.00 | $10.00 | 0 | — | — |
| 2009-11-05 | $10.00 | $10.00 | 4 | — | — |
| 2009-11-04 | $7.50 | $7.50 | 27 | — | — |
| 2009-11-03 | $7.50 | $7.50 | 121 | — | — |
| 2009-11-02 | $7.50 | $7.50 | 180 | — | — |
| 2009-10-30 | $7.50 | $7.50 | 7 | — | — |
| 2009-10-29 | $7.50 | $7.50 | 185 | — | — |
| 2009-10-28 | $7.50 | $7.50 | 44 | — | — |
| 2009-10-27 | $7.50 | $7.50 | 500 | — | — |
| 2009-10-26 | $7.50 | $7.50 | 234 | — | — |
| 2009-10-23 | $7.50 | $7.50 | 182 | — | — |
| 2009-10-22 | $7.50 | $7.50 | 40 | — | — |
| 2009-10-21 | $7.50 | $7.50 | 41 | — | — |
| 2009-10-20 | $7.50 | $7.50 | 718 | — | — |
| 2009-10-19 | $10.00 | $10.00 | 77 | — | — |
| 2009-10-16 | $10.00 | $10.00 | 0 | — | — |
| 2009-10-15 | $10.00 | $10.00 | 16 | — | — |
| 2009-10-14 | $10.00 | $10.00 | 7 | — | — |
| 2009-10-13 | $10.00 | $10.00 | 24 | — | — |
| 2009-10-12 | $10.00 | $10.00 | 20 | — | — |
| 2009-10-09 | $10.00 | $10.00 | 280 | — | — |
| 2009-10-08 | $10.00 | $10.00 | 162 | — | — |
| 2009-10-07 | $10.00 | $10.00 | 141 | — | — |
| 2009-10-06 | $7.50 | $7.50 | 52 | — | — |
| 2009-10-05 | $7.50 | $7.50 | 140 | — | — |
| 2009-10-02 | $7.50 | $7.50 | 70 | — | — |
| 2009-10-01 | $10.00 | $10.00 | 370 | — | — |
| 2009-09-30 | $10.00 | $10.00 | 180 | — | — |
| 2009-09-29 | $10.00 | $10.00 | 370 | — | — |
| 2009-09-28 | $10.00 | $10.00 | 116 | — | — |
| 2009-09-25 | $10.00 | $10.00 | 602 | — | — |
| 2009-09-24 | $10.00 | $10.00 | 541 | — | — |
| 2009-09-23 | $10.00 | $10.00 | 210 | — | — |
| 2009-09-22 | $10.00 | $10.00 | 422 | — | — |
| 2009-09-21 | $10.00 | $10.00 | 181 | — | — |
| 2009-09-18 | $12.50 | $12.50 | 3,490 | — | — |
| 2009-09-17 | $10.00 | $10.00 | 429 | — | — |
| 2009-09-16 | $10.00 | $10.00 | 890 | — | — |
| 2009-09-15 | $12.50 | $12.50 | 303 | — | — |
| 2009-09-14 | $7.50 | $7.50 | 65 | — | — |
| 2009-09-11 | $10.00 | $10.00 | 108 | — | — |
| 2009-09-10 | $10.00 | $10.00 | 270 | — | — |
| 2009-09-09 | $10.00 | $10.00 | 653 | — | — |
| 2009-09-08 | $10.00 | $10.00 | 470 | — | — |
| 2009-09-04 | $12.50 | $12.50 | 2,450 | — | — |
| 2009-09-03 | $12.50 | $12.50 | 2,596 | — | — |
| 2009-09-02 | $10.00 | $10.00 | 104 | — | — |
| 2009-09-01 | $7.50 | $7.50 | 1,055 | — | — |
| 2009-08-31 | $7.50 | $7.50 | 1,598 | — | — |
| 2009-08-28 | $7.50 | $7.50 | 275 | — | — |
| 2009-08-27 | $7.50 | $7.50 | 409 | — | — |
| 2009-08-26 | $5.00 | $5.00 | 140 | — | — |
| 2009-08-25 | $5.00 | $5.00 | 328 | — | — |
| 2009-08-24 | $5.00 | $5.00 | 364 | — | — |
| 2009-08-21 | $5.00 | $5.00 | 1,244 | — | — |
| 2009-08-20 | $5.00 | $5.00 | 20 | — | — |
| 2009-08-19 | $5.00 | $5.00 | 242 | — | — |
| 2009-08-18 | $5.00 | $5.00 | 555 | — | — |
| 2009-08-17 | $7.50 | $7.50 | 26 | — | — |
| 2009-08-14 | $7.50 | $7.50 | 38 | — | — |
| 2009-08-13 | $7.50 | $7.50 | 17 | — | — |
| 2009-08-12 | $5.00 | $5.00 | 42 | — | — |
| 2009-08-11 | $7.50 | $7.50 | 4 | — | — |
| 2009-08-10 | $7.50 | $7.50 | 113 | — | — |
| 2009-08-07 | $7.50 | $7.50 | 8 | — | — |
| 2009-08-06 | $7.50 | $7.50 | 80 | — | — |
| 2009-08-05 | $7.50 | $7.50 | 132 | — | — |
| 2009-08-04 | $7.50 | $7.50 | 598 | — | — |
| 2009-08-03 | $7.50 | $7.50 | 4 | — | — |
| 2009-07-31 | $7.50 | $7.50 | 0 | — | — |
| 2009-07-30 | $7.50 | $7.50 | 63 | — | — |
| 2009-07-29 | $7.50 | $7.50 | 1,957 | — | — |
| 2009-07-28 | $7.50 | $7.50 | 5 | — | — |
| 2009-07-27 | $7.50 | $7.50 | 390 | — | — |
| 2009-07-24 | $7.50 | $7.50 | 0 | — | — |
| 2009-07-23 | $7.50 | $7.50 | 123 | — | — |
| 2009-07-22 | $7.50 | $7.50 | 6 | — | — |
| 2009-07-21 | $7.50 | $7.50 | 28 | — | — |
| 2009-07-20 | $7.50 | $7.50 | 223 | — | — |
| 2009-07-17 | $7.50 | $7.50 | 11 | — | — |
| 2009-07-16 | $7.50 | $7.50 | 16 | — | — |
| 2009-07-15 | $7.50 | $7.50 | 20 | — | — |
| 2009-07-14 | $7.50 | $7.50 | 7 | — | — |
| 2009-07-13 | $7.50 | $7.50 | 0 | — | — |
| 2009-07-10 | $7.50 | $7.50 | 38 | — | — |
| 2009-07-09 | $7.50 | $7.50 | 1,052 | — | — |
| 2009-07-08 | $7.50 | $7.50 | 8 | — | — |
| 2009-07-07 | $7.50 | $7.50 | 62 | — | — |
| 2009-07-06 | $7.50 | $7.50 | 10 | — | — |
| 2009-07-02 | $7.50 | $7.50 | 100 | — | — |
| 2009-07-01 | $10.00 | $10.00 | 104 | — | — |
| 2009-06-30 | $7.50 | $7.50 | 22 | — | — |
| 2009-06-29 | $7.50 | $7.50 | 53 | — | — |
| 2009-06-26 | $10.00 | $10.00 | 0 | — | — |
| 2009-06-25 | $10.00 | $10.00 | 348 | — | — |
| 2009-06-24 | $10.00 | $10.00 | 14 | — | — |
| 2009-06-23 | $7.50 | $7.50 | 106 | — | — |
| 2009-06-22 | $7.50 | $7.50 | 170 | — | — |
| 2009-06-19 | $7.50 | $7.50 | 12 | — | — |
| 2009-06-18 | $7.50 | $7.50 | 0 | — | — |
| 2009-06-17 | $7.50 | $7.50 | 182 | — | — |
| 2009-06-16 | $7.50 | $7.50 | 370 | — | — |
| 2009-06-15 | $7.50 | $7.50 | 106 | — | — |
| 2009-06-12 | $10.00 | $10.00 | 553 | — | — |
| 2009-06-11 | $7.50 | $7.50 | 469 | — | — |
| 2009-06-10 | $7.50 | $7.50 | 306 | — | — |
| 2009-06-09 | $7.50 | $7.50 | 40 | — | — |
| 2009-06-08 | $7.50 | $7.50 | 0 | — | — |
| 2009-06-05 | $7.50 | $7.50 | 89 | — | — |
| 2009-06-04 | $10.00 | $10.00 | 98 | — | — |
| 2009-06-03 | $10.00 | $10.00 | 277 | — | — |
| 2009-06-02 | $10.00 | $10.00 | 244 | — | — |
| 2009-06-01 | $5.00 | $5.00 | 424 | — | — |
| 2009-05-29 | $7.50 | $7.50 | 12 | — | — |
| 2009-05-28 | $7.50 | $7.50 | 771 | — | — |
| 2009-05-27 | $7.50 | $7.50 | 125 | — | — |
| 2009-05-26 | $7.50 | $7.50 | 35 | — | — |
| 2009-05-22 | $10.00 | $10.00 | 0 | — | — |
| 2009-05-21 | $10.00 | $10.00 | 60 | — | — |
| 2009-05-20 | $10.00 | $10.00 | 120 | — | — |
| 2009-05-19 | $10.00 | $10.00 | 30 | — | — |
| 2009-05-18 | $10.00 | $10.00 | 790 | — | — |
| 2009-05-15 | $7.50 | $7.50 | 4 | — | — |
| 2009-05-14 | $7.50 | $7.50 | 78 | — | — |
| 2009-05-13 | $7.50 | $7.50 | 1 | — | — |
| 2009-05-12 | $7.50 | $7.50 | 116 | — | — |
| 2009-05-11 | $7.50 | $7.50 | 65 | — | — |
| 2009-05-08 | $7.50 | $7.50 | 9 | — | — |
| 2009-05-07 | $10.00 | $10.00 | 216 | — | — |
| 2009-05-06 | $10.00 | $10.00 | 200 | — | — |
| 2009-05-05 | $10.00 | $10.00 | 54 | — | — |
| 2009-05-04 | $7.50 | $7.50 | 42 | — | — |
| 2009-05-01 | $10.00 | $10.00 | 245 | — | — |
| 2009-04-30 | $10.00 | $10.00 | 1,968 | — | — |
| 2009-04-29 | $10.00 | $10.00 | 144 | — | — |
| 2009-04-28 | $10.00 | $10.00 | 213 | — | — |
| 2009-04-27 | $7.50 | $7.50 | 270 | — | — |
| 2009-04-24 | $7.50 | $7.50 | 8 | — | — |
| 2009-04-23 | $7.50 | $7.50 | 35 | — | — |
| 2009-04-22 | $7.50 | $7.50 | 587 | — | — |
| 2009-04-21 | $7.50 | $7.50 | 33 | — | — |
| 2009-04-20 | $7.50 | $7.50 | 86 | — | — |
| 2009-04-17 | $7.50 | $7.50 | 62 | — | — |
| 2009-04-16 | $10.00 | $10.00 | 439 | — | — |
| 2009-04-15 | $10.00 | $10.00 | 16 | — | — |
| 2009-04-14 | $10.00 | $10.00 | 253 | — | — |
| 2009-04-13 | $7.50 | $7.50 | 348 | — | — |
| 2009-04-09 | $5.00 | $5.00 | 211 | — | — |
| 2009-04-08 | $7.50 | $7.50 | 445 | — | — |
| 2009-04-07 | $10.00 | $10.00 | 58 | — | — |
| 2009-04-06 | $10.00 | $10.00 | 18 | — | — |
| 2009-04-03 | $10.00 | $10.00 | 323 | — | — |
| 2009-04-02 | $10.00 | $10.00 | 179 | — | — |
| 2009-04-01 | $12.50 | $12.50 | 40 | — | — |
| 2009-03-31 | $10.00 | $10.00 | 108 | — | — |
| 2009-03-30 | $12.50 | $12.50 | 196 | — | — |
| 2009-03-27 | $10.00 | $10.00 | 125 | — | — |
| 2009-03-26 | $7.50 | $7.50 | 1,149 | — | — |
| 2009-03-25 | $7.50 | $7.50 | 126 | — | — |
| 2009-03-24 | $7.50 | $7.50 | 95 | — | — |
| 2009-03-23 | $7.50 | $7.50 | 164 | — | — |
| 2009-03-20 | $5.00 | $5.00 | 343 | — | — |
| 2009-03-19 | $5.00 | $5.00 | 172 | — | — |
| 2009-03-18 | $7.50 | $7.50 | 6 | — | — |
| 2009-03-17 | $7.50 | $7.50 | 375 | — | — |
| 2009-03-16 | $5.00 | $5.00 | 46 | — | — |
| 2009-03-13 | $7.50 | $7.50 | 234 | — | — |
| 2009-03-12 | $5.00 | $5.00 | 4 | — | — |
| 2009-03-11 | $7.50 | $7.50 | 92 | — | — |
| 2009-03-10 | $7.50 | $7.50 | 27 | — | — |
| 2009-03-09 | $7.50 | $7.50 | 436 | — | — |
| 2009-03-06 | $7.50 | $7.50 | 66 | — | — |
| 2009-03-05 | $5.00 | $5.00 | 4 | — | — |
| 2009-03-04 | $5.00 | $5.00 | 144 | — | — |
| 2009-03-03 | $5.00 | $5.00 | 140 | — | — |
| 2009-03-02 | $5.00 | $5.00 | 569 | — | — |
| 2009-02-27 | $5.00 | $5.00 | 2 | — | — |
| 2009-02-26 | $7.50 | $7.50 | 256 | — | — |
| 2009-02-25 | $7.50 | $7.50 | 60 | — | — |
| 2009-02-24 | $7.50 | $7.50 | 92 | — | — |
| 2009-02-23 | $5.00 | $5.00 | 28 | — | — |
| 2009-02-20 | $5.00 | $5.00 | 337 | — | — |
| 2009-02-19 | $10.00 | $10.00 | 448 | — | — |
| 2009-02-18 | $10.00 | $10.00 | 1,309 | — | — |
| 2009-02-17 | $5.00 | $5.00 | 88 | — | — |
| 2009-02-13 | $5.00 | $5.00 | 216 | — | — |
| 2009-02-12 | $5.00 | $5.00 | 0 | — | — |
| 2009-02-11 | $5.00 | $5.00 | 124 | — | — |
| 2009-02-10 | $5.00 | $5.00 | 456 | — | — |
| 2009-02-09 | $5.00 | $5.00 | 703 | — | — |
| 2009-02-06 | $5.00 | $5.00 | 334 | — | — |
| 2009-02-05 | $7.50 | $7.50 | 352 | — | — |
| 2009-02-04 | $7.50 | $7.50 | 155 | — | — |
| 2009-02-03 | $7.50 | $7.50 | 99 | — | — |
| 2009-02-02 | $7.50 | $7.50 | 378 | — | — |
| 2009-01-30 | $7.50 | $7.50 | 16 | — | — |
| 2009-01-29 | $7.50 | $7.50 | 22 | — | — |
| 2009-01-28 | $7.50 | $7.50 | 261 | — | — |
| 2009-01-27 | $7.50 | $7.50 | 80 | — | — |
| 2009-01-26 | $7.50 | $7.50 | 739 | — | — |
| 2009-01-23 | $7.50 | $7.50 | 684 | — | — |
| 2009-01-22 | $7.50 | $7.50 | 68 | — | — |
| 2009-01-21 | $7.50 | $7.50 | 714 | — | — |
| 2009-01-20 | $10.00 | $10.00 | 402 | — | — |
| 2009-01-16 | $7.50 | $7.50 | 495 | — | — |
| 2009-01-15 | $7.50 | $7.50 | 596 | — | — |
| 2009-01-14 | $10.00 | $10.00 | 1,612 | — | — |
| 2009-01-13 | $10.00 | $10.00 | 1,373 | — | — |
| 2009-01-12 | $10.00 | $10.00 | 348 | — | — |
| 2009-01-09 | $12.50 | $12.50 | 2,133 | — | — |
| 2009-01-08 | $10.00 | $10.00 | 3,786 | — | — |
| 2009-01-07 | $12.50 | $12.50 | 3,218 | — | — |
| 2009-01-06 | $12.50 | $12.50 | 4,060 | — | — |
| 2009-01-05 | $15.00 | $15.00 | 10,125 | — | — |
| 2009-01-02 | $15.00 | $15.00 | 22,761 | — | — |