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
- 1995-11-02 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 | $1.83 | $1.83 | 219,600 | — | — |
| 2009-12-30 | $1.62 | $1.62 | 292,000 | — | — |
| 2009-12-29 | $1.67 | $1.67 | 100,200 | — | — |
| 2009-12-28 | $1.65 | $1.65 | 152,000 | — | — |
| 2009-12-24 | $1.68 | $1.68 | 78,400 | — | — |
| 2009-12-23 | $1.73 | $1.73 | 265,400 | — | — |
| 2009-12-22 | $1.75 | $1.75 | 125,400 | — | — |
| 2009-12-21 | $1.74 | $1.74 | 112,000 | — | — |
| 2009-12-18 | $1.73 | $1.73 | 585,100 | — | — |
| 2009-12-17 | $1.63 | $1.63 | 70,500 | — | — |
| 2009-12-16 | $1.61 | $1.61 | 181,500 | — | — |
| 2009-12-15 | $1.69 | $1.69 | 161,500 | — | — |
| 2009-12-14 | $1.63 | $1.63 | 179,700 | — | — |
| 2009-12-11 | $1.69 | $1.69 | 111,400 | — | — |
| 2009-12-10 | $1.71 | $1.71 | 230,800 | — | — |
| 2009-12-09 | $1.77 | $1.77 | 596,700 | — | — |
| 2009-12-08 | $1.55 | $1.55 | 368,800 | — | — |
| 2009-12-07 | $1.68 | $1.68 | 304,100 | — | — |
| 2009-12-04 | $1.72 | $1.72 | 281,900 | — | — |
| 2009-12-03 | $1.67 | $1.67 | 330,900 | — | — |
| 2009-12-02 | $1.77 | $1.77 | 313,100 | — | — |
| 2009-12-01 | $1.65 | $1.65 | 3,438,400 | — | — |
| 2009-11-30 | $1.75 | $1.75 | 1,874,300 | — | — |
| 2009-11-27 | $1.98 | $1.98 | 119,500 | — | — |
| 2009-11-25 | $2.05 | $2.05 | 92,000 | — | — |
| 2009-11-24 | $2.09 | $2.09 | 106,800 | — | — |
| 2009-11-23 | $2.10 | $2.10 | 92,700 | — | — |
| 2009-11-20 | $2.07 | $2.07 | 93,900 | — | — |
| 2009-11-19 | $2.04 | $2.04 | 125,800 | — | — |
| 2009-11-18 | $2.06 | $2.06 | 150,600 | — | — |
| 2009-11-17 | $2.04 | $2.04 | 188,400 | — | — |
| 2009-11-16 | $2.10 | $2.10 | 177,900 | — | — |
| 2009-11-13 | $2.02 | $2.02 | 146,800 | — | — |
| 2009-11-12 | $2.05 | $2.05 | 167,400 | — | — |
| 2009-11-11 | $2.08 | $2.08 | 148,600 | — | — |
| 2009-11-10 | $2.05 | $2.05 | 90,800 | — | — |
| 2009-11-09 | $2.08 | $2.08 | 107,100 | — | — |
| 2009-11-06 | $2.09 | $2.09 | 79,800 | — | — |
| 2009-11-05 | $2.13 | $2.13 | 161,000 | — | — |
| 2009-11-04 | $2.06 | $2.06 | 189,700 | — | — |
| 2009-11-03 | $2.18 | $2.18 | 297,300 | — | — |
| 2009-11-02 | $2.10 | $2.10 | 314,400 | — | — |
| 2009-10-30 | $2.17 | $2.17 | 329,700 | — | — |
| 2009-10-29 | $2.18 | $2.18 | 545,500 | — | — |
| 2009-10-28 | $2.06 | $2.06 | 287,200 | — | — |
| 2009-10-27 | $2.11 | $2.11 | 251,900 | — | — |
| 2009-10-26 | $2.13 | $2.13 | 160,000 | — | — |
| 2009-10-23 | $2.21 | $2.21 | 171,600 | — | — |
| 2009-10-22 | $2.24 | $2.24 | 184,400 | — | — |
| 2009-10-21 | $2.21 | $2.21 | 188,200 | — | — |
| 2009-10-20 | $2.34 | $2.34 | 110,500 | — | — |
| 2009-10-19 | $2.39 | $2.39 | 245,700 | — | — |
| 2009-10-16 | $2.43 | $2.43 | 197,600 | — | — |
| 2009-10-15 | $2.39 | $2.39 | 390,100 | — | — |
| 2009-10-14 | $2.35 | $2.35 | 104,800 | — | — |
| 2009-10-13 | $2.32 | $2.32 | 251,100 | — | — |
| 2009-10-12 | $2.21 | $2.21 | 94,900 | — | — |
| 2009-10-09 | $2.25 | $2.25 | 115,200 | — | — |
| 2009-10-08 | $2.29 | $2.29 | 192,300 | — | — |
| 2009-10-07 | $2.29 | $2.29 | 130,100 | — | — |
| 2009-10-06 | $2.38 | $2.38 | 205,700 | — | — |
| 2009-10-05 | $2.43 | $2.43 | 352,000 | — | — |
| 2009-10-02 | $2.22 | $2.22 | 369,100 | — | — |
| 2009-10-01 | $2.09 | $2.09 | 270,800 | — | — |
| 2009-09-30 | $2.28 | $2.28 | 203,000 | — | — |
| 2009-09-29 | $2.33 | $2.33 | 179,700 | — | — |
| 2009-09-28 | $2.45 | $2.45 | 125,700 | — | — |
| 2009-09-25 | $2.42 | $2.42 | 140,800 | — | — |
| 2009-09-24 | $2.45 | $2.45 | 381,200 | — | — |
| 2009-09-23 | $2.55 | $2.55 | 201,300 | — | — |
| 2009-09-22 | $2.59 | $2.59 | 270,400 | — | — |
| 2009-09-21 | $2.66 | $2.66 | 695,900 | — | — |
| 2009-09-18 | $2.68 | $2.68 | 1,251,200 | — | — |
| 2009-09-17 | $2.48 | $2.48 | 143,900 | — | — |
| 2009-09-16 | $2.46 | $2.46 | 309,600 | — | — |
| 2009-09-15 | $2.47 | $2.47 | 189,500 | — | — |
| 2009-09-14 | $2.48 | $2.48 | 316,800 | — | — |
| 2009-09-11 | $2.49 | $2.49 | 311,700 | — | — |
| 2009-09-10 | $2.53 | $2.53 | 332,800 | — | — |
| 2009-09-09 | $2.55 | $2.55 | 404,200 | — | — |
| 2009-09-08 | $2.53 | $2.53 | 561,300 | — | — |
| 2009-09-04 | $2.61 | $2.61 | 622,500 | — | — |
| 2009-09-03 | $2.76 | $2.76 | 937,800 | — | — |
| 2009-09-02 | $2.67 | $2.67 | 3,777,400 | — | — |
| 2009-09-01 | $2.68 | $2.68 | 2,428,600 | — | — |
| 2009-08-31 | $2.33 | $2.33 | 842,000 | — | — |
| 2009-08-28 | $2.37 | $2.37 | 316,500 | — | — |
| 2009-08-27 | $2.35 | $2.35 | 215,300 | — | — |
| 2009-08-26 | $2.30 | $2.30 | 479,200 | — | — |
| 2009-08-25 | $2.32 | $2.32 | 298,700 | — | — |
| 2009-08-24 | $2.16 | $2.16 | 116,200 | — | — |
| 2009-08-21 | $2.17 | $2.17 | 222,100 | — | — |
| 2009-08-20 | $2.10 | $2.10 | 181,300 | — | — |
| 2009-08-19 | $2.15 | $2.15 | 79,600 | — | — |
| 2009-08-18 | $2.12 | $2.12 | 126,600 | — | — |
| 2009-08-17 | $2.09 | $2.09 | 187,400 | — | — |
| 2009-08-14 | $2.18 | $2.18 | 358,000 | — | — |
| 2009-08-13 | $2.32 | $2.32 | 530,900 | — | — |
| 2009-08-12 | $2.08 | $2.08 | 427,600 | — | — |
| 2009-08-11 | $2.04 | $2.04 | 205,800 | — | — |
| 2009-08-10 | $2.11 | $2.11 | 255,400 | — | — |
| 2009-08-07 | $2.04 | $2.04 | 492,000 | — | — |
| 2009-08-06 | $2.05 | $2.05 | 393,500 | — | — |
| 2009-08-05 | $2.00 | $2.00 | 297,700 | — | — |
| 2009-08-04 | $2.09 | $2.09 | 196,200 | — | — |
| 2009-08-03 | $2.11 | $2.11 | 512,400 | — | — |
| 2009-07-31 | $2.27 | $2.27 | 338,700 | — | — |
| 2009-07-30 | $2.36 | $2.36 | 1,140,500 | — | — |
| 2009-07-29 | $2.25 | $2.25 | 498,400 | — | — |
| 2009-07-28 | $2.16 | $2.16 | 595,100 | — | — |
| 2009-07-27 | $2.11 | $2.11 | 740,700 | — | — |
| 2009-07-24 | $1.81 | $1.81 | 375,400 | — | — |
| 2009-07-23 | $1.80 | $1.80 | 314,800 | — | — |
| 2009-07-22 | $1.77 | $1.77 | 72,300 | — | — |
| 2009-07-21 | $1.78 | $1.78 | 102,800 | — | — |
| 2009-07-20 | $1.77 | $1.77 | 257,500 | — | — |
| 2009-07-17 | $1.69 | $1.69 | 95,600 | — | — |
| 2009-07-16 | $1.73 | $1.73 | 85,200 | — | — |
| 2009-07-15 | $1.73 | $1.73 | 148,000 | — | — |
| 2009-07-14 | $1.61 | $1.61 | 44,200 | — | — |
| 2009-07-13 | $1.62 | $1.62 | 94,200 | — | — |
| 2009-07-10 | $1.59 | $1.59 | 116,400 | — | — |
| 2009-07-09 | $1.55 | $1.55 | 110,400 | — | — |
| 2009-07-08 | $1.65 | $1.65 | 130,800 | — | — |
| 2009-07-07 | $1.64 | $1.64 | 107,600 | — | — |
| 2009-07-06 | $1.73 | $1.73 | 235,900 | — | — |
| 2009-07-02 | $1.75 | $1.75 | 124,700 | — | — |
| 2009-07-01 | $1.75 | $1.75 | 89,900 | — | — |
| 2009-06-30 | $1.77 | $1.77 | 217,700 | — | — |
| 2009-06-29 | $1.76 | $1.76 | 140,200 | — | — |
| 2009-06-26 | $1.80 | $1.80 | 1,231,300 | — | — |
| 2009-06-25 | $1.77 | $1.77 | 164,300 | — | — |
| 2009-06-24 | $1.65 | $1.65 | 184,900 | — | — |
| 2009-06-23 | $1.72 | $1.72 | 116,600 | — | — |
| 2009-06-22 | $1.78 | $1.78 | 514,800 | — | — |
| 2009-06-19 | $1.87 | $1.87 | 737,400 | — | — |
| 2009-06-18 | $1.59 | $1.59 | 127,300 | — | — |
| 2009-06-17 | $1.46 | $1.46 | 109,400 | — | — |
| 2009-06-16 | $1.42 | $1.42 | 104,100 | — | — |
| 2009-06-15 | $1.44 | $1.44 | 206,800 | — | — |
| 2009-06-12 | $1.68 | $1.68 | 207,300 | — | — |
| 2009-06-11 | $1.52 | $1.52 | 161,300 | — | — |
| 2009-06-10 | $1.54 | $1.54 | 196,800 | — | — |
| 2009-06-09 | $1.57 | $1.57 | 299,900 | — | — |
| 2009-06-08 | $1.61 | $1.61 | 95,800 | — | — |
| 2009-06-05 | $1.57 | $1.57 | 455,000 | — | — |
| 2009-06-04 | $1.80 | $1.80 | 460,000 | — | — |
| 2009-06-03 | $1.41 | $1.41 | 268,100 | — | — |
| 2009-06-02 | $1.40 | $1.40 | 271,400 | — | — |
| 2009-06-01 | $1.20 | $1.20 | 207,200 | — | — |
| 2009-05-29 | $1.20 | $1.20 | 201,600 | — | — |
| 2009-05-28 | $1.24 | $1.24 | 73,900 | — | — |
| 2009-05-27 | $1.18 | $1.18 | 92,800 | — | — |
| 2009-05-26 | $1.19 | $1.19 | 120,900 | — | — |
| 2009-05-22 | $1.16 | $1.16 | 70,200 | — | — |
| 2009-05-21 | $1.20 | $1.20 | 81,300 | — | — |
| 2009-05-20 | $1.28 | $1.28 | 130,700 | — | — |
| 2009-05-19 | $1.34 | $1.34 | 142,900 | — | — |
| 2009-05-18 | $1.32 | $1.32 | 168,800 | — | — |
| 2009-05-15 | $1.27 | $1.27 | 433,500 | — | — |
| 2009-05-14 | $1.17 | $1.17 | 446,200 | — | — |
| 2009-05-13 | $1.07 | $1.07 | 117,900 | — | — |
| 2009-05-12 | $1.13 | $1.13 | 78,000 | — | — |
| 2009-05-11 | $1.15 | $1.15 | 138,800 | — | — |
| 2009-05-08 | $1.16 | $1.16 | 89,300 | — | — |
| 2009-05-07 | $1.17 | $1.17 | 90,800 | — | — |
| 2009-05-06 | $1.16 | $1.16 | 91,200 | — | — |
| 2009-05-05 | $1.16 | $1.16 | 95,600 | — | — |
| 2009-05-04 | $1.17 | $1.17 | 101,000 | — | — |
| 2009-05-01 | $1.16 | $1.16 | 81,500 | — | — |
| 2009-04-30 | $1.18 | $1.18 | 77,800 | — | — |
| 2009-04-29 | $1.22 | $1.22 | 58,700 | — | — |
| 2009-04-28 | $1.17 | $1.17 | 79,000 | — | — |
| 2009-04-27 | $1.18 | $1.18 | 285,900 | — | — |
| 2009-04-24 | $1.15 | $1.15 | 115,400 | — | — |
| 2009-04-23 | $1.18 | $1.18 | 50,000 | — | — |
| 2009-04-22 | $1.20 | $1.20 | 75,400 | — | — |
| 2009-04-21 | $1.23 | $1.23 | 131,500 | — | — |
| 2009-04-20 | $1.20 | $1.20 | 168,200 | — | — |
| 2009-04-17 | $1.25 | $1.25 | 158,400 | — | — |
| 2009-04-16 | $1.09 | $1.09 | 100,100 | — | — |
| 2009-04-15 | $1.05 | $1.05 | 66,100 | — | — |
| 2009-04-14 | $1.03 | $1.03 | 62,500 | — | — |
| 2009-04-13 | $1.12 | $1.12 | 88,800 | — | — |
| 2009-04-09 | $1.12 | $1.12 | 187,300 | — | — |
| 2009-04-08 | $1.03 | $1.03 | 65,800 | — | — |
| 2009-04-07 | $1.00 | $1.00 | 51,400 | — | — |
| 2009-04-06 | $1.04 | $1.04 | 45,500 | — | — |
| 2009-04-03 | $1.05 | $1.05 | 71,600 | — | — |
| 2009-04-02 | $1.01 | $1.01 | 206,300 | — | — |
| 2009-04-01 | $0.98 | $0.98 | 117,500 | — | — |
| 2009-03-31 | $0.98 | $0.98 | 109,100 | — | — |
| 2009-03-30 | $0.97 | $0.97 | 98,600 | — | — |
| 2009-03-27 | $1.02 | $1.02 | 322,500 | — | — |
| 2009-03-26 | $1.03 | $1.03 | 386,200 | — | — |
| 2009-03-25 | $0.87 | $0.87 | 335,500 | — | — |
| 2009-03-24 | $0.81 | $0.81 | 224,300 | — | — |
| 2009-03-23 | $0.83 | $0.83 | 170,600 | — | — |
| 2009-03-20 | $0.77 | $0.77 | 239,500 | — | — |
| 2009-03-19 | $0.79 | $0.79 | 187,000 | — | — |
| 2009-03-18 | $0.83 | $0.83 | 283,200 | — | — |
| 2009-03-17 | $0.64 | $0.64 | 259,000 | — | — |
| 2009-03-16 | $0.70 | $0.70 | 2,398,600 | — | — |
| 2009-03-13 | $0.61 | $0.61 | 163,000 | — | — |
| 2009-03-12 | $0.62 | $0.62 | 595,000 | — | — |
| 2009-03-11 | $0.60 | $0.60 | 265,100 | — | — |
| 2009-03-10 | $0.68 | $0.68 | 239,300 | — | — |
| 2009-03-09 | $0.68 | $0.68 | 413,700 | — | — |
| 2009-03-06 | $0.80 | $0.80 | 1,521,600 | — | — |
| 2009-03-05 | $0.91 | $0.91 | 341,800 | — | — |
| 2009-03-04 | $0.99 | $0.99 | 177,200 | — | — |
| 2009-03-03 | $0.98 | $0.98 | 122,300 | — | — |
| 2009-03-02 | $1.00 | $1.00 | 99,900 | — | — |
| 2009-02-27 | $1.13 | $1.13 | 280,000 | — | — |
| 2009-02-26 | $1.01 | $1.01 | 174,100 | — | — |
| 2009-02-25 | $1.07 | $1.07 | 74,500 | — | — |
| 2009-02-24 | $1.10 | $1.10 | 269,900 | — | — |
| 2009-02-23 | $1.02 | $1.02 | 196,700 | — | — |
| 2009-02-20 | $1.10 | $1.10 | 164,300 | — | — |
| 2009-02-19 | $1.14 | $1.14 | 66,300 | — | — |
| 2009-02-18 | $1.16 | $1.16 | 28,400 | — | — |
| 2009-02-17 | $1.21 | $1.21 | 40,800 | — | — |
| 2009-02-13 | $1.25 | $1.25 | 60,300 | — | — |
| 2009-02-12 | $1.27 | $1.27 | 93,700 | — | — |
| 2009-02-11 | $1.24 | $1.24 | 36,300 | — | — |
| 2009-02-10 | $1.21 | $1.21 | 96,700 | — | — |
| 2009-02-09 | $1.27 | $1.27 | 63,900 | — | — |
| 2009-02-06 | $1.30 | $1.30 | 64,700 | — | — |
| 2009-02-05 | $1.28 | $1.28 | 132,600 | — | — |
| 2009-02-04 | $1.35 | $1.35 | 146,800 | — | — |
| 2009-02-03 | $1.45 | $1.45 | 91,500 | — | — |
| 2009-02-02 | $1.49 | $1.49 | 138,100 | — | — |
| 2009-01-30 | $1.31 | $1.31 | 58,300 | — | — |
| 2009-01-29 | $1.40 | $1.40 | 39,600 | — | — |
| 2009-01-28 | $1.47 | $1.47 | 37,600 | — | — |
| 2009-01-27 | $1.44 | $1.44 | 48,100 | — | — |
| 2009-01-26 | $1.51 | $1.51 | 87,600 | — | — |
| 2009-01-23 | $1.48 | $1.48 | 239,500 | — | — |
| 2009-01-22 | $1.25 | $1.25 | 78,200 | — | — |
| 2009-01-21 | $1.32 | $1.32 | 78,900 | — | — |
| 2009-01-20 | $1.29 | $1.29 | 79,300 | — | — |
| 2009-01-16 | $1.43 | $1.43 | 123,900 | — | — |
| 2009-01-15 | $1.30 | $1.30 | 87,700 | — | — |
| 2009-01-14 | $1.30 | $1.30 | 103,700 | — | — |
| 2009-01-13 | $1.41 | $1.41 | 66,600 | — | — |
| 2009-01-12 | $1.43 | $1.43 | 93,900 | — | — |
| 2009-01-09 | $1.59 | $1.59 | 78,900 | — | — |
| 2009-01-08 | $1.70 | $1.70 | 51,500 | — | — |
| 2009-01-07 | $1.57 | $1.57 | 65,600 | — | — |
| 2009-01-06 | $1.68 | $1.68 | 72,000 | — | — |
| 2009-01-05 | $1.61 | $1.61 | 72,000 | — | — |
| 2009-01-02 | $1.58 | $1.58 | 67,600 | — | — |