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
- 1986-08-07 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 | $1.53 | $1.53 | 19,233 | — | — |
| 2009-12-30 | $1.50 | $1.50 | 25,700 | — | — |
| 2009-12-29 | $1.50 | $1.50 | 25,067 | — | — |
| 2009-12-28 | $1.50 | $1.50 | 3,300 | — | — |
| 2009-12-24 | $1.53 | $1.53 | 7,767 | — | — |
| 2009-12-23 | $1.50 | $1.50 | 16,833 | — | — |
| 2009-12-22 | $1.50 | $1.50 | 1,167 | — | — |
| 2009-12-21 | $1.50 | $1.50 | 69,467 | — | — |
| 2009-12-18 | $1.38 | $1.38 | 2,433 | — | — |
| 2009-12-17 | $1.47 | $1.47 | 33 | — | — |
| 2009-12-16 | $1.47 | $1.47 | 667 | — | — |
| 2009-12-15 | $1.56 | $1.56 | 5,433 | — | — |
| 2009-12-14 | $1.59 | $1.59 | 3,667 | — | — |
| 2009-12-11 | $1.68 | $1.68 | 55,000 | — | — |
| 2009-12-10 | $1.86 | $1.86 | 8,200 | — | — |
| 2009-12-09 | $1.86 | $1.86 | 800 | — | — |
| 2009-12-08 | $1.86 | $1.86 | 1,633 | — | — |
| 2009-12-07 | $1.86 | $1.86 | 1,700 | — | — |
| 2009-12-04 | $1.86 | $1.86 | 567 | — | — |
| 2009-12-03 | $1.83 | $1.83 | 667 | — | — |
| 2009-12-02 | $1.89 | $1.89 | 1,133 | — | — |
| 2009-12-01 | $1.83 | $1.83 | 3,300 | — | — |
| 2009-11-30 | $1.89 | $1.89 | 8,333 | — | — |
| 2009-11-27 | $1.83 | $1.83 | 0 | — | — |
| 2009-11-25 | $1.83 | $1.83 | 1,667 | — | — |
| 2009-11-24 | $1.83 | $1.83 | 2,467 | — | — |
| 2009-11-23 | $1.86 | $1.86 | 133 | — | — |
| 2009-11-20 | $1.95 | $1.95 | 0 | — | — |
| 2009-11-19 | $1.95 | $1.95 | 0 | — | — |
| 2009-11-18 | $1.95 | $1.95 | 0 | — | — |
| 2009-11-17 | $1.95 | $1.95 | 1,333 | — | — |
| 2009-11-16 | $1.92 | $1.92 | 833 | — | — |
| 2009-11-13 | $2.07 | $2.07 | 167 | — | — |
| 2009-11-12 | $1.92 | $1.92 | 600 | — | — |
| 2009-11-11 | $2.04 | $2.04 | 1,167 | — | — |
| 2009-11-10 | $2.04 | $2.04 | 1,400 | — | — |
| 2009-11-09 | $2.04 | $2.04 | 6,700 | — | — |
| 2009-11-06 | $1.95 | $1.95 | 8,967 | — | — |
| 2009-11-05 | $1.95 | $1.95 | 5,767 | — | — |
| 2009-11-04 | $1.98 | $1.98 | 3,300 | — | — |
| 2009-11-03 | $1.98 | $1.98 | 11,600 | — | — |
| 2009-11-02 | $1.83 | $1.83 | 3,533 | — | — |
| 2009-10-30 | $1.92 | $1.92 | 11,200 | — | — |
| 2009-10-29 | $1.98 | $1.98 | 24,700 | — | — |
| 2009-10-28 | $1.77 | $1.77 | 2,900 | — | — |
| 2009-10-27 | $1.86 | $1.86 | 3,233 | — | — |
| 2009-10-26 | $1.86 | $1.86 | 1,467 | — | — |
| 2009-10-23 | $1.83 | $1.83 | 2,867 | — | — |
| 2009-10-22 | $1.80 | $1.80 | 3,633 | — | — |
| 2009-10-21 | $1.80 | $1.80 | 2,833 | — | — |
| 2009-10-20 | $1.71 | $1.71 | 267 | — | — |
| 2009-10-19 | $1.71 | $1.71 | 14,833 | — | — |
| 2009-10-16 | $1.71 | $1.71 | 6,667 | — | — |
| 2009-10-15 | $1.71 | $1.71 | 800 | — | — |
| 2009-10-14 | $1.71 | $1.71 | 4,633 | — | — |
| 2009-10-13 | $1.74 | $1.74 | 3,600 | — | — |
| 2009-10-12 | $1.71 | $1.71 | 833 | — | — |
| 2009-10-09 | $1.74 | $1.74 | 6,633 | — | — |
| 2009-10-08 | $1.74 | $1.74 | 3,033 | — | — |
| 2009-10-07 | $1.77 | $1.77 | 4,333 | — | — |
| 2009-10-06 | $1.83 | $1.83 | 867 | — | — |
| 2009-10-05 | $1.86 | $1.86 | 1,000 | — | — |
| 2009-10-02 | $1.83 | $1.83 | 42,933 | — | — |
| 2009-10-01 | $1.74 | $1.74 | 600 | — | — |
| 2009-09-30 | $1.77 | $1.77 | 700 | — | — |
| 2009-09-29 | $1.68 | $1.68 | 4,967 | — | — |
| 2009-09-28 | $1.74 | $1.74 | 8,933 | — | — |
| 2009-09-25 | $1.92 | $1.92 | 667 | — | — |
| 2009-09-24 | $1.95 | $1.95 | 2,233 | — | — |
| 2009-09-23 | $1.86 | $1.86 | 2,933 | — | — |
| 2009-09-22 | $1.83 | $1.83 | 4,833 | — | — |
| 2009-09-21 | $1.80 | $1.80 | 1,967 | — | — |
| 2009-09-18 | $1.80 | $1.80 | 50,500 | — | — |
| 2009-09-17 | $1.41 | $1.41 | 1,600 | — | — |
| 2009-09-16 | $1.41 | $1.41 | 1,667 | — | — |
| 2009-09-15 | $1.44 | $1.44 | 2,267 | — | — |
| 2009-09-14 | $1.50 | $1.50 | 133 | — | — |
| 2009-09-11 | $1.44 | $1.44 | 1,833 | — | — |
| 2009-09-10 | $1.35 | $1.35 | 267 | — | — |
| 2009-09-09 | $1.35 | $1.35 | 0 | — | — |
| 2009-09-08 | $1.35 | $1.35 | 933 | — | — |
| 2009-09-04 | $1.35 | $1.35 | 3,067 | — | — |
| 2009-09-03 | $1.35 | $1.35 | 0 | — | — |
| 2009-09-02 | $1.35 | $1.35 | 1,433 | — | — |
| 2009-09-01 | $1.38 | $1.38 | 1,933 | — | — |
| 2009-08-31 | $1.44 | $1.44 | 1,733 | — | — |
| 2009-08-28 | $1.53 | $1.53 | 433 | — | — |
| 2009-08-27 | $1.35 | $1.35 | 4,433 | — | — |
| 2009-08-26 | $1.50 | $1.50 | 0 | — | — |
| 2009-08-25 | $1.50 | $1.50 | 8,333 | — | — |
| 2009-08-24 | $1.32 | $1.32 | 1,300 | — | — |
| 2009-08-21 | $1.29 | $1.29 | 0 | — | — |
| 2009-08-20 | $1.29 | $1.29 | 1,767 | — | — |
| 2009-08-19 | $1.32 | $1.32 | 1,000 | — | — |
| 2009-08-18 | $1.35 | $1.35 | 0 | — | — |
| 2009-08-17 | $1.35 | $1.35 | 600 | — | — |
| 2009-08-14 | $1.35 | $1.35 | 0 | — | — |
| 2009-08-13 | $1.35 | $1.35 | 633 | — | — |
| 2009-08-12 | $1.32 | $1.32 | 1,667 | — | — |
| 2009-08-11 | $1.32 | $1.32 | 6,100 | — | — |
| 2009-08-10 | $1.26 | $1.26 | 2,567 | — | — |
| 2009-08-07 | $1.26 | $1.26 | 2,000 | — | — |
| 2009-08-06 | $1.23 | $1.23 | 2,367 | — | — |
| 2009-08-05 | $1.23 | $1.23 | 8,233 | — | — |
| 2009-08-04 | $1.29 | $1.29 | 4,367 | — | — |
| 2009-08-03 | $1.29 | $1.29 | 2,467 | — | — |
| 2009-07-31 | $1.32 | $1.32 | 133 | — | — |
| 2009-07-30 | $1.32 | $1.32 | 333 | — | — |
| 2009-07-29 | $1.29 | $1.29 | 0 | — | — |
| 2009-07-28 | $1.29 | $1.29 | 67 | — | — |
| 2009-07-27 | $1.35 | $1.35 | 400 | — | — |
| 2009-07-24 | $1.32 | $1.32 | 967 | — | — |
| 2009-07-23 | $1.35 | $1.35 | 1,100 | — | — |
| 2009-07-22 | $1.29 | $1.29 | 333 | — | — |
| 2009-07-21 | $1.29 | $1.29 | 400 | — | — |
| 2009-07-20 | $1.26 | $1.26 | 33 | — | — |
| 2009-07-17 | $1.26 | $1.26 | 800 | — | — |
| 2009-07-16 | $1.26 | $1.26 | 3,367 | — | — |
| 2009-07-15 | $1.29 | $1.29 | 500 | — | — |
| 2009-07-14 | $1.32 | $1.32 | 1,900 | — | — |
| 2009-07-13 | $1.23 | $1.23 | 3,233 | — | — |
| 2009-07-10 | $1.29 | $1.29 | 0 | — | — |
| 2009-07-09 | $1.29 | $1.29 | 2,700 | — | — |
| 2009-07-08 | $1.29 | $1.29 | 100 | — | — |
| 2009-07-07 | $1.32 | $1.32 | 5,933 | — | — |
| 2009-07-06 | $1.32 | $1.32 | 2,667 | — | — |
| 2009-07-02 | $1.41 | $1.41 | 833 | — | — |
| 2009-07-01 | $1.35 | $1.35 | 2,767 | — | — |
| 2009-06-30 | $1.32 | $1.32 | 17,600 | — | — |
| 2009-06-29 | $1.23 | $1.23 | 1,833 | — | — |
| 2009-06-26 | $1.32 | $1.32 | 5,133 | — | — |
| 2009-06-25 | $1.35 | $1.35 | 3,133 | — | — |
| 2009-06-24 | $1.26 | $1.26 | 500 | — | — |
| 2009-06-23 | $1.29 | $1.29 | 633 | — | — |
| 2009-06-22 | $1.35 | $1.35 | 1,400 | — | — |
| 2009-06-19 | $1.26 | $1.26 | 400 | — | — |
| 2009-06-18 | $1.32 | $1.32 | 1,267 | — | — |
| 2009-06-17 | $1.29 | $1.29 | 1,800 | — | — |
| 2009-06-16 | $1.29 | $1.29 | 1,367 | — | — |
| 2009-06-15 | $1.32 | $1.32 | 4,700 | — | — |
| 2009-06-12 | $1.47 | $1.47 | 16,133 | — | — |
| 2009-06-11 | $1.26 | $1.26 | 28,333 | — | — |
| 2009-06-10 | $1.20 | $1.20 | 15,067 | — | — |
| 2009-06-09 | $1.20 | $1.20 | 1,000 | — | — |
| 2009-06-08 | $1.17 | $1.17 | 400 | — | — |
| 2009-06-05 | $1.20 | $1.20 | 2,200 | — | — |
| 2009-06-04 | $1.14 | $1.14 | 5,033 | — | — |
| 2009-06-03 | $1.17 | $1.17 | 5,033 | — | — |
| 2009-06-02 | $1.17 | $1.17 | 10,367 | — | — |
| 2009-06-01 | $1.08 | $1.08 | 15,800 | — | — |
| 2009-05-29 | $1.20 | $1.20 | 3,167 | — | — |
| 2009-05-28 | $1.11 | $1.11 | 5,233 | — | — |
| 2009-05-27 | $1.05 | $1.05 | 1,067 | — | — |
| 2009-05-26 | $1.11 | $1.11 | 433 | — | — |
| 2009-05-22 | $1.05 | $1.05 | 1,900 | — | — |
| 2009-05-21 | $1.08 | $1.08 | 4,233 | — | — |
| 2009-05-20 | $1.05 | $1.05 | 2,033 | — | — |
| 2009-05-19 | $1.05 | $1.05 | 10,233 | — | — |
| 2009-05-18 | $1.11 | $1.11 | 2,400 | — | — |
| 2009-05-15 | $1.11 | $1.11 | 31,433 | — | — |
| 2009-05-14 | $1.41 | $1.41 | 9,733 | — | — |
| 2009-05-13 | $1.50 | $1.50 | 200 | — | — |
| 2009-05-12 | $1.50 | $1.50 | 1,300 | — | — |
| 2009-05-11 | $1.35 | $1.35 | 1,533 | — | — |
| 2009-05-08 | $1.47 | $1.47 | 1,133 | — | — |
| 2009-05-07 | $1.50 | $1.50 | 11,233 | — | — |
| 2009-05-06 | $1.47 | $1.47 | 967 | — | — |
| 2009-05-05 | $1.35 | $1.35 | 0 | — | — |
| 2009-05-04 | $1.35 | $1.35 | 3,200 | — | — |
| 2009-05-01 | $1.26 | $1.26 | 0 | — | — |
| 2009-04-30 | $1.26 | $1.26 | 2,433 | — | — |
| 2009-04-29 | $1.26 | $1.26 | 3,933 | — | — |
| 2009-04-28 | $1.20 | $1.20 | 5,700 | — | — |
| 2009-04-27 | $1.14 | $1.14 | 6,633 | — | — |
| 2009-04-24 | $1.20 | $1.20 | 5,167 | — | — |
| 2009-04-23 | $1.20 | $1.20 | 1,933 | — | — |
| 2009-04-22 | $1.29 | $1.29 | 2,500 | — | — |
| 2009-04-21 | $1.14 | $1.14 | 5,133 | — | — |
| 2009-04-20 | $1.26 | $1.26 | 3,433 | — | — |
| 2009-04-17 | $1.29 | $1.29 | 4,933 | — | — |
| 2009-04-16 | $1.17 | $1.17 | 667 | — | — |
| 2009-04-15 | $1.23 | $1.23 | 4,300 | — | — |
| 2009-04-14 | $1.17 | $1.17 | 5,833 | — | — |
| 2009-04-13 | $1.20 | $1.20 | 5,833 | — | — |
| 2009-04-09 | $1.20 | $1.20 | 8,733 | — | — |
| 2009-04-08 | $1.20 | $1.20 | 0 | — | — |
| 2009-04-07 | $1.20 | $1.20 | 10,433 | — | — |
| 2009-04-06 | $1.32 | $1.32 | 7,500 | — | — |
| 2009-04-03 | $1.26 | $1.26 | 1,500 | — | — |
| 2009-04-02 | $1.23 | $1.23 | 3,000 | — | — |
| 2009-04-01 | $1.26 | $1.26 | 2,700 | — | — |
| 2009-03-31 | $1.29 | $1.29 | 2,267 | — | — |
| 2009-03-30 | $1.20 | $1.20 | 1,367 | — | — |
| 2009-03-27 | $1.23 | $1.23 | 5,800 | — | — |
| 2009-03-26 | $1.35 | $1.35 | 2,967 | — | — |
| 2009-03-25 | $1.11 | $1.11 | 2,833 | — | — |
| 2009-03-24 | $1.08 | $1.08 | 13,000 | — | — |
| 2009-03-23 | $1.20 | $1.20 | 8,100 | — | — |
| 2009-03-20 | $1.14 | $1.14 | 0 | — | — |
| 2009-03-19 | $1.14 | $1.14 | 3,200 | — | — |
| 2009-03-18 | $1.20 | $1.20 | 167 | — | — |
| 2009-03-17 | $1.05 | $1.05 | 3,167 | — | — |
| 2009-03-16 | $0.99 | $0.99 | 9,067 | — | — |
| 2009-03-13 | $1.11 | $1.11 | 6,933 | — | — |
| 2009-03-12 | $1.08 | $1.08 | 4,700 | — | — |
| 2009-03-11 | $1.05 | $1.05 | 3,633 | — | — |
| 2009-03-10 | $1.02 | $1.02 | 2,700 | — | — |
| 2009-03-09 | $0.90 | $0.90 | 67 | — | — |
| 2009-03-06 | $0.96 | $0.96 | 0 | — | — |
| 2009-03-05 | $0.96 | $0.96 | 867 | — | — |
| 2009-03-04 | $0.99 | $0.99 | 4,033 | — | — |
| 2009-03-03 | $0.81 | $0.81 | 37,467 | — | — |
| 2009-03-02 | $1.05 | $1.05 | 7,933 | — | — |
| 2009-02-27 | $1.17 | $1.17 | 0 | — | — |
| 2009-02-26 | $1.17 | $1.17 | 0 | — | — |
| 2009-02-25 | $1.17 | $1.17 | 1,167 | — | — |
| 2009-02-24 | $1.17 | $1.17 | 3,367 | — | — |
| 2009-02-23 | $1.14 | $1.14 | 3,800 | — | — |
| 2009-02-20 | $1.11 | $1.11 | 733 | — | — |
| 2009-02-19 | $1.14 | $1.14 | 4,067 | — | — |
| 2009-02-18 | $1.08 | $1.08 | 5,333 | — | — |
| 2009-02-17 | $1.26 | $1.26 | 2,800 | — | — |
| 2009-02-13 | $1.35 | $1.35 | 6,433 | — | — |
| 2009-02-12 | $1.20 | $1.20 | 11,367 | — | — |
| 2009-02-11 | $1.17 | $1.17 | 267 | — | — |
| 2009-02-10 | $1.20 | $1.20 | 0 | — | — |
| 2009-02-09 | $1.20 | $1.20 | 2,267 | — | — |
| 2009-02-06 | $1.26 | $1.26 | 1,667 | — | — |
| 2009-02-05 | $1.26 | $1.26 | 1,233 | — | — |
| 2009-02-04 | $1.23 | $1.23 | 800 | — | — |
| 2009-02-03 | $1.23 | $1.23 | 733 | — | — |
| 2009-02-02 | $1.35 | $1.35 | 33 | — | — |
| 2009-01-30 | $1.20 | $1.20 | 2,933 | — | — |
| 2009-01-29 | $1.26 | $1.26 | 667 | — | — |
| 2009-01-28 | $1.38 | $1.38 | 1,733 | — | — |
| 2009-01-27 | $1.23 | $1.23 | 433 | — | — |
| 2009-01-26 | $1.20 | $1.20 | 5,433 | — | — |
| 2009-01-23 | $1.26 | $1.26 | 0 | — | — |
| 2009-01-22 | $1.26 | $1.26 | 0 | — | — |
| 2009-01-21 | $1.26 | $1.26 | 3,533 | — | — |
| 2009-01-20 | $1.17 | $1.17 | 6,733 | — | — |
| 2009-01-16 | $1.38 | $1.38 | 333 | — | — |
| 2009-01-15 | $1.35 | $1.35 | 200 | — | — |
| 2009-01-14 | $1.35 | $1.35 | 433 | — | — |
| 2009-01-13 | $1.38 | $1.38 | 2,100 | — | — |
| 2009-01-12 | $1.44 | $1.44 | 2,800 | — | — |
| 2009-01-09 | $1.41 | $1.41 | 4,033 | — | — |
| 2009-01-08 | $1.35 | $1.35 | 3,633 | — | — |
| 2009-01-07 | $1.35 | $1.35 | 867 | — | — |
| 2009-01-06 | $1.41 | $1.41 | 4,233 | — | — |
| 2009-01-05 | $1.50 | $1.50 | 2,000 | — | — |
| 2009-01-02 | $1.50 | $1.50 | 4,033 | — | — |