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
- 2001-05-04 to 2026-09-02
- 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 | $1.64 | $1.64 | 14,600 | — | — |
| 2009-12-30 | $1.65 | $1.65 | 14,300 | — | — |
| 2009-12-29 | $1.51 | $1.51 | 4,000 | — | — |
| 2009-12-28 | $1.53 | $1.53 | 23,200 | — | — |
| 2009-12-24 | $1.56 | $1.56 | 9,400 | — | — |
| 2009-12-23 | $1.60 | $1.60 | 53,800 | — | — |
| 2009-12-22 | $1.40 | $1.40 | 11,000 | — | — |
| 2009-12-21 | $1.42 | $1.42 | 7,200 | — | — |
| 2009-12-18 | $1.40 | $1.40 | 16,500 | — | — |
| 2009-12-17 | $1.44 | $1.44 | 24,100 | — | — |
| 2009-12-16 | $1.51 | $1.51 | 1,900 | — | — |
| 2009-12-15 | $1.52 | $1.52 | 54,000 | — | — |
| 2009-12-14 | $1.55 | $1.55 | 27,000 | — | — |
| 2009-12-11 | $1.72 | $1.72 | 2,500 | — | — |
| 2009-12-10 | $1.70 | $1.70 | 2,500 | — | — |
| 2009-12-09 | $1.68 | $1.68 | 2,500 | — | — |
| 2009-12-08 | $1.70 | $1.70 | 2,300 | — | — |
| 2009-12-07 | $1.69 | $1.69 | 6,000 | — | — |
| 2009-12-04 | $1.70 | $1.70 | 1,900 | — | — |
| 2009-12-03 | $1.73 | $1.73 | 600 | — | — |
| 2009-12-02 | $1.75 | $1.75 | 3,700 | — | — |
| 2009-12-01 | $1.77 | $1.77 | 100 | — | — |
| 2009-11-30 | $1.78 | $1.78 | 49,500 | — | — |
| 2009-11-27 | $1.73 | $1.73 | 4,400 | — | — |
| 2009-11-25 | $1.75 | $1.75 | 5,000 | — | — |
| 2009-11-24 | $1.67 | $1.67 | 22,800 | — | — |
| 2009-11-23 | $1.67 | $1.67 | 13,300 | — | — |
| 2009-11-20 | $1.68 | $1.68 | 10,900 | — | — |
| 2009-11-19 | $1.69 | $1.69 | 9,900 | — | — |
| 2009-11-18 | $1.77 | $1.77 | 4,500 | — | — |
| 2009-11-17 | $1.75 | $1.75 | 49,000 | — | — |
| 2009-11-16 | $1.69 | $1.69 | 10,400 | — | — |
| 2009-11-13 | $1.70 | $1.70 | 13,200 | — | — |
| 2009-11-12 | $1.66 | $1.66 | 12,500 | — | — |
| 2009-11-11 | $1.76 | $1.76 | 41,600 | — | — |
| 2009-11-10 | $1.65 | $1.65 | 354,400 | — | — |
| 2009-11-09 | $1.89 | $1.89 | 142,600 | — | — |
| 2009-11-06 | $1.67 | $1.67 | 6,200 | — | — |
| 2009-11-05 | $1.79 | $1.79 | 5,200 | — | — |
| 2009-11-04 | $1.78 | $1.78 | 13,000 | — | — |
| 2009-11-03 | $1.74 | $1.74 | 21,800 | — | — |
| 2009-11-02 | $1.68 | $1.68 | 22,200 | — | — |
| 2009-10-30 | $1.70 | $1.70 | 104,400 | — | — |
| 2009-10-29 | $1.64 | $1.64 | 5,500 | — | — |
| 2009-10-28 | $1.58 | $1.58 | 16,600 | — | — |
| 2009-10-27 | $1.68 | $1.68 | 28,300 | — | — |
| 2009-10-26 | $1.72 | $1.72 | 18,800 | — | — |
| 2009-10-23 | $1.81 | $1.81 | 1,300 | — | — |
| 2009-10-22 | $1.80 | $1.80 | 11,600 | — | — |
| 2009-10-21 | $1.80 | $1.80 | 21,500 | — | — |
| 2009-10-20 | $1.89 | $1.89 | 12,800 | — | — |
| 2009-10-19 | $1.88 | $1.88 | 16,800 | — | — |
| 2009-10-16 | $1.89 | $1.89 | 2,200 | — | — |
| 2009-10-15 | $1.87 | $1.87 | 15,700 | — | — |
| 2009-10-14 | $1.86 | $1.86 | 31,700 | — | — |
| 2009-10-13 | $1.82 | $1.82 | 136,600 | — | — |
| 2009-10-12 | $1.81 | $1.81 | 33,700 | — | — |
| 2009-10-09 | $1.92 | $1.92 | 36,200 | — | — |
| 2009-10-08 | $1.98 | $1.98 | 93,500 | — | — |
| 2009-10-07 | $2.00 | $2.00 | 359,100 | — | — |
| 2009-10-06 | $1.84 | $1.84 | 158,800 | — | — |
| 2009-10-05 | $1.66 | $1.66 | 23,300 | — | — |
| 2009-10-02 | $1.59 | $1.59 | 13,900 | — | — |
| 2009-10-01 | $1.60 | $1.60 | 19,700 | — | — |
| 2009-09-30 | $1.62 | $1.62 | 10,200 | — | — |
| 2009-09-29 | $1.65 | $1.65 | 8,900 | — | — |
| 2009-09-28 | $1.66 | $1.66 | 13,700 | — | — |
| 2009-09-25 | $1.62 | $1.62 | 3,900 | — | — |
| 2009-09-24 | $1.63 | $1.63 | 46,400 | — | — |
| 2009-09-23 | $1.66 | $1.66 | 64,900 | — | — |
| 2009-09-22 | $1.67 | $1.67 | 26,400 | — | — |
| 2009-09-21 | $1.66 | $1.66 | 19,900 | — | — |
| 2009-09-18 | $1.69 | $1.69 | 49,600 | — | — |
| 2009-09-17 | $1.65 | $1.65 | 46,200 | — | — |
| 2009-09-16 | $1.69 | $1.69 | 77,700 | — | — |
| 2009-09-15 | $1.55 | $1.55 | 56,100 | — | — |
| 2009-09-14 | $1.49 | $1.49 | 111,300 | — | — |
| 2009-09-11 | $1.58 | $1.58 | 63,500 | — | — |
| 2009-09-10 | $1.73 | $1.73 | 45,200 | — | — |
| 2009-09-09 | $1.90 | $1.90 | 93,100 | — | — |
| 2009-09-08 | $1.96 | $1.96 | 108,000 | — | — |
| 2009-09-04 | $1.78 | $1.78 | 85,000 | — | — |
| 2009-09-03 | $2.00 | $2.00 | 162,400 | — | — |
| 2009-09-02 | $1.90 | $1.90 | 377,500 | — | — |
| 2009-09-01 | $2.27 | $2.27 | 1,792,500 | — | — |
| 2009-08-31 | $1.05 | $1.05 | 9,000 | — | — |
| 2009-08-28 | $0.93 | $0.93 | 56,800 | — | — |
| 2009-08-27 | $0.85 | $0.85 | 7,800 | — | — |
| 2009-08-26 | $0.90 | $0.90 | 9,300 | — | — |
| 2009-08-25 | $0.88 | $0.88 | 0 | — | — |
| 2009-08-24 | $0.88 | $0.88 | 6,000 | — | — |
| 2009-08-21 | $0.89 | $0.89 | 2,300 | — | — |
| 2009-08-20 | $0.90 | $0.90 | 4,600 | — | — |
| 2009-08-19 | $0.90 | $0.90 | 3,200 | — | — |
| 2009-08-18 | $0.85 | $0.85 | 0 | — | — |
| 2009-08-17 | $0.85 | $0.85 | 5,700 | — | — |
| 2009-08-14 | $0.88 | $0.88 | 0 | — | — |
| 2009-08-13 | $0.88 | $0.88 | 0 | — | — |
| 2009-08-12 | $0.88 | $0.88 | 0 | — | — |
| 2009-08-11 | $0.88 | $0.88 | 100 | — | — |
| 2009-08-10 | $0.90 | $0.90 | 4,800 | — | — |
| 2009-08-07 | $0.90 | $0.90 | 1,700 | — | — |
| 2009-08-06 | $0.90 | $0.90 | 6,100 | — | — |
| 2009-08-05 | $0.87 | $0.87 | 0 | — | — |
| 2009-08-04 | $0.87 | $0.87 | 500 | — | — |
| 2009-08-03 | $0.88 | $0.88 | 1,100 | — | — |
| 2009-07-31 | $0.88 | $0.88 | 3,300 | — | — |
| 2009-07-30 | $0.85 | $0.85 | 1,100 | — | — |
| 2009-07-29 | $0.89 | $0.89 | 500 | — | — |
| 2009-07-28 | $0.88 | $0.88 | 6,500 | — | — |
| 2009-07-27 | $0.92 | $0.92 | 7,100 | — | — |
| 2009-07-24 | $0.95 | $0.95 | 4,200 | — | — |
| 2009-07-23 | $0.94 | $0.94 | 25,100 | — | — |
| 2009-07-22 | $0.90 | $0.90 | 0 | — | — |
| 2009-07-21 | $0.90 | $0.90 | 2,000 | — | — |
| 2009-07-20 | $0.90 | $0.90 | 4,000 | — | — |
| 2009-07-17 | $0.80 | $0.80 | 4,900 | — | — |
| 2009-07-16 | $0.78 | $0.78 | 12,700 | — | — |
| 2009-07-15 | $0.81 | $0.81 | 12,400 | — | — |
| 2009-07-14 | $0.83 | $0.83 | 1,400 | — | — |
| 2009-07-13 | $0.82 | $0.82 | 1,100 | — | — |
| 2009-07-10 | $0.85 | $0.85 | 100 | — | — |
| 2009-07-09 | $0.85 | $0.85 | 3,600 | — | — |
| 2009-07-08 | $0.90 | $0.90 | 5,100 | — | — |
| 2009-07-07 | $0.90 | $0.90 | 11,900 | — | — |
| 2009-07-06 | $0.87 | $0.87 | 600 | — | — |
| 2009-07-02 | $0.90 | $0.90 | 2,500 | — | — |
| 2009-07-01 | $0.90 | $0.90 | 5,200 | — | — |
| 2009-06-30 | $0.90 | $0.90 | 8,100 | — | — |
| 2009-06-29 | $0.92 | $0.92 | 14,100 | — | — |
| 2009-06-26 | $0.90 | $0.90 | 7,100 | — | — |
| 2009-06-25 | $0.85 | $0.85 | 13,400 | — | — |
| 2009-06-24 | $0.85 | $0.85 | 5,200 | — | — |
| 2009-06-23 | $0.87 | $0.87 | 0 | — | — |
| 2009-06-22 | $0.87 | $0.87 | 5,500 | — | — |
| 2009-06-19 | $0.87 | $0.87 | 200 | — | — |
| 2009-06-18 | $0.89 | $0.89 | 0 | — | — |
| 2009-06-17 | $0.89 | $0.89 | 400 | — | — |
| 2009-06-16 | $0.90 | $0.90 | 4,100 | — | — |
| 2009-06-15 | $0.88 | $0.88 | 15,900 | — | — |
| 2009-06-12 | $0.76 | $0.76 | 0 | — | — |
| 2009-06-11 | $0.76 | $0.76 | 4,700 | — | — |
| 2009-06-10 | $0.75 | $0.75 | 18,600 | — | — |
| 2009-06-09 | $0.87 | $0.87 | 4,000 | — | — |
| 2009-06-08 | $0.91 | $0.91 | 1,100 | — | — |
| 2009-06-05 | $0.90 | $0.90 | 5,200 | — | — |
| 2009-06-04 | $0.94 | $0.94 | 3,600 | — | — |
| 2009-06-03 | $0.80 | $0.80 | 5,400 | — | — |
| 2009-06-02 | $0.94 | $0.94 | 22,700 | — | — |
| 2009-06-01 | $0.88 | $0.88 | 28,200 | — | — |
| 2009-05-29 | $0.94 | $0.94 | 10,100 | — | — |
| 2009-05-28 | $0.85 | $0.85 | 12,800 | — | — |
| 2009-05-27 | $0.74 | $0.74 | 1,300 | — | — |
| 2009-05-26 | $0.70 | $0.70 | 400 | — | — |
| 2009-05-22 | $0.73 | $0.73 | 500 | — | — |
| 2009-05-21 | $0.76 | $0.76 | 7,000 | — | — |
| 2009-05-20 | $0.75 | $0.75 | 4,000 | — | — |
| 2009-05-19 | $0.75 | $0.75 | 8,700 | — | — |
| 2009-05-18 | $0.75 | $0.75 | 1,000 | — | — |
| 2009-05-15 | $0.77 | $0.77 | 0 | — | — |
| 2009-05-14 | $0.77 | $0.77 | 4,700 | — | — |
| 2009-05-13 | $0.78 | $0.78 | 2,000 | — | — |
| 2009-05-12 | $0.77 | $0.77 | 3,900 | — | — |
| 2009-05-11 | $0.80 | $0.80 | 1,200 | — | — |
| 2009-05-08 | $0.70 | $0.70 | 500 | — | — |
| 2009-05-07 | $0.71 | $0.71 | 6,800 | — | — |
| 2009-05-06 | $0.65 | $0.65 | 6,600 | — | — |
| 2009-05-05 | $0.69 | $0.69 | 4,300 | — | — |
| 2009-05-04 | $0.75 | $0.75 | 4,300 | — | — |
| 2009-05-01 | $0.76 | $0.76 | 300 | — | — |
| 2009-04-30 | $0.73 | $0.73 | 400 | — | — |
| 2009-04-29 | $0.70 | $0.70 | 4,500 | — | — |
| 2009-04-28 | $0.74 | $0.74 | 10,100 | — | — |
| 2009-04-27 | $0.82 | $0.82 | 19,100 | — | — |
| 2009-04-24 | $0.87 | $0.87 | 1,400 | — | — |
| 2009-04-23 | $0.80 | $0.80 | 1,000 | — | — |
| 2009-04-22 | $0.76 | $0.76 | 500 | — | — |
| 2009-04-21 | $0.83 | $0.83 | 0 | — | — |
| 2009-04-20 | $0.83 | $0.83 | 0 | — | — |
| 2009-04-17 | $0.83 | $0.83 | 800 | — | — |
| 2009-04-16 | $0.85 | $0.85 | 11,600 | — | — |
| 2009-04-15 | $0.88 | $0.88 | 0 | — | — |
| 2009-04-14 | $0.88 | $0.88 | 1,000 | — | — |
| 2009-04-13 | $0.86 | $0.86 | 1,600 | — | — |
| 2009-04-09 | $0.83 | $0.83 | 1,600 | — | — |
| 2009-04-08 | $0.90 | $0.90 | 24,200 | — | — |
| 2009-04-07 | $0.79 | $0.79 | 15,000 | — | — |
| 2009-04-06 | $0.75 | $0.75 | 18,200 | — | — |
| 2009-04-03 | $0.80 | $0.80 | 4,200 | — | — |
| 2009-04-02 | $0.75 | $0.75 | 0 | — | — |
| 2009-04-01 | $0.75 | $0.75 | 49,100 | — | — |
| 2009-03-31 | $0.68 | $0.68 | 7,000 | — | — |
| 2009-03-30 | $0.71 | $0.71 | 4,400 | — | — |
| 2009-03-27 | $0.72 | $0.72 | 3,700 | — | — |
| 2009-03-26 | $0.71 | $0.71 | 3,900 | — | — |
| 2009-03-25 | $0.75 | $0.75 | 14,400 | — | — |
| 2009-03-24 | $0.66 | $0.66 | 500 | — | — |
| 2009-03-23 | $0.69 | $0.69 | 7,300 | — | — |
| 2009-03-20 | $0.63 | $0.63 | 0 | — | — |
| 2009-03-19 | $0.63 | $0.63 | 1,500 | — | — |
| 2009-03-18 | $0.59 | $0.59 | 1,900 | — | — |
| 2009-03-17 | $0.50 | $0.50 | 7,700 | — | — |
| 2009-03-16 | $0.55 | $0.55 | 49,300 | — | — |
| 2009-03-13 | $0.50 | $0.50 | 0 | — | — |
| 2009-03-12 | $0.50 | $0.50 | 7,200 | — | — |
| 2009-03-11 | $0.48 | $0.48 | 4,000 | — | — |
| 2009-03-10 | $0.44 | $0.44 | 22,500 | — | — |
| 2009-03-09 | $0.44 | $0.44 | 1,500 | — | — |
| 2009-03-06 | $0.48 | $0.48 | 4,500 | — | — |
| 2009-03-05 | $0.46 | $0.46 | 5,900 | — | — |
| 2009-03-04 | $0.43 | $0.43 | 7,700 | — | — |
| 2009-03-03 | $0.44 | $0.44 | 700 | — | — |
| 2009-03-02 | $0.43 | $0.43 | 8,900 | — | — |
| 2009-02-27 | $0.46 | $0.46 | 144,400 | — | — |
| 2009-02-26 | $0.50 | $0.50 | 30,600 | — | — |
| 2009-02-25 | $0.50 | $0.50 | 28,600 | — | — |
| 2009-02-24 | $0.50 | $0.50 | 54,500 | — | — |
| 2009-02-23 | $0.54 | $0.54 | 8,300 | — | — |
| 2009-02-20 | $0.56 | $0.56 | 2,000 | — | — |
| 2009-02-19 | $0.62 | $0.62 | 0 | — | — |
| 2009-02-18 | $0.62 | $0.62 | 1,500 | — | — |
| 2009-02-17 | $0.60 | $0.60 | 9,700 | — | — |
| 2009-02-13 | $0.69 | $0.69 | 300 | — | — |
| 2009-02-12 | $0.69 | $0.69 | 20,000 | — | — |
| 2009-02-11 | $0.72 | $0.72 | 4,200 | — | — |
| 2009-02-10 | $0.72 | $0.72 | 12,400 | — | — |
| 2009-02-09 | $0.75 | $0.75 | 18,600 | — | — |
| 2009-02-06 | $0.72 | $0.72 | 3,300 | — | — |
| 2009-02-05 | $0.79 | $0.79 | 1,700 | — | — |
| 2009-02-04 | $0.86 | $0.86 | 500 | — | — |
| 2009-02-03 | $0.86 | $0.86 | 11,900 | — | — |
| 2009-02-02 | $0.86 | $0.86 | 56,400 | — | — |
| 2009-01-30 | $0.87 | $0.87 | 22,500 | — | — |
| 2009-01-29 | $0.69 | $0.69 | 16,300 | — | — |
| 2009-01-28 | $0.50 | $0.50 | 189,500 | — | — |
| 2009-01-27 | $0.50 | $0.50 | 423,800 | — | — |
| 2009-01-26 | $0.50 | $0.50 | 172,300 | — | — |
| 2009-01-23 | $0.50 | $0.50 | 53,400 | — | — |
| 2009-01-22 | $0.54 | $0.54 | 158,900 | — | — |
| 2009-01-21 | $0.60 | $0.60 | 3,900 | — | — |
| 2009-01-20 | $0.58 | $0.58 | 77,800 | — | — |
| 2009-01-16 | $0.58 | $0.58 | 87,100 | — | — |
| 2009-01-15 | $0.62 | $0.62 | 163,300 | — | — |
| 2009-01-14 | $0.65 | $0.65 | 73,300 | — | — |
| 2009-01-13 | $0.65 | $0.65 | 110,300 | — | — |
| 2009-01-12 | $0.65 | $0.65 | 16,600 | — | — |
| 2009-01-09 | $0.65 | $0.65 | 109,700 | — | — |
| 2009-01-08 | $0.65 | $0.65 | 47,300 | — | — |
| 2009-01-07 | $0.66 | $0.66 | 9,700 | — | — |
| 2009-01-06 | $0.80 | $0.80 | 5,500 | — | — |
| 2009-01-05 | $0.77 | $0.77 | 2,300 | — | — |
| 2009-01-02 | $0.79 | $0.79 | 2,100 | — | — |