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
- 2002-05-10 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 | $1.30 | $1.97 | 3,753,000 | — | — |
| 2009-12-30 | $1.31 | $1.98 | 8,646,000 | — | — |
| 2009-12-29 | $1.30 | $1.97 | 5,157,000 | — | — |
| 2009-12-28 | $1.28 | $1.94 | 3,651,000 | — | — |
| 2009-12-24 | $1.28 | $1.93 | 1,269,000 | — | — |
| 2009-12-23 | $1.26 | $1.90 | 7,266,000 | — | — |
| 2009-12-22 | $1.25 | $1.89 | 4,569,000 | — | — |
| 2009-12-21 | $1.24 | $1.87 | 7,458,000 | — | — |
| 2009-12-18 | $1.23 | $1.85 | 10,173,000 | — | — |
| 2009-12-17 | $1.24 | $1.87 | 7,035,000 | — | — |
| 2009-12-16 | $1.30 | $1.96 | 5,040,000 | — | — |
| 2009-12-15 | $1.30 | $1.96 | 7,152,000 | — | — |
| 2009-12-14 | $1.29 | $1.95 | 6,897,000 | — | — |
| 2009-12-11 | $1.30 | $1.97 | 8,583,000 | — | — |
| 2009-12-10 | $1.29 | $1.95 | 7,005,000 | — | — |
| 2009-12-09 | $1.27 | $1.92 | 6,357,000 | — | — |
| 2009-12-08 | $1.26 | $1.91 | 7,533,000 | — | — |
| 2009-12-07 | $1.27 | $1.92 | 6,069,000 | — | — |
| 2009-12-04 | $1.25 | $1.89 | 9,780,000 | — | — |
| 2009-12-03 | $1.26 | $1.91 | 6,606,000 | — | — |
| 2009-12-02 | $1.29 | $1.94 | 6,756,000 | — | — |
| 2009-12-01 | $1.28 | $1.93 | 7,791,000 | — | — |
| 2009-11-30 | $1.22 | $1.84 | 7,959,000 | — | — |
| 2009-11-27 | $1.22 | $1.84 | 5,592,000 | — | — |
| 2009-11-25 | $1.25 | $1.89 | 7,092,000 | — | — |
| 2009-11-24 | $1.26 | $1.90 | 5,505,000 | — | — |
| 2009-11-23 | $1.26 | $1.91 | 8,229,000 | — | — |
| 2009-11-20 | $1.27 | $1.86 | 5,916,000 | — | — |
| 2009-11-19 | $1.27 | $1.87 | 8,823,000 | — | — |
| 2009-11-18 | $1.27 | $1.87 | 17,280,000 | — | — |
| 2009-11-17 | $1.31 | $1.93 | 22,494,000 | — | — |
| 2009-11-16 | $1.37 | $2.01 | 9,402,000 | — | — |
| 2009-11-13 | $1.33 | $1.95 | 10,785,000 | — | — |
| 2009-11-12 | $1.33 | $1.95 | 10,779,000 | — | — |
| 2009-11-11 | $1.36 | $1.99 | 12,291,000 | — | — |
| 2009-11-10 | $1.36 | $1.99 | 16,932,000 | — | — |
| 2009-11-09 | $1.37 | $2.01 | 18,051,000 | — | — |
| 2009-11-06 | $1.37 | $2.00 | 7,242,000 | — | — |
| 2009-11-05 | $1.37 | $2.00 | 6,645,000 | — | — |
| 2009-11-04 | $1.31 | $1.92 | 9,294,000 | — | — |
| 2009-11-03 | $1.33 | $1.94 | 8,484,000 | — | — |
| 2009-11-02 | $1.30 | $1.90 | 7,185,000 | — | — |
| 2009-10-30 | $1.28 | $1.88 | 14,202,000 | — | — |
| 2009-10-29 | $1.35 | $1.97 | 8,148,000 | — | — |
| 2009-10-28 | $1.26 | $1.85 | 12,732,000 | — | — |
| 2009-10-27 | $1.34 | $1.96 | 11,172,000 | — | — |
| 2009-10-26 | $1.35 | $1.98 | 10,902,000 | — | — |
| 2009-10-23 | $1.35 | $1.98 | 14,841,000 | — | — |
| 2009-10-22 | $1.38 | $2.03 | 8,832,000 | — | — |
| 2009-10-21 | $1.37 | $2.01 | 7,779,000 | — | — |
| 2009-10-20 | $1.38 | $2.02 | 15,693,000 | — | — |
| 2009-10-19 | $1.44 | $2.11 | 8,232,000 | — | — |
| 2009-10-16 | $1.42 | $2.09 | 8,391,000 | — | — |
| 2009-10-15 | $1.45 | $2.12 | 13,407,000 | — | — |
| 2009-10-14 | $1.42 | $2.08 | 10,962,000 | — | — |
| 2009-10-13 | $1.38 | $2.02 | 4,917,000 | — | — |
| 2009-10-12 | $1.37 | $2.00 | 5,307,000 | — | — |
| 2009-10-09 | $1.35 | $1.98 | 7,026,000 | — | — |
| 2009-10-08 | $1.33 | $1.96 | 5,838,000 | — | — |
| 2009-10-07 | $1.32 | $1.94 | 5,007,000 | — | — |
| 2009-10-06 | $1.32 | $1.94 | 9,240,000 | — | — |
| 2009-10-05 | $1.33 | $1.95 | 7,185,000 | — | — |
| 2009-10-02 | $1.29 | $1.89 | 10,443,000 | — | — |
| 2009-10-01 | $1.25 | $1.84 | 9,780,000 | — | — |
| 2009-09-30 | $1.26 | $1.85 | 25,896,000 | — | — |
| 2009-09-29 | $1.29 | $1.89 | 19,023,000 | — | — |
| 2009-09-28 | $1.29 | $1.90 | 5,064,000 | — | — |
| 2009-09-25 | $1.26 | $1.85 | 5,889,000 | — | — |
| 2009-09-24 | $1.27 | $1.86 | 9,567,000 | — | — |
| 2009-09-23 | $1.27 | $1.86 | 7,464,000 | — | — |
| 2009-09-22 | $1.32 | $1.93 | 3,846,000 | — | — |
| 2009-09-21 | $1.29 | $1.90 | 8,892,000 | — | — |
| 2009-09-18 | $1.30 | $1.91 | 7,596,000 | — | — |
| 2009-09-17 | $1.29 | $1.89 | 4,230,000 | — | — |
| 2009-09-16 | $1.30 | $1.91 | 6,999,000 | — | — |
| 2009-09-15 | $1.27 | $1.86 | 3,624,000 | — | — |
| 2009-09-14 | $1.26 | $1.84 | 6,336,000 | — | — |
| 2009-09-11 | $1.23 | $1.80 | 5,523,000 | — | — |
| 2009-09-10 | $1.25 | $1.83 | 5,100,000 | — | — |
| 2009-09-09 | $1.23 | $1.80 | 6,606,000 | — | — |
| 2009-09-08 | $1.22 | $1.79 | 6,267,000 | — | — |
| 2009-09-04 | $1.19 | $1.74 | 7,071,000 | — | — |
| 2009-09-03 | $1.17 | $1.72 | 4,383,000 | — | — |
| 2009-09-02 | $1.16 | $1.70 | 8,184,000 | — | — |
| 2009-09-01 | $1.17 | $1.72 | 9,441,000 | — | — |
| 2009-08-31 | $1.22 | $1.79 | 18,003,000 | — | — |
| 2009-08-28 | $1.18 | $1.74 | 7,818,000 | — | — |
| 2009-08-27 | $1.18 | $1.73 | 7,188,000 | — | — |
| 2009-08-26 | $1.17 | $1.72 | 6,099,000 | — | — |
| 2009-08-25 | $1.15 | $1.69 | 6,489,000 | — | — |
| 2009-08-24 | $1.16 | $1.69 | 9,717,000 | — | — |
| 2009-08-21 | $1.15 | $1.68 | 6,504,000 | — | — |
| 2009-08-20 | $1.14 | $1.68 | 9,279,000 | — | — |
| 2009-08-19 | $1.13 | $1.66 | 10,800,000 | — | — |
| 2009-08-18 | $1.10 | $1.62 | 7,698,000 | — | — |
| 2009-08-17 | $1.08 | $1.58 | 5,613,000 | — | — |
| 2009-08-14 | $1.11 | $1.63 | 6,630,000 | — | — |
| 2009-08-13 | $1.12 | $1.64 | 9,087,000 | — | — |
| 2009-08-12 | $1.12 | $1.64 | 15,339,000 | — | — |
| 2009-08-11 | $1.15 | $1.69 | 8,058,000 | — | — |
| 2009-08-10 | $1.17 | $1.72 | 17,988,000 | — | — |
| 2009-08-07 | $1.18 | $1.73 | 11,736,000 | — | — |
| 2009-08-06 | $1.17 | $1.71 | 10,476,000 | — | — |
| 2009-08-05 | $1.17 | $1.71 | 8,496,000 | — | — |
| 2009-08-04 | $1.15 | $1.68 | 7,374,000 | — | — |
| 2009-08-03 | $1.15 | $1.69 | 12,213,000 | — | — |
| 2009-07-31 | $1.12 | $1.65 | 14,301,000 | — | — |
| 2009-07-30 | $1.10 | $1.61 | 8,433,000 | — | — |
| 2009-07-29 | $1.08 | $1.59 | 10,002,000 | — | — |
| 2009-07-28 | $1.12 | $1.64 | 11,109,000 | — | — |
| 2009-07-27 | $1.11 | $1.63 | 21,843,000 | — | — |
| 2009-07-24 | $1.03 | $1.51 | 25,548,000 | — | — |
| 2009-07-23 | $0.96 | $1.41 | 18,084,000 | — | — |
| 2009-07-22 | $0.97 | $1.43 | 14,301,000 | — | — |
| 2009-07-21 | $0.98 | $1.43 | 12,420,000 | — | — |
| 2009-07-20 | $1.00 | $1.47 | 4,011,000 | — | — |
| 2009-07-17 | $1.00 | $1.46 | 3,045,000 | — | — |
| 2009-07-16 | $0.98 | $1.44 | 3,609,000 | — | — |
| 2009-07-15 | $0.99 | $1.45 | 5,544,000 | — | — |
| 2009-07-14 | $0.95 | $1.39 | 5,064,000 | — | — |
| 2009-07-13 | $0.95 | $1.40 | 4,485,000 | — | — |
| 2009-07-10 | $0.92 | $1.36 | 4,575,000 | — | — |
| 2009-07-09 | $0.93 | $1.36 | 3,315,000 | — | — |
| 2009-07-08 | $0.93 | $1.37 | 6,207,000 | — | — |
| 2009-07-07 | $0.93 | $1.37 | 6,111,000 | — | — |
| 2009-07-06 | $0.98 | $1.44 | 7,149,000 | — | — |
| 2009-07-02 | $0.99 | $1.45 | 5,301,000 | — | — |
| 2009-07-01 | $1.03 | $1.50 | 5,430,000 | — | — |
| 2009-06-30 | $1.00 | $1.47 | 10,434,000 | — | — |
| 2009-06-29 | $1.01 | $1.48 | 12,117,000 | — | — |
| 2009-06-26 | $1.00 | $1.47 | 10,875,000 | — | — |
| 2009-06-25 | $0.94 | $1.38 | 12,690,000 | — | — |
| 2009-06-24 | $0.93 | $1.36 | 18,324,000 | — | — |
| 2009-06-23 | $0.90 | $1.31 | 17,610,000 | — | — |
| 2009-06-22 | $0.90 | $1.32 | 9,249,000 | — | — |
| 2009-06-19 | $0.96 | $1.40 | 9,867,000 | — | — |
| 2009-06-18 | $0.95 | $1.40 | 6,924,000 | — | — |
| 2009-06-17 | $0.94 | $1.39 | 14,568,000 | — | — |
| 2009-06-16 | $0.97 | $1.42 | 8,652,000 | — | — |
| 2009-06-15 | $0.99 | $1.46 | 10,722,000 | — | — |
| 2009-06-12 | $1.06 | $1.55 | 4,704,000 | — | — |
| 2009-06-11 | $1.07 | $1.56 | 7,521,000 | — | — |
| 2009-06-10 | $1.01 | $1.49 | 6,855,000 | — | — |
| 2009-06-09 | $1.01 | $1.48 | 5,790,000 | — | — |
| 2009-06-08 | $1.01 | $1.49 | 6,441,000 | — | — |
| 2009-06-05 | $1.01 | $1.48 | 10,644,000 | — | — |
| 2009-06-04 | $1.02 | $1.50 | 11,313,000 | — | — |
| 2009-06-03 | $1.00 | $1.47 | 12,207,000 | — | — |
| 2009-06-02 | $1.07 | $1.56 | 12,942,000 | — | — |
| 2009-06-01 | $1.06 | $1.55 | 11,232,000 | — | — |
| 2009-05-29 | $1.04 | $1.53 | 9,390,000 | — | — |
| 2009-05-28 | $1.08 | $1.55 | 17,529,000 | — | — |
| 2009-05-27 | $1.00 | $1.44 | 17,031,000 | — | — |
| 2009-05-26 | $1.04 | $1.49 | 13,152,000 | — | — |
| 2009-05-22 | $0.97 | $1.40 | 7,701,000 | — | — |
| 2009-05-21 | $0.96 | $1.38 | 8,379,000 | — | — |
| 2009-05-20 | $1.00 | $1.44 | 7,134,000 | — | — |
| 2009-05-19 | $1.00 | $1.44 | 7,194,000 | — | — |
| 2009-05-18 | $0.99 | $1.42 | 11,484,000 | — | — |
| 2009-05-15 | $0.91 | $1.32 | 3,063,000 | — | — |
| 2009-05-14 | $0.92 | $1.33 | 9,924,000 | — | — |
| 2009-05-13 | $0.91 | $1.31 | 7,098,000 | — | — |
| 2009-05-12 | $0.96 | $1.38 | 8,496,000 | — | — |
| 2009-05-11 | $0.95 | $1.36 | 8,496,000 | — | — |
| 2009-05-08 | $0.97 | $1.39 | 6,162,000 | — | — |
| 2009-05-07 | $0.94 | $1.35 | 10,980,000 | — | — |
| 2009-05-06 | $0.99 | $1.43 | 7,932,000 | — | — |
| 2009-05-05 | $0.99 | $1.43 | 13,116,000 | — | — |
| 2009-05-04 | $1.00 | $1.44 | 17,118,000 | — | — |
| 2009-05-01 | $0.97 | $1.40 | 13,074,000 | — | — |
| 2009-04-30 | $0.94 | $1.35 | 16,104,000 | — | — |
| 2009-04-29 | $0.95 | $1.37 | 14,745,000 | — | — |
| 2009-04-28 | $0.88 | $1.26 | 8,598,000 | — | — |
| 2009-04-27 | $0.89 | $1.28 | 16,557,000 | — | — |
| 2009-04-24 | $0.89 | $1.29 | 16,401,000 | — | — |
| 2009-04-23 | $0.85 | $1.22 | 10,986,000 | — | — |
| 2009-04-22 | $0.82 | $1.17 | 8,262,000 | — | — |
| 2009-04-21 | $0.82 | $1.18 | 6,876,000 | — | — |
| 2009-04-20 | $0.80 | $1.16 | 7,053,000 | — | — |
| 2009-04-17 | $0.85 | $1.23 | 13,002,000 | — | — |
| 2009-04-16 | $0.85 | $1.22 | 8,778,000 | — | — |
| 2009-04-15 | $0.82 | $1.18 | 8,493,000 | — | — |
| 2009-04-14 | $0.81 | $1.17 | 15,909,000 | — | — |
| 2009-04-13 | $0.82 | $1.18 | 5,904,000 | — | — |
| 2009-04-09 | $0.83 | $1.19 | 10,101,000 | — | — |
| 2009-04-08 | $0.77 | $1.12 | 8,853,000 | — | — |
| 2009-04-07 | $0.76 | $1.09 | 9,648,000 | — | — |
| 2009-04-06 | $0.77 | $1.10 | 11,520,000 | — | — |
| 2009-04-03 | $0.80 | $1.16 | 18,600,000 | — | — |
| 2009-04-02 | $0.79 | $1.13 | 10,899,000 | — | — |
| 2009-04-01 | $0.77 | $1.10 | 14,286,000 | — | — |
| 2009-03-31 | $0.71 | $1.02 | 13,356,000 | — | — |
| 2009-03-30 | $0.73 | $1.05 | 9,183,000 | — | — |
| 2009-03-27 | $0.76 | $1.10 | 11,100,000 | — | — |
| 2009-03-26 | $0.78 | $1.12 | 11,673,000 | — | — |
| 2009-03-25 | $0.74 | $1.06 | 10,536,000 | — | — |
| 2009-03-24 | $0.75 | $1.09 | 9,426,000 | — | — |
| 2009-03-23 | $0.78 | $1.12 | 7,560,000 | — | — |
| 2009-03-20 | $0.72 | $1.04 | 9,054,000 | — | — |
| 2009-03-19 | $0.76 | $1.09 | 9,735,000 | — | — |
| 2009-03-18 | $0.73 | $1.06 | 13,740,000 | — | — |
| 2009-03-17 | $0.71 | $1.02 | 9,747,000 | — | — |
| 2009-03-16 | $0.67 | $0.96 | 4,959,000 | — | — |
| 2009-03-13 | $0.67 | $0.96 | 5,043,000 | — | — |
| 2009-03-12 | $0.66 | $0.94 | 7,161,000 | — | — |
| 2009-03-11 | $0.63 | $0.91 | 10,416,000 | — | — |
| 2009-03-10 | $0.65 | $0.94 | 11,949,000 | — | — |
| 2009-03-09 | $0.61 | $0.87 | 8,169,000 | — | — |
| 2009-03-06 | $0.61 | $0.88 | 17,793,000 | — | — |
| 2009-03-05 | $0.62 | $0.89 | 9,333,000 | — | — |
| 2009-03-04 | $0.64 | $0.93 | 14,826,000 | — | — |
| 2009-03-03 | $0.63 | $0.91 | 25,068,000 | — | — |
| 2009-03-02 | $0.64 | $0.92 | 12,207,000 | — | — |
| 2009-02-27 | $0.66 | $0.96 | 12,576,000 | — | — |
| 2009-02-26 | $0.66 | $0.96 | 12,090,000 | — | — |
| 2009-02-25 | $0.65 | $0.94 | 16,224,000 | — | — |
| 2009-02-24 | $0.62 | $0.90 | 7,587,000 | — | — |
| 2009-02-23 | $0.60 | $0.87 | 12,990,000 | — | — |
| 2009-02-20 | $0.66 | $0.94 | 12,015,000 | — | — |
| 2009-02-19 | $0.67 | $0.97 | 7,449,000 | — | — |
| 2009-02-18 | $0.68 | $0.97 | 9,585,000 | — | — |
| 2009-02-17 | $0.70 | $1.01 | 13,458,000 | — | — |
| 2009-02-13 | $0.74 | $1.06 | 12,963,000 | — | — |
| 2009-02-12 | $0.75 | $1.08 | 10,122,000 | — | — |
| 2009-02-11 | $0.76 | $1.09 | 10,305,000 | — | — |
| 2009-02-10 | $0.74 | $1.07 | 16,659,000 | — | — |
| 2009-02-09 | $0.76 | $1.10 | 14,868,000 | — | — |
| 2009-02-06 | $0.74 | $1.07 | 10,650,000 | — | — |
| 2009-02-05 | $0.71 | $1.02 | 7,002,000 | — | — |
| 2009-02-04 | $0.68 | $0.98 | 11,742,000 | — | — |
| 2009-02-03 | $0.69 | $0.99 | 21,672,000 | — | — |
| 2009-02-02 | $0.69 | $0.99 | 12,408,000 | — | — |
| 2009-01-30 | $0.72 | $1.04 | 7,506,000 | — | — |
| 2009-01-29 | $0.74 | $1.06 | 8,769,000 | — | — |
| 2009-01-28 | $0.77 | $1.11 | 7,929,000 | — | — |
| 2009-01-27 | $0.75 | $1.08 | 6,054,000 | — | — |
| 2009-01-26 | $0.75 | $1.07 | 9,162,000 | — | — |
| 2009-01-23 | $0.75 | $1.06 | 7,389,000 | — | — |
| 2009-01-22 | $0.75 | $1.06 | 8,829,000 | — | — |
| 2009-01-21 | $0.76 | $1.07 | 8,745,000 | — | — |
| 2009-01-20 | $0.71 | $1.01 | 11,901,000 | — | — |
| 2009-01-16 | $0.76 | $1.08 | 11,274,000 | — | — |
| 2009-01-15 | $0.74 | $1.05 | 13,437,000 | — | — |
| 2009-01-14 | $0.75 | $1.06 | 13,026,000 | — | — |
| 2009-01-13 | $0.80 | $1.13 | 21,300,000 | — | — |
| 2009-01-12 | $0.77 | $1.09 | 11,205,000 | — | — |
| 2009-01-09 | $0.83 | $1.18 | 14,790,000 | — | — |
| 2009-01-08 | $0.80 | $1.14 | 11,331,000 | — | — |
| 2009-01-07 | $0.78 | $1.10 | 15,027,000 | — | — |
| 2009-01-06 | $0.83 | $1.17 | 15,744,000 | — | — |
| 2009-01-05 | $0.84 | $1.19 | 14,307,000 | — | — |
| 2009-01-02 | $0.82 | $1.16 | 7,584,000 | — | — |