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
- 2007-03-29 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 | $1.11 | $1.11 | 833,000 | — | — |
| 2009-12-30 | $1.13 | $1.13 | 744,000 | — | — |
| 2009-12-29 | $1.13 | $1.13 | 448,000 | — | — |
| 2009-12-28 | $1.14 | $1.14 | 701,000 | — | — |
| 2009-12-24 | $1.14 | $1.14 | 175,000 | — | — |
| 2009-12-23 | $1.13 | $1.13 | 642,000 | — | — |
| 2009-12-22 | $1.15 | $1.15 | 1,460,000 | — | — |
| 2009-12-21 | $1.11 | $1.11 | 1,391,000 | — | — |
| 2009-12-18 | $1.09 | $1.09 | 3,315,000 | — | — |
| 2009-12-17 | $1.08 | $1.08 | 883,000 | — | — |
| 2009-12-16 | $1.12 | $1.12 | 1,249,000 | — | — |
| 2009-12-15 | $1.13 | $1.13 | 1,864,000 | — | — |
| 2009-12-14 | $1.14 | $1.14 | 1,053,000 | — | — |
| 2009-12-11 | $1.13 | $1.13 | 1,977,000 | — | — |
| 2009-12-10 | $1.11 | $1.11 | 4,063,000 | — | — |
| 2009-12-09 | $1.08 | $1.08 | 2,693,000 | — | — |
| 2009-12-08 | $1.05 | $1.05 | 1,332,000 | — | — |
| 2009-12-07 | $1.05 | $1.05 | 1,548,000 | — | — |
| 2009-12-04 | $1.03 | $1.03 | 988,000 | — | — |
| 2009-12-03 | $1.03 | $1.03 | 1,542,000 | — | — |
| 2009-12-02 | $1.02 | $1.02 | 1,913,000 | — | — |
| 2009-12-01 | $1.01 | $1.01 | 2,129,000 | — | — |
| 2009-11-30 | $0.97 | $0.97 | 957,000 | — | — |
| 2009-11-27 | $0.97 | $0.97 | 579,000 | — | — |
| 2009-11-25 | $1.00 | $1.00 | 1,484,000 | — | — |
| 2009-11-24 | $1.01 | $1.01 | 1,656,000 | — | — |
| 2009-11-23 | $1.00 | $1.00 | 3,114,000 | — | — |
| 2009-11-20 | $0.99 | $0.99 | 1,151,000 | — | — |
| 2009-11-19 | $0.96 | $0.96 | 1,014,000 | — | — |
| 2009-11-18 | $1.01 | $1.01 | 2,665,000 | — | — |
| 2009-11-17 | $0.98 | $0.98 | 1,869,000 | — | — |
| 2009-11-16 | $0.98 | $0.98 | 1,751,000 | — | — |
| 2009-11-13 | $0.94 | $0.94 | 644,000 | — | — |
| 2009-11-12 | $0.93 | $0.93 | 1,457,000 | — | — |
| 2009-11-11 | $0.98 | $0.98 | 2,807,000 | — | — |
| 2009-11-10 | $0.94 | $0.94 | 1,230,000 | — | — |
| 2009-11-09 | $0.93 | $0.93 | 2,425,000 | — | — |
| 2009-11-06 | $0.89 | $0.89 | 1,282,000 | — | — |
| 2009-11-05 | $0.84 | $0.84 | 952,000 | — | — |
| 2009-11-04 | $0.78 | $0.78 | 535,000 | — | — |
| 2009-11-03 | $0.80 | $0.80 | 1,001,000 | — | — |
| 2009-11-02 | $0.79 | $0.79 | 575,000 | — | — |
| 2009-10-30 | $0.81 | $0.81 | 1,181,000 | — | — |
| 2009-10-29 | $0.83 | $0.83 | 846,000 | — | — |
| 2009-10-28 | $0.83 | $0.83 | 2,154,000 | — | — |
| 2009-10-27 | $0.84 | $0.84 | 292,000 | — | — |
| 2009-10-26 | $0.84 | $0.84 | 566,000 | — | — |
| 2009-10-23 | $0.88 | $0.88 | 934,000 | — | — |
| 2009-10-22 | $0.88 | $0.88 | 572,000 | — | — |
| 2009-10-21 | $0.88 | $0.88 | 643,000 | — | — |
| 2009-10-20 | $0.88 | $0.88 | 449,000 | — | — |
| 2009-10-19 | $0.88 | $0.88 | 293,000 | — | — |
| 2009-10-16 | $0.88 | $0.88 | 841,000 | — | — |
| 2009-10-15 | $0.86 | $0.86 | 1,110,000 | — | — |
| 2009-10-14 | $0.84 | $0.84 | 997,000 | — | — |
| 2009-10-13 | $0.81 | $0.81 | 752,000 | — | — |
| 2009-10-12 | $0.85 | $0.85 | 828,000 | — | — |
| 2009-10-09 | $0.85 | $0.85 | 893,000 | — | — |
| 2009-10-08 | $0.82 | $0.82 | 1,110,000 | — | — |
| 2009-10-07 | $0.81 | $0.81 | 348,000 | — | — |
| 2009-10-06 | $0.79 | $0.79 | 452,000 | — | — |
| 2009-10-05 | $0.76 | $0.76 | 979,000 | — | — |
| 2009-10-02 | $0.78 | $0.78 | 1,117,000 | — | — |
| 2009-10-01 | $0.78 | $0.78 | 687,000 | — | — |
| 2009-09-30 | $0.85 | $0.85 | 986,000 | — | — |
| 2009-09-29 | $0.87 | $0.87 | 345,000 | — | — |
| 2009-09-28 | $0.88 | $0.88 | 795,000 | — | — |
| 2009-09-25 | $0.85 | $0.85 | 288,000 | — | — |
| 2009-09-24 | $0.85 | $0.85 | 766,000 | — | — |
| 2009-09-23 | $0.86 | $0.86 | 657,000 | — | — |
| 2009-09-22 | $0.88 | $0.88 | 988,000 | — | — |
| 2009-09-21 | $0.87 | $0.87 | 1,052,000 | — | — |
| 2009-09-18 | $0.87 | $0.87 | 1,283,000 | — | — |
| 2009-09-17 | $0.87 | $0.87 | 498,000 | — | — |
| 2009-09-16 | $0.88 | $0.88 | 809,000 | — | — |
| 2009-09-15 | $0.88 | $0.88 | 1,258,000 | — | — |
| 2009-09-14 | $0.84 | $0.84 | 595,000 | — | — |
| 2009-09-11 | $0.85 | $0.85 | 907,000 | — | — |
| 2009-09-10 | $0.85 | $0.85 | 972,000 | — | — |
| 2009-09-09 | $0.84 | $0.84 | 1,590,000 | — | — |
| 2009-09-08 | $0.80 | $0.80 | 775,000 | — | — |
| 2009-09-04 | $0.80 | $0.80 | 880,000 | — | — |
| 2009-09-03 | $0.79 | $0.79 | 1,336,000 | — | — |
| 2009-09-02 | $0.79 | $0.79 | 860,000 | — | — |
| 2009-09-01 | $0.79 | $0.79 | 884,000 | — | — |
| 2009-08-31 | $0.80 | $0.80 | 1,336,000 | — | — |
| 2009-08-28 | $0.81 | $0.81 | 860,000 | — | — |
| 2009-08-27 | $0.81 | $0.81 | 1,292,000 | — | — |
| 2009-08-26 | $0.80 | $0.80 | 714,000 | — | — |
| 2009-08-25 | $0.79 | $0.79 | 1,012,000 | — | — |
| 2009-08-24 | $0.78 | $0.78 | 781,000 | — | — |
| 2009-08-21 | $0.78 | $0.78 | 1,121,000 | — | — |
| 2009-08-20 | $0.77 | $0.77 | 552,000 | — | — |
| 2009-08-19 | $0.76 | $0.76 | 1,233,000 | — | — |
| 2009-08-18 | $0.75 | $0.75 | 798,000 | — | — |
| 2009-08-17 | $0.75 | $0.75 | 735,000 | — | — |
| 2009-08-14 | $0.76 | $0.76 | 671,000 | — | — |
| 2009-08-13 | $0.78 | $0.78 | 315,000 | — | — |
| 2009-08-12 | $0.78 | $0.78 | 468,000 | — | — |
| 2009-08-11 | $0.75 | $0.75 | 550,000 | — | — |
| 2009-08-10 | $0.74 | $0.74 | 555,000 | — | — |
| 2009-08-07 | $0.77 | $0.77 | 982,000 | — | — |
| 2009-08-06 | $0.77 | $0.76 | 422,000 | — | — |
| 2009-08-05 | $0.77 | $0.77 | 538,000 | — | — |
| 2009-08-04 | $0.80 | $0.80 | 358,000 | — | — |
| 2009-08-03 | $0.80 | $0.80 | 499,000 | — | — |
| 2009-07-31 | $0.79 | $0.79 | 380,000 | — | — |
| 2009-07-30 | $0.80 | $0.80 | 566,000 | — | — |
| 2009-07-29 | $0.80 | $0.80 | 243,000 | — | — |
| 2009-07-28 | $0.80 | $0.80 | 447,000 | — | — |
| 2009-07-27 | $0.78 | $0.78 | 396,000 | — | — |
| 2009-07-24 | $0.77 | $0.77 | 459,000 | — | — |
| 2009-07-23 | $0.78 | $0.78 | 857,000 | — | — |
| 2009-07-22 | $0.78 | $0.78 | 527,000 | — | — |
| 2009-07-21 | $0.78 | $0.78 | 337,000 | — | — |
| 2009-07-20 | $0.78 | $0.78 | 399,000 | — | — |
| 2009-07-17 | $0.78 | $0.78 | 599,000 | — | — |
| 2009-07-16 | $0.81 | $0.81 | 659,000 | — | — |
| 2009-07-15 | $0.83 | $0.83 | 796,000 | — | — |
| 2009-07-14 | $0.78 | $0.78 | 270,000 | — | — |
| 2009-07-13 | $0.79 | $0.79 | 639,000 | — | — |
| 2009-07-10 | $0.72 | $0.72 | 400,000 | — | — |
| 2009-07-09 | $0.71 | $0.71 | 437,000 | — | — |
| 2009-07-08 | $0.73 | $0.73 | 455,000 | — | — |
| 2009-07-07 | $0.74 | $0.74 | 430,000 | — | — |
| 2009-07-06 | $0.77 | $0.77 | 464,000 | — | — |
| 2009-07-02 | $0.76 | $0.76 | 796,000 | — | — |
| 2009-07-01 | $0.77 | $0.77 | 878,000 | — | — |
| 2009-06-30 | $0.77 | $0.77 | 1,046,000 | — | — |
| 2009-06-29 | $0.79 | $0.79 | 1,759,000 | — | — |
| 2009-06-26 | $0.80 | $0.80 | 3,901,000 | — | — |
| 2009-06-25 | $0.74 | $0.74 | 525,000 | — | — |
| 2009-06-24 | $0.72 | $0.72 | 557,000 | — | — |
| 2009-06-23 | $0.69 | $0.69 | 1,175,000 | — | — |
| 2009-06-22 | $0.70 | $0.70 | 963,000 | — | — |
| 2009-06-19 | $0.76 | $0.76 | 2,097,000 | — | — |
| 2009-06-18 | $0.78 | $0.78 | 1,345,000 | — | — |
| 2009-06-17 | $0.80 | $0.80 | 735,000 | — | — |
| 2009-06-16 | $0.78 | $0.78 | 1,123,000 | — | — |
| 2009-06-15 | $0.82 | $0.82 | 2,095,000 | — | — |
| 2009-06-12 | $0.83 | $0.83 | 1,764,000 | — | — |
| 2009-06-11 | $0.82 | $0.82 | 2,892,000 | — | — |
| 2009-06-10 | $0.81 | $0.81 | 3,955,000 | — | — |
| 2009-06-09 | $0.79 | $0.79 | 2,816,000 | — | — |
| 2009-06-08 | $0.73 | $0.73 | 1,257,000 | — | — |
| 2009-06-05 | $0.74 | $0.74 | 1,184,000 | — | — |
| 2009-06-04 | $0.73 | $0.73 | 1,437,000 | — | — |
| 2009-06-03 | $0.71 | $0.71 | 894,000 | — | — |
| 2009-06-02 | $0.70 | $0.70 | 2,570,000 | — | — |
| 2009-06-01 | $0.70 | $0.70 | 2,192,000 | — | — |
| 2009-05-29 | $0.67 | $0.67 | 4,823,000 | — | — |
| 2009-05-28 | $0.65 | $0.65 | 2,172,000 | — | — |
| 2009-05-27 | $0.65 | $0.65 | 1,480,000 | — | — |
| 2009-05-26 | $0.64 | $0.64 | 1,395,000 | — | — |
| 2009-05-22 | $0.64 | $0.64 | 601,000 | — | — |
| 2009-05-21 | $0.63 | $0.63 | 1,859,000 | — | — |
| 2009-05-20 | $0.65 | $0.65 | 1,758,000 | — | — |
| 2009-05-19 | $0.63 | $0.63 | 1,746,000 | — | — |
| 2009-05-18 | $0.62 | $0.62 | 1,540,000 | — | — |
| 2009-05-15 | $0.61 | $0.61 | 1,433,000 | — | — |
| 2009-05-14 | $0.60 | $0.60 | 650,000 | — | — |
| 2009-05-13 | $0.57 | $0.57 | 549,000 | — | — |
| 2009-05-12 | $0.58 | $0.58 | 444,000 | — | — |
| 2009-05-11 | $0.59 | $0.59 | 420,000 | — | — |
| 2009-05-08 | $0.60 | $0.60 | 760,000 | — | — |
| 2009-05-07 | $0.58 | $0.58 | 1,011,000 | — | — |
| 2009-05-06 | $0.59 | $0.58 | 527,000 | — | — |
| 2009-05-05 | $0.59 | $0.58 | 1,418,000 | — | — |
| 2009-05-04 | $0.56 | $0.56 | 651,000 | — | — |
| 2009-05-01 | $0.56 | $0.56 | 2,044,000 | — | — |
| 2009-04-30 | $0.52 | $0.52 | 1,149,000 | — | — |
| 2009-04-29 | $0.55 | $0.55 | 706,000 | — | — |
| 2009-04-28 | $0.54 | $0.54 | 221,000 | — | — |
| 2009-04-27 | $0.53 | $0.53 | 566,000 | — | — |
| 2009-04-24 | $0.55 | $0.55 | 836,000 | — | — |
| 2009-04-23 | $0.58 | $0.58 | 1,311,000 | — | — |
| 2009-04-22 | $0.62 | $0.62 | 1,990,000 | — | — |
| 2009-04-21 | $0.64 | $0.64 | 742,000 | — | — |
| 2009-04-20 | $0.58 | $0.58 | 723,000 | — | — |
| 2009-04-17 | $0.60 | $0.60 | 1,539,000 | — | — |
| 2009-04-16 | $0.56 | $0.56 | 1,238,000 | — | — |
| 2009-04-15 | $0.56 | $0.56 | 1,294,000 | — | — |
| 2009-04-14 | $0.56 | $0.56 | 997,000 | — | — |
| 2009-04-13 | $0.60 | $0.60 | 608,000 | — | — |
| 2009-04-09 | $0.59 | $0.59 | 1,663,000 | — | — |
| 2009-04-08 | $0.53 | $0.53 | 506,000 | — | — |
| 2009-04-07 | $0.51 | $0.51 | 537,000 | — | — |
| 2009-04-06 | $0.53 | $0.53 | 1,103,000 | — | — |
| 2009-04-03 | $0.55 | $0.55 | 543,000 | — | — |
| 2009-04-02 | $0.51 | $0.51 | 1,132,000 | — | — |
| 2009-04-01 | $0.50 | $0.50 | 404,000 | — | — |
| 2009-03-31 | $0.49 | $0.49 | 656,000 | — | — |
| 2009-03-30 | $0.48 | $0.48 | 574,000 | — | — |
| 2009-03-27 | $0.46 | $0.46 | 1,104,000 | — | — |
| 2009-03-26 | $0.50 | $0.50 | 676,000 | — | — |
| 2009-03-25 | $0.49 | $0.49 | 1,203,000 | — | — |
| 2009-03-24 | $0.48 | $0.48 | 586,000 | — | — |
| 2009-03-23 | $0.49 | $0.49 | 1,188,000 | — | — |
| 2009-03-20 | $0.47 | $0.47 | 1,200,000 | — | — |
| 2009-03-19 | $0.49 | $0.49 | 400,000 | — | — |
| 2009-03-18 | $0.52 | $0.52 | 895,000 | — | — |
| 2009-03-17 | $0.53 | $0.53 | 444,000 | — | — |
| 2009-03-16 | $0.50 | $0.50 | 478,000 | — | — |
| 2009-03-13 | $0.52 | $0.52 | 1,011,000 | — | — |
| 2009-03-12 | $0.52 | $0.52 | 1,160,000 | — | — |
| 2009-03-11 | $0.49 | $0.49 | 1,726,000 | — | — |
| 2009-03-10 | $0.51 | $0.51 | 1,446,000 | — | — |
| 2009-03-09 | $0.48 | $0.48 | 489,000 | — | — |
| 2009-03-06 | $0.48 | $0.48 | 378,000 | — | — |
| 2009-03-05 | $0.47 | $0.47 | 708,000 | — | — |
| 2009-03-04 | $0.50 | $0.50 | 742,000 | — | — |
| 2009-03-03 | $0.48 | $0.48 | 748,000 | — | — |
| 2009-03-02 | $0.45 | $0.45 | 794,000 | — | — |
| 2009-02-27 | $0.45 | $0.45 | 1,014,000 | — | — |
| 2009-02-26 | $0.46 | $0.46 | 575,000 | — | — |
| 2009-02-25 | $0.47 | $0.47 | 1,562,000 | — | — |
| 2009-02-24 | $0.44 | $0.44 | 3,351,000 | — | — |
| 2009-02-23 | $0.44 | $0.44 | 619,000 | — | — |
| 2009-02-20 | $0.45 | $0.45 | 1,540,000 | — | — |
| 2009-02-19 | $0.45 | $0.45 | 533,000 | — | — |
| 2009-02-18 | $0.45 | $0.45 | 863,000 | — | — |
| 2009-02-17 | $0.47 | $0.47 | 570,000 | — | — |
| 2009-02-13 | $0.51 | $0.51 | 1,531,000 | — | — |
| 2009-02-12 | $0.50 | $0.50 | 360,000 | — | — |
| 2009-02-11 | $0.51 | $0.51 | 643,000 | — | — |
| 2009-02-10 | $0.50 | $0.50 | 1,433,000 | — | — |
| 2009-02-09 | $0.51 | $0.51 | 522,000 | — | — |
| 2009-02-06 | $0.53 | $0.53 | 1,382,000 | — | — |
| 2009-02-05 | $0.51 | $0.51 | 816,000 | — | — |
| 2009-02-04 | $0.53 | $0.53 | 1,231,000 | — | — |
| 2009-02-03 | $0.55 | $0.55 | 2,966,000 | — | — |
| 2009-02-02 | $0.54 | $0.54 | 1,655,000 | — | — |
| 2009-01-30 | $0.53 | $0.53 | 1,036,000 | — | — |
| 2009-01-29 | $0.56 | $0.56 | 1,146,000 | — | — |
| 2009-01-28 | $0.61 | $0.61 | 969,000 | — | — |
| 2009-01-27 | $0.59 | $0.59 | 564,000 | — | — |
| 2009-01-26 | $0.62 | $0.62 | 1,345,000 | — | — |
| 2009-01-23 | $0.53 | $0.53 | 770,000 | — | — |
| 2009-01-22 | $0.52 | $0.52 | 180,000 | — | — |
| 2009-01-21 | $0.55 | $0.55 | 699,000 | — | — |
| 2009-01-20 | $0.51 | $0.51 | 1,388,000 | — | — |
| 2009-01-16 | $0.57 | $0.57 | 926,000 | — | — |
| 2009-01-15 | $0.58 | $0.58 | 1,855,000 | — | — |
| 2009-01-14 | $0.57 | $0.57 | 1,491,000 | — | — |
| 2009-01-13 | $0.60 | $0.60 | 959,000 | — | — |
| 2009-01-12 | $0.65 | $0.65 | 1,376,000 | — | — |
| 2009-01-09 | $0.65 | $0.65 | 1,975,000 | — | — |
| 2009-01-08 | $0.65 | $0.65 | 2,016,000 | — | — |
| 2009-01-07 | $0.63 | $0.63 | 3,207,000 | — | — |
| 2009-01-06 | $0.63 | $0.63 | 4,058,000 | — | — |
| 2009-01-05 | $0.71 | $0.71 | 1,842,000 | — | — |
| 2009-01-02 | $0.64 | $0.64 | 1,058,000 | — | — |