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
- 1987-08-12 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 | $1.81 | $1.98 | 7,326 | — | — |
| 2009-12-30 | $1.81 | $1.98 | 7,524 | — | — |
| 2009-12-29 | $1.74 | $1.90 | 4,554 | — | — |
| 2009-12-28 | $1.52 | $1.65 | 792 | — | — |
| 2009-12-24 | $1.63 | $1.78 | 2,178 | — | — |
| 2009-12-23 | $1.55 | $1.69 | 15,839 | — | — |
| 2009-12-22 | $1.79 | $1.96 | 1,584 | — | — |
| 2009-12-21 | $1.79 | $1.96 | 7,524 | — | — |
| 2009-12-18 | $1.76 | $1.93 | 2,970 | — | — |
| 2009-12-17 | $1.74 | $1.90 | 396 | — | — |
| 2009-12-16 | $1.80 | $1.96 | 3,168 | — | — |
| 2009-12-15 | $1.85 | $2.02 | 0 | — | — |
| 2009-12-14 | $1.85 | $2.02 | 10,692 | — | — |
| 2009-12-11 | $1.74 | $1.90 | 594 | — | — |
| 2009-12-10 | $1.82 | $1.99 | 1,188 | — | — |
| 2009-12-09 | $1.82 | $1.99 | 198 | — | — |
| 2009-12-08 | $1.78 | $1.94 | 0 | — | — |
| 2009-12-07 | $1.78 | $1.94 | 0 | — | — |
| 2009-12-04 | $1.78 | $1.94 | 4,752 | — | — |
| 2009-12-03 | $1.89 | $2.07 | 2,772 | — | — |
| 2009-12-02 | $1.75 | $1.91 | 4,158 | — | — |
| 2009-12-01 | $1.75 | $1.91 | 1,980 | — | — |
| 2009-11-30 | $1.95 | $2.13 | 2,574 | — | — |
| 2009-11-27 | $1.74 | $1.90 | 3,960 | — | — |
| 2009-11-25 | $1.93 | $2.11 | 3,366 | — | — |
| 2009-11-24 | $1.93 | $2.11 | 5,742 | — | — |
| 2009-11-23 | $1.78 | $1.95 | 2,376 | — | — |
| 2009-11-20 | $1.73 | $1.89 | 1,386 | — | — |
| 2009-11-19 | $1.98 | $2.17 | 42,371 | — | — |
| 2009-11-18 | $1.70 | $1.85 | 20,393 | — | — |
| 2009-11-17 | $1.97 | $2.15 | 5,742 | — | — |
| 2009-11-16 | $1.73 | $1.89 | 1,980 | — | — |
| 2009-11-13 | $2.00 | $2.18 | 3,564 | — | — |
| 2009-11-12 | $1.79 | $1.96 | 5,940 | — | — |
| 2009-11-11 | $1.79 | $1.96 | 4,158 | — | — |
| 2009-11-10 | $1.81 | $1.97 | 4,158 | — | — |
| 2009-11-09 | $1.86 | $2.04 | 6,336 | — | — |
| 2009-11-06 | $1.79 | $1.96 | 396 | — | — |
| 2009-11-05 | $1.82 | $1.99 | 6,930 | — | — |
| 2009-11-04 | $1.78 | $1.94 | 17,423 | — | — |
| 2009-11-03 | $1.82 | $1.99 | 594 | — | — |
| 2009-11-02 | $1.82 | $1.99 | 1,188 | — | — |
| 2009-10-30 | $1.86 | $2.04 | 792 | — | — |
| 2009-10-29 | $1.86 | $2.04 | 10,098 | — | — |
| 2009-10-28 | $1.74 | $1.90 | 3,960 | — | — |
| 2009-10-27 | $1.85 | $2.02 | 3,960 | — | — |
| 2009-10-26 | $1.71 | $1.87 | 4,158 | — | — |
| 2009-10-23 | $1.73 | $1.89 | 2,574 | — | — |
| 2009-10-22 | $1.65 | $1.80 | 1,584 | — | — |
| 2009-10-21 | $1.83 | $2.00 | 3,168 | — | — |
| 2009-10-20 | $1.90 | $2.07 | 594 | — | — |
| 2009-10-19 | $1.91 | $2.09 | 792 | — | — |
| 2009-10-16 | $1.82 | $1.99 | 4,950 | — | — |
| 2009-10-15 | $1.70 | $1.85 | 3,168 | — | — |
| 2009-10-14 | $1.77 | $1.93 | 5,940 | — | — |
| 2009-10-13 | $1.77 | $1.93 | 4,752 | — | — |
| 2009-10-12 | $1.77 | $1.94 | 6,930 | — | — |
| 2009-10-09 | $1.73 | $1.89 | 0 | — | — |
| 2009-10-08 | $1.73 | $1.89 | 792 | — | — |
| 2009-10-07 | $1.71 | $1.86 | 20,987 | — | — |
| 2009-10-06 | $1.63 | $1.78 | 10,692 | — | — |
| 2009-10-05 | $1.57 | $1.71 | 134,833 | — | — |
| 2009-10-02 | $2.01 | $2.20 | 40,589 | — | — |
| 2009-10-01 | $1.97 | $2.15 | 5,940 | — | — |
| 2009-09-30 | $1.84 | $2.01 | 7,524 | — | — |
| 2009-09-29 | $1.93 | $2.11 | 5,742 | — | — |
| 2009-09-28 | $1.99 | $2.17 | 25,937 | — | — |
| 2009-09-25 | $2.00 | $2.18 | 9,504 | — | — |
| 2009-09-24 | $1.97 | $2.15 | 6,534 | — | — |
| 2009-09-23 | $2.00 | $2.18 | 5,544 | — | — |
| 2009-09-22 | $1.87 | $2.04 | 0 | — | — |
| 2009-09-21 | $1.87 | $2.04 | 10,296 | — | — |
| 2009-09-18 | $1.85 | $2.02 | 13,860 | — | — |
| 2009-09-17 | $1.90 | $2.07 | 13,860 | — | — |
| 2009-09-16 | $1.85 | $2.02 | 7,128 | — | — |
| 2009-09-15 | $2.00 | $2.18 | 15,641 | — | — |
| 2009-09-14 | $1.70 | $1.85 | 10,098 | — | — |
| 2009-09-11 | $1.74 | $1.90 | 15,047 | — | — |
| 2009-09-10 | $1.74 | $1.90 | 11,286 | — | — |
| 2009-09-09 | $1.62 | $1.77 | 2,574 | — | — |
| 2009-09-08 | $1.54 | $1.68 | 9,900 | — | — |
| 2009-09-04 | $1.46 | $1.60 | 1,980 | — | — |
| 2009-09-03 | $1.52 | $1.65 | 0 | — | — |
| 2009-09-02 | $1.52 | $1.65 | 396 | — | — |
| 2009-09-01 | $1.46 | $1.60 | 11,484 | — | — |
| 2009-08-31 | $1.52 | $1.65 | 9,504 | — | — |
| 2009-08-28 | $1.62 | $1.77 | 5,544 | — | — |
| 2009-08-27 | $1.57 | $1.71 | 28,907 | — | — |
| 2009-08-26 | $1.47 | $1.61 | 1,980 | — | — |
| 2009-08-25 | $1.48 | $1.62 | 29,105 | — | — |
| 2009-08-24 | $1.47 | $1.61 | 6,930 | — | — |
| 2009-08-21 | $1.52 | $1.65 | 18,215 | — | — |
| 2009-08-20 | $1.52 | $1.65 | 21,779 | — | — |
| 2009-08-19 | $1.51 | $1.65 | 13,860 | — | — |
| 2009-08-18 | $1.61 | $1.76 | 66,130 | — | — |
| 2009-08-17 | $1.36 | $1.49 | 4,752 | — | — |
| 2009-08-14 | $1.36 | $1.49 | 0 | — | — |
| 2009-08-13 | $1.36 | $1.49 | 9,702 | — | — |
| 2009-08-12 | $1.24 | $1.35 | 0 | — | — |
| 2009-08-11 | $1.24 | $1.35 | 0 | — | — |
| 2009-08-10 | $1.24 | $1.35 | 1,782 | — | — |
| 2009-08-07 | $1.24 | $1.35 | 594 | — | — |
| 2009-08-06 | $1.29 | $1.41 | 0 | — | — |
| 2009-08-05 | $1.29 | $1.41 | 3,168 | — | — |
| 2009-08-04 | $1.29 | $1.41 | 3,762 | — | — |
| 2009-08-03 | $1.19 | $1.30 | 3,564 | — | — |
| 2009-07-31 | $1.28 | $1.40 | 594 | — | — |
| 2009-07-30 | $1.25 | $1.36 | 0 | — | — |
| 2009-07-29 | $1.25 | $1.36 | 9,900 | — | — |
| 2009-07-28 | $1.20 | $1.31 | 7,722 | — | — |
| 2009-07-27 | $1.32 | $1.45 | 4,752 | — | — |
| 2009-07-24 | $1.31 | $1.43 | 0 | — | — |
| 2009-07-23 | $1.31 | $1.43 | 9,504 | — | — |
| 2009-07-22 | $1.33 | $1.45 | 18,017 | — | — |
| 2009-07-21 | $1.31 | $1.43 | 0 | — | — |
| 2009-07-20 | $1.31 | $1.43 | 1,188 | — | — |
| 2009-07-17 | $1.28 | $1.40 | 12,672 | — | — |
| 2009-07-16 | $1.18 | $1.29 | 2,574 | — | — |
| 2009-07-15 | $1.27 | $1.39 | 20,591 | — | — |
| 2009-07-14 | $1.52 | $1.65 | 5,940 | — | — |
| 2009-07-13 | $1.15 | $1.25 | 3,960 | — | — |
| 2009-07-10 | $1.26 | $1.38 | 8,316 | — | — |
| 2009-07-09 | $1.26 | $1.37 | 0 | — | — |
| 2009-07-08 | $1.26 | $1.37 | 2,376 | — | — |
| 2009-07-07 | $1.21 | $1.32 | 1,980 | — | — |
| 2009-07-06 | $1.26 | $1.38 | 594 | — | — |
| 2009-07-02 | $1.21 | $1.32 | 14,454 | — | — |
| 2009-07-01 | $1.26 | $1.38 | 3,366 | — | — |
| 2009-06-30 | $1.11 | $1.21 | 8,118 | — | — |
| 2009-06-29 | $1.26 | $1.38 | 0 | — | — |
| 2009-06-26 | $1.26 | $1.38 | 9,702 | — | — |
| 2009-06-25 | $1.21 | $1.32 | 8,118 | — | — |
| 2009-06-24 | $1.19 | $1.30 | 8,118 | — | — |
| 2009-06-23 | $1.19 | $1.30 | 2,772 | — | — |
| 2009-06-22 | $1.21 | $1.32 | 4,158 | — | — |
| 2009-06-19 | $1.01 | $1.10 | 32,471 | — | — |
| 2009-06-18 | $1.30 | $1.42 | 92,067 | — | — |
| 2009-06-17 | $1.61 | $1.76 | 22,175 | — | — |
| 2009-06-16 | $1.86 | $2.04 | 31,283 | — | — |
| 2009-06-15 | $1.72 | $1.88 | 11,682 | — | — |
| 2009-06-12 | $1.67 | $1.82 | 2,178 | — | — |
| 2009-06-11 | $1.52 | $1.65 | 12,474 | — | — |
| 2009-06-10 | $1.40 | $1.53 | 396 | — | — |
| 2009-06-09 | $1.49 | $1.63 | 4,356 | — | — |
| 2009-06-08 | $1.40 | $1.53 | 1,782 | — | — |
| 2009-06-05 | $1.40 | $1.53 | 594 | — | — |
| 2009-06-04 | $1.41 | $1.54 | 0 | — | — |
| 2009-06-03 | $1.41 | $1.54 | 11,880 | — | — |
| 2009-06-02 | $1.39 | $1.52 | 3,762 | — | — |
| 2009-06-01 | $1.49 | $1.63 | 3,366 | — | — |
| 2009-05-29 | $1.31 | $1.43 | 3,168 | — | — |
| 2009-05-28 | $1.40 | $1.53 | 5,742 | — | — |
| 2009-05-27 | $1.36 | $1.48 | 5,148 | — | — |
| 2009-05-26 | $1.49 | $1.63 | 594 | — | — |
| 2009-05-22 | $1.46 | $1.60 | 1,980 | — | — |
| 2009-05-21 | $1.51 | $1.65 | 3,960 | — | — |
| 2009-05-20 | $1.39 | $1.52 | 25,145 | — | — |
| 2009-05-19 | $1.36 | $1.48 | 73,653 | — | — |
| 2009-05-18 | $1.14 | $1.24 | 66,922 | — | — |
| 2009-05-15 | $0.99 | $1.08 | 2,376 | — | — |
| 2009-05-14 | $0.96 | $1.05 | 0 | — | — |
| 2009-05-13 | $0.96 | $1.05 | 6,534 | — | — |
| 2009-05-12 | $0.90 | $0.99 | 9,702 | — | — |
| 2009-05-11 | $0.81 | $0.88 | 1,980 | — | — |
| 2009-05-08 | $0.81 | $0.88 | 7,524 | — | — |
| 2009-05-07 | $0.87 | $0.95 | 10,692 | — | — |
| 2009-05-06 | $0.86 | $0.94 | 10,296 | — | — |
| 2009-05-05 | $0.78 | $0.85 | 9,900 | — | — |
| 2009-05-04 | $0.70 | $0.77 | 6,534 | — | — |
| 2009-05-01 | $0.61 | $0.67 | 2,376 | — | — |
| 2009-04-30 | $0.70 | $0.77 | 7,128 | — | — |
| 2009-04-29 | $0.61 | $0.66 | 39,995 | — | — |
| 2009-04-28 | $0.67 | $0.73 | 19,205 | — | — |
| 2009-04-27 | $0.68 | $0.74 | 9,108 | — | — |
| 2009-04-24 | $0.69 | $0.75 | 792 | — | — |
| 2009-04-23 | $0.69 | $0.75 | 0 | — | — |
| 2009-04-22 | $0.69 | $0.75 | 21,383 | — | — |
| 2009-04-21 | $0.62 | $0.67 | 16,037 | — | — |
| 2009-04-20 | $0.67 | $0.73 | 57,022 | — | — |
| 2009-04-17 | $0.83 | $0.91 | 594 | — | — |
| 2009-04-16 | $0.75 | $0.82 | 1,584 | — | — |
| 2009-04-15 | $0.71 | $0.78 | 91,473 | — | — |
| 2009-04-14 | $0.85 | $0.93 | 16,829 | — | — |
| 2009-04-13 | $0.71 | $0.77 | 51,874 | — | — |
| 2009-04-09 | $0.76 | $0.83 | 0 | — | — |
| 2009-04-08 | $0.76 | $0.83 | 11,484 | — | — |
| 2009-04-07 | $0.76 | $0.83 | 22,373 | — | — |
| 2009-04-06 | $0.81 | $0.88 | 2,970 | — | — |
| 2009-04-03 | $0.81 | $0.88 | 3,960 | — | — |
| 2009-04-02 | $0.78 | $0.86 | 11,484 | — | — |
| 2009-04-01 | $0.98 | $1.08 | 0 | — | — |
| 2009-03-31 | $0.98 | $1.08 | 25,145 | — | — |
| 2009-03-30 | $0.90 | $0.98 | 6,336 | — | — |
| 2009-03-27 | $0.96 | $1.05 | 6,732 | — | — |
| 2009-03-26 | $0.96 | $1.05 | 3,168 | — | — |
| 2009-03-25 | $0.86 | $0.94 | 990 | — | — |
| 2009-03-24 | $0.89 | $0.97 | 0 | — | — |
| 2009-03-23 | $0.89 | $0.97 | 198 | — | — |
| 2009-03-20 | $0.86 | $0.94 | 0 | — | — |
| 2009-03-19 | $0.86 | $0.94 | 594 | — | — |
| 2009-03-18 | $0.91 | $0.99 | 0 | — | — |
| 2009-03-17 | $0.91 | $0.99 | 0 | — | — |
| 2009-03-16 | $0.91 | $0.99 | 594 | — | — |
| 2009-03-13 | $0.91 | $0.99 | 0 | — | — |
| 2009-03-12 | $0.91 | $0.99 | 7,920 | — | — |
| 2009-03-11 | $1.01 | $1.10 | 0 | — | — |
| 2009-03-10 | $1.01 | $1.10 | 1,584 | — | — |
| 2009-03-09 | $0.87 | $0.95 | 4,158 | — | — |
| 2009-03-06 | $1.02 | $1.11 | 0 | — | — |
| 2009-03-05 | $1.02 | $1.11 | 792 | — | — |
| 2009-03-04 | $0.77 | $0.84 | 15,245 | — | — |
| 2009-03-03 | $0.83 | $0.91 | 0 | — | — |
| 2009-03-02 | $0.83 | $0.91 | 3,168 | — | — |
| 2009-02-27 | $1.05 | $1.15 | 8,910 | — | — |
| 2009-02-26 | $0.96 | $1.05 | 1,584 | — | — |
| 2009-02-25 | $0.83 | $0.91 | 0 | — | — |
| 2009-02-24 | $0.83 | $0.91 | 0 | — | — |
| 2009-02-23 | $0.83 | $0.91 | 0 | — | — |
| 2009-02-20 | $0.83 | $0.91 | 1,782 | — | — |
| 2009-02-19 | $0.81 | $0.88 | 0 | — | — |
| 2009-02-18 | $0.81 | $0.88 | 0 | — | — |
| 2009-02-17 | $0.81 | $0.88 | 396 | — | — |
| 2009-02-13 | $1.09 | $1.19 | 15,641 | — | — |
| 2009-02-12 | $0.88 | $0.97 | 22,175 | — | — |
| 2009-02-11 | $1.09 | $1.19 | 0 | — | — |
| 2009-02-10 | $1.09 | $1.19 | 1,584 | — | — |
| 2009-02-09 | $0.88 | $0.97 | 5,742 | — | — |
| 2009-02-06 | $0.92 | $1.01 | 1,188 | — | — |
| 2009-02-05 | $0.89 | $0.98 | 0 | — | — |
| 2009-02-04 | $0.89 | $0.98 | 2,772 | — | — |
| 2009-02-03 | $1.12 | $1.22 | 0 | — | — |
| 2009-02-02 | $1.12 | $1.22 | 0 | — | — |
| 2009-01-30 | $1.12 | $1.22 | 396 | — | — |
| 2009-01-29 | $0.91 | $0.99 | 1,386 | — | — |
| 2009-01-28 | $1.12 | $1.22 | 6,534 | — | — |
| 2009-01-27 | $0.88 | $0.97 | 990 | — | — |
| 2009-01-26 | $0.88 | $0.97 | 2,376 | — | — |
| 2009-01-23 | $0.88 | $0.97 | 4,158 | — | — |
| 2009-01-22 | $0.89 | $0.97 | 990 | — | — |
| 2009-01-21 | $0.88 | $0.97 | 1,188 | — | — |
| 2009-01-20 | $0.88 | $0.97 | 0 | — | — |
| 2009-01-16 | $0.88 | $0.97 | 1,188 | — | — |
| 2009-01-15 | $1.01 | $1.10 | 2,772 | — | — |
| 2009-01-14 | $0.93 | $1.02 | 2,178 | — | — |
| 2009-01-13 | $1.13 | $1.23 | 11,226 | — | — |
| 2009-01-12 | $0.84 | $0.91 | 4,158 | — | — |
| 2009-01-09 | $0.84 | $0.91 | 11,434 | — | — |
| 2009-01-08 | $0.82 | $0.90 | 3,742 | — | — |
| 2009-01-07 | $0.84 | $0.91 | 6,653 | — | — |
| 2009-01-06 | $0.63 | $0.69 | 7,276 | — | — |
| 2009-01-05 | $0.83 | $0.90 | 14,760 | — | — |
| 2009-01-02 | $0.84 | $0.91 | 416 | — | — |