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
- 1988-06-30 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 | $4.64 | $76.56 | 235,928 | — | — |
| 2009-12-30 | $4.69 | $77.33 | 271,902 | — | — |
| 2009-12-29 | $4.68 | $77.22 | 201,004 | — | — |
| 2009-12-28 | $4.60 | $75.90 | 253,765 | — | — |
| 2009-12-24 | $4.62 | $76.23 | 36,274 | — | — |
| 2009-12-23 | $4.69 | $77.33 | 297,084 | — | — |
| 2009-12-22 | $4.54 | $74.80 | 300,082 | — | — |
| 2009-12-21 | $4.54 | $74.91 | 379,674 | — | — |
| 2009-12-18 | $4.40 | $72.60 | 1,299,105 | — | — |
| 2009-12-17 | $4.47 | $73.70 | 612,605 | — | — |
| 2009-12-16 | $4.62 | $76.23 | 703,738 | — | — |
| 2009-12-15 | $4.73 | $77.99 | 805,214 | — | — |
| 2009-12-14 | $4.63 | $76.34 | 386,269 | — | — |
| 2009-12-11 | $4.54 | $74.80 | 502,285 | — | — |
| 2009-12-10 | $4.18 | $68.97 | 273,701 | — | — |
| 2009-12-09 | $4.16 | $68.53 | 269,804 | — | — |
| 2009-12-08 | $4.14 | $68.31 | 526,567 | — | — |
| 2009-12-07 | $4.06 | $66.99 | 580,678 | — | — |
| 2009-12-04 | $4.03 | $66.44 | 604,061 | — | — |
| 2009-12-03 | $4.05 | $66.77 | 644,981 | — | — |
| 2009-12-02 | $4.08 | $67.21 | 590,571 | — | — |
| 2009-12-01 | $4.24 | $69.96 | 503,634 | — | — |
| 2009-11-30 | $4.20 | $69.30 | 550,250 | — | — |
| 2009-11-27 | $4.20 | $69.19 | 297,534 | — | — |
| 2009-11-25 | $4.38 | $72.16 | 287,341 | — | — |
| 2009-11-24 | $4.42 | $72.93 | 376,826 | — | — |
| 2009-11-23 | $4.44 | $73.26 | 474,555 | — | — |
| 2009-11-20 | $4.28 | $70.51 | 416,847 | — | — |
| 2009-11-19 | $4.28 | $70.51 | 516,824 | — | — |
| 2009-11-18 | $4.51 | $74.36 | 564,490 | — | — |
| 2009-11-17 | $4.62 | $76.23 | 308,326 | — | — |
| 2009-11-16 | $4.64 | $76.56 | 517,574 | — | — |
| 2009-11-13 | $4.43 | $73.04 | 370,231 | — | — |
| 2009-11-12 | $4.44 | $73.26 | 496,289 | — | — |
| 2009-11-11 | $4.48 | $73.92 | 925,727 | — | — |
| 2009-11-10 | $4.48 | $73.81 | 766,393 | — | — |
| 2009-11-09 | $4.56 | $75.24 | 391,066 | — | — |
| 2009-11-06 | $4.53 | $74.69 | 649,328 | — | — |
| 2009-11-05 | $4.54 | $74.80 | 1,053,134 | — | — |
| 2009-11-04 | $4.21 | $69.41 | 818,255 | — | — |
| 2009-11-03 | $4.35 | $71.72 | 561,342 | — | — |
| 2009-11-02 | $4.23 | $69.74 | 463,163 | — | — |
| 2009-10-30 | $4.24 | $69.96 | 604,061 | — | — |
| 2009-10-29 | $4.64 | $76.45 | 536,610 | — | — |
| 2009-10-28 | $4.38 | $72.16 | 738,963 | — | — |
| 2009-10-27 | $4.73 | $77.99 | 1,064,376 | — | — |
| 2009-10-26 | $5.00 | $82.50 | 1,035,747 | — | — |
| 2009-10-23 | $5.09 | $83.93 | 1,058,530 | — | — |
| 2009-10-22 | $5.42 | $89.43 | 555,796 | — | — |
| 2009-10-21 | $5.34 | $88.11 | 798,769 | — | — |
| 2009-10-20 | $5.32 | $87.78 | 319,118 | — | — |
| 2009-10-19 | $5.62 | $92.73 | 512,927 | — | — |
| 2009-10-16 | $5.19 | $85.58 | 568,686 | — | — |
| 2009-10-15 | $5.26 | $86.68 | 596,117 | — | — |
| 2009-10-14 | $5.42 | $89.43 | 578,130 | — | — |
| 2009-10-13 | $5.12 | $84.48 | 487,446 | — | — |
| 2009-10-12 | $5.20 | $85.80 | 624,296 | — | — |
| 2009-10-09 | $5.10 | $84.15 | 355,991 | — | — |
| 2009-10-08 | $4.92 | $81.07 | 289,290 | — | — |
| 2009-10-07 | $4.93 | $81.29 | 236,378 | — | — |
| 2009-10-06 | $4.92 | $81.07 | 408,753 | — | — |
| 2009-10-05 | $4.87 | $80.30 | 648,578 | — | — |
| 2009-10-02 | $4.41 | $72.71 | 664,916 | — | — |
| 2009-10-01 | $4.62 | $76.12 | 479,052 | — | — |
| 2009-09-30 | $5.00 | $82.50 | 671,512 | — | — |
| 2009-09-29 | $5.28 | $87.12 | 671,961 | — | — |
| 2009-09-28 | $4.80 | $79.20 | 555,946 | — | — |
| 2009-09-25 | $4.58 | $75.57 | 279,996 | — | — |
| 2009-09-24 | $4.66 | $76.89 | 733,716 | — | — |
| 2009-09-23 | $4.88 | $80.52 | 329,910 | — | — |
| 2009-09-22 | $5.16 | $85.14 | 483,698 | — | — |
| 2009-09-21 | $5.13 | $84.59 | 294,536 | — | — |
| 2009-09-18 | $5.32 | $87.67 | 580,828 | — | — |
| 2009-09-17 | $5.50 | $90.75 | 702,389 | — | — |
| 2009-09-16 | $5.89 | $97.13 | 667,315 | — | — |
| 2009-09-15 | $5.30 | $87.45 | 393,314 | — | — |
| 2009-09-14 | $5.04 | $83.16 | 556,695 | — | — |
| 2009-09-11 | $5.09 | $83.93 | 488,495 | — | — |
| 2009-09-10 | $5.10 | $84.04 | 650,977 | — | — |
| 2009-09-09 | $4.84 | $79.86 | 363,186 | — | — |
| 2009-09-08 | $4.74 | $78.21 | 434,684 | — | — |
| 2009-09-04 | $4.68 | $77.22 | 350,595 | — | — |
| 2009-09-03 | $4.52 | $74.47 | 417,596 | — | — |
| 2009-09-02 | $4.48 | $73.81 | 544,404 | — | — |
| 2009-09-01 | $4.50 | $74.25 | 651,576 | — | — |
| 2009-08-31 | $4.64 | $76.56 | 702,539 | — | — |
| 2009-08-28 | $4.84 | $79.75 | 675,709 | — | — |
| 2009-08-27 | $5.04 | $83.16 | 820,803 | — | — |
| 2009-08-26 | $4.99 | $82.28 | 978,339 | — | — |
| 2009-08-25 | $5.09 | $83.93 | 691,147 | — | — |
| 2009-08-24 | $4.86 | $80.19 | 790,525 | — | — |
| 2009-08-21 | $4.76 | $78.54 | 744,958 | — | — |
| 2009-08-20 | $4.77 | $78.65 | 659,970 | — | — |
| 2009-08-19 | $4.58 | $75.46 | 968,596 | — | — |
| 2009-08-18 | $4.56 | $75.24 | 1,463,086 | — | — |
| 2009-08-17 | $4.56 | $75.24 | 1,108,894 | — | — |
| 2009-08-14 | $4.37 | $72.05 | 1,529,488 | — | — |
| 2009-08-13 | $4.26 | $70.18 | 875,663 | — | — |
| 2009-08-12 | $4.02 | $66.33 | 1,216,365 | — | — |
| 2009-08-11 | $3.86 | $63.69 | 2,765,939 | — | — |
| 2009-08-10 | $5.18 | $85.36 | 3,736,183 | — | — |
| 2009-08-07 | $3.64 | $60.06 | 809,861 | — | — |
| 2009-08-06 | $3.00 | $49.39 | 586,374 | — | — |
| 2009-08-05 | $3.04 | $50.05 | 530,164 | — | — |
| 2009-08-04 | $3.10 | $51.15 | 1,178,293 | — | — |
| 2009-08-03 | $3.12 | $51.48 | 1,303,152 | — | — |
| 2009-07-31 | $2.68 | $44.22 | 854,079 | — | — |
| 2009-07-30 | $2.66 | $43.78 | 908,040 | — | — |
| 2009-07-29 | $2.47 | $40.70 | 549,950 | — | — |
| 2009-07-28 | $2.51 | $41.36 | 706,886 | — | — |
| 2009-07-27 | $2.48 | $40.81 | 1,515,848 | — | — |
| 2009-07-24 | $2.31 | $38.06 | 816,156 | — | — |
| 2009-07-23 | $1.88 | $31.02 | 2,108,367 | — | — |
| 2009-07-22 | $1.71 | $28.27 | 1,090,757 | — | — |
| 2009-07-21 | $1.64 | $27.06 | 469,159 | — | — |
| 2009-07-20 | $1.62 | $26.73 | 729,220 | — | — |
| 2009-07-17 | $1.70 | $28.05 | 452,071 | — | — |
| 2009-07-16 | $1.63 | $26.84 | 432,136 | — | — |
| 2009-07-15 | $1.65 | $27.17 | 791,724 | — | — |
| 2009-07-14 | $1.55 | $25.52 | 393,164 | — | — |
| 2009-07-13 | $1.51 | $24.97 | 386,719 | — | — |
| 2009-07-10 | $1.35 | $22.33 | 424,491 | — | — |
| 2009-07-09 | $1.41 | $23.21 | 320,017 | — | — |
| 2009-07-08 | $1.39 | $22.99 | 304,579 | — | — |
| 2009-07-07 | $1.37 | $22.55 | 278,797 | — | — |
| 2009-07-06 | $1.40 | $23.10 | 525,668 | — | — |
| 2009-07-02 | $1.25 | $20.68 | 396,911 | — | — |
| 2009-07-01 | $1.42 | $23.43 | 564,190 | — | — |
| 2009-06-30 | $1.39 | $22.99 | 622,497 | — | — |
| 2009-06-29 | $1.46 | $24.09 | 750,204 | — | — |
| 2009-06-26 | $1.67 | $27.50 | 4,547,093 | — | — |
| 2009-06-25 | $1.45 | $23.87 | 670,313 | — | — |
| 2009-06-24 | $1.19 | $19.58 | 544,104 | — | — |
| 2009-06-23 | $1.15 | $19.03 | 476,953 | — | — |
| 2009-06-22 | $1.33 | $21.89 | 308,326 | — | — |
| 2009-06-19 | $1.29 | $21.34 | 294,236 | — | — |
| 2009-06-18 | $1.29 | $21.34 | 123,960 | — | — |
| 2009-06-17 | $1.30 | $21.45 | 323,615 | — | — |
| 2009-06-16 | $1.26 | $20.79 | 550,849 | — | — |
| 2009-06-15 | $1.40 | $23.10 | 302,180 | — | — |
| 2009-06-12 | $1.39 | $22.99 | 244,172 | — | — |
| 2009-06-11 | $1.49 | $24.53 | 293,487 | — | — |
| 2009-06-10 | $1.49 | $24.53 | 294,236 | — | — |
| 2009-06-09 | $1.53 | $25.19 | 270,703 | — | — |
| 2009-06-08 | $1.58 | $26.07 | 264,708 | — | — |
| 2009-06-05 | $1.49 | $24.64 | 371,280 | — | — |
| 2009-06-04 | $1.39 | $22.99 | 186,914 | — | — |
| 2009-06-03 | $1.36 | $22.44 | 276,399 | — | — |
| 2009-06-02 | $1.33 | $22.00 | 536,910 | — | — |
| 2009-06-01 | $1.48 | $24.42 | 392,265 | — | — |
| 2009-05-29 | $1.30 | $21.45 | 650,227 | — | — |
| 2009-05-28 | $1.59 | $26.29 | 311,024 | — | — |
| 2009-05-27 | $1.55 | $25.52 | 782,281 | — | — |
| 2009-05-26 | $1.35 | $22.33 | 275,650 | — | — |
| 2009-05-22 | $1.19 | $19.58 | 157,386 | — | — |
| 2009-05-21 | $1.18 | $19.47 | 123,360 | — | — |
| 2009-05-20 | $1.24 | $20.46 | 88,735 | — | — |
| 2009-05-19 | $1.25 | $20.68 | 131,454 | — | — |
| 2009-05-18 | $1.25 | $20.57 | 201,304 | — | — |
| 2009-05-15 | $1.12 | $18.48 | 446,975 | — | — |
| 2009-05-14 | $1.21 | $20.02 | 212,995 | — | — |
| 2009-05-13 | $1.11 | $18.26 | 321,067 | — | — |
| 2009-05-12 | $1.27 | $20.90 | 375,477 | — | — |
| 2009-05-11 | $1.31 | $21.56 | 518,173 | — | — |
| 2009-05-08 | $1.27 | $20.90 | 872,516 | — | — |
| 2009-05-07 | $1.13 | $18.59 | 648,878 | — | — |
| 2009-05-06 | $1.21 | $19.91 | 819,754 | — | — |
| 2009-05-05 | $1.17 | $19.25 | 1,232,853 | — | — |
| 2009-05-04 | $1.26 | $20.79 | 608,707 | — | — |
| 2009-05-01 | $1.41 | $23.32 | 392,115 | — | — |
| 2009-04-30 | $1.31 | $21.67 | 570,935 | — | — |
| 2009-04-29 | $1.36 | $22.44 | 436,183 | — | — |
| 2009-04-28 | $1.07 | $17.60 | 271,602 | — | — |
| 2009-04-27 | $1.09 | $17.93 | 176,422 | — | — |
| 2009-04-24 | $1.14 | $18.81 | 225,736 | — | — |
| 2009-04-23 | $1.16 | $19.14 | 497,188 | — | — |
| 2009-04-22 | $1.26 | $20.79 | 431,836 | — | — |
| 2009-04-21 | $1.18 | $19.47 | 430,637 | — | — |
| 2009-04-20 | $1.09 | $17.93 | 343,700 | — | — |
| 2009-04-17 | $1.29 | $21.23 | 414,748 | — | — |
| 2009-04-16 | $1.32 | $21.78 | 237,427 | — | — |
| 2009-04-15 | $1.28 | $21.12 | 302,480 | — | — |
| 2009-04-14 | $1.26 | $20.79 | 401,408 | — | — |
| 2009-04-13 | $1.23 | $20.35 | 325,413 | — | — |
| 2009-04-09 | $1.39 | $22.99 | 1,272,125 | — | — |
| 2009-04-08 | $1.07 | $17.60 | 1,083,412 | — | — |
| 2009-04-07 | $1.23 | $20.35 | 467,060 | — | — |
| 2009-04-06 | $1.17 | $19.36 | 563,740 | — | — |
| 2009-04-03 | $1.17 | $19.25 | 448,774 | — | — |
| 2009-04-02 | $1.25 | $20.57 | 534,212 | — | — |
| 2009-04-01 | $1.14 | $18.81 | 503,034 | — | — |
| 2009-03-31 | $0.90 | $14.85 | 1,068,273 | — | — |
| 2009-03-30 | $0.79 | $13.09 | 742,560 | — | — |
| 2009-03-27 | $1.11 | $18.37 | 422,992 | — | — |
| 2009-03-26 | $1.13 | $18.59 | 469,908 | — | — |
| 2009-03-25 | $1.07 | $17.71 | 841,488 | — | — |
| 2009-03-24 | $1.17 | $19.36 | 318,368 | — | — |
| 2009-03-23 | $1.21 | $20.02 | 736,714 | — | — |
| 2009-03-20 | $1.13 | $18.59 | 1,288,613 | — | — |
| 2009-03-19 | $1.05 | $17.27 | 1,984,557 | — | — |
| 2009-03-18 | $1.29 | $21.23 | 946,412 | — | — |
| 2009-03-17 | $1.00 | $16.50 | 531,364 | — | — |
| 2009-03-16 | $0.95 | $15.73 | 1,125,382 | — | — |
| 2009-03-13 | $0.91 | $14.96 | 3,094,200 | — | — |
| 2009-03-12 | $0.80 | $13.20 | 942,964 | — | — |
| 2009-03-11 | $0.55 | $9.13 | 193,060 | — | — |
| 2009-03-10 | $0.57 | $9.35 | 398,860 | — | — |
| 2009-03-09 | $0.48 | $7.92 | 124,859 | — | — |
| 2009-03-06 | $0.53 | $8.69 | 308,326 | — | — |
| 2009-03-05 | $0.57 | $9.46 | 226,335 | — | — |
| 2009-03-04 | $0.62 | $10.23 | 265,607 | — | — |
| 2009-03-03 | $0.69 | $11.33 | 601,213 | — | — |
| 2009-03-02 | $0.66 | $10.89 | 430,787 | — | — |
| 2009-02-27 | $0.76 | $12.54 | 492,842 | — | — |
| 2009-02-26 | $0.73 | $12.10 | 639,285 | — | — |
| 2009-02-25 | $0.79 | $12.98 | 444,127 | — | — |
| 2009-02-24 | $0.79 | $12.98 | 834,293 | — | — |
| 2009-02-23 | $0.89 | $14.63 | 510,229 | — | — |
| 2009-02-20 | $0.93 | $15.40 | 330,959 | — | — |
| 2009-02-19 | $0.94 | $15.51 | 434,834 | — | — |
| 2009-02-18 | $1.00 | $16.50 | 241,774 | — | — |
| 2009-02-17 | $1.05 | $17.27 | 190,212 | — | — |
| 2009-02-13 | $1.05 | $17.27 | 145,244 | — | — |
| 2009-02-12 | $1.11 | $18.37 | 263,808 | — | — |
| 2009-02-11 | $1.06 | $17.49 | 353,443 | — | — |
| 2009-02-10 | $1.14 | $18.81 | 424,042 | — | — |
| 2009-02-09 | $1.16 | $19.14 | 276,699 | — | — |
| 2009-02-06 | $1.08 | $17.82 | 429,138 | — | — |
| 2009-02-05 | $0.99 | $16.39 | 518,773 | — | — |
| 2009-02-04 | $1.05 | $17.27 | 370,381 | — | — |
| 2009-02-03 | $1.15 | $18.92 | 538,408 | — | — |
| 2009-02-02 | $1.04 | $17.16 | 505,882 | — | — |
| 2009-01-30 | $1.07 | $17.71 | 387,468 | — | — |
| 2009-01-29 | $1.18 | $19.47 | 399,759 | — | — |
| 2009-01-28 | $1.20 | $19.80 | 410,402 | — | — |
| 2009-01-27 | $1.20 | $19.80 | 441,579 | — | — |
| 2009-01-26 | $1.32 | $21.78 | 268,904 | — | — |
| 2009-01-23 | $1.16 | $19.14 | 411,900 | — | — |
| 2009-01-22 | $1.19 | $19.69 | 172,974 | — | — |
| 2009-01-21 | $1.33 | $21.89 | 396,462 | — | — |
| 2009-01-20 | $1.34 | $22.11 | 1,307,050 | — | — |
| 2009-01-16 | $1.34 | $22.11 | 808,062 | — | — |
| 2009-01-15 | $1.33 | $21.89 | 374,428 | — | — |
| 2009-01-14 | $1.33 | $22.00 | 396,012 | — | — |
| 2009-01-13 | $1.32 | $21.78 | 736,265 | — | — |
| 2009-01-12 | $1.26 | $20.79 | 483,398 | — | — |
| 2009-01-09 | $1.36 | $22.44 | 207,749 | — | — |
| 2009-01-08 | $1.42 | $23.43 | 476,354 | — | — |
| 2009-01-07 | $1.45 | $23.87 | 381,772 | — | — |
| 2009-01-06 | $1.52 | $25.08 | 661,769 | — | — |
| 2009-01-05 | $1.40 | $23.10 | 781,082 | — | — |
| 2009-01-02 | $1.56 | $25.74 | 702,989 | — | — |