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
- 2008-07-25 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 | $0.77 | $0.77 | 44,700 | — | — |
| 2009-12-30 | $0.77 | $0.77 | 21,800 | — | — |
| 2009-12-29 | $0.75 | $0.75 | 127,500 | — | — |
| 2009-12-28 | $0.75 | $0.75 | 31,600 | — | — |
| 2009-12-24 | $0.76 | $0.76 | 40,100 | — | — |
| 2009-12-23 | $0.77 | $0.77 | 18,100 | — | — |
| 2009-12-22 | $0.75 | $0.75 | 41,200 | — | — |
| 2009-12-21 | $0.76 | $0.76 | 72,000 | — | — |
| 2009-12-18 | $0.75 | $0.75 | 51,900 | — | — |
| 2009-12-17 | $0.76 | $0.76 | 62,400 | — | — |
| 2009-12-16 | $0.79 | $0.79 | 101,000 | — | — |
| 2009-12-15 | $0.78 | $0.78 | 10,400 | — | — |
| 2009-12-14 | $0.80 | $0.80 | 26,400 | — | — |
| 2009-12-11 | $0.77 | $0.77 | 31,200 | — | — |
| 2009-12-10 | $0.76 | $0.76 | 94,200 | — | — |
| 2009-12-09 | $0.78 | $0.78 | 37,700 | — | — |
| 2009-12-08 | $0.79 | $0.79 | 63,900 | — | — |
| 2009-12-07 | $0.80 | $0.80 | 15,700 | — | — |
| 2009-12-04 | $0.79 | $0.79 | 43,500 | — | — |
| 2009-12-03 | $0.80 | $0.80 | 38,800 | — | — |
| 2009-12-02 | $0.80 | $0.80 | 57,400 | — | — |
| 2009-12-01 | $0.83 | $0.83 | 116,100 | — | — |
| 2009-11-30 | $0.80 | $0.80 | 89,000 | — | — |
| 2009-11-27 | $0.78 | $0.78 | 37,300 | — | — |
| 2009-11-25 | $0.77 | $0.77 | 247,000 | — | — |
| 2009-11-24 | $0.77 | $0.77 | 123,200 | — | — |
| 2009-11-23 | $0.76 | $0.76 | 116,700 | — | — |
| 2009-11-20 | $0.76 | $0.76 | 25,900 | — | — |
| 2009-11-19 | $0.77 | $0.77 | 184,900 | — | — |
| 2009-11-18 | $0.77 | $0.77 | 217,100 | — | — |
| 2009-11-17 | $0.79 | $0.79 | 40,800 | — | — |
| 2009-11-16 | $0.81 | $0.81 | 81,800 | — | — |
| 2009-11-13 | $0.81 | $0.81 | 131,000 | — | — |
| 2009-11-12 | $0.79 | $0.79 | 192,100 | — | — |
| 2009-11-11 | $0.82 | $0.82 | 93,500 | — | — |
| 2009-11-10 | $0.84 | $0.84 | 70,800 | — | — |
| 2009-11-09 | $0.87 | $0.87 | 131,200 | — | — |
| 2009-11-06 | $0.87 | $0.87 | 76,400 | — | — |
| 2009-11-05 | $0.85 | $0.85 | 62,000 | — | — |
| 2009-11-04 | $0.84 | $0.84 | 43,700 | — | — |
| 2009-11-03 | $0.83 | $0.83 | 35,300 | — | — |
| 2009-11-02 | $0.81 | $0.81 | 174,700 | — | — |
| 2009-10-30 | $0.84 | $0.84 | 48,900 | — | — |
| 2009-10-29 | $0.84 | $0.84 | 47,600 | — | — |
| 2009-10-28 | $0.83 | $0.83 | 71,700 | — | — |
| 2009-10-27 | $0.88 | $0.88 | 35,600 | — | — |
| 2009-10-26 | $0.89 | $0.89 | 160,800 | — | — |
| 2009-10-23 | $0.94 | $0.94 | 10,000 | — | — |
| 2009-10-22 | $0.96 | $0.96 | 18,300 | — | — |
| 2009-10-21 | $0.98 | $0.98 | 410,200 | — | — |
| 2009-10-20 | $0.98 | $0.98 | 114,500 | — | — |
| 2009-10-19 | $0.93 | $0.93 | 27,200 | — | — |
| 2009-10-16 | $0.94 | $0.94 | 33,700 | — | — |
| 2009-10-15 | $0.95 | $0.95 | 6,300 | — | — |
| 2009-10-14 | $0.99 | $0.99 | 130,000 | — | — |
| 2009-10-13 | $0.98 | $0.98 | 132,000 | — | — |
| 2009-10-12 | $0.93 | $0.93 | 37,200 | — | — |
| 2009-10-09 | $0.97 | $0.97 | 47,400 | — | — |
| 2009-10-08 | $0.99 | $0.99 | 228,600 | — | — |
| 2009-10-07 | $0.93 | $0.93 | 103,700 | — | — |
| 2009-10-06 | $0.87 | $0.87 | 101,000 | — | — |
| 2009-10-05 | $0.85 | $0.85 | 19,900 | — | — |
| 2009-10-02 | $0.81 | $0.81 | 138,000 | — | — |
| 2009-10-01 | $0.83 | $0.83 | 102,600 | — | — |
| 2009-09-30 | $0.86 | $0.86 | 24,700 | — | — |
| 2009-09-29 | $0.86 | $0.86 | 69,800 | — | — |
| 2009-09-28 | $0.88 | $0.88 | 70,100 | — | — |
| 2009-09-25 | $0.88 | $0.88 | 768,100 | — | — |
| 2009-09-24 | $0.87 | $0.87 | 121,800 | — | — |
| 2009-09-23 | $0.90 | $0.90 | 115,300 | — | — |
| 2009-09-22 | $0.88 | $0.88 | 32,900 | — | — |
| 2009-09-21 | $0.84 | $0.84 | 56,100 | — | — |
| 2009-09-18 | $0.86 | $0.86 | 107,700 | — | — |
| 2009-09-17 | $0.87 | $0.87 | 255,200 | — | — |
| 2009-09-16 | $0.92 | $0.92 | 220,500 | — | — |
| 2009-09-15 | $0.88 | $0.88 | 122,400 | — | — |
| 2009-09-14 | $0.86 | $0.86 | 15,700 | — | — |
| 2009-09-11 | $0.87 | $0.87 | 104,000 | — | — |
| 2009-09-10 | $0.86 | $0.86 | 145,000 | — | — |
| 2009-09-09 | $0.84 | $0.84 | 27,800 | — | — |
| 2009-09-08 | $0.86 | $0.86 | 84,100 | — | — |
| 2009-09-04 | $0.86 | $0.86 | 134,500 | — | — |
| 2009-09-03 | $0.84 | $0.84 | 43,200 | — | — |
| 2009-09-02 | $0.81 | $0.81 | 181,500 | — | — |
| 2009-09-01 | $0.82 | $0.82 | 36,300 | — | — |
| 2009-08-31 | $0.84 | $0.84 | 102,400 | — | — |
| 2009-08-28 | $0.83 | $0.83 | 20,500 | — | — |
| 2009-08-27 | $0.83 | $0.83 | 45,500 | — | — |
| 2009-08-26 | $0.82 | $0.82 | 108,600 | — | — |
| 2009-08-25 | $0.83 | $0.83 | 83,700 | — | — |
| 2009-08-24 | $0.88 | $0.88 | 54,900 | — | — |
| 2009-08-21 | $0.88 | $0.88 | 118,700 | — | — |
| 2009-08-20 | $0.87 | $0.87 | 120,000 | — | — |
| 2009-08-19 | $0.87 | $0.87 | 32,200 | — | — |
| 2009-08-18 | $0.87 | $0.87 | 22,800 | — | — |
| 2009-08-17 | $0.86 | $0.86 | 215,100 | — | — |
| 2009-08-14 | $0.91 | $0.91 | 106,600 | — | — |
| 2009-08-13 | $0.93 | $0.93 | 44,300 | — | — |
| 2009-08-12 | $0.91 | $0.91 | 574,300 | — | — |
| 2009-08-11 | $0.94 | $0.94 | 70,500 | — | — |
| 2009-08-10 | $0.98 | $0.98 | 118,700 | — | — |
| 2009-08-07 | $1.01 | $1.01 | 363,400 | — | — |
| 2009-08-06 | $0.97 | $0.97 | 232,800 | — | — |
| 2009-08-05 | $0.93 | $0.93 | 36,300 | — | — |
| 2009-08-04 | $0.93 | $0.93 | 59,000 | — | — |
| 2009-08-03 | $0.93 | $0.93 | 11,000 | — | — |
| 2009-07-31 | $0.92 | $0.92 | 22,800 | — | — |
| 2009-07-30 | $0.93 | $0.93 | 23,100 | — | — |
| 2009-07-29 | $0.92 | $0.92 | 11,200 | — | — |
| 2009-07-28 | $0.92 | $0.92 | 91,500 | — | — |
| 2009-07-27 | $0.97 | $0.97 | 59,400 | — | — |
| 2009-07-24 | $0.94 | $0.94 | 10,800 | — | — |
| 2009-07-23 | $0.95 | $0.95 | 44,000 | — | — |
| 2009-07-22 | $0.91 | $0.91 | 12,200 | — | — |
| 2009-07-21 | $0.97 | $0.97 | 22,500 | — | — |
| 2009-07-20 | $0.95 | $0.95 | 21,900 | — | — |
| 2009-07-17 | $0.95 | $0.95 | 65,300 | — | — |
| 2009-07-16 | $0.94 | $0.94 | 35,600 | — | — |
| 2009-07-15 | $0.94 | $0.94 | 57,000 | — | — |
| 2009-07-14 | $0.90 | $0.90 | 26,100 | — | — |
| 2009-07-13 | $0.84 | $0.84 | 12,000 | — | — |
| 2009-07-10 | $0.84 | $0.84 | 59,600 | — | — |
| 2009-07-09 | $0.84 | $0.84 | 23,000 | — | — |
| 2009-07-08 | $0.80 | $0.80 | 79,800 | — | — |
| 2009-07-07 | $0.83 | $0.83 | 44,900 | — | — |
| 2009-07-06 | $0.84 | $0.84 | 46,000 | — | — |
| 2009-07-02 | $0.82 | $0.82 | 95,000 | — | — |
| 2009-07-01 | $0.87 | $0.87 | 69,200 | — | — |
| 2009-06-30 | $0.79 | $0.79 | 178,000 | — | — |
| 2009-06-29 | $0.81 | $0.81 | 26,500 | — | — |
| 2009-06-26 | $0.82 | $0.82 | 18,300 | — | — |
| 2009-06-25 | $0.84 | $0.84 | 107,300 | — | — |
| 2009-06-24 | $0.77 | $0.77 | 49,900 | — | — |
| 2009-06-23 | $0.75 | $0.75 | 241,400 | — | — |
| 2009-06-22 | $0.73 | $0.73 | 301,600 | — | — |
| 2009-06-19 | $0.81 | $0.81 | 97,600 | — | — |
| 2009-06-18 | $0.80 | $0.80 | 160,800 | — | — |
| 2009-06-17 | $0.83 | $0.83 | 145,700 | — | — |
| 2009-06-16 | $0.89 | $0.89 | 138,700 | — | — |
| 2009-06-15 | $0.93 | $0.93 | 40,000 | — | — |
| 2009-06-12 | $0.99 | $0.99 | 131,800 | — | — |
| 2009-06-11 | $1.00 | $1.00 | 139,400 | — | — |
| 2009-06-10 | $0.97 | $0.97 | 104,200 | — | — |
| 2009-06-09 | $1.01 | $1.01 | 156,300 | — | — |
| 2009-06-08 | $1.00 | $1.00 | 91,500 | — | — |
| 2009-06-05 | $1.02 | $1.02 | 44,100 | — | — |
| 2009-06-04 | $1.05 | $1.05 | 77,200 | — | — |
| 2009-06-03 | $1.04 | $1.04 | 57,200 | — | — |
| 2009-06-02 | $1.09 | $1.09 | 63,800 | — | — |
| 2009-06-01 | $1.09 | $1.09 | 175,500 | — | — |
| 2009-05-29 | $1.10 | $1.10 | 180,100 | — | — |
| 2009-05-28 | $1.04 | $1.04 | 82,100 | — | — |
| 2009-05-27 | $0.94 | $0.94 | 225,900 | — | — |
| 2009-05-26 | $1.01 | $1.01 | 217,400 | — | — |
| 2009-05-22 | $1.05 | $1.05 | 54,700 | — | — |
| 2009-05-21 | $1.06 | $1.06 | 15,300 | — | — |
| 2009-05-20 | $1.09 | $1.09 | 134,600 | — | — |
| 2009-05-19 | $1.09 | $1.09 | 104,600 | — | — |
| 2009-05-18 | $0.99 | $0.99 | 34,900 | — | — |
| 2009-05-15 | $0.99 | $0.99 | 112,100 | — | — |
| 2009-05-14 | $1.03 | $1.03 | 384,500 | — | — |
| 2009-05-13 | $1.03 | $1.03 | 185,900 | — | — |
| 2009-05-12 | $1.15 | $1.15 | 1,024,400 | — | — |
| 2009-05-11 | $1.08 | $1.08 | 107,900 | — | — |
| 2009-05-08 | $1.04 | $1.04 | 90,900 | — | — |
| 2009-05-07 | $1.00 | $1.00 | 523,200 | — | — |
| 2009-05-06 | $1.04 | $1.04 | 274,300 | — | — |
| 2009-05-05 | $0.98 | $0.98 | 77,000 | — | — |
| 2009-05-04 | $1.04 | $1.04 | 321,900 | — | — |
| 2009-05-01 | $0.95 | $0.95 | 189,400 | — | — |
| 2009-04-30 | $0.87 | $0.87 | 873,200 | — | — |
| 2009-04-29 | $0.95 | $0.95 | 562,900 | — | — |
| 2009-04-28 | $0.88 | $0.88 | 92,200 | — | — |
| 2009-04-27 | $0.93 | $0.93 | 543,400 | — | — |
| 2009-04-24 | $0.82 | $0.82 | 301,400 | — | — |
| 2009-04-23 | $0.75 | $0.75 | 231,900 | — | — |
| 2009-04-22 | $0.67 | $0.67 | 172,700 | — | — |
| 2009-04-21 | $0.62 | $0.62 | 163,600 | — | — |
| 2009-04-20 | $0.59 | $0.59 | 135,700 | — | — |
| 2009-04-17 | $0.68 | $0.68 | 105,500 | — | — |
| 2009-04-16 | $0.71 | $0.71 | 158,400 | — | — |
| 2009-04-15 | $0.65 | $0.65 | 113,000 | — | — |
| 2009-04-14 | $0.63 | $0.63 | 193,600 | — | — |
| 2009-04-13 | $0.57 | $0.57 | 169,500 | — | — |
| 2009-04-09 | $0.57 | $0.57 | 97,700 | — | — |
| 2009-04-08 | $0.55 | $0.55 | 6,100 | — | — |
| 2009-04-07 | $0.53 | $0.53 | 40,700 | — | — |
| 2009-04-06 | $0.56 | $0.56 | 34,000 | — | — |
| 2009-04-03 | $0.57 | $0.57 | 9,100 | — | — |
| 2009-04-02 | $0.59 | $0.59 | 214,900 | — | — |
| 2009-04-01 | $0.55 | $0.55 | 66,700 | — | — |
| 2009-03-31 | $0.53 | $0.53 | 120,500 | — | — |
| 2009-03-30 | $0.51 | $0.51 | 11,600 | — | — |
| 2009-03-27 | $0.55 | $0.55 | 45,400 | — | — |
| 2009-03-26 | $0.56 | $0.56 | 554,000 | — | — |
| 2009-03-25 | $0.55 | $0.55 | 324,300 | — | — |
| 2009-03-24 | $0.51 | $0.51 | 163,500 | — | — |
| 2009-03-23 | $0.50 | $0.50 | 55,100 | — | — |
| 2009-03-20 | $0.48 | $0.48 | 308,300 | — | — |
| 2009-03-19 | $0.52 | $0.52 | 108,800 | — | — |
| 2009-03-18 | $0.50 | $0.50 | 183,800 | — | — |
| 2009-03-17 | $0.52 | $0.52 | 33,000 | — | — |
| 2009-03-16 | $0.52 | $0.52 | 68,100 | — | — |
| 2009-03-13 | $0.54 | $0.54 | 63,300 | — | — |
| 2009-03-12 | $0.51 | $0.51 | 25,800 | — | — |
| 2009-03-11 | $0.50 | $0.50 | 3,600 | — | — |
| 2009-03-10 | $0.51 | $0.51 | 7,000 | — | — |
| 2009-03-09 | $0.47 | $0.47 | 66,700 | — | — |
| 2009-03-06 | $0.50 | $0.50 | 102,800 | — | — |
| 2009-03-05 | $0.54 | $0.54 | 26,200 | — | — |
| 2009-03-04 | $0.53 | $0.53 | 90,700 | — | — |
| 2009-03-03 | $0.53 | $0.53 | 165,400 | — | — |
| 2009-03-02 | $0.50 | $0.50 | 40,100 | — | — |
| 2009-02-27 | $0.55 | $0.55 | 65,300 | — | — |
| 2009-02-26 | $0.54 | $0.54 | 16,400 | — | — |
| 2009-02-25 | $0.52 | $0.52 | 146,300 | — | — |
| 2009-02-24 | $0.52 | $0.52 | 131,000 | — | — |
| 2009-02-23 | $0.51 | $0.51 | 72,100 | — | — |
| 2009-02-20 | $0.51 | $0.51 | 75,700 | — | — |
| 2009-02-19 | $0.52 | $0.52 | 216,400 | — | — |
| 2009-02-18 | $0.49 | $0.49 | 193,500 | — | — |
| 2009-02-17 | $0.55 | $0.55 | 150,300 | — | — |
| 2009-02-13 | $0.57 | $0.57 | 39,900 | — | — |
| 2009-02-12 | $0.58 | $0.58 | 20,400 | — | — |
| 2009-02-11 | $0.60 | $0.60 | 65,300 | — | — |
| 2009-02-10 | $0.57 | $0.57 | 48,700 | — | — |
| 2009-02-09 | $0.57 | $0.57 | 119,900 | — | — |
| 2009-02-06 | $0.60 | $0.60 | 269,000 | — | — |
| 2009-02-05 | $0.58 | $0.58 | 25,000 | — | — |
| 2009-02-04 | $0.56 | $0.56 | 89,900 | — | — |
| 2009-02-03 | $0.58 | $0.58 | 95,100 | — | — |
| 2009-02-02 | $0.59 | $0.59 | 109,000 | — | — |
| 2009-01-30 | $0.63 | $0.63 | 49,200 | — | — |
| 2009-01-29 | $0.63 | $0.63 | 16,400 | — | — |
| 2009-01-28 | $0.63 | $0.63 | 164,400 | — | — |
| 2009-01-27 | $0.62 | $0.62 | 111,800 | — | — |
| 2009-01-26 | $0.61 | $0.61 | 92,900 | — | — |
| 2009-01-23 | $0.59 | $0.59 | 91,900 | — | — |
| 2009-01-22 | $0.60 | $0.60 | 6,200 | — | — |
| 2009-01-21 | $0.59 | $0.59 | 118,800 | — | — |
| 2009-01-20 | $0.62 | $0.62 | 117,500 | — | — |
| 2009-01-16 | $0.59 | $0.59 | 22,100 | — | — |
| 2009-01-15 | $0.58 | $0.58 | 258,300 | — | — |
| 2009-01-14 | $0.63 | $0.63 | 62,500 | — | — |
| 2009-01-13 | $0.67 | $0.67 | 46,900 | — | — |
| 2009-01-12 | $0.64 | $0.64 | 130,600 | — | — |
| 2009-01-09 | $0.69 | $0.69 | 43,700 | — | — |
| 2009-01-08 | $0.70 | $0.70 | 44,400 | — | — |
| 2009-01-07 | $0.69 | $0.69 | 164,500 | — | — |
| 2009-01-06 | $0.70 | $0.70 | 314,500 | — | — |
| 2009-01-05 | $0.69 | $0.69 | 289,600 | — | — |
| 2009-01-02 | $0.67 | $0.67 | 90,500 | — | — |