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
- 2003-10-07 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 | $1.77 | $1.77 | 36,648 | — | — |
| 2009-12-30 | $1.73 | $1.73 | 18,722 | — | — |
| 2009-12-29 | $1.76 | $1.76 | 69,683 | — | — |
| 2009-12-28 | $1.78 | $1.78 | 101,054 | — | — |
| 2009-12-24 | $1.73 | $1.73 | 28,191 | — | — |
| 2009-12-23 | $1.70 | $1.70 | 76,767 | — | — |
| 2009-12-22 | $1.62 | $1.62 | 63,972 | — | — |
| 2009-12-21 | $1.56 | $1.56 | 3,036 | — | — |
| 2009-12-18 | $1.58 | $1.58 | 6,144 | — | — |
| 2009-12-17 | $1.58 | $1.58 | 26,239 | — | — |
| 2009-12-16 | $1.56 | $1.56 | 12,216 | — | — |
| 2009-12-15 | $1.52 | $1.52 | 23,709 | — | — |
| 2009-12-14 | $1.58 | $1.58 | 90,284 | — | — |
| 2009-12-11 | $1.65 | $1.65 | 74,526 | — | — |
| 2009-12-10 | $1.65 | $1.65 | 32,167 | — | — |
| 2009-12-09 | $1.58 | $1.58 | 17,204 | — | — |
| 2009-12-08 | $1.56 | $1.56 | 2,964 | — | — |
| 2009-12-07 | $1.55 | $1.55 | 16,987 | — | — |
| 2009-12-04 | $1.56 | $1.56 | 53,635 | — | — |
| 2009-12-03 | $1.44 | $1.44 | 95,705 | — | — |
| 2009-12-02 | $1.45 | $1.45 | 78,935 | — | — |
| 2009-12-01 | $1.47 | $1.47 | 38,094 | — | — |
| 2009-11-30 | $1.52 | $1.52 | 19,878 | — | — |
| 2009-11-27 | $1.41 | $1.41 | 15,252 | — | — |
| 2009-11-25 | $1.55 | $1.55 | 16,626 | — | — |
| 2009-11-24 | $1.44 | $1.44 | 35,347 | — | — |
| 2009-11-23 | $1.41 | $1.41 | 24,071 | — | — |
| 2009-11-20 | $1.41 | $1.41 | 12,794 | — | — |
| 2009-11-19 | $1.47 | $1.47 | 10,409 | — | — |
| 2009-11-18 | $1.44 | $1.44 | 33,396 | — | — |
| 2009-11-17 | $1.45 | $1.45 | 20,384 | — | — |
| 2009-11-16 | $1.41 | $1.41 | 19,011 | — | — |
| 2009-11-13 | $1.45 | $1.45 | 21,107 | — | — |
| 2009-11-12 | $1.42 | $1.42 | 18,143 | — | — |
| 2009-11-11 | $1.44 | $1.44 | 78,501 | — | — |
| 2009-11-10 | $1.45 | $1.45 | 439,275 | — | — |
| 2009-11-09 | $1.38 | $1.38 | 15,830 | — | — |
| 2009-11-06 | $1.40 | $1.40 | 11,710 | — | — |
| 2009-11-05 | $1.40 | $1.40 | 11,927 | — | — |
| 2009-11-04 | $1.36 | $1.36 | 35,853 | — | — |
| 2009-11-03 | $1.33 | $1.33 | 43,082 | — | — |
| 2009-11-02 | $1.36 | $1.36 | 18,866 | — | — |
| 2009-10-30 | $1.40 | $1.40 | 74,309 | — | — |
| 2009-10-29 | $1.45 | $1.45 | 628,372 | — | — |
| 2009-10-28 | $1.41 | $1.41 | 10,770 | — | — |
| 2009-10-27 | $1.44 | $1.44 | 3,181 | — | — |
| 2009-10-26 | $1.45 | $1.45 | 8,457 | — | — |
| 2009-10-23 | $1.51 | $1.51 | 9,252 | — | — |
| 2009-10-22 | $1.48 | $1.48 | 77,489 | — | — |
| 2009-10-21 | $1.44 | $1.44 | 29,926 | — | — |
| 2009-10-20 | $1.47 | $1.47 | 16,120 | — | — |
| 2009-10-19 | $1.44 | $1.44 | 31,444 | — | — |
| 2009-10-16 | $1.45 | $1.45 | 18,722 | — | — |
| 2009-10-15 | $1.42 | $1.42 | 7,084 | — | — |
| 2009-10-14 | $1.45 | $1.45 | 40,769 | — | — |
| 2009-10-13 | $1.42 | $1.42 | 19,806 | — | — |
| 2009-10-12 | $1.42 | $1.42 | 77,634 | — | — |
| 2009-10-09 | $1.38 | $1.38 | 47,708 | — | — |
| 2009-10-08 | $1.30 | $1.30 | 7,156 | — | — |
| 2009-10-07 | $1.31 | $1.31 | 13,517 | — | — |
| 2009-10-06 | $1.31 | $1.31 | 70,405 | — | — |
| 2009-10-05 | $1.33 | $1.33 | 1,879 | — | — |
| 2009-10-02 | $1.26 | $1.26 | 5,132 | — | — |
| 2009-10-01 | $1.29 | $1.29 | 4,554 | — | — |
| 2009-09-30 | $1.31 | $1.31 | 12,794 | — | — |
| 2009-09-29 | $1.25 | $1.25 | 21,685 | — | — |
| 2009-09-28 | $1.25 | $1.25 | 13,517 | — | — |
| 2009-09-25 | $1.25 | $1.25 | 15,758 | — | — |
| 2009-09-24 | $1.27 | $1.27 | 24,649 | — | — |
| 2009-09-23 | $1.29 | $1.29 | 35,058 | — | — |
| 2009-09-22 | $1.29 | $1.29 | 246,780 | — | — |
| 2009-09-21 | $1.26 | $1.26 | 1,663 | — | — |
| 2009-09-18 | $1.26 | $1.26 | 11,421 | — | — |
| 2009-09-17 | $1.33 | $1.33 | 16,481 | — | — |
| 2009-09-16 | $1.27 | $1.27 | 17,132 | — | — |
| 2009-09-15 | $1.27 | $1.27 | 9,831 | — | — |
| 2009-09-14 | $1.26 | $1.26 | 15,686 | — | — |
| 2009-09-11 | $1.26 | $1.26 | 24,577 | — | — |
| 2009-09-10 | $1.22 | $1.22 | 32,022 | — | — |
| 2009-09-09 | $1.18 | $1.18 | 13,300 | — | — |
| 2009-09-08 | $1.15 | $1.15 | 74,020 | — | — |
| 2009-09-04 | $1.12 | $1.12 | 17,638 | — | — |
| 2009-09-03 | $1.12 | $1.12 | 17,927 | — | — |
| 2009-09-02 | $1.12 | $1.12 | 20,818 | — | — |
| 2009-09-01 | $1.13 | $1.13 | 31,010 | — | — |
| 2009-08-31 | $1.13 | $1.13 | 12,939 | — | — |
| 2009-08-28 | $1.15 | $1.15 | 47,636 | — | — |
| 2009-08-27 | $1.15 | $1.15 | 33,468 | — | — |
| 2009-08-26 | $1.16 | $1.16 | 37,516 | — | — |
| 2009-08-25 | $1.16 | $1.16 | 41,130 | — | — |
| 2009-08-24 | $1.15 | $1.15 | 35,130 | — | — |
| 2009-08-21 | $1.19 | $1.19 | 13,445 | — | — |
| 2009-08-20 | $1.18 | $1.18 | 10,843 | — | — |
| 2009-08-19 | $1.18 | $1.18 | 9,252 | — | — |
| 2009-08-18 | $1.18 | $1.18 | 5,855 | — | — |
| 2009-08-17 | $1.16 | $1.16 | 43,660 | — | — |
| 2009-08-14 | $1.18 | $1.18 | 44,744 | — | — |
| 2009-08-13 | $1.20 | $1.20 | 85,368 | — | — |
| 2009-08-12 | $1.20 | $1.20 | 56,165 | — | — |
| 2009-08-11 | $1.18 | $1.18 | 8,963 | — | — |
| 2009-08-10 | $1.19 | $1.19 | 2,891 | — | — |
| 2009-08-07 | $1.20 | $1.20 | 16,120 | — | — |
| 2009-08-06 | $1.19 | $1.19 | 4,193 | — | — |
| 2009-08-05 | $1.16 | $1.16 | 75,032 | — | — |
| 2009-08-04 | $1.19 | $1.19 | 9,469 | — | — |
| 2009-08-03 | $1.18 | $1.18 | 32,456 | — | — |
| 2009-07-31 | $1.20 | $1.20 | 5,711 | — | — |
| 2009-07-30 | $1.19 | $1.19 | 52,768 | — | — |
| 2009-07-29 | $1.13 | $1.13 | 11,638 | — | — |
| 2009-07-28 | $1.16 | $1.16 | 11,276 | — | — |
| 2009-07-27 | $1.18 | $1.18 | 41,997 | — | — |
| 2009-07-24 | $1.18 | $1.18 | 11,638 | — | — |
| 2009-07-23 | $1.20 | $1.20 | 1,518 | — | — |
| 2009-07-22 | $1.22 | $1.22 | 3,108 | — | — |
| 2009-07-21 | $1.19 | $1.19 | 41,419 | — | — |
| 2009-07-20 | $1.18 | $1.18 | 10,481 | — | — |
| 2009-07-17 | $1.19 | $1.19 | 2,241 | — | — |
| 2009-07-16 | $1.20 | $1.20 | 2,458 | — | — |
| 2009-07-15 | $1.22 | $1.22 | 17,204 | — | — |
| 2009-07-14 | $1.22 | $1.22 | 651 | — | — |
| 2009-07-13 | $1.25 | $1.25 | 361 | — | — |
| 2009-07-10 | $1.25 | $1.25 | 22,625 | — | — |
| 2009-07-09 | $1.25 | $1.25 | 94,838 | — | — |
| 2009-07-08 | $1.20 | $1.20 | 18,722 | — | — |
| 2009-07-07 | $1.20 | $1.20 | 8,240 | — | — |
| 2009-07-06 | $1.20 | $1.20 | 5,855 | — | — |
| 2009-07-02 | $1.19 | $1.19 | 0 | — | — |
| 2009-07-01 | $1.19 | $1.19 | 723 | — | — |
| 2009-06-30 | $1.20 | $1.20 | 4,265 | — | — |
| 2009-06-29 | $1.20 | $1.20 | 12,216 | — | — |
| 2009-06-26 | $1.20 | $1.20 | 20,384 | — | — |
| 2009-06-25 | $1.19 | $1.19 | 2,964 | — | — |
| 2009-06-24 | $1.18 | $1.18 | 1,229 | — | — |
| 2009-06-23 | $1.13 | $1.13 | 3,903 | — | — |
| 2009-06-22 | $1.18 | $1.18 | 11,638 | — | — |
| 2009-06-19 | $1.25 | $1.25 | 3,687 | — | — |
| 2009-06-18 | $1.22 | $1.22 | 42,937 | — | — |
| 2009-06-17 | $1.22 | $1.22 | 5,855 | — | — |
| 2009-06-16 | $1.22 | $1.22 | 12,578 | — | — |
| 2009-06-15 | $1.23 | $1.23 | 33,179 | — | — |
| 2009-06-12 | $1.30 | $1.30 | 18,216 | — | — |
| 2009-06-11 | $1.25 | $1.25 | 6,722 | — | — |
| 2009-06-10 | $1.26 | $1.26 | 8,385 | — | — |
| 2009-06-09 | $1.29 | $1.29 | 2,458 | — | — |
| 2009-06-08 | $1.22 | $1.22 | 43,732 | — | — |
| 2009-06-05 | $1.26 | $1.26 | 17,565 | — | — |
| 2009-06-04 | $1.23 | $1.23 | 6,000 | — | — |
| 2009-06-03 | $1.22 | $1.22 | 289 | — | — |
| 2009-06-02 | $1.22 | $1.22 | 1,807 | — | — |
| 2009-06-01 | $1.22 | $1.22 | 2,241 | — | — |
| 2009-05-29 | $1.18 | $1.18 | 31,299 | — | — |
| 2009-05-28 | $1.22 | $1.22 | 795 | — | — |
| 2009-05-27 | $1.23 | $1.23 | 1,663 | — | — |
| 2009-05-26 | $1.25 | $1.25 | 1,952 | — | — |
| 2009-05-22 | $1.22 | $1.22 | 5,566 | — | — |
| 2009-05-21 | $1.25 | $1.25 | 73,803 | — | — |
| 2009-05-20 | $1.22 | $1.22 | 8,313 | — | — |
| 2009-05-19 | $1.25 | $1.25 | 14,096 | — | — |
| 2009-05-18 | $1.27 | $1.27 | 25,083 | — | — |
| 2009-05-15 | $1.18 | $1.18 | 12,939 | — | — |
| 2009-05-14 | $1.18 | $1.18 | 35,347 | — | — |
| 2009-05-13 | $1.18 | $1.18 | 12,722 | — | — |
| 2009-05-12 | $1.23 | $1.23 | 4,988 | — | — |
| 2009-05-11 | $1.25 | $1.25 | 4,048 | — | — |
| 2009-05-08 | $1.31 | $1.31 | 62,743 | — | — |
| 2009-05-07 | $1.23 | $1.23 | 10,843 | — | — |
| 2009-05-06 | $1.22 | $1.22 | 1,012 | — | — |
| 2009-05-05 | $1.25 | $1.25 | 8,313 | — | — |
| 2009-05-04 | $1.16 | $1.16 | 10,264 | — | — |
| 2009-05-01 | $1.18 | $1.18 | 5,349 | — | — |
| 2009-04-30 | $1.16 | $1.16 | 5,927 | — | — |
| 2009-04-29 | $1.11 | $1.11 | 7,228 | — | — |
| 2009-04-28 | $1.13 | $1.13 | 20,963 | — | — |
| 2009-04-27 | $1.13 | $1.13 | 9,758 | — | — |
| 2009-04-24 | $1.13 | $1.13 | 41,058 | — | — |
| 2009-04-23 | $1.15 | $1.15 | 2,891 | — | — |
| 2009-04-22 | $1.07 | $1.07 | 1,157 | — | — |
| 2009-04-21 | $1.08 | $1.08 | 88,838 | — | — |
| 2009-04-20 | $1.07 | $1.07 | 217 | — | — |
| 2009-04-17 | $1.07 | $1.07 | 28,047 | — | — |
| 2009-04-16 | $1.13 | $1.13 | 49,732 | — | — |
| 2009-04-15 | $1.13 | $1.13 | 17,999 | — | — |
| 2009-04-14 | $1.15 | $1.15 | 13,445 | — | — |
| 2009-04-13 | $1.19 | $1.19 | 39,684 | — | — |
| 2009-04-09 | $1.20 | $1.20 | 13,373 | — | — |
| 2009-04-08 | $1.23 | $1.23 | 11,204 | — | — |
| 2009-04-07 | $1.23 | $1.23 | 10,337 | — | — |
| 2009-04-06 | $1.20 | $1.20 | 217 | — | — |
| 2009-04-03 | $1.20 | $1.20 | 10,120 | — | — |
| 2009-04-02 | $1.20 | $1.20 | 6,506 | — | — |
| 2009-04-01 | $1.18 | $1.18 | 1,373 | — | — |
| 2009-03-31 | $1.18 | $1.18 | 7,590 | — | — |
| 2009-03-30 | $1.18 | $1.18 | 8,891 | — | — |
| 2009-03-27 | $1.16 | $1.16 | 2,096 | — | — |
| 2009-03-26 | $1.13 | $1.13 | 36,359 | — | — |
| 2009-03-25 | $1.27 | $1.27 | 22,047 | — | — |
| 2009-03-24 | $1.20 | $1.20 | 31,010 | — | — |
| 2009-03-23 | $1.15 | $1.15 | 45,539 | — | — |
| 2009-03-20 | $1.11 | $1.11 | 51,322 | — | — |
| 2009-03-19 | $1.05 | $1.05 | 8,313 | — | — |
| 2009-03-18 | $1.05 | $1.05 | 27,541 | — | — |
| 2009-03-17 | $1.04 | $1.04 | 13,228 | — | — |
| 2009-03-16 | $1.01 | $1.01 | 29,203 | — | — |
| 2009-03-13 | $1.00 | $1.00 | 9,975 | — | — |
| 2009-03-12 | $0.98 | $0.98 | 22,408 | — | — |
| 2009-03-11 | $0.97 | $0.97 | 17,204 | — | — |
| 2009-03-10 | $0.97 | $0.97 | 31,372 | — | — |
| 2009-03-09 | $0.94 | $0.94 | 17,638 | — | — |
| 2009-03-06 | $0.93 | $0.93 | 54,575 | — | — |
| 2009-03-05 | $0.95 | $0.95 | 133,293 | — | — |
| 2009-03-04 | $1.01 | $1.01 | 53,924 | — | — |
| 2009-03-03 | $1.11 | $1.11 | 30,432 | — | — |
| 2009-03-02 | $1.18 | $1.18 | 23,203 | — | — |
| 2009-02-27 | $1.18 | $1.18 | 16,842 | — | — |
| 2009-02-26 | $1.20 | $1.20 | 28,119 | — | — |
| 2009-02-25 | $1.18 | $1.18 | 1,373 | — | — |
| 2009-02-24 | $1.18 | $1.18 | 23,059 | — | — |
| 2009-02-23 | $1.18 | $1.18 | 31,155 | — | — |
| 2009-02-20 | $1.15 | $1.15 | 12,578 | — | — |
| 2009-02-19 | $1.19 | $1.19 | 21,830 | — | — |
| 2009-02-18 | $1.29 | $1.29 | 1,084 | — | — |
| 2009-02-17 | $1.30 | $1.30 | 16,264 | — | — |
| 2009-02-13 | $1.37 | $1.37 | 12,939 | — | — |
| 2009-02-12 | $1.29 | $1.29 | 7,373 | — | — |
| 2009-02-11 | $1.30 | $1.30 | 25,083 | — | — |
| 2009-02-10 | $1.27 | $1.27 | 6,578 | — | — |
| 2009-02-09 | $1.31 | $1.31 | 16,192 | — | — |
| 2009-02-06 | $1.31 | $1.31 | 5,132 | — | — |
| 2009-02-05 | $1.31 | $1.31 | 21,252 | — | — |
| 2009-02-04 | $1.31 | $1.31 | 13,662 | — | — |
| 2009-02-03 | $1.36 | $1.36 | 3,687 | — | — |
| 2009-02-02 | $1.34 | $1.34 | 6,939 | — | — |
| 2009-01-30 | $1.37 | $1.37 | 2,458 | — | — |
| 2009-01-29 | $1.36 | $1.36 | 1,952 | — | — |
| 2009-01-28 | $1.34 | $1.34 | 30,070 | — | — |
| 2009-01-27 | $1.33 | $1.33 | 7,084 | — | — |
| 2009-01-26 | $1.34 | $1.34 | 5,638 | — | — |
| 2009-01-23 | $1.37 | $1.37 | 1,084 | — | — |
| 2009-01-22 | $1.37 | $1.37 | 5,566 | — | — |
| 2009-01-21 | $1.38 | $1.38 | 1,012 | — | — |
| 2009-01-20 | $1.31 | $1.31 | 4,699 | — | — |
| 2009-01-16 | $1.36 | $1.36 | 3,903 | — | — |
| 2009-01-15 | $1.36 | $1.36 | 13,590 | — | — |
| 2009-01-14 | $1.38 | $1.38 | 3,542 | — | — |
| 2009-01-13 | $1.41 | $1.41 | 4,337 | — | — |
| 2009-01-12 | $1.42 | $1.42 | 9,108 | — | — |
| 2009-01-09 | $1.52 | $1.52 | 5,132 | — | — |
| 2009-01-08 | $1.52 | $1.52 | 11,638 | — | — |
| 2009-01-07 | $1.52 | $1.52 | 18,577 | — | — |
| 2009-01-06 | $1.44 | $1.44 | 31,372 | — | — |
| 2009-01-05 | $1.51 | $1.51 | 6,939 | — | — |
| 2009-01-02 | $1.49 | $1.49 | 16,987 | — | — |