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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $1.05 | $1.05 | 98,100 |
| 2009-12-30 | $1.04 | $1.04 | 125,400 |
| 2009-12-29 | $1.06 | $1.06 | 183,300 |
| 2009-12-28 | $1.08 | $1.08 | 109,400 |
| 2009-12-24 | $1.09 | $1.09 | 28,900 |
| 2009-12-23 | $1.08 | $1.08 | 88,200 |
| 2009-12-22 | $1.03 | $1.03 | 143,400 |
| 2009-12-21 | $1.05 | $1.05 | 138,100 |
| 2009-12-18 | $1.07 | $1.07 | 54,100 |
| 2009-12-17 | $1.04 | $1.04 | 270,300 |
| 2009-12-16 | $1.08 | $1.08 | 199,200 |
| 2009-12-15 | $1.07 | $1.07 | 232,600 |
| 2009-12-14 | $1.06 | $1.06 | 97,200 |
| 2009-12-11 | $1.08 | $1.08 | 316,900 |
| 2009-12-10 | $1.10 | $1.10 | 312,200 |
| 2009-12-09 | $1.20 | $1.20 | 330,400 |
| 2009-12-08 | $1.03 | $1.03 | 170,300 |
| 2009-12-07 | $1.09 | $1.09 | 474,500 |
| 2009-12-04 | $1.08 | $1.08 | 963,500 |
| 2009-12-03 | $1.14 | $1.14 | 3,145,000 |
| 2009-12-02 | $0.96 | $0.96 | 1,017,800 |
| 2009-12-01 | $0.82 | $0.82 | 516,200 |
| 2009-11-30 | $0.75 | $0.75 | 43,500 |
| 2009-11-27 | $0.75 | $0.75 | 103,100 |
| 2009-11-25 | $0.78 | $0.78 | 125,000 |
| 2009-11-24 | $0.77 | $0.77 | 105,800 |
| 2009-11-23 | $0.76 | $0.76 | 86,000 |
| 2009-11-20 | $0.75 | $0.75 | 207,200 |
| 2009-11-19 | $0.75 | $0.75 | 159,700 |
| 2009-11-18 | $0.77 | $0.77 | 183,200 |
| 2009-11-17 | $0.76 | $0.76 | 123,500 |
| 2009-11-16 | $0.73 | $0.73 | 221,100 |
| 2009-11-13 | $0.72 | $0.72 | 121,800 |
| 2009-11-12 | $0.68 | $0.68 | 33,500 |
| 2009-11-11 | $0.68 | $0.68 | 228,100 |
| 2009-11-10 | $0.69 | $0.69 | 93,000 |
| 2009-11-09 | $0.70 | $0.70 | 140,600 |
| 2009-11-06 | $0.70 | $0.70 | 77,600 |
| 2009-11-05 | $0.72 | $0.72 | 249,800 |
| 2009-11-04 | $0.72 | $0.72 | 267,700 |
| 2009-11-03 | $0.69 | $0.69 | 583,000 |
| 2009-11-02 | $0.68 | $0.68 | 49,800 |
| 2009-10-30 | $0.67 | $0.67 | 142,900 |
| 2009-10-29 | $0.68 | $0.68 | 239,000 |
| 2009-10-28 | $0.67 | $0.67 | 148,700 |
| 2009-10-27 | $0.68 | $0.68 | 80,500 |
| 2009-10-26 | $0.69 | $0.69 | 215,500 |
| 2009-10-23 | $0.73 | $0.73 | 215,200 |
| 2009-10-22 | $0.72 | $0.72 | 56,300 |
| 2009-10-21 | $0.70 | $0.70 | 135,900 |
| 2009-10-20 | $0.70 | $0.70 | 276,700 |
| 2009-10-19 | $0.77 | $0.77 | 184,800 |
| 2009-10-16 | $0.77 | $0.77 | 134,900 |
| 2009-10-15 | $0.78 | $0.78 | 74,000 |
| 2009-10-14 | $0.78 | $0.78 | 180,000 |
| 2009-10-13 | $0.79 | $0.79 | 299,600 |
| 2009-10-12 | $0.83 | $0.83 | 363,600 |
| 2009-10-09 | $0.80 | $0.80 | 678,400 |
| 2009-10-08 | $0.79 | $0.79 | 359,500 |
| 2009-10-07 | $0.75 | $0.75 | 150,400 |
| 2009-10-06 | $0.77 | $0.77 | 644,700 |
| 2009-10-05 | $0.71 | $0.71 | 142,100 |
| 2009-10-02 | $0.69 | $0.69 | 94,900 |
| 2009-10-01 | $0.70 | $0.70 | 113,600 |
| 2009-09-30 | $0.71 | $0.71 | 118,000 |
| 2009-09-29 | $0.67 | $0.67 | 106,400 |
| 2009-09-28 | $0.66 | $0.66 | 62,600 |
| 2009-09-25 | $0.67 | $0.67 | 44,900 |
| 2009-09-24 | $0.66 | $0.66 | 166,700 |
| 2009-09-23 | $0.70 | $0.70 | 213,900 |
| 2009-09-22 | $0.73 | $0.73 | 483,300 |
| 2009-09-21 | $0.69 | $0.69 | 499,400 |
| 2009-09-18 | $0.69 | $0.69 | 209,500 |
| 2009-09-17 | $0.68 | $0.68 | 244,600 |
| 2009-09-16 | $0.69 | $0.69 | 431,700 |
| 2009-09-15 | $0.70 | $0.70 | 210,800 |
| 2009-09-14 | $0.67 | $0.67 | 49,700 |
| 2009-09-11 | $0.69 | $0.69 | 351,700 |
| 2009-09-10 | $0.69 | $0.69 | 132,700 |
| 2009-09-09 | $0.70 | $0.70 | 242,600 |
| 2009-09-08 | $0.75 | $0.75 | 236,800 |
| 2009-09-04 | $0.75 | $0.75 | 182,600 |
| 2009-09-03 | $0.77 | $0.77 | 338,700 |
| 2009-09-02 | $0.75 | $0.75 | 720,200 |
| 2009-09-01 | $0.63 | $0.63 | 158,500 |
| 2009-08-31 | $0.64 | $0.64 | 23,500 |
| 2009-08-28 | $0.66 | $0.66 | 31,100 |
| 2009-08-27 | $0.64 | $0.64 | 50,100 |
| 2009-08-26 | $0.64 | $0.64 | 9,100 |
| 2009-08-25 | $0.66 | $0.66 | 43,800 |
| 2009-08-24 | $0.66 | $0.66 | 55,700 |
| 2009-08-21 | $0.66 | $0.66 | 54,800 |
| 2009-08-20 | $0.62 | $0.62 | 37,300 |
| 2009-08-19 | $0.61 | $0.61 | 27,600 |
| 2009-08-18 | $0.62 | $0.62 | 19,300 |
| 2009-08-17 | $0.61 | $0.61 | 58,100 |
| 2009-08-14 | $0.64 | $0.64 | 40,000 |
| 2009-08-13 | $0.66 | $0.66 | 96,200 |
| 2009-08-12 | $0.62 | $0.62 | 29,100 |
| 2009-08-11 | $0.63 | $0.63 | 29,000 |
| 2009-08-10 | $0.63 | $0.63 | 42,900 |
| 2009-08-07 | $0.66 | $0.66 | 63,200 |
| 2009-08-06 | $0.63 | $0.63 | 41,500 |
| 2009-08-05 | $0.65 | $0.65 | 62,200 |
| 2009-08-04 | $0.67 | $0.67 | 95,900 |
| 2009-08-03 | $0.69 | $0.69 | 38,700 |
| 2009-07-31 | $0.68 | $0.68 | 87,800 |
| 2009-07-30 | $0.66 | $0.66 | 87,900 |
| 2009-07-29 | $0.65 | $0.65 | 25,500 |
| 2009-07-28 | $0.68 | $0.68 | 20,600 |
| 2009-07-27 | $0.68 | $0.68 | 12,400 |
| 2009-07-24 | $0.70 | $0.70 | 51,200 |
| 2009-07-23 | $0.68 | $0.68 | 26,600 |
| 2009-07-22 | $0.71 | $0.71 | 42,800 |
| 2009-07-21 | $0.67 | $0.67 | 84,500 |
| 2009-07-20 | $0.72 | $0.72 | 159,800 |
| 2009-07-17 | $0.66 | $0.66 | 7,500 |
| 2009-07-16 | $0.64 | $0.64 | 78,100 |
| 2009-07-15 | $0.67 | $0.67 | 103,900 |
| 2009-07-14 | $0.61 | $0.61 | 42,100 |
| 2009-07-13 | $0.62 | $0.62 | 22,300 |
| 2009-07-10 | $0.58 | $0.58 | 65,600 |
| 2009-07-09 | $0.59 | $0.59 | 37,900 |
| 2009-07-08 | $0.56 | $0.56 | 150,400 |
| 2009-07-07 | $0.60 | $0.60 | 63,600 |
| 2009-07-06 | $0.62 | $0.62 | 51,400 |
| 2009-07-02 | $0.67 | $0.67 | 37,500 |
| 2009-07-01 | $0.66 | $0.66 | 38,000 |
| 2009-06-30 | $0.62 | $0.62 | 35,200 |
| 2009-06-29 | $0.64 | $0.64 | 65,000 |
| 2009-06-26 | $0.66 | $0.66 | 32,900 |
| 2009-06-25 | $0.69 | $0.69 | 76,200 |
| 2009-06-24 | $0.62 | $0.62 | 223,000 |
| 2009-06-23 | $0.60 | $0.60 | 100,800 |
| 2009-06-22 | $0.62 | $0.62 | 101,000 |
| 2009-06-19 | $0.66 | $0.66 | 121,300 |
| 2009-06-18 | $0.67 | $0.67 | 46,100 |
| 2009-06-17 | $0.67 | $0.67 | 73,300 |
| 2009-06-16 | $0.70 | $0.70 | 77,600 |
| 2009-06-15 | $0.67 | $0.67 | 102,900 |
| 2009-06-12 | $0.69 | $0.69 | 145,700 |
| 2009-06-11 | $0.76 | $0.76 | 121,300 |
| 2009-06-10 | $0.76 | $0.76 | 53,900 |
| 2009-06-09 | $0.75 | $0.75 | 64,900 |
| 2009-06-08 | $0.76 | $0.76 | 159,100 |
| 2009-06-05 | $0.80 | $0.80 | 93,200 |
| 2009-06-04 | $0.83 | $0.83 | 115,900 |
| 2009-06-03 | $0.80 | $0.80 | 136,300 |
| 2009-06-02 | $0.91 | $0.91 | 212,100 |
| 2009-06-01 | $0.86 | $0.86 | 162,500 |
| 2009-05-29 | $0.91 | $0.91 | 319,200 |
| 2009-05-28 | $0.81 | $0.81 | 74,600 |
| 2009-05-27 | $0.76 | $0.76 | 160,200 |
| 2009-05-26 | $0.73 | $0.73 | 155,500 |
| 2009-05-22 | $0.74 | $0.74 | 234,900 |
| 2009-05-21 | $0.67 | $0.67 | 162,000 |
| 2009-05-20 | $0.64 | $0.64 | 135,100 |
| 2009-05-19 | $0.61 | $0.61 | 60,900 |
| 2009-05-18 | $0.61 | $0.61 | 57,000 |
| 2009-05-15 | $0.60 | $0.60 | 50,100 |
| 2009-05-14 | $0.61 | $0.61 | 34,100 |
| 2009-05-13 | $0.63 | $0.63 | 49,600 |
| 2009-05-12 | $0.64 | $0.64 | 82,100 |
| 2009-05-11 | $0.64 | $0.64 | 72,600 |
| 2009-05-08 | $0.65 | $0.65 | 142,700 |
| 2009-05-07 | $0.61 | $0.61 | 93,900 |
| 2009-05-06 | $0.61 | $0.61 | 140,700 |
| 2009-05-05 | $0.63 | $0.63 | 63,800 |
| 2009-05-04 | $0.64 | $0.64 | 115,100 |
| 2009-05-01 | $0.65 | $0.65 | 53,200 |
| 2009-04-30 | $0.64 | $0.64 | 188,300 |
| 2009-04-29 | $0.69 | $0.69 | 46,300 |
| 2009-04-28 | $0.67 | $0.67 | 83,800 |
| 2009-04-27 | $0.67 | $0.67 | 132,700 |
| 2009-04-24 | $0.66 | $0.66 | 20,500 |
| 2009-04-23 | $0.68 | $0.68 | 146,700 |
| 2009-04-22 | $0.63 | $0.63 | 45,200 |
| 2009-04-21 | $0.59 | $0.59 | 65,500 |
| 2009-04-20 | $0.61 | $0.61 | 185,200 |
| 2009-04-17 | $0.61 | $0.61 | 229,400 |
| 2009-04-16 | $0.62 | $0.62 | 118,900 |
| 2009-04-15 | $0.63 | $0.63 | 40,000 |
| 2009-04-14 | $0.65 | $0.65 | 31,200 |
| 2009-04-13 | $0.64 | $0.64 | 228,200 |
| 2009-04-09 | $0.64 | $0.64 | 72,200 |
| 2009-04-08 | $0.64 | $0.64 | 167,300 |
| 2009-04-07 | $0.69 | $0.69 | 42,900 |
| 2009-04-06 | $0.71 | $0.71 | 131,000 |
| 2009-04-03 | $0.79 | $0.79 | 65,800 |
| 2009-04-02 | $0.77 | $0.77 | 66,400 |
| 2009-04-01 | $0.77 | $0.77 | 33,600 |
| 2009-03-31 | $0.75 | $0.75 | 34,100 |
| 2009-03-30 | $0.78 | $0.78 | 22,500 |
| 2009-03-27 | $0.78 | $0.78 | 48,400 |
| 2009-03-26 | $0.82 | $0.82 | 77,200 |
| 2009-03-25 | $0.77 | $0.77 | 47,500 |
| 2009-03-24 | $0.76 | $0.76 | 39,500 |
| 2009-03-23 | $0.77 | $0.77 | 67,000 |
| 2009-03-20 | $0.82 | $0.82 | 92,500 |
| 2009-03-19 | $0.79 | $0.79 | 180,900 |
| 2009-03-18 | $0.69 | $0.69 | 170,700 |
| 2009-03-17 | $0.65 | $0.65 | 38,400 |
| 2009-03-16 | $0.63 | $0.63 | 137,300 |
| 2009-03-13 | $0.70 | $0.70 | 25,100 |
| 2009-03-12 | $0.71 | $0.71 | 81,900 |
| 2009-03-11 | $0.66 | $0.66 | 106,900 |
| 2009-03-10 | $0.66 | $0.66 | 112,200 |
| 2009-03-09 | $0.70 | $0.70 | 57,700 |
| 2009-03-06 | $0.74 | $0.74 | 43,200 |
| 2009-03-05 | $0.70 | $0.70 | 86,500 |
| 2009-03-04 | $0.72 | $0.72 | 39,000 |
| 2009-03-03 | $0.71 | $0.71 | 92,300 |
| 2009-03-02 | $0.75 | $0.75 | 36,100 |
| 2009-02-27 | $0.73 | $0.73 | 54,700 |
| 2009-02-26 | $0.71 | $0.71 | 32,200 |
| 2009-02-25 | $0.74 | $0.74 | 46,900 |
| 2009-02-24 | $0.78 | $0.78 | 107,400 |
| 2009-02-23 | $0.85 | $0.85 | 67,600 |
| 2009-02-20 | $0.87 | $0.87 | 118,800 |
| 2009-02-19 | $0.89 | $0.89 | 93,000 |
| 2009-02-18 | $0.87 | $0.87 | 137,600 |
| 2009-02-17 | $0.86 | $0.86 | 149,000 |
| 2009-02-13 | $0.83 | $0.83 | 36,900 |
| 2009-02-12 | $0.88 | $0.88 | 105,800 |
| 2009-02-11 | $0.85 | $0.85 | 263,800 |
| 2009-02-10 | $0.69 | $0.69 | 68,300 |
| 2009-02-09 | $0.67 | $0.67 | 94,600 |
| 2009-02-06 | $0.69 | $0.69 | 74,600 |
| 2009-02-05 | $0.74 | $0.74 | 43,900 |
| 2009-02-04 | $0.74 | $0.74 | 96,300 |
| 2009-02-03 | $0.77 | $0.77 | 81,000 |
| 2009-02-02 | $0.75 | $0.75 | 52,900 |
| 2009-01-30 | $0.78 | $0.78 | 154,700 |
| 2009-01-29 | $0.78 | $0.78 | 266,300 |
| 2009-01-28 | $0.72 | $0.72 | 44,500 |
| 2009-01-27 | $0.73 | $0.73 | 29,300 |
| 2009-01-26 | $0.75 | $0.75 | 72,700 |
| 2009-01-23 | $0.72 | $0.72 | 90,200 |
| 2009-01-22 | $0.59 | $0.59 | 182,300 |
| 2009-01-21 | $0.62 | $0.62 | 78,500 |
| 2009-01-20 | $0.65 | $0.65 | 85,500 |
| 2009-01-16 | $0.65 | $0.65 | 18,700 |
| 2009-01-15 | $0.62 | $0.62 | 31,400 |
| 2009-01-14 | $0.61 | $0.61 | 79,000 |
| 2009-01-13 | $0.65 | $0.65 | 41,100 |
| 2009-01-12 | $0.66 | $0.66 | 96,100 |
| 2009-01-09 | $0.69 | $0.69 | 104,500 |
| 2009-01-08 | $0.73 | $0.73 | 48,600 |
| 2009-01-07 | $0.70 | $0.70 | 66,900 |
| 2009-01-06 | $0.75 | $0.75 | 89,600 |
| 2009-01-05 | $0.72 | $0.72 | 132,100 |
| 2009-01-02 | $0.73 | $0.73 | 40,600 |