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
- 2000-01-03 to 2026-08-28
- 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 | $0.00 | $0.00 | 22,153,153 |
| 2009-12-30 | $0.00 | $0.00 | 5,000 |
| 2009-12-29 | $0.00 | $0.00 | 2,954,034 |
| 2009-12-28 | $0.00 | $0.00 | 0 |
| 2009-12-24 | $0.00 | $0.00 | 0 |
| 2009-12-23 | $0.00 | $0.00 | 0 |
| 2009-12-22 | $0.00 | $0.00 | 0 |
| 2009-12-21 | $0.00 | $0.00 | 179,000 |
| 2009-12-18 | $0.00 | $0.00 | 130,000 |
| 2009-12-17 | $0.00 | $0.00 | 45,000 |
| 2009-12-16 | $0.00 | $0.00 | 405,100 |
| 2009-12-15 | $0.00 | $0.00 | 60,000 |
| 2009-12-14 | $0.00 | $0.00 | 0 |
| 2009-12-11 | $0.00 | $0.00 | 0 |
| 2009-12-10 | $0.00 | $0.00 | 760,000 |
| 2009-12-09 | $0.00 | $0.00 | 465,000 |
| 2009-12-08 | $0.00 | $0.00 | 50,274 |
| 2009-12-07 | $0.00 | $0.00 | 1,000,000 |
| 2009-12-04 | $0.00 | $0.00 | 124,445 |
| 2009-12-03 | $0.00 | $0.00 | 560,555 |
| 2009-12-02 | $0.00 | $0.00 | 1,417,000 |
| 2009-12-01 | $0.00 | $0.00 | 862,001 |
| 2009-11-30 | $0.00 | $0.00 | 2,907,999 |
| 2009-11-27 | $0.00 | $0.00 | 0 |
| 2009-11-25 | $0.00 | $0.00 | 2,470,000 |
| 2009-11-24 | $0.00 | $0.00 | 0 |
| 2009-11-23 | $0.00 | $0.00 | 2,040,000 |
| 2009-11-20 | $0.00 | $0.00 | 1,644,600 |
| 2009-11-19 | $0.00 | $0.00 | 0 |
| 2009-11-18 | $0.00 | $0.00 | 781,000 |
| 2009-11-17 | $0.00 | $0.00 | 1,378,000 |
| 2009-11-16 | $0.00 | $0.00 | 1,198,033 |
| 2009-11-13 | $0.00 | $0.00 | 1,210,000 |
| 2009-11-12 | $0.00 | $0.00 | 4,827,000 |
| 2009-11-11 | $0.00 | $0.00 | 10,662,700 |
| 2009-11-10 | $0.00 | $0.00 | 1,605,000 |
| 2009-11-09 | $0.00 | $0.00 | 450,000 |
| 2009-11-06 | $0.00 | $0.00 | 10,000 |
| 2009-11-05 | $0.00 | $0.00 | 3,998,331 |
| 2009-11-04 | $0.00 | $0.00 | 6,291,666 |
| 2009-11-03 | $0.00 | $0.00 | 2,862,316 |
| 2009-11-02 | $0.00 | $0.00 | 2,509,900 |
| 2009-10-30 | $0.00 | $0.00 | 294,512 |
| 2009-10-29 | $0.00 | $0.00 | 5,354,409 |
| 2009-10-28 | $0.00 | $0.00 | 12,452,466 |
| 2009-10-27 | $0.00 | $0.00 | 1,687,000 |
| 2009-10-26 | $0.00 | $0.00 | 925,068 |
| 2009-10-23 | $0.00 | $0.00 | 1,860,682 |
| 2009-10-22 | $0.00 | $0.00 | 819,318 |
| 2009-10-21 | $0.00 | $0.00 | 70,000 |
| 2009-10-20 | $0.00 | $0.00 | 2,061,865 |
| 2009-10-19 | $0.00 | $0.00 | 1,159,090 |
| 2009-10-16 | $0.00 | $0.00 | 1,502,600 |
| 2009-10-15 | $0.00 | $0.00 | 3,447,000 |
| 2009-10-14 | $0.00 | $0.00 | 1,098,845 |
| 2009-10-13 | $0.00 | $0.00 | 13,005,331 |
| 2009-10-12 | $0.00 | $0.00 | 6,835,361 |
| 2009-10-09 | $0.00 | $0.00 | 1,400,000 |
| 2009-10-08 | $0.00 | $0.00 | 1,710,000 |
| 2009-10-07 | $0.00 | $0.00 | 2,656,666 |
| 2009-10-06 | $0.00 | $0.00 | 1,261,000 |
| 2009-10-05 | $0.00 | $0.00 | 2,862,000 |
| 2009-10-02 | $0.00 | $0.00 | 102,000 |
| 2009-10-01 | $0.00 | $0.00 | 148,000 |
| 2009-09-30 | $0.00 | $0.00 | 1,000 |
| 2009-09-29 | $0.00 | $0.00 | 280,200 |
| 2009-09-28 | $0.00 | $0.00 | 0 |
| 2009-09-25 | $0.00 | $0.00 | 0 |
| 2009-09-24 | $0.00 | $0.00 | 15,200 |
| 2009-09-23 | $0.00 | $0.00 | 61,999 |
| 2009-09-22 | $0.00 | $0.00 | 6,494,400 |
| 2009-09-21 | $0.00 | $0.00 | 2,925,000 |
| 2009-09-18 | $0.00 | $0.00 | 5,912,322 |
| 2009-09-17 | $0.00 | $0.00 | 68,000 |
| 2009-09-16 | $0.00 | $0.00 | 1,802,500 |
| 2009-09-15 | $0.00 | $0.00 | 420,000 |
| 2009-09-14 | $0.00 | $0.00 | 750,000 |
| 2009-09-11 | $0.00 | $0.00 | 400,000 |
| 2009-09-10 | $0.00 | $0.00 | 180,000 |
| 2009-09-09 | $0.00 | $0.00 | 2,561,122 |
| 2009-09-08 | $0.00 | $0.00 | 425,000 |
| 2009-09-04 | $0.00 | $0.00 | 3,652,533 |
| 2009-09-03 | $0.00 | $0.00 | 14,722,200 |
| 2009-09-02 | $0.00 | $0.00 | 4,081,499 |
| 2009-09-01 | $0.00 | $0.00 | 16,301,351 |
| 2009-08-31 | $0.00 | $0.00 | 450,000 |
| 2009-08-28 | $0.00 | $0.00 | 183,000 |
| 2009-08-27 | $0.00 | $0.00 | 285,000 |
| 2009-08-26 | $0.00 | $0.00 | 5,500 |
| 2009-08-25 | $0.00 | $0.00 | 130,000 |
| 2009-08-24 | $0.00 | $0.00 | 710,000 |
| 2009-08-21 | $0.00 | $0.00 | 5,000 |
| 2009-08-20 | $0.00 | $0.00 | 305,000 |
| 2009-08-19 | $0.00 | $0.00 | 320,699 |
| 2009-08-18 | $0.00 | $0.00 | 159,793 |
| 2009-08-17 | $0.00 | $0.00 | 200,000 |
| 2009-08-14 | $0.00 | $0.00 | 193,766 |
| 2009-08-13 | $0.00 | $0.00 | 2,388,500 |
| 2009-08-12 | $0.00 | $0.00 | 209,840 |
| 2009-08-11 | $0.00 | $0.00 | 242,000 |
| 2009-08-10 | $0.00 | $0.00 | 1,852,395 |
| 2009-08-07 | $0.00 | $0.00 | 11,329,502 |
| 2009-08-06 | $0.00 | $0.00 | 725,430 |
| 2009-08-05 | $0.00 | $0.00 | 305,000 |
| 2009-08-04 | $0.00 | $0.00 | 2,400,000 |
| 2009-08-03 | $0.00 | $0.00 | 1,402,409 |
| 2009-07-31 | $0.00 | $0.00 | 1,221,000 |
| 2009-07-30 | $0.00 | $0.00 | 399,000 |
| 2009-07-29 | $0.00 | $0.00 | 3,641,742 |
| 2009-07-28 | $0.00 | $0.00 | 2,971,640 |
| 2009-07-27 | $0.00 | $0.00 | 769,993 |
| 2009-07-24 | $0.00 | $0.00 | 432,500 |
| 2009-07-23 | $0.00 | $0.00 | 25,250 |
| 2009-07-22 | $0.00 | $0.00 | 1,240,000 |
| 2009-07-21 | $0.00 | $0.00 | 250,000 |
| 2009-07-20 | $0.00 | $0.00 | 380,000 |
| 2009-07-17 | $0.00 | $0.00 | 110,000 |
| 2009-07-16 | $0.00 | $0.00 | 100,000 |
| 2009-07-15 | $0.00 | $0.00 | 0 |
| 2009-07-14 | $0.00 | $0.00 | 0 |
| 2009-07-13 | $0.00 | $0.00 | 78,000 |
| 2009-07-10 | $0.00 | $0.00 | 560,001 |
| 2009-07-09 | $0.00 | $0.00 | 350,000 |
| 2009-07-08 | $0.00 | $0.00 | 1,020,000 |
| 2009-07-07 | $0.00 | $0.00 | 4,648,000 |
| 2009-07-06 | $0.00 | $0.00 | 0 |
| 2009-07-02 | $0.00 | $0.00 | 620,000 |
| 2009-07-01 | $0.00 | $0.00 | 500,000 |
| 2009-06-30 | $0.00 | $0.00 | 500 |
| 2009-06-29 | $0.00 | $0.00 | 5,260,312 |
| 2009-06-26 | $0.00 | $0.00 | 355,000 |
| 2009-06-25 | $0.00 | $0.00 | 2,454,934 |
| 2009-06-24 | $0.00 | $0.00 | 2,685,000 |
| 2009-06-23 | $0.00 | $0.00 | 4,960,000 |
| 2009-06-22 | $0.00 | $0.00 | 12,720,731 |
| 2009-06-19 | $0.00 | $0.00 | 13,522,499 |
| 2009-06-18 | $0.00 | $0.00 | 1,200,000 |
| 2009-06-17 | $0.00 | $0.00 | 0 |
| 2009-06-16 | $0.00 | $0.00 | 100,000 |
| 2009-06-15 | $0.00 | $0.00 | 0 |
| 2009-06-12 | $0.00 | $0.00 | 73,000 |
| 2009-06-11 | $0.00 | $0.00 | 0 |
| 2009-06-10 | $0.00 | $0.00 | 20,000 |
| 2009-06-09 | $0.00 | $0.00 | 52,177 |
| 2009-06-08 | $0.00 | $0.00 | 800,000 |
| 2009-06-05 | $0.00 | $0.00 | 1,300 |
| 2009-06-04 | $0.00 | $0.00 | 0 |
| 2009-06-03 | $0.00 | $0.00 | 5,000 |
| 2009-06-02 | $0.00 | $0.00 | 0 |
| 2009-06-01 | $0.00 | $0.00 | 22,500 |
| 2009-05-29 | $0.00 | $0.00 | 0 |
| 2009-05-28 | $0.00 | $0.00 | 0 |
| 2009-05-27 | $0.00 | $0.00 | 0 |
| 2009-05-26 | $0.00 | $0.00 | 938,573 |
| 2009-05-22 | $0.00 | $0.00 | 0 |
| 2009-05-21 | $0.00 | $0.00 | 250,000 |
| 2009-05-20 | $0.00 | $0.00 | 667,778 |
| 2009-05-19 | $0.00 | $0.00 | 1,560,000 |
| 2009-05-18 | $0.00 | $0.00 | 0 |
| 2009-05-15 | $0.00 | $0.00 | 0 |
| 2009-05-14 | $0.00 | $0.00 | 0 |
| 2009-05-13 | $0.00 | $0.00 | 200,000 |
| 2009-05-12 | $0.00 | $0.00 | 0 |
| 2009-05-11 | $0.00 | $0.00 | 176,000 |
| 2009-05-08 | $0.00 | $0.00 | 200,000 |
| 2009-05-07 | $0.00 | $0.00 | 10,000 |
| 2009-05-06 | $0.00 | $0.00 | 410,000 |
| 2009-05-05 | $0.00 | $0.00 | 999,734 |
| 2009-05-04 | $0.00 | $0.00 | 562,462 |
| 2009-05-01 | $0.00 | $0.00 | 420,000 |
| 2009-04-30 | $0.00 | $0.00 | 400,000 |
| 2009-04-29 | $0.00 | $0.00 | 530,000 |
| 2009-04-28 | $0.00 | $0.00 | 500,000 |
| 2009-04-27 | $0.00 | $0.00 | 315,000 |
| 2009-04-24 | $0.00 | $0.00 | 500,000 |
| 2009-04-23 | $0.00 | $0.00 | 400,000 |
| 2009-04-22 | $0.00 | $0.00 | 895,000 |
| 2009-04-21 | $0.00 | $0.00 | 0 |
| 2009-04-20 | $0.00 | $0.00 | 38,750 |
| 2009-04-17 | $0.00 | $0.00 | 370,000 |
| 2009-04-16 | $0.00 | $0.00 | 5,921 |
| 2009-04-15 | $0.00 | $0.00 | 1,107,436 |
| 2009-04-14 | $0.00 | $0.00 | 550,000 |
| 2009-04-13 | $0.00 | $0.00 | 1,605,233 |
| 2009-04-09 | $0.00 | $0.00 | 600,000 |
| 2009-04-08 | $0.00 | $0.00 | 699,998 |
| 2009-04-07 | $0.00 | $0.00 | 1,130,000 |
| 2009-04-06 | $0.00 | $0.00 | 1,000,000 |
| 2009-04-03 | $0.00 | $0.00 | 1,455,840 |
| 2009-04-02 | $0.00 | $0.00 | 0 |
| 2009-04-01 | $0.00 | $0.00 | 10,511,731 |
| 2009-03-31 | $0.00 | $0.00 | 60,000 |
| 2009-03-30 | $0.00 | $0.00 | 296,000 |
| 2009-03-27 | $0.00 | $0.00 | 4,999 |
| 2009-03-26 | $0.00 | $0.00 | 515,576 |
| 2009-03-25 | $0.00 | $0.00 | 114,222 |
| 2009-03-24 | $0.00 | $0.00 | 13,000 |
| 2009-03-23 | $0.00 | $0.00 | 40,000 |
| 2009-03-20 | $0.00 | $0.00 | 0 |
| 2009-03-19 | $0.00 | $0.00 | 0 |
| 2009-03-18 | $0.00 | $0.00 | 266 |
| 2009-03-17 | $0.00 | $0.00 | 600,000 |
| 2009-03-16 | $0.00 | $0.00 | 1,958,780 |
| 2009-03-13 | $0.00 | $0.00 | 1,121,800 |
| 2009-03-12 | $0.00 | $0.00 | 1,002,500 |
| 2009-03-11 | $0.00 | $0.00 | 1,784,998 |
| 2009-03-10 | $0.00 | $0.00 | 37,000 |
| 2009-03-09 | $0.00 | $0.00 | 140,000 |
| 2009-03-06 | $0.00 | $0.00 | 1,020,000 |
| 2009-03-05 | $0.00 | $0.00 | 1,000,000 |
| 2009-03-04 | $0.00 | $0.00 | 2,132,222 |
| 2009-03-03 | $0.00 | $0.00 | 1,020,000 |
| 2009-03-02 | $0.00 | $0.00 | 1,151,149 |
| 2009-02-27 | $0.00 | $0.00 | 100,000 |
| 2009-02-26 | $0.00 | $0.00 | 0 |
| 2009-02-25 | $0.00 | $0.00 | 535 |
| 2009-02-24 | $0.00 | $0.00 | 0 |
| 2009-02-23 | $0.00 | $0.00 | 0 |
| 2009-02-20 | $0.00 | $0.00 | 178,663 |
| 2009-02-19 | $0.00 | $0.00 | 666 |
| 2009-02-18 | $0.00 | $0.00 | 890,500 |
| 2009-02-17 | $0.00 | $0.00 | 132,453 |
| 2009-02-13 | $0.00 | $0.00 | 400,000 |
| 2009-02-12 | $0.00 | $0.00 | 605,000 |
| 2009-02-11 | $0.00 | $0.00 | 757,000 |
| 2009-02-10 | $0.00 | $0.00 | 2,089,000 |
| 2009-02-09 | $0.00 | $0.00 | 2,952,100 |
| 2009-02-06 | $0.00 | $0.00 | 735,384 |
| 2009-02-05 | $0.00 | $0.00 | 185,384 |
| 2009-02-04 | $0.00 | $0.00 | 298,960 |
| 2009-02-03 | $0.00 | $0.00 | 464,250 |
| 2009-02-02 | $0.00 | $0.00 | 125,000 |
| 2009-01-30 | $0.00 | $0.00 | 455,000 |
| 2009-01-29 | $0.00 | $0.00 | 5,975,158 |
| 2009-01-28 | $0.00 | $0.00 | 1,937,000 |
| 2009-01-27 | $0.00 | $0.00 | 2,109,999 |
| 2009-01-26 | $0.00 | $0.00 | 2,592,552 |
| 2009-01-23 | $0.00 | $0.00 | 3,650,100 |
| 2009-01-22 | $0.00 | $0.00 | 12,298,046 |
| 2009-01-21 | $0.00 | $0.00 | 1,000,000 |
| 2009-01-20 | $0.00 | $0.00 | 515,000 |
| 2009-01-16 | $0.00 | $0.00 | 0 |
| 2009-01-15 | $0.00 | $0.00 | 490,000 |
| 2009-01-14 | $0.00 | $0.00 | 150,000 |
| 2009-01-13 | $0.00 | $0.00 | 30,000 |
| 2009-01-12 | $0.00 | $0.00 | 1,705,967 |
| 2009-01-09 | $0.00 | $0.00 | 100,000 |
| 2009-01-08 | $0.00 | $0.00 | 3,120,000 |
| 2009-01-07 | $0.00 | $0.00 | 3,145,000 |
| 2009-01-06 | $0.00 | $0.00 | 20,000 |
| 2009-01-05 | $0.00 | $0.00 | 2,079,300 |
| 2009-01-02 | $0.00 | $0.00 | 0 |