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
- 2007-11-28 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 | $3.20 | $3.20 | 610 |
| 2009-12-30 | $4.08 | $4.08 | 72 |
| 2009-12-29 | $4.08 | $4.08 | 65 |
| 2009-12-28 | $4.08 | $4.08 | 90 |
| 2009-12-24 | $4.08 | $4.08 | 26 |
| 2009-12-23 | $4.08 | $4.08 | 171 |
| 2009-12-22 | $4.00 | $4.00 | 111 |
| 2009-12-21 | $4.08 | $4.08 | 703 |
| 2009-12-18 | $4.08 | $4.08 | 15 |
| 2009-12-17 | $4.08 | $4.08 | 449 |
| 2009-12-16 | $4.80 | $4.80 | 98 |
| 2009-12-15 | $4.80 | $4.80 | 25 |
| 2009-12-14 | $6.00 | $6.00 | 13 |
| 2009-12-11 | $4.80 | $4.80 | 8 |
| 2009-12-10 | $4.00 | $4.00 | 0 |
| 2009-12-09 | $4.00 | $4.00 | 0 |
| 2009-12-08 | $4.00 | $4.00 | 57 |
| 2009-12-07 | $5.60 | $5.60 | 256 |
| 2009-12-04 | $6.00 | $6.00 | 105 |
| 2009-12-03 | $6.00 | $6.00 | 61 |
| 2009-12-02 | $5.60 | $5.60 | 64 |
| 2009-12-01 | $5.60 | $5.60 | 68 |
| 2009-11-30 | $5.60 | $5.60 | 214 |
| 2009-11-27 | $5.60 | $5.60 | 73 |
| 2009-11-25 | $5.60 | $5.60 | 28 |
| 2009-11-24 | $5.60 | $5.60 | 150 |
| 2009-11-23 | $4.80 | $4.80 | 125 |
| 2009-11-20 | $4.40 | $4.40 | 175 |
| 2009-11-19 | $4.40 | $4.40 | 143 |
| 2009-11-18 | $5.60 | $5.60 | 66 |
| 2009-11-17 | $4.40 | $4.40 | 80 |
| 2009-11-16 | $5.60 | $5.60 | 9 |
| 2009-11-13 | $6.00 | $6.00 | 223 |
| 2009-11-12 | $4.40 | $4.40 | 350 |
| 2009-11-11 | $5.20 | $5.20 | 190 |
| 2009-11-10 | $5.96 | $5.96 | 53 |
| 2009-11-09 | $4.40 | $4.40 | 13 |
| 2009-11-06 | $6.00 | $6.00 | 174 |
| 2009-11-05 | $4.40 | $4.40 | 289 |
| 2009-11-04 | $4.40 | $4.40 | 93 |
| 2009-11-03 | $4.00 | $4.00 | 1,700 |
| 2009-11-02 | $4.80 | $4.80 | 1,200 |
| 2009-10-30 | $4.04 | $4.04 | 758 |
| 2009-10-29 | $4.04 | $4.04 | 701 |
| 2009-10-28 | $6.80 | $6.80 | 389 |
| 2009-10-27 | $8.80 | $8.80 | 97 |
| 2009-10-26 | $8.00 | $8.00 | 268 |
| 2009-10-23 | $8.04 | $8.04 | 110 |
| 2009-10-22 | $8.04 | $8.04 | 50 |
| 2009-10-21 | $8.04 | $8.04 | 87 |
| 2009-10-20 | $8.80 | $8.80 | 137 |
| 2009-10-19 | $8.00 | $8.00 | 76 |
| 2009-10-16 | $9.20 | $9.20 | 72 |
| 2009-10-15 | $9.20 | $9.20 | 271 |
| 2009-10-14 | $8.80 | $8.80 | 122 |
| 2009-10-13 | $8.80 | $8.80 | 83 |
| 2009-10-12 | $9.20 | $9.20 | 50 |
| 2009-10-09 | $8.00 | $8.00 | 70 |
| 2009-10-08 | $9.20 | $9.20 | 1 |
| 2009-10-07 | $9.20 | $9.20 | 23 |
| 2009-10-06 | $9.20 | $9.20 | 220 |
| 2009-10-05 | $9.20 | $9.20 | 241 |
| 2009-10-02 | $9.20 | $9.20 | 77 |
| 2009-10-01 | $9.20 | $9.20 | 1,446 |
| 2009-09-30 | $12.00 | $12.00 | 59 |
| 2009-09-29 | $12.00 | $12.00 | 50 |
| 2009-09-28 | $14.00 | $14.00 | 162 |
| 2009-09-25 | $11.20 | $11.20 | 294 |
| 2009-09-24 | $10.64 | $10.64 | 247 |
| 2009-09-23 | $10.40 | $10.40 | 455 |
| 2009-09-22 | $9.20 | $9.20 | 759 |
| 2009-09-21 | $10.00 | $10.00 | 153 |
| 2009-09-18 | $10.00 | $10.00 | 576 |
| 2009-09-17 | $12.00 | $12.00 | 71 |
| 2009-09-16 | $12.40 | $12.40 | 37 |
| 2009-09-15 | $12.00 | $12.00 | 92 |
| 2009-09-14 | $12.00 | $12.00 | 4 |
| 2009-09-11 | $12.00 | $12.00 | 30 |
| 2009-09-10 | $12.00 | $12.00 | 30 |
| 2009-09-09 | $12.00 | $12.00 | 259 |
| 2009-09-08 | $12.00 | $12.00 | 317 |
| 2009-09-04 | $12.40 | $12.40 | 356 |
| 2009-09-03 | $12.00 | $12.00 | 0 |
| 2009-09-02 | $12.00 | $12.00 | 5 |
| 2009-09-01 | $14.00 | $14.00 | 93 |
| 2009-08-31 | $14.00 | $14.00 | 18 |
| 2009-08-28 | $14.00 | $14.00 | 25 |
| 2009-08-27 | $14.00 | $14.00 | 38 |
| 2009-08-26 | $14.00 | $14.00 | 230 |
| 2009-08-25 | $13.60 | $13.60 | 300 |
| 2009-08-24 | $12.40 | $12.40 | 71 |
| 2009-08-21 | $14.00 | $14.00 | 441 |
| 2009-08-20 | $13.00 | $13.00 | 245 |
| 2009-08-19 | $14.20 | $14.20 | 102 |
| 2009-08-18 | $14.80 | $14.80 | 125 |
| 2009-08-17 | $17.20 | $17.20 | 120 |
| 2009-08-14 | $16.00 | $16.00 | 0 |
| 2009-08-13 | $16.00 | $16.00 | 52 |
| 2009-08-12 | $15.20 | $15.20 | 106 |
| 2009-08-11 | $15.20 | $15.20 | 149 |
| 2009-08-10 | $16.00 | $16.00 | 176 |
| 2009-08-07 | $18.00 | $18.00 | 50 |
| 2009-08-06 | $16.00 | $16.00 | 22 |
| 2009-08-05 | $16.00 | $16.00 | 16 |
| 2009-08-04 | $16.00 | $16.00 | 909 |
| 2009-08-03 | $14.00 | $14.00 | 335 |
| 2009-07-31 | $16.00 | $16.00 | 31 |
| 2009-07-30 | $16.00 | $16.00 | 246 |
| 2009-07-29 | $16.00 | $16.00 | 117 |
| 2009-07-28 | $14.80 | $14.80 | 5 |
| 2009-07-27 | $15.60 | $15.60 | 64 |
| 2009-07-24 | $15.60 | $15.60 | 97 |
| 2009-07-23 | $15.60 | $15.60 | 144 |
| 2009-07-22 | $17.20 | $17.20 | 58 |
| 2009-07-21 | $15.60 | $15.60 | 178 |
| 2009-07-20 | $18.00 | $18.00 | 110 |
| 2009-07-17 | $18.00 | $18.00 | 147 |
| 2009-07-16 | $17.20 | $17.20 | 71 |
| 2009-07-15 | $17.20 | $17.20 | 56 |
| 2009-07-14 | $18.00 | $18.00 | 29 |
| 2009-07-13 | $19.20 | $19.20 | 80 |
| 2009-07-10 | $19.60 | $19.60 | 85 |
| 2009-07-09 | $19.20 | $19.20 | 83 |
| 2009-07-08 | $19.20 | $19.20 | 82 |
| 2009-07-07 | $18.80 | $18.80 | 254 |
| 2009-07-06 | $18.40 | $18.40 | 179 |
| 2009-07-02 | $16.80 | $16.80 | 4 |
| 2009-07-01 | $16.80 | $16.80 | 2 |
| 2009-06-30 | $15.60 | $15.60 | 3 |
| 2009-06-29 | $20.00 | $20.00 | 28 |
| 2009-06-26 | $20.00 | $20.00 | 269 |
| 2009-06-25 | $17.60 | $17.60 | 29 |
| 2009-06-24 | $18.00 | $18.00 | 289 |
| 2009-06-23 | $20.00 | $20.00 | 29 |
| 2009-06-22 | $20.80 | $20.80 | 44 |
| 2009-06-19 | $19.20 | $19.20 | 443 |
| 2009-06-18 | $20.00 | $20.00 | 147 |
| 2009-06-17 | $21.60 | $21.60 | 265 |
| 2009-06-16 | $20.00 | $20.00 | 294 |
| 2009-06-15 | $22.00 | $22.00 | 225 |
| 2009-06-12 | $22.60 | $22.60 | 251 |
| 2009-06-11 | $22.00 | $22.00 | 440 |
| 2009-06-10 | $20.00 | $20.00 | 244 |
| 2009-06-09 | $21.60 | $21.60 | 632 |
| 2009-06-08 | $18.80 | $18.80 | 643 |
| 2009-06-05 | $21.60 | $21.60 | 330 |
| 2009-06-04 | $22.00 | $22.00 | 30 |
| 2009-06-03 | $20.80 | $20.80 | 110 |
| 2009-06-02 | $24.00 | $24.00 | 614 |
| 2009-06-01 | $22.80 | $22.80 | 18 |
| 2009-05-29 | $21.20 | $21.20 | 179 |
| 2009-05-28 | $22.40 | $22.40 | 155 |
| 2009-05-27 | $22.80 | $22.80 | 187 |
| 2009-05-26 | $21.20 | $21.20 | 225 |
| 2009-05-22 | $20.00 | $20.00 | 484 |
| 2009-05-21 | $19.60 | $19.60 | 408 |
| 2009-05-20 | $22.40 | $22.40 | 505 |
| 2009-05-19 | $23.20 | $23.20 | 530 |
| 2009-05-18 | $23.20 | $23.20 | 189 |
| 2009-05-15 | $22.00 | $22.00 | 482 |
| 2009-05-14 | $22.00 | $22.00 | 328 |
| 2009-05-13 | $21.20 | $21.20 | 188 |
| 2009-05-12 | $24.00 | $24.00 | 338 |
| 2009-05-11 | $24.00 | $24.00 | 157 |
| 2009-05-08 | $24.00 | $24.00 | 100 |
| 2009-05-07 | $22.00 | $22.00 | 230 |
| 2009-05-06 | $24.00 | $24.00 | 770 |
| 2009-05-05 | $22.00 | $22.00 | 267 |
| 2009-05-04 | $22.00 | $22.00 | 273 |
| 2009-05-01 | $22.00 | $22.00 | 131 |
| 2009-04-30 | $22.00 | $22.00 | 293 |
| 2009-04-29 | $22.00 | $22.00 | 117 |
| 2009-04-28 | $24.00 | $24.00 | 339 |
| 2009-04-27 | $22.00 | $22.00 | 235 |
| 2009-04-24 | $25.00 | $25.00 | 312 |
| 2009-04-23 | $20.00 | $20.00 | 492 |
| 2009-04-22 | $20.00 | $20.00 | 230 |
| 2009-04-21 | $20.00 | $20.00 | 218 |
| 2009-04-20 | $22.00 | $22.00 | 201 |
| 2009-04-17 | $22.00 | $22.00 | 574 |
| 2009-04-16 | $24.00 | $24.00 | 838 |
| 2009-04-15 | $28.00 | $28.00 | 547 |
| 2009-04-14 | $28.40 | $28.40 | 953 |
| 2009-04-13 | $27.60 | $27.60 | 403 |
| 2009-04-09 | $26.00 | $26.00 | 262 |
| 2009-04-08 | $27.20 | $27.20 | 992 |
| 2009-04-07 | $31.60 | $31.60 | 3,770 |
| 2009-04-06 | $20.00 | $20.00 | 252 |
| 2009-04-03 | $20.00 | $20.00 | 131 |
| 2009-04-02 | $18.00 | $18.00 | 179 |
| 2009-04-01 | $16.80 | $16.80 | 48 |
| 2009-03-31 | $20.00 | $20.00 | 186 |
| 2009-03-30 | $20.00 | $20.00 | 241 |
| 2009-03-27 | $22.00 | $22.00 | 171 |
| 2009-03-26 | $21.00 | $21.00 | 67 |
| 2009-03-25 | $21.00 | $21.00 | 204 |
| 2009-03-24 | $22.00 | $22.00 | 118 |
| 2009-03-23 | $19.96 | $19.96 | 113 |
| 2009-03-20 | $16.40 | $16.40 | 139 |
| 2009-03-19 | $20.00 | $20.00 | 77 |
| 2009-03-18 | $20.00 | $20.00 | 175 |
| 2009-03-17 | $20.00 | $20.00 | 214 |
| 2009-03-16 | $23.96 | $23.96 | 393 |
| 2009-03-13 | $16.00 | $16.00 | 245 |
| 2009-03-12 | $16.00 | $16.00 | 106 |
| 2009-03-11 | $18.00 | $18.00 | 281 |
| 2009-03-10 | $16.00 | $16.00 | 462 |
| 2009-03-09 | $21.60 | $21.60 | 117 |
| 2009-03-06 | $21.60 | $21.60 | 99 |
| 2009-03-05 | $21.60 | $21.60 | 218 |
| 2009-03-04 | $21.60 | $21.60 | 83 |
| 2009-03-03 | $22.00 | $22.00 | 652 |
| 2009-03-02 | $20.00 | $20.00 | 128 |
| 2009-02-27 | $24.00 | $24.00 | 634 |
| 2009-02-26 | $25.20 | $25.20 | 75 |
| 2009-02-25 | $24.00 | $24.00 | 80 |
| 2009-02-24 | $24.00 | $24.00 | 77 |
| 2009-02-23 | $24.00 | $24.00 | 469 |
| 2009-02-20 | $24.00 | $24.00 | 358 |
| 2009-02-19 | $24.00 | $24.00 | 329 |
| 2009-02-18 | $24.40 | $24.40 | 312 |
| 2009-02-17 | $24.00 | $24.00 | 210 |
| 2009-02-13 | $26.00 | $26.00 | 150 |
| 2009-02-12 | $24.20 | $24.20 | 12 |
| 2009-02-11 | $24.00 | $24.00 | 175 |
| 2009-02-10 | $24.00 | $24.00 | 656 |
| 2009-02-09 | $24.80 | $24.80 | 305 |
| 2009-02-06 | $26.00 | $26.00 | 110 |
| 2009-02-05 | $24.40 | $24.40 | 461 |
| 2009-02-04 | $25.00 | $25.00 | 457 |
| 2009-02-03 | $26.80 | $26.80 | 546 |
| 2009-02-02 | $26.00 | $26.00 | 1,084 |
| 2009-01-30 | $27.20 | $27.20 | 691 |
| 2009-01-29 | $31.20 | $31.20 | 3,157 |
| 2009-01-28 | $34.00 | $34.00 | 1,295 |
| 2009-01-27 | $29.56 | $29.56 | 2,027 |
| 2009-01-26 | $24.40 | $24.40 | 3,190 |
| 2009-01-23 | $28.40 | $28.40 | 3,648 |
| 2009-01-22 | $28.00 | $28.00 | 1,460 |
| 2009-01-21 | $38.00 | $38.00 | 839 |
| 2009-01-20 | $38.00 | $38.00 | 973 |
| 2009-01-16 | $40.00 | $40.00 | 1,130 |
| 2009-01-15 | $42.00 | $42.00 | 685 |
| 2009-01-14 | $44.00 | $44.00 | 864 |
| 2009-01-13 | $46.00 | $46.00 | 1,110 |
| 2009-01-12 | $44.00 | $44.00 | 1,373 |
| 2009-01-09 | $48.00 | $48.00 | 2,144 |
| 2009-01-08 | $48.00 | $48.00 | 1,939 |
| 2009-01-07 | $52.00 | $52.00 | 2,652 |
| 2009-01-06 | $66.00 | $66.00 | 1,365 |
| 2009-01-05 | $72.00 | $72.00 | 2,418 |
| 2009-01-02 | $50.00 | $50.00 | 337 |