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
- 2009-02-13 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 | $1.03 | $1.03 | 0 |
| 2009-12-30 | $1.03 | $1.03 | 0 |
| 2009-12-29 | $1.03 | $1.03 | 0 |
| 2009-12-28 | $1.03 | $1.03 | 1,237 |
| 2009-12-24 | $1.02 | $1.02 | 225 |
| 2009-12-23 | $1.02 | $1.02 | 787 |
| 2009-12-22 | $1.03 | $1.03 | 0 |
| 2009-12-21 | $1.03 | $1.03 | 0 |
| 2009-12-18 | $1.03 | $1.03 | 0 |
| 2009-12-17 | $1.03 | $1.03 | 0 |
| 2009-12-16 | $1.03 | $1.03 | 1,687,296 |
| 2009-12-15 | $0.96 | $0.96 | 0 |
| 2009-12-14 | $0.96 | $0.96 | 0 |
| 2009-12-11 | $0.96 | $0.96 | 0 |
| 2009-12-10 | $0.96 | $0.96 | 225 |
| 2009-12-09 | $1.02 | $1.02 | 0 |
| 2009-12-08 | $1.02 | $1.02 | 0 |
| 2009-12-07 | $1.02 | $1.02 | 0 |
| 2009-12-04 | $1.02 | $1.02 | 0 |
| 2009-12-03 | $1.02 | $1.02 | 1,968,512 |
| 2009-12-02 | $1.03 | $1.03 | 0 |
| 2009-12-01 | $1.03 | $1.03 | 3,937,024 |
| 2009-11-30 | $0.98 | $0.98 | 1,130,376 |
| 2009-11-27 | $1.00 | $1.00 | 0 |
| 2009-11-25 | $1.00 | $1.00 | 3,374,592 |
| 2009-11-24 | $1.00 | $1.00 | 19,186,243 |
| 2009-11-23 | $1.00 | $1.00 | 2,699,674 |
| 2009-11-20 | $0.98 | $0.98 | 337,459 |
| 2009-11-19 | $1.00 | $1.00 | 7,030,400 |
| 2009-11-18 | $1.03 | $1.03 | 7,874,048 |
| 2009-11-17 | $1.05 | $1.05 | 0 |
| 2009-11-16 | $1.05 | $1.05 | 0 |
| 2009-11-13 | $1.05 | $1.05 | 0 |
| 2009-11-12 | $1.05 | $1.05 | 2,587,187 |
| 2009-11-11 | $1.04 | $1.04 | 0 |
| 2009-11-10 | $1.04 | $1.04 | 0 |
| 2009-11-09 | $1.04 | $1.04 | 2,024,980 |
| 2009-11-06 | $0.97 | $0.97 | 0 |
| 2009-11-05 | $0.97 | $0.97 | 1,124,864 |
| 2009-11-04 | $0.99 | $0.99 | 4,511,492 |
| 2009-11-03 | $0.92 | $0.92 | 3,825 |
| 2009-11-02 | $0.96 | $0.96 | 1,403,830 |
| 2009-10-30 | $0.96 | $0.96 | 11,929,408 |
| 2009-10-29 | $0.98 | $0.98 | 2,262,326 |
| 2009-10-28 | $0.94 | $0.94 | 17,098,158 |
| 2009-10-27 | $1.17 | $1.17 | 0 |
| 2009-10-26 | $1.17 | $1.17 | 0 |
| 2009-10-23 | $1.17 | $1.17 | 804,278 |
| 2009-10-22 | $1.17 | $1.17 | 1,687,296 |
| 2009-10-21 | $1.18 | $1.18 | 0 |
| 2009-10-20 | $1.18 | $1.18 | 6,636,698 |
| 2009-10-19 | $1.18 | $1.18 | 8,436,480 |
| 2009-10-16 | $1.19 | $1.19 | 3,937,024 |
| 2009-10-15 | $1.09 | $1.09 | 0 |
| 2009-10-14 | $1.09 | $1.09 | 0 |
| 2009-10-13 | $1.09 | $1.09 | 0 |
| 2009-10-12 | $1.09 | $1.09 | 0 |
| 2009-10-09 | $1.09 | $1.09 | 675 |
| 2009-10-08 | $1.09 | $1.09 | 0 |
| 2009-10-07 | $1.09 | $1.09 | 0 |
| 2009-10-06 | $1.09 | $1.09 | 0 |
| 2009-10-05 | $1.09 | $1.09 | 7,874,048 |
| 2009-10-02 | $1.05 | $1.05 | 675 |
| 2009-10-01 | $1.15 | $1.15 | 6,749,184 |
| 2009-09-30 | $1.09 | $1.09 | 2,812 |
| 2009-09-29 | $1.16 | $1.16 | 0 |
| 2009-09-28 | $1.16 | $1.16 | 562 |
| 2009-09-25 | $1.16 | $1.16 | 337 |
| 2009-09-24 | $1.14 | $1.14 | 10,124,226 |
| 2009-09-23 | $1.16 | $1.16 | 52,559,270 |
| 2009-09-22 | $1.16 | $1.16 | 17,435,392 |
| 2009-09-21 | $1.26 | $1.26 | 0 |
| 2009-09-18 | $1.26 | $1.26 | 2,699,674 |
| 2009-09-17 | $1.21 | $1.21 | 337 |
| 2009-09-16 | $1.15 | $1.15 | 0 |
| 2009-09-15 | $1.15 | $1.15 | 17,547,878 |
| 2009-09-14 | $1.06 | $1.06 | 0 |
| 2009-09-11 | $1.06 | $1.06 | 675 |
| 2009-09-10 | $1.16 | $1.16 | 0 |
| 2009-09-09 | $1.16 | $1.16 | 0 |
| 2009-09-08 | $1.16 | $1.16 | 19,123 |
| 2009-09-04 | $1.07 | $1.07 | 0 |
| 2009-09-03 | $1.07 | $1.07 | 89,989 |
| 2009-09-02 | $1.08 | $1.08 | 0 |
| 2009-09-01 | $1.08 | $1.08 | 1,462 |
| 2009-08-31 | $1.17 | $1.17 | 11,923,558 |
| 2009-08-28 | $1.18 | $1.18 | 0 |
| 2009-08-27 | $1.18 | $1.18 | 0 |
| 2009-08-26 | $1.18 | $1.18 | 0 |
| 2009-08-25 | $1.18 | $1.18 | 0 |
| 2009-08-24 | $1.18 | $1.18 | 0 |
| 2009-08-21 | $1.18 | $1.18 | 0 |
| 2009-08-20 | $1.18 | $1.18 | 1,462 |
| 2009-08-19 | $1.02 | $1.02 | 0 |
| 2009-08-18 | $1.02 | $1.02 | 0 |
| 2009-08-17 | $1.02 | $1.02 | 225 |
| 2009-08-14 | $1.00 | $1.00 | 0 |
| 2009-08-13 | $1.00 | $1.00 | 2,249,728 |
| 2009-08-12 | $0.99 | $0.99 | 337 |
| 2009-08-11 | $1.01 | $1.01 | 0 |
| 2009-08-10 | $1.01 | $1.01 | 0 |
| 2009-08-07 | $1.01 | $1.01 | 13,499,830 |
| 2009-08-06 | $0.80 | $0.80 | 0 |
| 2009-08-05 | $0.80 | $0.80 | 0 |
| 2009-08-04 | $0.80 | $0.80 | 225 |
| 2009-08-03 | $0.84 | $0.84 | 0 |
| 2009-07-31 | $0.84 | $0.84 | 0 |
| 2009-07-30 | $0.84 | $0.84 | 0 |
| 2009-07-29 | $0.84 | $0.84 | 0 |
| 2009-07-28 | $0.84 | $0.84 | 0 |
| 2009-07-27 | $0.84 | $0.84 | 0 |
| 2009-07-24 | $0.84 | $0.84 | 225 |
| 2009-07-23 | $0.81 | $0.81 | 0 |
| 2009-07-22 | $0.81 | $0.81 | 0 |
| 2009-07-21 | $0.81 | $0.81 | 0 |
| 2009-07-20 | $0.81 | $0.81 | 0 |
| 2009-07-17 | $0.81 | $0.81 | 0 |
| 2009-07-16 | $0.81 | $0.81 | 0 |
| 2009-07-15 | $0.81 | $0.81 | 0 |
| 2009-07-14 | $0.81 | $0.81 | 0 |
| 2009-07-13 | $0.81 | $0.81 | 0 |
| 2009-07-10 | $0.81 | $0.81 | 0 |
| 2009-07-09 | $0.81 | $0.81 | 0 |
| 2009-07-08 | $0.81 | $0.81 | 0 |
| 2009-07-07 | $0.81 | $0.81 | 0 |
| 2009-07-06 | $0.81 | $0.81 | 0 |
| 2009-07-02 | $0.81 | $0.81 | 2,137 |
| 2009-07-01 | $0.82 | $0.82 | 0 |
| 2009-06-30 | $0.82 | $0.82 | 337 |
| 2009-06-29 | $0.84 | $0.84 | 0 |
| 2009-06-26 | $0.84 | $0.84 | 0 |
| 2009-06-25 | $0.84 | $0.84 | 0 |
| 2009-06-24 | $0.84 | $0.84 | 0 |
| 2009-06-23 | $0.84 | $0.84 | 0 |
| 2009-06-22 | $0.84 | $0.84 | 5,962 |
| 2009-06-19 | $0.84 | $0.84 | 0 |
| 2009-06-18 | $0.84 | $0.84 | 675 |
| 2009-06-17 | $0.93 | $0.93 | 0 |
| 2009-06-16 | $0.93 | $0.93 | 8,888,675 |
| 2009-06-15 | $0.91 | $0.91 | 2,924,646 |
| 2009-06-12 | $1.00 | $1.00 | 562 |
| 2009-06-11 | $0.86 | $0.86 | 0 |
| 2009-06-10 | $0.86 | $0.86 | 0 |
| 2009-06-09 | $0.86 | $0.86 | 0 |
| 2009-06-08 | $0.86 | $0.86 | 0 |
| 2009-06-05 | $0.86 | $0.86 | 0 |
| 2009-06-04 | $0.86 | $0.86 | 0 |
| 2009-06-03 | $0.86 | $0.86 | 0 |
| 2009-06-02 | $0.86 | $0.86 | 0 |
| 2009-06-01 | $0.86 | $0.86 | 0 |
| 2009-05-29 | $0.86 | $0.86 | 0 |
| 2009-05-28 | $0.86 | $0.86 | 0 |
| 2009-05-27 | $0.86 | $0.86 | 0 |
| 2009-05-26 | $0.86 | $0.86 | 0 |
| 2009-05-22 | $0.86 | $0.86 | 0 |
| 2009-05-21 | $0.86 | $0.86 | 2,587,187 |
| 2009-05-20 | $0.84 | $0.84 | 3,375,042 |
| 2009-05-19 | $0.86 | $0.86 | 4,283,482 |
| 2009-05-18 | $0.82 | $0.82 | 3,070,879 |
| 2009-05-15 | $0.79 | $0.79 | 0 |
| 2009-05-14 | $0.79 | $0.79 | 4,341,975 |
| 2009-05-13 | $0.79 | $0.79 | 73,116 |
| 2009-05-12 | $0.84 | $0.84 | 0 |
| 2009-05-11 | $0.84 | $0.84 | 0 |
| 2009-05-08 | $0.84 | $0.84 | 337 |
| 2009-05-07 | $0.90 | $0.90 | 337 |
| 2009-05-06 | $0.60 | $0.60 | 0 |
| 2009-05-05 | $0.60 | $0.60 | 0 |
| 2009-05-04 | $0.60 | $0.60 | 0 |
| 2009-05-01 | $0.60 | $0.60 | 0 |
| 2009-04-30 | $0.60 | $0.60 | 0 |
| 2009-04-29 | $0.60 | $0.60 | 787 |
| 2009-04-28 | $0.68 | $0.68 | 0 |
| 2009-04-27 | $0.68 | $0.68 | 0 |
| 2009-04-24 | $0.68 | $0.68 | 0 |
| 2009-04-23 | $0.68 | $0.68 | 694,041 |
| 2009-04-22 | $0.69 | $0.69 | 0 |
| 2009-04-21 | $0.69 | $0.69 | 0 |
| 2009-04-20 | $0.69 | $0.69 | 11,248,640 |
| 2009-04-17 | $0.70 | $0.70 | 0 |
| 2009-04-16 | $0.70 | $0.70 | 899,891 |
| 2009-04-15 | $0.64 | $0.64 | 1,237 |
| 2009-04-14 | $0.58 | $0.58 | 0 |
| 2009-04-13 | $0.58 | $0.58 | 0 |
| 2009-04-09 | $0.58 | $0.58 | 0 |
| 2009-04-08 | $0.58 | $0.58 | 0 |
| 2009-04-07 | $0.58 | $0.58 | 0 |
| 2009-04-06 | $0.58 | $0.58 | 0 |
| 2009-04-03 | $0.58 | $0.58 | 0 |
| 2009-04-02 | $0.58 | $0.58 | 0 |
| 2009-04-01 | $0.58 | $0.58 | 1,800 |
| 2009-03-31 | $0.60 | $0.60 | 0 |
| 2009-03-30 | $0.60 | $0.60 | 0 |
| 2009-03-27 | $0.60 | $0.60 | 0 |
| 2009-03-26 | $0.60 | $0.60 | 450 |
| 2009-03-25 | $0.53 | $0.53 | 450 |
| 2009-03-24 | $0.49 | $0.49 | 0 |
| 2009-03-23 | $0.49 | $0.49 | 0 |
| 2009-03-20 | $0.49 | $0.49 | 0 |
| 2009-03-19 | $0.49 | $0.49 | 225 |
| 2009-03-18 | $0.59 | $0.59 | 900 |
| 2009-03-17 | $0.54 | $0.54 | 0 |
| 2009-03-16 | $0.54 | $0.54 | 5,421,844 |
| 2009-03-13 | $0.37 | $0.37 | 0 |
| 2009-03-12 | $0.37 | $0.37 | 0 |
| 2009-03-11 | $0.37 | $0.37 | 337 |
| 2009-03-10 | $0.40 | $0.40 | 2,250 |
| 2009-03-09 | $0.51 | $0.51 | 0 |
| 2009-03-06 | $0.51 | $0.51 | 0 |
| 2009-03-05 | $0.51 | $0.51 | 0 |
| 2009-03-04 | $0.51 | $0.51 | 0 |
| 2009-03-03 | $0.51 | $0.51 | 0 |
| 2009-03-02 | $0.51 | $0.51 | 0 |
| 2009-02-27 | $0.51 | $0.51 | 0 |
| 2009-02-26 | $0.51 | $0.51 | 0 |
| 2009-02-25 | $0.51 | $0.51 | 112 |
| 2009-02-24 | $0.60 | $0.60 | 0 |
| 2009-02-23 | $0.60 | $0.60 | 0 |
| 2009-02-20 | $0.60 | $0.60 | 0 |
| 2009-02-19 | $0.60 | $0.60 | 2,249,728 |
| 2009-02-18 | $0.74 | $0.74 | 0 |
| 2009-02-17 | $0.74 | $0.74 | 0 |
| 2009-02-13 | $0.74 | $0.74 | 0 |