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
- 1988-12-02 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 | $1.47 | $2.15 | 16,606,600 |
| 2009-12-30 | $1.42 | $2.08 | 27,735,000 |
| 2009-12-29 | $1.50 | $2.19 | 64,768,700 |
| 2009-12-28 | $1.60 | $2.34 | 89,839,500 |
| 2009-12-24 | $1.26 | $1.84 | 8,176,400 |
| 2009-12-23 | $1.31 | $1.92 | 8,732,400 |
| 2009-12-22 | $1.35 | $1.97 | 13,512,600 |
| 2009-12-21 | $1.33 | $1.94 | 14,352,100 |
| 2009-12-18 | $1.30 | $1.90 | 27,908,900 |
| 2009-12-17 | $1.38 | $2.02 | 24,053,800 |
| 2009-12-16 | $1.36 | $1.99 | 57,097,500 |
| 2009-12-15 | $1.48 | $2.16 | 66,845,200 |
| 2009-12-14 | $1.44 | $2.11 | 45,759,500 |
| 2009-12-11 | $1.26 | $1.84 | 33,774,400 |
| 2009-12-10 | $1.12 | $1.64 | 7,616,700 |
| 2009-12-09 | $1.11 | $1.62 | 7,756,100 |
| 2009-12-08 | $1.11 | $1.62 | 11,146,800 |
| 2009-12-07 | $1.08 | $1.58 | 7,424,000 |
| 2009-12-04 | $1.09 | $1.59 | 5,731,800 |
| 2009-12-03 | $1.09 | $1.59 | 10,841,700 |
| 2009-12-02 | $1.09 | $1.59 | 8,647,500 |
| 2009-12-01 | $1.09 | $1.59 | 13,991,800 |
| 2009-11-30 | $1.03 | $1.51 | 17,738,500 |
| 2009-11-27 | $1.10 | $1.61 | 9,867,300 |
| 2009-11-25 | $1.12 | $1.64 | 10,259,200 |
| 2009-11-24 | $1.13 | $1.65 | 7,346,600 |
| 2009-11-23 | $1.16 | $1.70 | 7,799,300 |
| 2009-11-20 | $1.14 | $1.67 | 6,207,700 |
| 2009-11-19 | $1.16 | $1.70 | 12,216,700 |
| 2009-11-18 | $1.18 | $1.73 | 24,925,300 |
| 2009-11-17 | $1.10 | $1.61 | 7,480,400 |
| 2009-11-16 | $1.10 | $1.61 | 12,273,600 |
| 2009-11-13 | $1.13 | $1.65 | 14,110,500 |
| 2009-11-12 | $1.16 | $1.70 | 13,931,200 |
| 2009-11-11 | $1.18 | $1.73 | 9,943,900 |
| 2009-11-10 | $1.20 | $1.75 | 10,894,300 |
| 2009-11-09 | $1.22 | $1.78 | 15,440,400 |
| 2009-11-06 | $1.23 | $1.80 | 16,357,200 |
| 2009-11-05 | $1.25 | $1.83 | 14,353,600 |
| 2009-11-04 | $1.22 | $1.78 | 22,811,200 |
| 2009-11-03 | $1.24 | $1.81 | 20,685,400 |
| 2009-11-02 | $1.15 | $1.68 | 21,318,000 |
| 2009-10-30 | $1.23 | $1.80 | 18,902,600 |
| 2009-10-29 | $1.29 | $1.89 | 27,980,400 |
| 2009-10-28 | $1.16 | $1.70 | 18,460,200 |
| 2009-10-27 | $1.23 | $1.80 | 15,679,600 |
| 2009-10-26 | $1.26 | $1.84 | 21,717,100 |
| 2009-10-23 | $1.36 | $1.99 | 21,535,200 |
| 2009-10-22 | $1.37 | $2.00 | 26,508,000 |
| 2009-10-21 | $1.39 | $2.03 | 66,082,400 |
| 2009-10-20 | $1.24 | $1.81 | 116,618,100 |
| 2009-10-19 | $1.35 | $1.97 | 116,608,800 |
| 2009-10-16 | $1.72 | $2.52 | 16,261,700 |
| 2009-10-15 | $1.80 | $2.63 | 35,127,200 |
| 2009-10-14 | $1.77 | $2.59 | 22,834,400 |
| 2009-10-13 | $1.69 | $2.47 | 10,535,700 |
| 2009-10-12 | $1.69 | $2.47 | 9,965,000 |
| 2009-10-09 | $1.71 | $2.50 | 12,033,500 |
| 2009-10-08 | $1.78 | $2.60 | 15,279,400 |
| 2009-10-07 | $1.79 | $2.62 | 11,256,000 |
| 2009-10-06 | $1.81 | $2.65 | 24,568,600 |
| 2009-10-05 | $1.74 | $2.54 | 17,332,400 |
| 2009-10-02 | $1.66 | $2.43 | 46,786,400 |
| 2009-10-01 | $1.73 | $2.53 | 28,817,600 |
| 2009-09-30 | $1.80 | $2.63 | 30,768,500 |
| 2009-09-29 | $1.85 | $2.71 | 33,155,700 |
| 2009-09-28 | $1.91 | $2.79 | 16,151,100 |
| 2009-09-25 | $1.87 | $2.73 | 26,411,500 |
| 2009-09-24 | $1.93 | $2.82 | 42,427,100 |
| 2009-09-23 | $2.02 | $2.95 | 58,951,500 |
| 2009-09-22 | $1.98 | $2.90 | 76,210,400 |
| 2009-09-21 | $2.04 | $2.98 | 78,220,000 |
| 2009-09-18 | $1.87 | $2.73 | 31,311,700 |
| 2009-09-17 | $1.87 | $2.73 | 28,111,300 |
| 2009-09-16 | $1.90 | $2.78 | 30,990,500 |
| 2009-09-15 | $1.82 | $2.66 | 29,970,700 |
| 2009-09-14 | $1.90 | $2.78 | 44,418,500 |
| 2009-09-11 | $1.88 | $2.75 | 40,523,700 |
| 2009-09-10 | $1.92 | $2.81 | 34,183,700 |
| 2009-09-09 | $1.92 | $2.81 | 57,263,700 |
| 2009-09-08 | $1.86 | $2.72 | 101,189,300 |
| 2009-09-04 | $1.97 | $2.88 | 96,223,600 |
| 2009-09-03 | $1.87 | $2.73 | 100,352,800 |
| 2009-09-02 | $1.64 | $2.40 | 193,818,000 |
| 2009-09-01 | $1.90 | $2.78 | 169,971,800 |
| 2009-08-31 | $2.29 | $3.35 | 123,705,800 |
| 2009-08-28 | $2.40 | $3.51 | 232,117,600 |
| 2009-08-27 | $2.24 | $3.28 | 193,165,900 |
| 2009-08-26 | $2.03 | $2.97 | 169,293,700 |
| 2009-08-25 | $2.06 | $3.01 | 236,853,500 |
| 2009-08-24 | $2.05 | $3.00 | 386,512,300 |
| 2009-08-21 | $1.73 | $2.53 | 164,606,400 |
| 2009-08-20 | $1.60 | $2.34 | 171,595,200 |
| 2009-08-19 | $1.32 | $1.93 | 54,466,900 |
| 2009-08-18 | $1.34 | $1.96 | 44,289,500 |
| 2009-08-17 | $1.28 | $1.87 | 57,991,500 |
| 2009-08-14 | $1.41 | $2.06 | 40,400,100 |
| 2009-08-13 | $1.45 | $2.12 | 78,008,900 |
| 2009-08-12 | $1.37 | $2.00 | 136,208,600 |
| 2009-08-11 | $1.56 | $2.28 | 322,114,300 |
| 2009-08-10 | $1.69 | $2.47 | 393,415,300 |
| 2009-08-07 | $0.74 | $1.08 | 33,158,600 |
| 2009-08-06 | $0.84 | $1.23 | 70,592,600 |
| 2009-08-05 | $0.80 | $1.17 | 52,982,500 |
| 2009-08-04 | $0.61 | $0.89 | 4,103,300 |
| 2009-08-03 | $0.61 | $0.89 | 5,199,200 |
| 2009-07-31 | $0.62 | $0.91 | 4,542,100 |
| 2009-07-30 | $0.60 | $0.88 | 4,749,600 |
| 2009-07-29 | $0.62 | $0.91 | 2,198,000 |
| 2009-07-28 | $0.61 | $0.89 | 3,977,700 |
| 2009-07-27 | $0.61 | $0.89 | 3,659,100 |
| 2009-07-24 | $0.59 | $0.86 | 2,444,600 |
| 2009-07-23 | $0.60 | $0.88 | 3,851,000 |
| 2009-07-22 | $0.60 | $0.88 | 2,930,900 |
| 2009-07-21 | $0.60 | $0.88 | 4,057,600 |
| 2009-07-20 | $0.62 | $0.91 | 2,813,800 |
| 2009-07-17 | $0.61 | $0.89 | 2,693,800 |
| 2009-07-16 | $0.60 | $0.88 | 4,599,300 |
| 2009-07-15 | $0.65 | $0.95 | 4,544,700 |
| 2009-07-14 | $0.63 | $0.92 | 6,882,800 |
| 2009-07-13 | $0.61 | $0.89 | 5,141,700 |
| 2009-07-10 | $0.55 | $0.80 | 3,988,700 |
| 2009-07-09 | $0.57 | $0.83 | 4,351,000 |
| 2009-07-08 | $0.55 | $0.80 | 6,735,600 |
| 2009-07-07 | $0.58 | $0.85 | 5,238,600 |
| 2009-07-06 | $0.59 | $0.86 | 7,532,000 |
| 2009-07-02 | $0.65 | $0.95 | 4,636,300 |
| 2009-07-01 | $0.64 | $0.94 | 5,668,700 |
| 2009-06-30 | $0.62 | $0.91 | 6,575,100 |
| 2009-06-29 | $0.61 | $0.89 | 17,162,200 |
| 2009-06-26 | $0.53 | $0.77 | 48,224,500 |
| 2009-06-25 | $0.68 | $0.99 | 3,600,200 |
| 2009-06-24 | $0.68 | $0.99 | 3,778,800 |
| 2009-06-23 | $0.71 | $1.04 | 3,902,100 |
| 2009-06-22 | $0.65 | $0.95 | 7,569,100 |
| 2009-06-19 | $0.70 | $1.02 | 3,229,500 |
| 2009-06-18 | $0.72 | $1.05 | 3,105,600 |
| 2009-06-17 | $0.68 | $0.99 | 5,192,300 |
| 2009-06-16 | $0.72 | $1.05 | 11,592,500 |
| 2009-06-15 | $0.66 | $0.97 | 5,984,600 |
| 2009-06-12 | $0.70 | $1.02 | 4,773,000 |
| 2009-06-11 | $0.71 | $1.04 | 4,842,600 |
| 2009-06-10 | $0.71 | $1.04 | 5,165,700 |
| 2009-06-09 | $0.71 | $1.04 | 5,520,100 |
| 2009-06-08 | $0.73 | $1.07 | 5,885,200 |
| 2009-06-05 | $0.76 | $1.11 | 4,698,600 |
| 2009-06-04 | $0.76 | $1.11 | 5,052,700 |
| 2009-06-03 | $0.73 | $1.07 | 6,675,900 |
| 2009-06-02 | $0.78 | $1.14 | 4,840,100 |
| 2009-06-01 | $0.80 | $1.17 | 6,507,900 |
| 2009-05-29 | $0.80 | $1.17 | 4,952,700 |
| 2009-05-28 | $0.78 | $1.14 | 4,540,500 |
| 2009-05-27 | $0.82 | $1.20 | 6,032,700 |
| 2009-05-26 | $0.78 | $1.14 | 5,731,300 |
| 2009-05-22 | $0.79 | $1.16 | 5,506,400 |
| 2009-05-21 | $0.79 | $1.16 | 8,082,200 |
| 2009-05-20 | $0.80 | $1.17 | 5,561,900 |
| 2009-05-19 | $0.81 | $1.18 | 5,934,100 |
| 2009-05-18 | $0.84 | $1.23 | 4,673,600 |
| 2009-05-15 | $0.81 | $1.18 | 5,146,200 |
| 2009-05-14 | $0.83 | $1.21 | 7,869,800 |
| 2009-05-13 | $0.80 | $1.17 | 11,509,300 |
| 2009-05-12 | $0.86 | $1.26 | 8,663,000 |
| 2009-05-11 | $0.85 | $1.24 | 9,545,600 |
| 2009-05-08 | $0.90 | $1.32 | 21,896,100 |
| 2009-05-07 | $0.91 | $1.33 | 27,276,300 |
| 2009-05-06 | $0.94 | $1.37 | 23,419,700 |
| 2009-05-05 | $0.86 | $1.26 | 17,619,400 |
| 2009-05-04 | $0.84 | $1.23 | 12,372,200 |
| 2009-05-01 | $0.76 | $1.11 | 5,912,200 |
| 2009-04-30 | $0.79 | $1.16 | 7,035,100 |
| 2009-04-29 | $0.78 | $1.14 | 8,132,700 |
| 2009-04-28 | $0.77 | $1.13 | 6,890,000 |
| 2009-04-27 | $0.78 | $1.14 | 6,492,800 |
| 2009-04-24 | $0.80 | $1.17 | 9,038,800 |
| 2009-04-23 | $0.82 | $1.20 | 6,634,200 |
| 2009-04-22 | $0.79 | $1.16 | 12,010,100 |
| 2009-04-21 | $0.86 | $1.26 | 15,362,100 |
| 2009-04-20 | $0.76 | $1.11 | 16,579,200 |
| 2009-04-17 | $0.88 | $1.29 | 15,569,600 |
| 2009-04-16 | $0.91 | $1.33 | 12,072,100 |
| 2009-04-15 | $0.95 | $1.39 | 14,088,900 |
| 2009-04-14 | $0.90 | $1.32 | 49,481,400 |
| 2009-04-13 | $0.89 | $1.30 | 26,007,600 |
| 2009-04-09 | $0.77 | $1.13 | 14,552,500 |
| 2009-04-08 | $0.70 | $1.02 | 5,875,400 |
| 2009-04-07 | $0.70 | $1.02 | 7,424,900 |
| 2009-04-06 | $0.72 | $1.05 | 7,082,800 |
| 2009-04-03 | $0.73 | $1.07 | 9,419,800 |
| 2009-04-02 | $0.75 | $1.10 | 14,540,200 |
| 2009-04-01 | $0.74 | $1.08 | 9,734,900 |
| 2009-03-31 | $0.76 | $1.11 | 10,100,400 |
| 2009-03-30 | $0.71 | $1.04 | 10,783,100 |
| 2009-03-27 | $0.80 | $1.17 | 12,210,900 |
| 2009-03-26 | $0.84 | $1.23 | 14,426,600 |
| 2009-03-25 | $0.87 | $1.27 | 26,091,800 |
| 2009-03-24 | $0.86 | $1.26 | 22,096,400 |
| 2009-03-23 | $0.93 | $1.36 | 43,497,300 |
| 2009-03-20 | $0.73 | $1.07 | 51,590,600 |
| 2009-03-19 | $1.01 | $1.48 | 145,716,400 |
| 2009-03-18 | $0.82 | $1.20 | 65,503,500 |
| 2009-03-17 | $0.57 | $0.83 | 14,276,200 |
| 2009-03-16 | $0.51 | $0.75 | 31,984,200 |
| 2009-03-13 | $0.42 | $0.61 | 7,910,700 |
| 2009-03-12 | $0.42 | $0.61 | 6,618,300 |
| 2009-03-11 | $0.42 | $0.61 | 5,506,300 |
| 2009-03-10 | $0.42 | $0.61 | 6,385,000 |
| 2009-03-09 | $0.37 | $0.54 | 5,394,700 |
| 2009-03-06 | $0.36 | $0.53 | 4,977,500 |
| 2009-03-05 | $0.37 | $0.54 | 5,028,400 |
| 2009-03-04 | $0.41 | $0.60 | 5,430,100 |
| 2009-03-03 | $0.39 | $0.57 | 6,308,800 |
| 2009-03-02 | $0.38 | $0.56 | 9,544,100 |
| 2009-02-27 | $0.42 | $0.61 | 9,100,300 |
| 2009-02-26 | $0.49 | $0.72 | 4,995,700 |
| 2009-02-25 | $0.50 | $0.73 | 7,273,400 |
| 2009-02-24 | $0.54 | $0.79 | 8,448,600 |
| 2009-02-23 | $0.50 | $0.73 | 4,845,200 |
| 2009-02-20 | $0.52 | $0.76 | 11,585,700 |
| 2009-02-19 | $0.56 | $0.82 | 8,519,400 |
| 2009-02-18 | $0.58 | $0.85 | 20,502,000 |
| 2009-02-17 | $0.55 | $0.80 | 6,272,700 |
| 2009-02-13 | $0.61 | $0.89 | 10,131,500 |
| 2009-02-12 | $0.55 | $0.80 | 4,919,800 |
| 2009-02-11 | $0.61 | $0.89 | 6,493,500 |
| 2009-02-10 | $0.55 | $0.80 | 11,173,500 |
| 2009-02-09 | $0.65 | $0.95 | 9,340,200 |
| 2009-02-06 | $0.64 | $0.94 | 12,952,800 |
| 2009-02-05 | $0.52 | $0.76 | 12,392,800 |
| 2009-02-04 | $0.52 | $0.76 | 8,694,900 |
| 2009-02-03 | $0.56 | $0.82 | 5,897,600 |
| 2009-02-02 | $0.58 | $0.85 | 6,194,900 |
| 2009-01-30 | $0.59 | $0.86 | 5,626,600 |
| 2009-01-29 | $0.61 | $0.89 | 5,378,700 |
| 2009-01-28 | $0.66 | $0.97 | 7,127,300 |
| 2009-01-27 | $0.61 | $0.89 | 7,235,500 |
| 2009-01-26 | $0.64 | $0.94 | 7,982,400 |
| 2009-01-23 | $0.68 | $0.99 | 5,955,800 |
| 2009-01-22 | $0.66 | $0.97 | 4,768,600 |
| 2009-01-21 | $0.72 | $1.05 | 7,251,100 |
| 2009-01-20 | $0.65 | $0.95 | 7,576,400 |
| 2009-01-16 | $0.70 | $1.02 | 7,700,400 |
| 2009-01-15 | $0.69 | $1.01 | 10,000,100 |
| 2009-01-14 | $0.70 | $1.02 | 6,586,700 |
| 2009-01-13 | $0.74 | $1.08 | 6,290,100 |
| 2009-01-12 | $0.71 | $1.04 | 10,225,800 |
| 2009-01-09 | $0.76 | $1.11 | 4,297,000 |
| 2009-01-08 | $0.78 | $1.14 | 15,024,700 |
| 2009-01-07 | $0.75 | $1.10 | 14,117,600 |
| 2009-01-06 | $0.86 | $1.26 | 18,440,600 |
| 2009-01-05 | $0.82 | $1.20 | 25,662,900 |
| 2009-01-02 | $0.73 | $1.07 | 12,866,900 |