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
- 2007-10-01 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 | $1.01 | $1.07 | 24,000 |
| 2009-12-30 | $0.95 | $1.00 | 2,500 |
| 2009-12-29 | $0.90 | $0.95 | 38,981 |
| 2009-12-28 | $0.90 | $0.95 | 30,765 |
| 2009-12-24 | $0.84 | $0.89 | 3,900 |
| 2009-12-23 | $0.82 | $0.87 | 23,700 |
| 2009-12-22 | $0.85 | $0.90 | 46,100 |
| 2009-12-21 | $0.90 | $0.95 | 7,900 |
| 2009-12-18 | $0.81 | $0.86 | 3,542 |
| 2009-12-17 | $0.91 | $0.96 | 12,800 |
| 2009-12-16 | $1.00 | $1.06 | 10,900 |
| 2009-12-15 | $1.05 | $1.11 | 32,678 |
| 2009-12-14 | $0.83 | $0.88 | 16,278 |
| 2009-12-11 | $0.80 | $0.84 | 6,100 |
| 2009-12-10 | $0.75 | $0.79 | 5,570 |
| 2009-12-09 | $0.70 | $0.74 | 167,435 |
| 2009-12-08 | $0.68 | $0.72 | 4,722 |
| 2009-12-07 | $0.73 | $0.77 | 8,225 |
| 2009-12-04 | $0.75 | $0.79 | 7,185 |
| 2009-12-03 | $0.75 | $0.79 | 722 |
| 2009-12-02 | $0.86 | $0.91 | 5,362 |
| 2009-12-01 | $0.75 | $0.79 | 2,000 |
| 2009-11-30 | $0.80 | $0.84 | 700 |
| 2009-11-27 | $0.80 | $0.84 | 0 |
| 2009-11-25 | $0.80 | $0.84 | 0 |
| 2009-11-24 | $0.80 | $0.84 | 5,200 |
| 2009-11-23 | $0.81 | $0.86 | 3,379 |
| 2009-11-20 | $0.87 | $0.92 | 0 |
| 2009-11-19 | $0.87 | $0.92 | 6,400 |
| 2009-11-18 | $0.91 | $0.96 | 300 |
| 2009-11-17 | $0.85 | $0.90 | 6,754 |
| 2009-11-16 | $0.91 | $0.96 | 6,300 |
| 2009-11-13 | $1.01 | $1.07 | 3,300 |
| 2009-11-12 | $0.94 | $0.99 | 12,300 |
| 2009-11-11 | $1.00 | $1.06 | 3,280 |
| 2009-11-10 | $1.00 | $1.06 | 1,600 |
| 2009-11-09 | $1.02 | $1.08 | 6,000 |
| 2009-11-06 | $1.06 | $1.12 | 1,200 |
| 2009-11-05 | $1.08 | $1.14 | 5,860 |
| 2009-11-04 | $1.03 | $1.09 | 2,500 |
| 2009-11-03 | $1.08 | $1.14 | 6,570 |
| 2009-11-02 | $1.04 | $1.10 | 7,713 |
| 2009-10-30 | $1.05 | $1.11 | 4,400 |
| 2009-10-29 | $1.03 | $1.09 | 5,100 |
| 2009-10-28 | $1.07 | $1.13 | 5,270 |
| 2009-10-27 | $1.15 | $1.21 | 3,100 |
| 2009-10-26 | $1.01 | $1.07 | 1,800 |
| 2009-10-23 | $1.15 | $1.21 | 6,500 |
| 2009-10-22 | $1.16 | $1.23 | 2,698 |
| 2009-10-21 | $1.25 | $1.32 | 12,400 |
| 2009-10-20 | $1.20 | $1.27 | 22,578 |
| 2009-10-19 | $1.50 | $1.58 | 8,860 |
| 2009-10-16 | $1.73 | $1.83 | 2,094 |
| 2009-10-15 | $1.55 | $1.64 | 2,100 |
| 2009-10-14 | $1.65 | $1.74 | 7,500 |
| 2009-10-13 | $1.60 | $1.69 | 2,353 |
| 2009-10-12 | $1.66 | $1.75 | 10,480 |
| 2009-10-09 | $1.75 | $1.85 | 0 |
| 2009-10-08 | $1.75 | $1.85 | 12,075 |
| 2009-10-07 | $1.80 | $1.90 | 4,800 |
| 2009-10-06 | $1.90 | $2.01 | 2,800 |
| 2009-10-05 | $1.85 | $1.95 | 6,600 |
| 2009-10-02 | $1.50 | $1.58 | 12,332 |
| 2009-10-01 | $1.70 | $1.80 | 8,338 |
| 2009-09-30 | $1.82 | $1.92 | 1,300 |
| 2009-09-29 | $1.78 | $1.88 | 18,500 |
| 2009-09-28 | $1.98 | $2.09 | 1,200 |
| 2009-09-25 | $1.99 | $2.10 | 4,300 |
| 2009-09-24 | $1.95 | $2.06 | 121,700 |
| 2009-09-23 | $1.90 | $2.01 | 6,600 |
| 2009-09-22 | $1.99 | $2.10 | 11,500 |
| 2009-09-21 | $1.77 | $1.87 | 5,600 |
| 2009-09-18 | $1.93 | $2.04 | 9,600 |
| 2009-09-17 | $1.89 | $2.00 | 23,944 |
| 2009-09-16 | $1.90 | $2.01 | 10,982 |
| 2009-09-15 | $1.84 | $1.94 | 706,350 |
| 2009-09-14 | $1.87 | $1.98 | 36,950 |
| 2009-09-11 | $1.77 | $1.87 | 194,200 |
| 2009-09-10 | $1.70 | $1.80 | 8,520 |
| 2009-09-09 | $1.71 | $1.81 | 22,800 |
| 2009-09-08 | $1.65 | $1.74 | 3,300 |
| 2009-09-04 | $1.77 | $1.87 | 18,675 |
| 2009-09-03 | $1.63 | $1.72 | 28,238 |
| 2009-09-02 | $1.38 | $1.46 | 50,860 |
| 2009-09-01 | $1.70 | $1.80 | 45,300 |
| 2009-08-31 | $2.10 | $2.22 | 36,000 |
| 2009-08-28 | $2.15 | $2.27 | 54,412 |
| 2009-08-27 | $1.91 | $2.02 | 198,551 |
| 2009-08-26 | $1.96 | $2.07 | 31,320 |
| 2009-08-25 | $1.78 | $1.88 | 32,400 |
| 2009-08-24 | $1.81 | $1.91 | 65,261 |
| 2009-08-21 | $1.89 | $2.00 | 51,480 |
| 2009-08-20 | $1.50 | $1.58 | 17,982 |
| 2009-08-19 | $1.39 | $1.47 | 2,500 |
| 2009-08-18 | $1.40 | $1.48 | 16,950 |
| 2009-08-17 | $1.26 | $1.33 | 30,520 |
| 2009-08-14 | $1.45 | $1.53 | 14,200 |
| 2009-08-13 | $1.65 | $1.74 | 7,547 |
| 2009-08-12 | $1.66 | $1.75 | 6,701 |
| 2009-08-11 | $1.63 | $1.72 | 24,735 |
| 2009-08-10 | $1.93 | $2.04 | 316,338 |
| 2009-08-07 | $1.09 | $1.15 | 17,300 |
| 2009-08-06 | $1.12 | $1.18 | 24,374 |
| 2009-08-05 | $1.14 | $1.20 | 6,801 |
| 2009-08-04 | $1.00 | $1.06 | 100 |
| 2009-08-03 | $1.14 | $1.20 | 43,700 |
| 2009-07-31 | $1.04 | $1.10 | 17,405 |
| 2009-07-30 | $1.20 | $1.27 | 333,162 |
| 2009-07-29 | $1.35 | $1.43 | 585,309 |
| 2009-07-28 | $1.20 | $1.27 | 21,550 |
| 2009-07-27 | $1.06 | $1.12 | 3,600 |
| 2009-07-24 | $1.05 | $1.11 | 296,595 |
| 2009-07-23 | $1.05 | $1.11 | 1,160,000 |
| 2009-07-22 | $1.05 | $1.11 | 212,900 |
| 2009-07-21 | $1.02 | $1.08 | 100 |
| 2009-07-20 | $0.98 | $1.04 | 1,450 |
| 2009-07-17 | $1.02 | $1.08 | 17,646 |
| 2009-07-16 | $0.92 | $0.97 | 7,500 |
| 2009-07-15 | $1.04 | $1.10 | 33,150 |
| 2009-07-14 | $1.02 | $1.08 | 221,325 |
| 2009-07-13 | $0.87 | $0.92 | 415,400 |
| 2009-07-10 | $0.81 | $0.86 | 715 |
| 2009-07-09 | $0.79 | $0.83 | 374,360 |
| 2009-07-08 | $0.75 | $0.79 | 5,300 |
| 2009-07-07 | $0.85 | $0.90 | 250 |
| 2009-07-06 | $0.90 | $0.95 | 950 |
| 2009-07-02 | $1.05 | $1.11 | 1,915 |
| 2009-07-01 | $0.83 | $0.88 | 2,100 |
| 2009-06-30 | $0.82 | $0.87 | 2,500 |
| 2009-06-29 | $0.85 | $0.90 | 110,313 |
| 2009-06-26 | $0.76 | $0.80 | 65,600 |
| 2009-06-25 | $0.57 | $0.60 | 4,300 |
| 2009-06-24 | $0.57 | $0.60 | 19,310 |
| 2009-06-23 | $0.56 | $0.59 | 6,000 |
| 2009-06-22 | $0.60 | $0.63 | 7,500 |
| 2009-06-19 | $0.65 | $0.69 | 257,307 |
| 2009-06-18 | $0.46 | $0.49 | 52,000 |
| 2009-06-17 | $0.46 | $0.49 | 10,000 |
| 2009-06-16 | $0.58 | $0.61 | 5,700 |
| 2009-06-15 | $0.44 | $0.46 | 0 |
| 2009-06-12 | $0.44 | $0.46 | 7,801 |
| 2009-06-11 | $0.51 | $0.54 | 13,600 |
| 2009-06-10 | $0.46 | $0.49 | 5,200 |
| 2009-06-09 | $0.42 | $0.44 | 9,600 |
| 2009-06-08 | $0.47 | $0.50 | 1,200 |
| 2009-06-05 | $0.46 | $0.49 | 1,300 |
| 2009-06-04 | $0.45 | $0.48 | 8,300 |
| 2009-06-03 | $0.48 | $0.51 | 1,475 |
| 2009-06-02 | $0.50 | $0.53 | 51,700 |
| 2009-06-01 | $0.41 | $0.43 | 0 |
| 2009-05-29 | $0.41 | $0.43 | 10,000 |
| 2009-05-28 | $0.40 | $0.42 | 2,100 |
| 2009-05-27 | $0.45 | $0.48 | 15,000 |
| 2009-05-26 | $0.44 | $0.46 | 4,600 |
| 2009-05-22 | $0.45 | $0.48 | 0 |
| 2009-05-21 | $0.45 | $0.48 | 1,400 |
| 2009-05-20 | $0.45 | $0.48 | 0 |
| 2009-05-19 | $0.45 | $0.48 | 4,400 |
| 2009-05-18 | $0.46 | $0.49 | 4,350 |
| 2009-05-15 | $0.38 | $0.40 | 2,900 |
| 2009-05-14 | $0.39 | $0.41 | 1,200 |
| 2009-05-13 | $0.39 | $0.41 | 37,637 |
| 2009-05-12 | $0.42 | $0.44 | 10,100 |
| 2009-05-11 | $0.46 | $0.49 | 2,900 |
| 2009-05-08 | $0.45 | $0.48 | 825,105 |
| 2009-05-07 | $0.44 | $0.46 | 7,700 |
| 2009-05-06 | $0.46 | $0.49 | 2,800 |
| 2009-05-05 | $0.41 | $0.43 | 13,376 |
| 2009-05-04 | $0.43 | $0.45 | 900 |
| 2009-05-01 | $0.39 | $0.41 | 21,200 |
| 2009-04-30 | $0.41 | $0.43 | 0 |
| 2009-04-29 | $0.41 | $0.43 | 5,700 |
| 2009-04-28 | $0.40 | $0.42 | 5,409 |
| 2009-04-27 | $0.41 | $0.43 | 0 |
| 2009-04-24 | $0.41 | $0.43 | 600 |
| 2009-04-23 | $0.46 | $0.49 | 4,500 |
| 2009-04-22 | $0.40 | $0.42 | 94,550 |
| 2009-04-21 | $0.44 | $0.46 | 5,900 |
| 2009-04-20 | $0.45 | $0.48 | 62,070 |
| 2009-04-17 | $0.46 | $0.49 | 3,900 |
| 2009-04-16 | $0.50 | $0.53 | 3,000 |
| 2009-04-15 | $0.50 | $0.53 | 12,100 |
| 2009-04-14 | $0.51 | $0.54 | 300 |
| 2009-04-13 | $0.51 | $0.54 | 39,663 |
| 2009-04-09 | $0.41 | $0.43 | 4,800 |
| 2009-04-08 | $0.40 | $0.42 | 7,999 |
| 2009-04-07 | $0.40 | $0.42 | 658 |
| 2009-04-06 | $0.42 | $0.44 | 2,400 |
| 2009-04-03 | $0.45 | $0.48 | 11,600 |
| 2009-04-02 | $0.46 | $0.49 | 500 |
| 2009-04-01 | $0.41 | $0.43 | 0 |
| 2009-03-31 | $0.41 | $0.43 | 2,250 |
| 2009-03-30 | $0.36 | $0.38 | 151,040 |
| 2009-03-27 | $0.40 | $0.42 | 59,300 |
| 2009-03-26 | $0.41 | $0.43 | 650 |
| 2009-03-25 | $0.38 | $0.40 | 3,400 |
| 2009-03-24 | $0.36 | $0.38 | 46,397 |
| 2009-03-23 | $0.50 | $0.53 | 22,853 |
| 2009-03-20 | $0.47 | $0.50 | 800 |
| 2009-03-19 | $0.50 | $0.53 | 11,340 |
| 2009-03-18 | $0.49 | $0.52 | 8,800 |
| 2009-03-17 | $0.39 | $0.41 | 4,700 |
| 2009-03-16 | $0.37 | $0.39 | 7,550 |
| 2009-03-13 | $0.27 | $0.29 | 0 |
| 2009-03-12 | $0.27 | $0.29 | 4,000 |
| 2009-03-11 | $0.25 | $0.26 | 4,730 |
| 2009-03-10 | $0.25 | $0.26 | 4,500 |
| 2009-03-09 | $0.25 | $0.26 | 3,900 |
| 2009-03-06 | $0.21 | $0.22 | 10,300 |
| 2009-03-05 | $0.21 | $0.22 | 3,764 |
| 2009-03-04 | $0.28 | $0.30 | 11,944 |
| 2009-03-03 | $0.25 | $0.26 | 28,500 |
| 2009-03-02 | $0.33 | $0.35 | 7,827 |
| 2009-02-27 | $0.33 | $0.35 | 11,060 |
| 2009-02-26 | $0.39 | $0.41 | 5,900 |
| 2009-02-25 | $0.35 | $0.37 | 3,250 |
| 2009-02-24 | $0.43 | $0.45 | 2,900 |
| 2009-02-23 | $0.54 | $0.57 | 2,900 |
| 2009-02-20 | $0.40 | $0.42 | 11,930 |
| 2009-02-19 | $0.41 | $0.43 | 21,420 |
| 2009-02-18 | $0.42 | $0.44 | 2,274 |
| 2009-02-17 | $0.42 | $0.44 | 600 |
| 2009-02-13 | $0.45 | $0.48 | 0 |
| 2009-02-12 | $0.45 | $0.48 | 300 |
| 2009-02-11 | $0.43 | $0.45 | 2,000 |
| 2009-02-10 | $0.47 | $0.50 | 698 |
| 2009-02-09 | $0.50 | $0.53 | 1,500 |
| 2009-02-06 | $0.69 | $0.73 | 11,001 |
| 2009-02-05 | $0.41 | $0.43 | 2,095 |
| 2009-02-04 | $0.59 | $0.62 | 6,420 |
| 2009-02-03 | $0.48 | $0.51 | 0 |
| 2009-02-02 | $0.48 | $0.51 | 0 |
| 2009-01-30 | $0.48 | $0.51 | 9,448 |
| 2009-01-29 | $0.52 | $0.55 | 10,000 |
| 2009-01-28 | $0.52 | $0.55 | 400 |
| 2009-01-27 | $0.54 | $0.57 | 200 |
| 2009-01-26 | $0.55 | $0.58 | 12,100 |
| 2009-01-23 | $0.50 | $0.53 | 130,455 |
| 2009-01-22 | $0.61 | $0.64 | 0 |
| 2009-01-21 | $0.61 | $0.64 | 200 |
| 2009-01-20 | $0.65 | $0.69 | 2,800 |
| 2009-01-16 | $0.69 | $0.73 | 525 |
| 2009-01-15 | $0.69 | $0.73 | 3,150 |
| 2009-01-14 | $0.60 | $0.63 | 33,200 |
| 2009-01-13 | $0.62 | $0.65 | 3,600 |
| 2009-01-12 | $0.70 | $0.74 | 13,400 |
| 2009-01-09 | $0.86 | $0.91 | 15,347 |
| 2009-01-08 | $1.03 | $1.09 | 39,411 |
| 2009-01-07 | $1.25 | $1.32 | 99,188 |
| 2009-01-06 | $0.77 | $0.81 | 34,025 |
| 2009-01-05 | $0.40 | $0.42 | 3,200 |
| 2009-01-02 | $0.35 | $0.37 | 5,400 |