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
- 2008-01-02 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 | $0.99 | $1.21 | 330,314 |
| 2009-12-30 | $0.89 | $1.09 | 76,310 |
| 2009-12-29 | $0.90 | $1.10 | 418,500 |
| 2009-12-28 | $0.89 | $1.09 | 343,970 |
| 2009-12-24 | $0.72 | $0.88 | 84,850 |
| 2009-12-23 | $0.67 | $0.82 | 54,792 |
| 2009-12-22 | $0.67 | $0.82 | 38,300 |
| 2009-12-21 | $0.67 | $0.82 | 34,400 |
| 2009-12-18 | $0.66 | $0.81 | 20,100 |
| 2009-12-17 | $0.70 | $0.85 | 40,328 |
| 2009-12-16 | $0.76 | $0.93 | 221,405 |
| 2009-12-15 | $0.85 | $1.04 | 370,643 |
| 2009-12-14 | $0.77 | $0.94 | 284,500 |
| 2009-12-11 | $0.67 | $0.82 | 207,368 |
| 2009-12-10 | $0.59 | $0.72 | 9,300 |
| 2009-12-09 | $0.57 | $0.70 | 1,100 |
| 2009-12-08 | $0.57 | $0.70 | 22,397 |
| 2009-12-07 | $0.60 | $0.73 | 14,180 |
| 2009-12-04 | $0.57 | $0.70 | 216,800 |
| 2009-12-03 | $0.55 | $0.67 | 16,115 |
| 2009-12-02 | $0.55 | $0.67 | 51,900 |
| 2009-12-01 | $0.57 | $0.70 | 791,222 |
| 2009-11-30 | $0.55 | $0.67 | 41,900 |
| 2009-11-27 | $0.55 | $0.67 | 400 |
| 2009-11-25 | $0.55 | $0.67 | 16,325 |
| 2009-11-24 | $0.50 | $0.61 | 1,368,213 |
| 2009-11-23 | $0.52 | $0.63 | 900,052 |
| 2009-11-20 | $0.55 | $0.67 | 110,980 |
| 2009-11-19 | $0.55 | $0.67 | 662,164 |
| 2009-11-18 | $0.57 | $0.70 | 27,820 |
| 2009-11-17 | $0.55 | $0.67 | 73,300 |
| 2009-11-16 | $0.55 | $0.67 | 30,180 |
| 2009-11-13 | $0.55 | $0.67 | 1,754,078 |
| 2009-11-12 | $0.63 | $0.77 | 43,860 |
| 2009-11-11 | $0.65 | $0.79 | 3,300 |
| 2009-11-10 | $0.68 | $0.83 | 322,310 |
| 2009-11-09 | $0.70 | $0.85 | 412,904 |
| 2009-11-06 | $0.73 | $0.89 | 102,925 |
| 2009-11-05 | $0.82 | $1.00 | 917,450 |
| 2009-11-04 | $0.78 | $0.95 | 34,135 |
| 2009-11-03 | $0.80 | $0.98 | 8,039 |
| 2009-11-02 | $0.77 | $0.94 | 36,500 |
| 2009-10-30 | $0.80 | $0.98 | 2,064 |
| 2009-10-29 | $0.80 | $0.98 | 32,200 |
| 2009-10-28 | $0.80 | $0.98 | 83,500 |
| 2009-10-27 | $0.90 | $1.10 | 571,200 |
| 2009-10-26 | $0.95 | $1.16 | 75,000 |
| 2009-10-23 | $1.00 | $1.22 | 800 |
| 2009-10-22 | $1.00 | $1.22 | 23,400 |
| 2009-10-21 | $1.03 | $1.26 | 71,000 |
| 2009-10-20 | $1.00 | $1.22 | 164,885 |
| 2009-10-19 | $1.06 | $1.29 | 108,030 |
| 2009-10-16 | $1.31 | $1.60 | 10,100 |
| 2009-10-15 | $1.24 | $1.51 | 44,300 |
| 2009-10-14 | $1.24 | $1.51 | 60,800 |
| 2009-10-13 | $1.25 | $1.53 | 21,400 |
| 2009-10-12 | $1.34 | $1.64 | 2,820 |
| 2009-10-09 | $1.35 | $1.65 | 45,730 |
| 2009-10-08 | $1.44 | $1.76 | 34,520 |
| 2009-10-07 | $1.43 | $1.75 | 3,300 |
| 2009-10-06 | $1.43 | $1.75 | 11,600 |
| 2009-10-05 | $1.47 | $1.79 | 126,900 |
| 2009-10-02 | $1.45 | $1.77 | 51,420 |
| 2009-10-01 | $1.45 | $1.77 | 160,692 |
| 2009-09-30 | $1.58 | $1.93 | 9,100 |
| 2009-09-29 | $1.47 | $1.79 | 0 |
| 2009-09-28 | $1.47 | $1.79 | 245,215 |
| 2009-09-25 | $1.55 | $1.89 | 175,510 |
| 2009-09-24 | $1.55 | $1.89 | 52,600 |
| 2009-09-23 | $1.51 | $1.84 | 97,048 |
| 2009-09-22 | $1.49 | $1.82 | 4,700 |
| 2009-09-21 | $1.44 | $1.76 | 8,980 |
| 2009-09-18 | $1.42 | $1.73 | 10,000 |
| 2009-09-17 | $1.37 | $1.67 | 35,520 |
| 2009-09-16 | $1.53 | $1.87 | 1,356,055 |
| 2009-09-15 | $1.41 | $1.72 | 321,800 |
| 2009-09-14 | $1.40 | $1.71 | 16,400 |
| 2009-09-11 | $1.40 | $1.71 | 39,250 |
| 2009-09-10 | $1.39 | $1.70 | 1,400 |
| 2009-09-09 | $1.35 | $1.65 | 41,350 |
| 2009-09-08 | $1.38 | $1.68 | 44,000 |
| 2009-09-04 | $1.35 | $1.65 | 30,333 |
| 2009-09-03 | $1.40 | $1.71 | 27,100 |
| 2009-09-02 | $1.38 | $1.68 | 64,932 |
| 2009-09-01 | $1.50 | $1.83 | 126,505 |
| 2009-08-31 | $1.59 | $1.94 | 37,955 |
| 2009-08-28 | $1.65 | $2.01 | 671,957 |
| 2009-08-27 | $1.59 | $1.94 | 1,506,501 |
| 2009-08-26 | $1.50 | $1.83 | 98,710 |
| 2009-08-25 | $1.53 | $1.87 | 2,158,624 |
| 2009-08-24 | $1.50 | $1.83 | 812,539 |
| 2009-08-21 | $1.27 | $1.55 | 2,127,820 |
| 2009-08-20 | $1.25 | $1.53 | 107,030 |
| 2009-08-19 | $1.20 | $1.46 | 2,289,000 |
| 2009-08-18 | $1.20 | $1.46 | 0 |
| 2009-08-17 | $1.20 | $1.46 | 33,107 |
| 2009-08-14 | $1.20 | $1.46 | 104,625 |
| 2009-08-13 | $1.20 | $1.46 | 16,727 |
| 2009-08-12 | $1.29 | $1.57 | 9,090 |
| 2009-08-11 | $1.34 | $1.64 | 102,900 |
| 2009-08-10 | $1.35 | $1.65 | 583,247 |
| 2009-08-07 | $1.15 | $1.40 | 71,271 |
| 2009-08-06 | $1.35 | $1.65 | 146,150 |
| 2009-08-05 | $1.16 | $1.42 | 191,001 |
| 2009-08-04 | $1.05 | $1.28 | 48,851 |
| 2009-08-03 | $1.29 | $1.57 | 16,770 |
| 2009-07-31 | $1.40 | $1.71 | 69,850 |
| 2009-07-30 | $1.20 | $1.46 | 517,058 |
| 2009-07-29 | $1.40 | $1.71 | 564,314 |
| 2009-07-28 | $1.17 | $1.43 | 51,000 |
| 2009-07-27 | $0.98 | $1.20 | 11,200 |
| 2009-07-24 | $1.05 | $1.28 | 113,400 |
| 2009-07-23 | $1.04 | $1.27 | 2,250,872 |
| 2009-07-22 | $1.04 | $1.27 | 17,800 |
| 2009-07-21 | $1.15 | $1.40 | 2,025,600 |
| 2009-07-20 | $1.18 | $1.44 | 23,806 |
| 2009-07-17 | $1.25 | $1.53 | 11,425 |
| 2009-07-16 | $1.18 | $1.44 | 34,740 |
| 2009-07-15 | $1.20 | $1.46 | 26,600 |
| 2009-07-14 | $1.05 | $1.28 | 2,100 |
| 2009-07-13 | $1.12 | $1.37 | 13,760 |
| 2009-07-10 | $1.00 | $1.22 | 620,345 |
| 2009-07-09 | $1.03 | $1.26 | 19,725 |
| 2009-07-08 | $0.92 | $1.12 | 12,220 |
| 2009-07-07 | $0.94 | $1.15 | 4,675 |
| 2009-07-06 | $1.01 | $1.23 | 301,700 |
| 2009-07-02 | $0.98 | $1.20 | 31,400 |
| 2009-07-01 | $1.00 | $1.22 | 7,800 |
| 2009-06-30 | $1.05 | $1.28 | 749,760 |
| 2009-06-29 | $1.03 | $1.26 | 1,208,873 |
| 2009-06-26 | $0.82 | $1.00 | 3,300,605 |
| 2009-06-25 | $0.50 | $0.61 | 586,400 |
| 2009-06-24 | $0.50 | $0.61 | 183,983 |
| 2009-06-23 | $0.46 | $0.56 | 30,800 |
| 2009-06-22 | $0.48 | $0.59 | 62,460 |
| 2009-06-19 | $0.48 | $0.59 | 181,537 |
| 2009-06-18 | $0.50 | $0.61 | 110,800 |
| 2009-06-17 | $0.45 | $0.55 | 1,300 |
| 2009-06-16 | $0.48 | $0.59 | 26,500 |
| 2009-06-15 | $0.47 | $0.57 | 23,662 |
| 2009-06-12 | $0.47 | $0.57 | 10,500 |
| 2009-06-11 | $0.47 | $0.57 | 9,000 |
| 2009-06-10 | $0.46 | $0.56 | 14,500 |
| 2009-06-09 | $0.45 | $0.55 | 75,450 |
| 2009-06-08 | $0.48 | $0.58 | 5,700 |
| 2009-06-05 | $0.50 | $0.61 | 108,090 |
| 2009-06-04 | $0.46 | $0.56 | 0 |
| 2009-06-03 | $0.46 | $0.56 | 58,600 |
| 2009-06-02 | $0.46 | $0.56 | 11,100 |
| 2009-06-01 | $0.50 | $0.61 | 13,900 |
| 2009-05-29 | $0.50 | $0.61 | 19,000 |
| 2009-05-28 | $0.45 | $0.55 | 8,752 |
| 2009-05-27 | $0.48 | $0.59 | 21,600 |
| 2009-05-26 | $0.50 | $0.61 | 54,194 |
| 2009-05-22 | $0.50 | $0.61 | 3,900 |
| 2009-05-21 | $0.50 | $0.61 | 10,147 |
| 2009-05-20 | $0.54 | $0.66 | 25,600 |
| 2009-05-19 | $0.55 | $0.67 | 143,310 |
| 2009-05-18 | $0.60 | $0.73 | 45,675 |
| 2009-05-15 | $0.50 | $0.61 | 7,175 |
| 2009-05-14 | $0.51 | $0.62 | 330,803 |
| 2009-05-13 | $0.52 | $0.63 | 24,400 |
| 2009-05-12 | $0.60 | $0.73 | 1,400 |
| 2009-05-11 | $0.59 | $0.72 | 401,800 |
| 2009-05-08 | $0.55 | $0.67 | 2,029,536 |
| 2009-05-07 | $0.60 | $0.73 | 351,152 |
| 2009-05-06 | $0.55 | $0.67 | 126,430 |
| 2009-05-05 | $0.48 | $0.59 | 1,330,685 |
| 2009-05-04 | $0.52 | $0.63 | 70,200 |
| 2009-05-01 | $0.51 | $0.62 | 36,700 |
| 2009-04-30 | $0.49 | $0.60 | 24,700 |
| 2009-04-29 | $0.50 | $0.61 | 71,593 |
| 2009-04-28 | $0.52 | $0.63 | 85,700 |
| 2009-04-27 | $0.49 | $0.60 | 146,300 |
| 2009-04-24 | $0.46 | $0.56 | 29,285 |
| 2009-04-23 | $0.51 | $0.62 | 600 |
| 2009-04-22 | $0.49 | $0.60 | 22,200 |
| 2009-04-21 | $0.52 | $0.63 | 20,900 |
| 2009-04-20 | $0.49 | $0.60 | 51,700 |
| 2009-04-17 | $0.51 | $0.62 | 5,800 |
| 2009-04-16 | $0.55 | $0.67 | 39,100 |
| 2009-04-15 | $0.55 | $0.67 | 45,066 |
| 2009-04-14 | $0.55 | $0.67 | 102,751 |
| 2009-04-13 | $0.52 | $0.63 | 60,400 |
| 2009-04-09 | $0.50 | $0.61 | 79,650 |
| 2009-04-08 | $0.40 | $0.49 | 3,600 |
| 2009-04-07 | $0.44 | $0.53 | 5,802 |
| 2009-04-06 | $0.42 | $0.51 | 700 |
| 2009-04-03 | $0.41 | $0.50 | 13,200 |
| 2009-04-02 | $0.41 | $0.50 | 42,800 |
| 2009-04-01 | $0.37 | $0.45 | 2,400 |
| 2009-03-31 | $0.37 | $0.45 | 35,300 |
| 2009-03-30 | $0.38 | $0.46 | 87,900 |
| 2009-03-27 | $0.38 | $0.46 | 46,300 |
| 2009-03-26 | $0.40 | $0.49 | 439,602 |
| 2009-03-25 | $0.41 | $0.50 | 189,800 |
| 2009-03-24 | $0.38 | $0.46 | 413,399 |
| 2009-03-23 | $0.40 | $0.49 | 393,276 |
| 2009-03-20 | $0.36 | $0.44 | 37,900 |
| 2009-03-19 | $0.50 | $0.61 | 178,344 |
| 2009-03-18 | $0.47 | $0.57 | 215,100 |
| 2009-03-17 | $0.35 | $0.43 | 90,026 |
| 2009-03-16 | $0.39 | $0.48 | 192,050 |
| 2009-03-13 | $0.37 | $0.45 | 9,707 |
| 2009-03-12 | $0.23 | $0.28 | 4,600 |
| 2009-03-11 | $0.25 | $0.31 | 40,699 |
| 2009-03-10 | $0.28 | $0.34 | 25,649 |
| 2009-03-09 | $0.22 | $0.27 | 25,185 |
| 2009-03-06 | $0.30 | $0.36 | 126 |
| 2009-03-05 | $0.30 | $0.37 | 54,201 |
| 2009-03-04 | $0.29 | $0.35 | 41,900 |
| 2009-03-03 | $0.32 | $0.39 | 19,260 |
| 2009-03-02 | $0.36 | $0.44 | 23,700 |
| 2009-02-27 | $0.42 | $0.51 | 5,600 |
| 2009-02-26 | $0.44 | $0.54 | 7,250 |
| 2009-02-25 | $0.44 | $0.54 | 12,000 |
| 2009-02-24 | $0.47 | $0.57 | 1,000 |
| 2009-02-23 | $0.47 | $0.57 | 1,100 |
| 2009-02-20 | $0.52 | $0.63 | 0 |
| 2009-02-19 | $0.52 | $0.63 | 10,100 |
| 2009-02-18 | $0.48 | $0.59 | 59,000 |
| 2009-02-17 | $0.47 | $0.57 | 89,500 |
| 2009-02-13 | $0.52 | $0.63 | 8,000 |
| 2009-02-12 | $0.51 | $0.62 | 13,607 |
| 2009-02-11 | $0.55 | $0.67 | 16,300 |
| 2009-02-10 | $0.55 | $0.67 | 800 |
| 2009-02-09 | $0.58 | $0.71 | 12,400 |
| 2009-02-06 | $0.60 | $0.73 | 9,800 |
| 2009-02-05 | $0.60 | $0.73 | 3,841 |
| 2009-02-04 | $0.64 | $0.78 | 6,645 |
| 2009-02-03 | $0.65 | $0.79 | 33,500 |
| 2009-02-02 | $0.64 | $0.78 | 76,621 |
| 2009-01-30 | $0.66 | $0.81 | 5,700 |
| 2009-01-29 | $0.67 | $0.82 | 2,600 |
| 2009-01-28 | $0.67 | $0.82 | 5,900 |
| 2009-01-27 | $0.68 | $0.83 | 619,015 |
| 2009-01-26 | $0.80 | $0.98 | 17,500 |
| 2009-01-23 | $0.80 | $0.98 | 22,950 |
| 2009-01-22 | $0.80 | $0.98 | 9,900 |
| 2009-01-21 | $0.80 | $0.98 | 23,800 |
| 2009-01-20 | $0.82 | $1.00 | 12,910 |
| 2009-01-16 | $0.85 | $1.04 | 3,800 |
| 2009-01-15 | $0.92 | $1.12 | 15,000 |
| 2009-01-14 | $0.80 | $0.97 | 29,000 |
| 2009-01-13 | $0.80 | $0.98 | 5,000 |
| 2009-01-12 | $0.90 | $1.10 | 37,100 |
| 2009-01-09 | $0.96 | $1.17 | 1,889,766 |
| 2009-01-08 | $1.21 | $1.48 | 3,034,970 |
| 2009-01-07 | $1.16 | $1.42 | 760,451 |
| 2009-01-06 | $0.75 | $0.92 | 334,557 |
| 2009-01-05 | $0.55 | $0.67 | 9,400 |
| 2009-01-02 | $0.47 | $0.57 | 4,200 |