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
- 2007-12-18 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 | $1.10 | $1.40 | 1,531,351 |
| 2009-12-30 | $1.08 | $1.38 | 594,825 |
| 2009-12-29 | $1.10 | $1.40 | 523,203 |
| 2009-12-28 | $1.06 | $1.35 | 410,599 |
| 2009-12-24 | $0.87 | $1.11 | 78,131 |
| 2009-12-23 | $0.91 | $1.16 | 193,011 |
| 2009-12-22 | $0.91 | $1.16 | 790,586 |
| 2009-12-21 | $0.91 | $1.16 | 287,290 |
| 2009-12-18 | $0.90 | $1.15 | 884,272 |
| 2009-12-17 | $0.88 | $1.12 | 1,734,577 |
| 2009-12-16 | $0.89 | $1.13 | 389,759 |
| 2009-12-15 | $1.00 | $1.28 | 926,725 |
| 2009-12-14 | $0.99 | $1.26 | 585,489 |
| 2009-12-11 | $0.88 | $1.12 | 946,813 |
| 2009-12-10 | $0.78 | $0.99 | 215,001 |
| 2009-12-09 | $0.78 | $0.99 | 312,413 |
| 2009-12-08 | $0.76 | $0.97 | 269,707 |
| 2009-12-07 | $0.76 | $0.97 | 204,351 |
| 2009-12-04 | $0.74 | $0.94 | 77,447 |
| 2009-12-03 | $0.73 | $0.93 | 160,854 |
| 2009-12-02 | $0.72 | $0.92 | 112,489 |
| 2009-12-01 | $0.74 | $0.94 | 179,856 |
| 2009-11-30 | $0.72 | $0.92 | 110,140 |
| 2009-11-27 | $0.76 | $0.97 | 22,483 |
| 2009-11-25 | $0.79 | $1.01 | 71,754 |
| 2009-11-24 | $0.79 | $1.01 | 332,285 |
| 2009-11-23 | $0.88 | $1.12 | 74,460 |
| 2009-11-20 | $0.94 | $1.20 | 104,509 |
| 2009-11-19 | $0.89 | $1.13 | 256,282 |
| 2009-11-18 | $0.80 | $1.02 | 736,079 |
| 2009-11-17 | $0.78 | $0.99 | 196,357 |
| 2009-11-16 | $0.76 | $0.97 | 153,614 |
| 2009-11-13 | $0.82 | $1.05 | 602,206 |
| 2009-11-12 | $0.83 | $1.06 | 193,313 |
| 2009-11-11 | $0.89 | $1.13 | 84,526 |
| 2009-11-10 | $0.88 | $1.12 | 250,588 |
| 2009-11-09 | $0.96 | $1.22 | 3,211,364 |
| 2009-11-06 | $1.05 | $1.34 | 154,055 |
| 2009-11-05 | $1.15 | $1.47 | 611,445 |
| 2009-11-04 | $1.06 | $1.35 | 556,426 |
| 2009-11-03 | $1.05 | $1.34 | 497,190 |
| 2009-11-02 | $1.06 | $1.35 | 251,667 |
| 2009-10-30 | $1.15 | $1.47 | 244,485 |
| 2009-10-29 | $1.07 | $1.36 | 232,481 |
| 2009-10-28 | $1.11 | $1.42 | 569,119 |
| 2009-10-27 | $1.12 | $1.43 | 811,804 |
| 2009-10-26 | $1.23 | $1.57 | 961,422 |
| 2009-10-23 | $1.23 | $1.57 | 973,650 |
| 2009-10-22 | $1.23 | $1.57 | 1,337,622 |
| 2009-10-21 | $1.36 | $1.73 | 1,823,809 |
| 2009-10-20 | $1.19 | $1.51 | 1,308,612 |
| 2009-10-19 | $1.30 | $1.66 | 540,804 |
| 2009-10-16 | $1.53 | $1.95 | 33,785 |
| 2009-10-15 | $1.53 | $1.95 | 640,755 |
| 2009-10-14 | $1.57 | $2.00 | 164,952 |
| 2009-10-13 | $1.57 | $2.00 | 1,213,273 |
| 2009-10-12 | $1.64 | $2.09 | 20,409 |
| 2009-10-09 | $1.63 | $2.08 | 213,495 |
| 2009-10-08 | $1.70 | $2.17 | 731,975 |
| 2009-10-07 | $1.69 | $2.16 | 232,520 |
| 2009-10-06 | $1.70 | $2.17 | 497,260 |
| 2009-10-05 | $1.78 | $2.27 | 135,434 |
| 2009-10-02 | $1.63 | $2.08 | 486,090 |
| 2009-10-01 | $1.61 | $2.05 | 143,997 |
| 2009-09-30 | $1.61 | $2.05 | 136,798 |
| 2009-09-29 | $1.68 | $2.14 | 802,497 |
| 2009-09-28 | $1.78 | $2.27 | 128,725 |
| 2009-09-25 | $1.80 | $2.30 | 494,020 |
| 2009-09-24 | $1.86 | $2.37 | 554,149 |
| 2009-09-23 | $1.82 | $2.32 | 168,715 |
| 2009-09-22 | $1.83 | $2.33 | 1,653,641 |
| 2009-09-21 | $1.73 | $2.21 | 93,105 |
| 2009-09-18 | $1.82 | $2.32 | 143,385 |
| 2009-09-17 | $1.72 | $2.19 | 1,203,161 |
| 2009-09-16 | $1.74 | $2.22 | 618,001 |
| 2009-09-15 | $1.72 | $2.19 | 547,907 |
| 2009-09-14 | $1.70 | $2.17 | 690,980 |
| 2009-09-11 | $1.75 | $2.23 | 1,471,784 |
| 2009-09-10 | $1.72 | $2.19 | 155,219 |
| 2009-09-09 | $1.69 | $2.16 | 104,450 |
| 2009-09-08 | $1.69 | $2.16 | 216,086 |
| 2009-09-04 | $1.83 | $2.33 | 244,438 |
| 2009-09-03 | $1.79 | $2.28 | 78,204 |
| 2009-09-02 | $1.72 | $2.19 | 324,052 |
| 2009-09-01 | $1.83 | $2.33 | 185,155 |
| 2009-08-31 | $2.00 | $2.55 | 2,041,071 |
| 2009-08-28 | $2.15 | $2.74 | 1,528,633 |
| 2009-08-27 | $2.10 | $2.68 | 1,328,009 |
| 2009-08-26 | $2.00 | $2.55 | 1,012,617 |
| 2009-08-25 | $2.01 | $2.56 | 5,565,587 |
| 2009-08-24 | $1.93 | $2.46 | 3,618,130 |
| 2009-08-21 | $1.71 | $2.18 | 374,025 |
| 2009-08-20 | $1.61 | $2.05 | 163,319 |
| 2009-08-19 | $1.58 | $2.01 | 269,409 |
| 2009-08-18 | $1.60 | $2.04 | 200,273 |
| 2009-08-17 | $1.60 | $2.04 | 272,471 |
| 2009-08-14 | $1.70 | $2.17 | 173,845 |
| 2009-08-13 | $1.67 | $2.13 | 216,940 |
| 2009-08-12 | $1.71 | $2.18 | 135,408 |
| 2009-08-11 | $1.80 | $2.30 | 220,122 |
| 2009-08-10 | $1.90 | $2.42 | 1,584,929 |
| 2009-08-07 | $1.70 | $2.17 | 241,331 |
| 2009-08-06 | $1.80 | $2.30 | 446,441 |
| 2009-08-05 | $1.80 | $2.30 | 174,200 |
| 2009-08-04 | $1.90 | $2.42 | 69,113 |
| 2009-08-03 | $1.90 | $2.42 | 74,545 |
| 2009-07-31 | $1.86 | $2.37 | 286,547 |
| 2009-07-30 | $1.65 | $2.10 | 1,313,618 |
| 2009-07-29 | $2.32 | $2.95 | 1,207,649 |
| 2009-07-28 | $2.00 | $2.55 | 772,941 |
| 2009-07-27 | $1.70 | $2.17 | 90,451 |
| 2009-07-24 | $1.81 | $2.31 | 93,538 |
| 2009-07-23 | $1.81 | $2.31 | 147,466 |
| 2009-07-22 | $1.62 | $2.07 | 390,520 |
| 2009-07-21 | $1.75 | $2.23 | 1,562,375 |
| 2009-07-20 | $1.80 | $2.30 | 382,001 |
| 2009-07-17 | $1.70 | $2.17 | 125,358 |
| 2009-07-16 | $1.84 | $2.35 | 412,243 |
| 2009-07-15 | $1.75 | $2.23 | 1,395,855 |
| 2009-07-14 | $1.42 | $1.81 | 543,048 |
| 2009-07-13 | $1.42 | $1.81 | 219,403 |
| 2009-07-10 | $1.44 | $1.84 | 340,246 |
| 2009-07-09 | $1.50 | $1.91 | 145,485 |
| 2009-07-08 | $1.39 | $1.77 | 870,015 |
| 2009-07-07 | $1.35 | $1.72 | 474,787 |
| 2009-07-06 | $1.38 | $1.76 | 70,969 |
| 2009-07-02 | $1.29 | $1.65 | 112,200 |
| 2009-07-01 | $1.39 | $1.77 | 1,082,653 |
| 2009-06-30 | $1.35 | $1.72 | 444,544 |
| 2009-06-29 | $1.25 | $1.59 | 917,113 |
| 2009-06-26 | $1.29 | $1.65 | 2,672,493 |
| 2009-06-25 | $0.70 | $0.89 | 673,611 |
| 2009-06-24 | $0.76 | $0.97 | 5,595,410 |
| 2009-06-23 | $0.70 | $0.89 | 2,052,980 |
| 2009-06-22 | $0.66 | $0.84 | 224,350 |
| 2009-06-19 | $0.67 | $0.85 | 1,371,445 |
| 2009-06-18 | $0.65 | $0.83 | 491,051 |
| 2009-06-17 | $0.59 | $0.75 | 245,715 |
| 2009-06-16 | $0.66 | $0.84 | 1,313,027 |
| 2009-06-15 | $0.66 | $0.84 | 663,139 |
| 2009-06-12 | $0.65 | $0.83 | 3,986,970 |
| 2009-06-11 | $0.70 | $0.89 | 96,960 |
| 2009-06-10 | $0.68 | $0.87 | 78,885 |
| 2009-06-09 | $0.70 | $0.89 | 144,198 |
| 2009-06-08 | $0.65 | $0.83 | 18,455 |
| 2009-06-05 | $0.65 | $0.83 | 105,236 |
| 2009-06-04 | $0.65 | $0.83 | 419,770 |
| 2009-06-03 | $0.64 | $0.82 | 75,486 |
| 2009-06-02 | $0.66 | $0.84 | 29,193 |
| 2009-06-01 | $0.67 | $0.85 | 507,539 |
| 2009-05-29 | $0.70 | $0.89 | 196,176 |
| 2009-05-28 | $0.70 | $0.89 | 124,055 |
| 2009-05-27 | $0.71 | $0.91 | 192,230 |
| 2009-05-26 | $0.73 | $0.93 | 84,300 |
| 2009-05-22 | $0.70 | $0.89 | 29,800 |
| 2009-05-21 | $0.68 | $0.87 | 62,716 |
| 2009-05-20 | $0.75 | $0.96 | 85,756 |
| 2009-05-19 | $0.76 | $0.97 | 38,090 |
| 2009-05-18 | $0.75 | $0.96 | 99,909 |
| 2009-05-15 | $0.76 | $0.97 | 40,338 |
| 2009-05-14 | $0.75 | $0.96 | 50,546 |
| 2009-05-13 | $0.75 | $0.96 | 526,421 |
| 2009-05-12 | $0.94 | $1.20 | 69,574 |
| 2009-05-11 | $0.93 | $1.19 | 247,053 |
| 2009-05-08 | $0.83 | $1.06 | 1,237,304 |
| 2009-05-07 | $0.90 | $1.15 | 2,069,974 |
| 2009-05-06 | $0.93 | $1.19 | 110,188 |
| 2009-05-05 | $0.85 | $1.08 | 105,616 |
| 2009-05-04 | $0.83 | $1.06 | 20,887 |
| 2009-05-01 | $0.79 | $1.01 | 92,720 |
| 2009-04-30 | $0.82 | $1.05 | 25,925 |
| 2009-04-29 | $0.86 | $1.10 | 137,786 |
| 2009-04-28 | $0.89 | $1.13 | 499,377 |
| 2009-04-27 | $0.88 | $1.12 | 73,838 |
| 2009-04-24 | $0.90 | $1.15 | 51,200 |
| 2009-04-23 | $0.89 | $1.13 | 87,856 |
| 2009-04-22 | $0.85 | $1.08 | 77,981 |
| 2009-04-21 | $0.85 | $1.08 | 121,547 |
| 2009-04-20 | $0.76 | $0.97 | 305,463 |
| 2009-04-17 | $0.90 | $1.15 | 89,693 |
| 2009-04-16 | $0.87 | $1.11 | 34,275 |
| 2009-04-15 | $0.82 | $1.05 | 28,733 |
| 2009-04-14 | $0.88 | $1.12 | 162,350 |
| 2009-04-13 | $0.81 | $1.03 | 116,831 |
| 2009-04-09 | $0.75 | $0.96 | 1,183,868 |
| 2009-04-08 | $0.72 | $0.92 | 21,863 |
| 2009-04-07 | $0.73 | $0.93 | 62,124 |
| 2009-04-06 | $0.70 | $0.89 | 23,024 |
| 2009-04-03 | $0.75 | $0.96 | 171,710 |
| 2009-04-02 | $0.70 | $0.89 | 38,991 |
| 2009-04-01 | $0.73 | $0.93 | 74,367 |
| 2009-03-31 | $0.73 | $0.93 | 520,524 |
| 2009-03-30 | $0.74 | $0.94 | 499,175 |
| 2009-03-27 | $0.83 | $1.06 | 158,787 |
| 2009-03-26 | $0.82 | $1.05 | 23,132 |
| 2009-03-25 | $0.85 | $1.08 | 89,073 |
| 2009-03-24 | $0.84 | $1.07 | 460,053 |
| 2009-03-23 | $0.83 | $1.06 | 5,020,730 |
| 2009-03-20 | $0.75 | $0.96 | 139,225 |
| 2009-03-19 | $0.85 | $1.08 | 393,449 |
| 2009-03-18 | $0.95 | $1.21 | 171,339 |
| 2009-03-17 | $0.72 | $0.92 | 90,753 |
| 2009-03-16 | $0.78 | $0.99 | 234,820 |
| 2009-03-13 | $0.62 | $0.79 | 1,280,572 |
| 2009-03-12 | $0.37 | $0.47 | 248,734 |
| 2009-03-11 | $0.40 | $0.51 | 944,840 |
| 2009-03-10 | $0.50 | $0.64 | 162,126 |
| 2009-03-09 | $0.47 | $0.60 | 57,031 |
| 2009-03-06 | $0.42 | $0.54 | 319,677 |
| 2009-03-05 | $0.46 | $0.59 | 261,364 |
| 2009-03-04 | $0.55 | $0.70 | 66,755 |
| 2009-03-03 | $0.56 | $0.72 | 380,621 |
| 2009-03-02 | $0.74 | $0.94 | 272,175 |
| 2009-02-27 | $0.80 | $1.02 | 58,102 |
| 2009-02-26 | $0.80 | $1.02 | 164,288 |
| 2009-02-25 | $0.83 | $1.06 | 52,633 |
| 2009-02-24 | $0.87 | $1.11 | 247,020 |
| 2009-02-23 | $0.94 | $1.20 | 241,153 |
| 2009-02-20 | $0.99 | $1.26 | 117,145 |
| 2009-02-19 | $1.03 | $1.31 | 87,192 |
| 2009-02-18 | $1.05 | $1.34 | 391,988 |
| 2009-02-17 | $1.05 | $1.34 | 497,830 |
| 2009-02-13 | $1.11 | $1.42 | 25,248 |
| 2009-02-12 | $1.10 | $1.40 | 70,300 |
| 2009-02-11 | $1.14 | $1.45 | 50,625 |
| 2009-02-10 | $1.11 | $1.42 | 186,364 |
| 2009-02-09 | $1.10 | $1.40 | 55,933 |
| 2009-02-06 | $1.13 | $1.44 | 184,507 |
| 2009-02-05 | $1.12 | $1.43 | 225,500 |
| 2009-02-04 | $1.11 | $1.42 | 117,424 |
| 2009-02-03 | $1.12 | $1.43 | 60,034 |
| 2009-02-02 | $1.10 | $1.40 | 142,500 |
| 2009-01-30 | $1.10 | $1.40 | 175,018 |
| 2009-01-29 | $1.10 | $1.40 | 182,594 |
| 2009-01-28 | $1.10 | $1.40 | 112,967 |
| 2009-01-27 | $1.05 | $1.34 | 44,155 |
| 2009-01-26 | $1.15 | $1.47 | 107,838 |
| 2009-01-23 | $1.30 | $1.66 | 44,171 |
| 2009-01-22 | $1.37 | $1.75 | 67,242 |
| 2009-01-21 | $1.20 | $1.53 | 33,752 |
| 2009-01-20 | $1.14 | $1.45 | 74,628 |
| 2009-01-16 | $1.20 | $1.53 | 70,595 |
| 2009-01-15 | $1.28 | $1.63 | 167,017 |
| 2009-01-14 | $1.30 | $1.66 | 816,123 |
| 2009-01-13 | $1.40 | $1.79 | 157,630 |
| 2009-01-12 | $1.64 | $2.09 | 165,177 |
| 2009-01-09 | $1.80 | $2.30 | 281,642 |
| 2009-01-08 | $2.34 | $2.98 | 376,390 |
| 2009-01-07 | $2.50 | $3.19 | 1,810,658 |
| 2009-01-06 | $1.83 | $2.33 | 956,856 |
| 2009-01-05 | $0.98 | $1.25 | 1,392,531 |
| 2009-01-02 | $0.92 | $1.17 | 58,154 |