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
- 2008-06-25 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 | $1.24 | 293,951 |
| 2009-12-30 | $0.95 | $1.18 | 626,745 |
| 2009-12-29 | $0.95 | $1.18 | 235,973 |
| 2009-12-28 | $0.94 | $1.17 | 253,807 |
| 2009-12-24 | $0.80 | $1.00 | 59,300 |
| 2009-12-23 | $0.82 | $1.02 | 173,820 |
| 2009-12-22 | $0.81 | $1.01 | 302,939 |
| 2009-12-21 | $0.81 | $1.01 | 115,575 |
| 2009-12-18 | $0.79 | $0.99 | 673,825 |
| 2009-12-17 | $0.81 | $1.01 | 131,950 |
| 2009-12-16 | $0.85 | $1.06 | 139,720 |
| 2009-12-15 | $0.95 | $1.18 | 366,098 |
| 2009-12-14 | $0.88 | $1.10 | 331,425 |
| 2009-12-11 | $0.83 | $1.04 | 165,905 |
| 2009-12-10 | $0.75 | $0.94 | 80,189 |
| 2009-12-09 | $0.71 | $0.89 | 127,527 |
| 2009-12-08 | $0.69 | $0.86 | 151,872 |
| 2009-12-07 | $0.74 | $0.92 | 136,401 |
| 2009-12-04 | $0.74 | $0.92 | 142,562 |
| 2009-12-03 | $0.75 | $0.94 | 129,538 |
| 2009-12-02 | $0.67 | $0.84 | 75,370 |
| 2009-12-01 | $0.74 | $0.92 | 97,975 |
| 2009-11-30 | $0.68 | $0.85 | 308,653 |
| 2009-11-27 | $0.71 | $0.89 | 27,350 |
| 2009-11-25 | $0.73 | $0.91 | 55,369 |
| 2009-11-24 | $0.77 | $0.96 | 58,681 |
| 2009-11-23 | $0.87 | $1.09 | 84,629 |
| 2009-11-20 | $0.92 | $1.15 | 69,186 |
| 2009-11-19 | $0.91 | $1.14 | 122,384 |
| 2009-11-18 | $0.84 | $1.05 | 65,896 |
| 2009-11-17 | $0.77 | $0.96 | 58,965 |
| 2009-11-16 | $0.77 | $0.96 | 73,049 |
| 2009-11-13 | $0.84 | $1.05 | 60,589 |
| 2009-11-12 | $0.88 | $1.10 | 55,230 |
| 2009-11-11 | $0.89 | $1.11 | 61,113 |
| 2009-11-10 | $0.94 | $1.17 | 128,450 |
| 2009-11-09 | $1.00 | $1.25 | 77,279 |
| 2009-11-06 | $1.04 | $1.30 | 52,000 |
| 2009-11-05 | $1.09 | $1.36 | 113,930 |
| 2009-11-04 | $1.12 | $1.39 | 102,200 |
| 2009-11-03 | $1.09 | $1.36 | 137,092 |
| 2009-11-02 | $1.01 | $1.26 | 53,407 |
| 2009-10-30 | $1.07 | $1.33 | 165,634 |
| 2009-10-29 | $1.09 | $1.36 | 53,707 |
| 2009-10-28 | $1.06 | $1.32 | 145,666 |
| 2009-10-27 | $1.08 | $1.35 | 77,884 |
| 2009-10-26 | $1.15 | $1.43 | 72,378 |
| 2009-10-23 | $1.19 | $1.48 | 69,650 |
| 2009-10-22 | $1.23 | $1.53 | 58,050 |
| 2009-10-21 | $1.28 | $1.60 | 133,648 |
| 2009-10-20 | $1.15 | $1.43 | 338,480 |
| 2009-10-19 | $1.30 | $1.62 | 834,148 |
| 2009-10-16 | $1.41 | $1.76 | 31,050 |
| 2009-10-15 | $1.42 | $1.77 | 115,531 |
| 2009-10-14 | $1.45 | $1.81 | 143,945 |
| 2009-10-13 | $1.45 | $1.81 | 117,425 |
| 2009-10-12 | $1.50 | $1.87 | 61,850 |
| 2009-10-09 | $1.50 | $1.87 | 163,815 |
| 2009-10-08 | $1.59 | $1.98 | 78,810 |
| 2009-10-07 | $1.59 | $1.98 | 169,392 |
| 2009-10-06 | $1.62 | $2.02 | 187,700 |
| 2009-10-05 | $1.60 | $2.00 | 84,890 |
| 2009-10-02 | $1.57 | $1.96 | 33,220 |
| 2009-10-01 | $1.60 | $2.00 | 92,976 |
| 2009-09-30 | $1.61 | $2.01 | 73,160 |
| 2009-09-29 | $1.72 | $2.15 | 52,160 |
| 2009-09-28 | $1.78 | $2.22 | 116,195 |
| 2009-09-25 | $1.79 | $2.23 | 65,550 |
| 2009-09-24 | $1.81 | $2.26 | 128,300 |
| 2009-09-23 | $1.80 | $2.25 | 175,685 |
| 2009-09-22 | $1.74 | $2.17 | 64,854 |
| 2009-09-21 | $1.70 | $2.12 | 37,257 |
| 2009-09-18 | $1.72 | $2.15 | 102,971 |
| 2009-09-17 | $1.60 | $2.00 | 38,871 |
| 2009-09-16 | $1.74 | $2.17 | 523,987 |
| 2009-09-15 | $1.70 | $2.12 | 88,812 |
| 2009-09-14 | $1.67 | $2.08 | 69,928 |
| 2009-09-11 | $1.75 | $2.18 | 106,160 |
| 2009-09-10 | $1.62 | $2.02 | 93,550 |
| 2009-09-09 | $1.61 | $2.01 | 182,852 |
| 2009-09-08 | $1.64 | $2.05 | 610,124 |
| 2009-09-04 | $1.76 | $2.20 | 232,840 |
| 2009-09-03 | $1.82 | $2.27 | 111,160 |
| 2009-09-02 | $1.70 | $2.12 | 167,090 |
| 2009-09-01 | $1.79 | $2.23 | 197,230 |
| 2009-08-31 | $1.96 | $2.44 | 155,330 |
| 2009-08-28 | $2.16 | $2.69 | 198,621 |
| 2009-08-27 | $2.08 | $2.59 | 442,805 |
| 2009-08-26 | $2.04 | $2.54 | 134,835 |
| 2009-08-25 | $2.01 | $2.51 | 535,395 |
| 2009-08-24 | $2.00 | $2.49 | 334,846 |
| 2009-08-21 | $1.66 | $2.07 | 601,171 |
| 2009-08-20 | $1.65 | $2.06 | 93,150 |
| 2009-08-19 | $1.65 | $2.06 | 71,722 |
| 2009-08-18 | $1.65 | $2.05 | 1,383,962 |
| 2009-08-17 | $1.65 | $2.06 | 32,703 |
| 2009-08-14 | $1.70 | $2.12 | 31,954 |
| 2009-08-13 | $1.70 | $2.12 | 74,024 |
| 2009-08-12 | $1.70 | $2.12 | 50,746 |
| 2009-08-11 | $1.75 | $2.18 | 139,549 |
| 2009-08-10 | $1.90 | $2.37 | 405,022 |
| 2009-08-07 | $1.68 | $2.10 | 248,102 |
| 2009-08-06 | $1.75 | $2.18 | 205,525 |
| 2009-08-05 | $1.75 | $2.18 | 71,774 |
| 2009-08-04 | $1.78 | $2.22 | 76,035 |
| 2009-08-03 | $1.95 | $2.43 | 279,575 |
| 2009-07-31 | $1.90 | $2.37 | 117,797 |
| 2009-07-30 | $1.83 | $2.28 | 602,971 |
| 2009-07-29 | $2.25 | $2.81 | 247,125 |
| 2009-07-28 | $1.90 | $2.37 | 231,150 |
| 2009-07-27 | $1.60 | $2.00 | 79,453 |
| 2009-07-24 | $1.74 | $2.17 | 26,873 |
| 2009-07-23 | $1.75 | $2.18 | 174,485 |
| 2009-07-22 | $1.65 | $2.06 | 107,226 |
| 2009-07-21 | $1.68 | $2.10 | 101,925 |
| 2009-07-20 | $1.61 | $2.01 | 100,057 |
| 2009-07-17 | $1.62 | $2.02 | 97,271 |
| 2009-07-16 | $1.60 | $2.00 | 189,809 |
| 2009-07-15 | $1.33 | $1.66 | 379,405 |
| 2009-07-14 | $1.23 | $1.53 | 58,968 |
| 2009-07-13 | $1.25 | $1.56 | 70,185 |
| 2009-07-10 | $1.20 | $1.50 | 135,960 |
| 2009-07-09 | $1.28 | $1.60 | 120,021 |
| 2009-07-08 | $1.23 | $1.53 | 55,996 |
| 2009-07-07 | $1.20 | $1.50 | 72,801 |
| 2009-07-06 | $1.27 | $1.59 | 48,079 |
| 2009-07-02 | $1.13 | $1.41 | 37,200 |
| 2009-07-01 | $1.30 | $1.62 | 50,696 |
| 2009-06-30 | $1.27 | $1.58 | 117,440 |
| 2009-06-29 | $1.22 | $1.52 | 263,310 |
| 2009-06-26 | $1.25 | $1.56 | 430,266 |
| 2009-06-25 | $0.72 | $0.90 | 31,300 |
| 2009-06-24 | $0.77 | $0.96 | 54,225 |
| 2009-06-23 | $0.73 | $0.92 | 44,200 |
| 2009-06-22 | $0.75 | $0.93 | 20,825 |
| 2009-06-19 | $0.76 | $0.95 | 160,046 |
| 2009-06-18 | $0.69 | $0.86 | 48,578 |
| 2009-06-17 | $0.64 | $0.80 | 48,822 |
| 2009-06-16 | $0.66 | $0.82 | 96,017 |
| 2009-06-15 | $0.65 | $0.81 | 114,300 |
| 2009-06-12 | $0.65 | $0.81 | 71,310 |
| 2009-06-11 | $0.62 | $0.77 | 33,361 |
| 2009-06-10 | $0.64 | $0.80 | 48,629 |
| 2009-06-09 | $0.62 | $0.77 | 122,676 |
| 2009-06-08 | $0.70 | $0.87 | 41,780 |
| 2009-06-05 | $0.68 | $0.85 | 41,010 |
| 2009-06-04 | $0.60 | $0.75 | 57,690 |
| 2009-06-03 | $0.63 | $0.79 | 73,833 |
| 2009-06-02 | $0.65 | $0.81 | 39,585 |
| 2009-06-01 | $0.73 | $0.91 | 43,157 |
| 2009-05-29 | $0.68 | $0.85 | 98,657 |
| 2009-05-28 | $0.67 | $0.84 | 40,770 |
| 2009-05-27 | $0.70 | $0.87 | 74,455 |
| 2009-05-26 | $0.73 | $0.91 | 71,760 |
| 2009-05-22 | $0.71 | $0.89 | 16,394 |
| 2009-05-21 | $0.70 | $0.87 | 18,000 |
| 2009-05-20 | $0.76 | $0.95 | 97,115 |
| 2009-05-19 | $0.75 | $0.94 | 33,636 |
| 2009-05-18 | $0.79 | $0.99 | 58,400 |
| 2009-05-15 | $0.77 | $0.96 | 26,850 |
| 2009-05-14 | $0.75 | $0.94 | 100,200 |
| 2009-05-13 | $0.79 | $0.99 | 111,787 |
| 2009-05-12 | $0.92 | $1.15 | 76,621 |
| 2009-05-11 | $0.94 | $1.17 | 99,373 |
| 2009-05-08 | $0.86 | $1.07 | 55,911 |
| 2009-05-07 | $0.90 | $1.12 | 145,764 |
| 2009-05-06 | $0.89 | $1.11 | 56,242 |
| 2009-05-05 | $0.84 | $1.05 | 289,730 |
| 2009-05-04 | $0.99 | $1.23 | 627,200 |
| 2009-05-01 | $0.89 | $1.11 | 15,135 |
| 2009-04-30 | $0.90 | $1.12 | 37,278 |
| 2009-04-29 | $0.93 | $1.16 | 41,622 |
| 2009-04-28 | $1.01 | $1.26 | 34,500 |
| 2009-04-27 | $1.01 | $1.26 | 45,785 |
| 2009-04-24 | $1.05 | $1.31 | 27,400 |
| 2009-04-23 | $0.99 | $1.23 | 30,800 |
| 2009-04-22 | $1.05 | $1.31 | 28,300 |
| 2009-04-21 | $1.01 | $1.26 | 25,610 |
| 2009-04-20 | $0.99 | $1.24 | 40,108 |
| 2009-04-17 | $1.15 | $1.43 | 89,300 |
| 2009-04-16 | $1.15 | $1.43 | 38,300 |
| 2009-04-15 | $0.99 | $1.23 | 45,400 |
| 2009-04-14 | $1.03 | $1.28 | 183,530 |
| 2009-04-13 | $0.89 | $1.11 | 55,525 |
| 2009-04-09 | $0.90 | $1.12 | 110,117 |
| 2009-04-08 | $0.70 | $0.87 | 34,804 |
| 2009-04-07 | $0.75 | $0.94 | 32,945 |
| 2009-04-06 | $0.75 | $0.94 | 18,965 |
| 2009-04-03 | $0.76 | $0.95 | 63,465 |
| 2009-04-02 | $0.76 | $0.95 | 57,400 |
| 2009-04-01 | $0.75 | $0.94 | 38,150 |
| 2009-03-31 | $0.70 | $0.87 | 64,375 |
| 2009-03-30 | $0.75 | $0.94 | 36,860 |
| 2009-03-27 | $0.79 | $0.99 | 33,290 |
| 2009-03-26 | $0.78 | $0.97 | 33,360 |
| 2009-03-25 | $0.80 | $1.00 | 55,010 |
| 2009-03-24 | $0.82 | $1.02 | 42,762 |
| 2009-03-23 | $0.87 | $1.09 | 183,569 |
| 2009-03-20 | $0.73 | $0.91 | 159,089 |
| 2009-03-19 | $0.96 | $1.20 | 273,278 |
| 2009-03-18 | $0.94 | $1.17 | 136,295 |
| 2009-03-17 | $0.73 | $0.91 | 99,375 |
| 2009-03-16 | $0.66 | $0.82 | 111,764 |
| 2009-03-13 | $0.54 | $0.67 | 44,100 |
| 2009-03-12 | $0.45 | $0.56 | 52,700 |
| 2009-03-11 | $0.46 | $0.57 | 184,926 |
| 2009-03-10 | $0.47 | $0.59 | 196,736 |
| 2009-03-09 | $0.37 | $0.46 | 178,014 |
| 2009-03-06 | $0.32 | $0.40 | 355,806 |
| 2009-03-05 | $0.38 | $0.47 | 165,902 |
| 2009-03-04 | $0.42 | $0.52 | 92,372 |
| 2009-03-03 | $0.47 | $0.59 | 234,688 |
| 2009-03-02 | $0.55 | $0.69 | 95,037 |
| 2009-02-27 | $0.75 | $0.94 | 67,994 |
| 2009-02-26 | $0.75 | $0.94 | 34,350 |
| 2009-02-25 | $0.75 | $0.94 | 38,050 |
| 2009-02-24 | $0.77 | $0.96 | 69,522 |
| 2009-02-23 | $0.75 | $0.94 | 47,584 |
| 2009-02-20 | $0.87 | $1.09 | 72,977 |
| 2009-02-19 | $0.96 | $1.20 | 46,188 |
| 2009-02-18 | $1.00 | $1.24 | 89,408 |
| 2009-02-17 | $0.97 | $1.21 | 283,690 |
| 2009-02-13 | $1.00 | $1.25 | 16,165 |
| 2009-02-12 | $0.98 | $1.22 | 21,305 |
| 2009-02-11 | $0.97 | $1.21 | 26,900 |
| 2009-02-10 | $1.00 | $1.25 | 16,040 |
| 2009-02-09 | $1.08 | $1.35 | 26,260 |
| 2009-02-06 | $1.10 | $1.37 | 130,588 |
| 2009-02-05 | $1.02 | $1.27 | 40,120 |
| 2009-02-04 | $0.99 | $1.23 | 30,770 |
| 2009-02-03 | $1.01 | $1.26 | 23,638 |
| 2009-02-02 | $1.01 | $1.26 | 32,235 |
| 2009-01-30 | $1.01 | $1.26 | 44,370 |
| 2009-01-29 | $1.03 | $1.28 | 25,250 |
| 2009-01-28 | $1.05 | $1.31 | 141,600 |
| 2009-01-27 | $0.98 | $1.22 | 33,700 |
| 2009-01-26 | $1.16 | $1.45 | 308,503 |
| 2009-01-23 | $1.32 | $1.65 | 47,972 |
| 2009-01-22 | $1.34 | $1.67 | 60,973 |
| 2009-01-21 | $1.24 | $1.55 | 33,117 |
| 2009-01-20 | $1.18 | $1.47 | 189,933 |
| 2009-01-16 | $1.31 | $1.63 | 36,945 |
| 2009-01-15 | $1.35 | $1.68 | 260,014 |
| 2009-01-14 | $1.33 | $1.66 | 30,620 |
| 2009-01-13 | $1.52 | $1.90 | 115,600 |
| 2009-01-12 | $1.70 | $2.12 | 130,000 |
| 2009-01-09 | $1.70 | $2.12 | 97,590 |
| 2009-01-08 | $2.18 | $2.72 | 96,519 |
| 2009-01-07 | $2.07 | $2.58 | 8,230,974 |
| 2009-01-06 | $1.78 | $2.22 | 203,175 |
| 2009-01-05 | $0.96 | $1.20 | 1,368,140 |
| 2009-01-02 | $0.90 | $1.12 | 46,150 |