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
- 2000-03-13 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 | $5.50 | $5.60 | 21,400 |
| 2009-12-30 | $5.49 | $5.59 | 30,600 |
| 2009-12-29 | $5.54 | $5.64 | 66,500 |
| 2009-12-28 | $5.47 | $5.57 | 1,294,200 |
| 2009-12-24 | $5.52 | $5.62 | 53,600 |
| 2009-12-23 | $5.39 | $5.49 | 39,100 |
| 2009-12-22 | $5.45 | $5.55 | 97,200 |
| 2009-12-21 | $5.28 | $5.38 | 83,300 |
| 2009-12-18 | $5.10 | $5.19 | 70,800 |
| 2009-12-17 | $4.90 | $4.99 | 27,700 |
| 2009-12-16 | $5.12 | $5.22 | 63,500 |
| 2009-12-15 | $4.91 | $5.00 | 25,800 |
| 2009-12-14 | $4.91 | $5.00 | 470,000 |
| 2009-12-11 | $4.80 | $4.89 | 41,800 |
| 2009-12-10 | $4.94 | $5.03 | 74,300 |
| 2009-12-09 | $4.95 | $5.04 | 27,800 |
| 2009-12-08 | $4.95 | $5.04 | 10,600 |
| 2009-12-07 | $4.90 | $4.99 | 11,000 |
| 2009-12-04 | $4.85 | $4.94 | 1,730,600 |
| 2009-12-03 | $4.87 | $4.96 | 302,000 |
| 2009-12-02 | $4.91 | $5.00 | 1,339,200 |
| 2009-12-01 | $4.93 | $5.02 | 25,000 |
| 2009-11-30 | $4.78 | $4.87 | 116,900 |
| 2009-11-27 | $4.82 | $4.91 | 9,300 |
| 2009-11-25 | $4.81 | $4.90 | 175,900 |
| 2009-11-24 | $4.85 | $4.94 | 76,600 |
| 2009-11-23 | $4.70 | $4.79 | 234,600 |
| 2009-11-20 | $4.59 | $4.68 | 1,391,900 |
| 2009-11-19 | $4.80 | $4.89 | 178,900 |
| 2009-11-18 | $5.11 | $5.21 | 659,200 |
| 2009-11-17 | $5.10 | $5.19 | 1,833,100 |
| 2009-11-16 | $5.20 | $5.30 | 911,400 |
| 2009-11-13 | $4.99 | $5.08 | 385,400 |
| 2009-11-12 | $4.90 | $4.99 | 3,211,500 |
| 2009-11-11 | $5.02 | $5.11 | 46,900 |
| 2009-11-10 | $4.69 | $4.78 | 17,800 |
| 2009-11-09 | $4.80 | $4.89 | 64,400 |
| 2009-11-06 | $4.75 | $4.84 | 35,700 |
| 2009-11-05 | $4.72 | $4.81 | 126,000 |
| 2009-11-04 | $4.79 | $4.88 | 59,200 |
| 2009-11-03 | $4.48 | $4.56 | 75,500 |
| 2009-11-02 | $4.64 | $4.73 | 117,000 |
| 2009-10-30 | $4.47 | $4.55 | 101,800 |
| 2009-10-29 | $4.89 | $4.98 | 526,100 |
| 2009-10-28 | $4.38 | $4.46 | 519,100 |
| 2009-10-27 | $4.57 | $4.66 | 597,500 |
| 2009-10-26 | $4.99 | $5.08 | 47,200 |
| 2009-10-23 | $5.20 | $5.30 | 81,700 |
| 2009-10-22 | $5.41 | $5.51 | 202,700 |
| 2009-10-21 | $5.45 | $5.55 | 118,200 |
| 2009-10-20 | $5.72 | $5.83 | 38,600 |
| 2009-10-19 | $5.67 | $5.78 | 72,700 |
| 2009-10-16 | $5.58 | $5.68 | 154,800 |
| 2009-10-15 | $5.83 | $5.94 | 490,900 |
| 2009-10-14 | $5.95 | $6.06 | 1,697,600 |
| 2009-10-13 | $5.61 | $5.71 | 2,081,000 |
| 2009-10-12 | $5.75 | $5.86 | 192,000 |
| 2009-10-09 | $5.54 | $5.64 | 42,200 |
| 2009-10-08 | $5.52 | $5.62 | 85,500 |
| 2009-10-07 | $5.49 | $5.59 | 86,900 |
| 2009-10-06 | $5.53 | $5.63 | 54,900 |
| 2009-10-05 | $5.44 | $5.54 | 465,300 |
| 2009-10-02 | $5.22 | $5.32 | 172,400 |
| 2009-10-01 | $5.35 | $5.45 | 538,000 |
| 2009-09-30 | $5.60 | $5.70 | 679,200 |
| 2009-09-29 | $5.28 | $5.38 | 1,456,300 |
| 2009-09-28 | $5.08 | $5.17 | 701,300 |
| 2009-09-25 | $5.14 | $5.24 | 75,200 |
| 2009-09-24 | $5.10 | $5.19 | 1,238,200 |
| 2009-09-23 | $5.42 | $5.52 | 330,500 |
| 2009-09-22 | $5.35 | $5.45 | 90,000 |
| 2009-09-21 | $5.28 | $5.38 | 211,500 |
| 2009-09-18 | $5.25 | $5.35 | 394,400 |
| 2009-09-17 | $5.40 | $5.50 | 210,300 |
| 2009-09-16 | $5.63 | $5.73 | 734,000 |
| 2009-09-15 | $5.69 | $5.80 | 68,200 |
| 2009-09-14 | $5.67 | $5.78 | 353,800 |
| 2009-09-11 | $5.82 | $5.93 | 365,400 |
| 2009-09-10 | $5.75 | $5.86 | 124,100 |
| 2009-09-09 | $5.48 | $5.58 | 644,900 |
| 2009-09-08 | $5.50 | $5.60 | 712,800 |
| 2009-09-04 | $5.35 | $5.45 | 3,088,400 |
| 2009-09-03 | $5.16 | $5.26 | 212,800 |
| 2009-09-02 | $4.86 | $4.95 | 201,500 |
| 2009-09-01 | $5.01 | $5.10 | 218,500 |
| 2009-08-31 | $5.22 | $5.32 | 197,800 |
| 2009-08-28 | $4.98 | $5.07 | 137,000 |
| 2009-08-27 | $4.80 | $4.89 | 147,500 |
| 2009-08-26 | $4.72 | $4.81 | 73,500 |
| 2009-08-25 | $4.70 | $4.79 | 74,500 |
| 2009-08-24 | $4.64 | $4.73 | 279,700 |
| 2009-08-21 | $4.82 | $4.91 | 1,108,800 |
| 2009-08-20 | $4.75 | $4.84 | 585,900 |
| 2009-08-19 | $4.76 | $4.85 | 127,800 |
| 2009-08-18 | $4.77 | $4.86 | 326,200 |
| 2009-08-17 | $4.55 | $4.63 | 444,700 |
| 2009-08-14 | $4.62 | $4.71 | 1,009,500 |
| 2009-08-13 | $4.45 | $4.53 | 1,712,900 |
| 2009-08-12 | $4.10 | $4.18 | 91,200 |
| 2009-08-11 | $4.08 | $4.16 | 166,800 |
| 2009-08-10 | $4.02 | $4.09 | 196,300 |
| 2009-08-07 | $4.14 | $4.22 | 286,700 |
| 2009-08-06 | $3.90 | $3.97 | 55,200 |
| 2009-08-05 | $4.00 | $4.07 | 207,500 |
| 2009-08-04 | $4.10 | $4.18 | 60,700 |
| 2009-08-03 | $4.15 | $4.23 | 82,700 |
| 2009-07-31 | $4.04 | $4.12 | 43,100 |
| 2009-07-30 | $3.90 | $3.97 | 462,800 |
| 2009-07-29 | $3.78 | $3.85 | 50,200 |
| 2009-07-28 | $3.79 | $3.86 | 188,600 |
| 2009-07-27 | $3.87 | $3.94 | 181,500 |
| 2009-07-24 | $4.05 | $4.13 | 103,000 |
| 2009-07-23 | $4.20 | $4.28 | 147,400 |
| 2009-07-22 | $4.22 | $4.30 | 197,800 |
| 2009-07-21 | $4.24 | $4.32 | 352,400 |
| 2009-07-20 | $4.10 | $4.18 | 966,700 |
| 2009-07-17 | $4.10 | $4.18 | 1,455,900 |
| 2009-07-16 | $4.90 | $4.99 | 1,880,900 |
| 2009-07-15 | $4.40 | $4.48 | 558,700 |
| 2009-07-14 | $3.96 | $4.03 | 314,600 |
| 2009-07-13 | $3.95 | $4.02 | 189,900 |
| 2009-07-10 | $3.73 | $3.80 | 1,965,300 |
| 2009-07-09 | $3.61 | $3.68 | 100,400 |
| 2009-07-08 | $3.70 | $3.77 | 289,400 |
| 2009-07-07 | $3.33 | $3.39 | 50,600 |
| 2009-07-06 | $3.42 | $3.48 | 82,400 |
| 2009-07-02 | $3.42 | $3.48 | 191,000 |
| 2009-07-01 | $3.68 | $3.75 | 121,200 |
| 2009-06-30 | $3.57 | $3.64 | 101,500 |
| 2009-06-29 | $3.53 | $3.60 | 123,400 |
| 2009-06-26 | $3.56 | $3.63 | 86,500 |
| 2009-06-25 | $3.50 | $3.57 | 105,500 |
| 2009-06-24 | $3.24 | $3.30 | 108,700 |
| 2009-06-23 | $3.14 | $3.20 | 704,300 |
| 2009-06-22 | $3.00 | $3.06 | 139,600 |
| 2009-06-19 | $3.15 | $3.21 | 28,000 |
| 2009-06-18 | $3.23 | $3.29 | 68,500 |
| 2009-06-17 | $3.17 | $3.23 | 3,288,800 |
| 2009-06-16 | $3.35 | $3.41 | 513,200 |
| 2009-06-15 | $3.45 | $3.51 | 168,400 |
| 2009-06-12 | $3.75 | $3.82 | 864,900 |
| 2009-06-11 | $3.73 | $3.80 | 168,900 |
| 2009-06-10 | $3.58 | $3.65 | 178,100 |
| 2009-06-09 | $3.56 | $3.63 | 179,600 |
| 2009-06-08 | $3.41 | $3.47 | 285,900 |
| 2009-06-05 | $3.52 | $3.59 | 3,637,600 |
| 2009-06-04 | $3.52 | $3.59 | 162,900 |
| 2009-06-03 | $3.29 | $3.35 | 331,000 |
| 2009-06-02 | $3.35 | $3.41 | 358,200 |
| 2009-06-01 | $3.37 | $3.43 | 265,400 |
| 2009-05-29 | $3.15 | $3.21 | 193,700 |
| 2009-05-28 | $3.10 | $3.16 | 121,800 |
| 2009-05-27 | $3.15 | $3.21 | 122,300 |
| 2009-05-26 | $3.15 | $3.21 | 87,900 |
| 2009-05-22 | $3.30 | $3.36 | 23,800 |
| 2009-05-21 | $3.25 | $3.31 | 97,900 |
| 2009-05-20 | $3.31 | $3.37 | 721,300 |
| 2009-05-19 | $3.30 | $3.36 | 462,600 |
| 2009-05-18 | $2.92 | $2.97 | 315,900 |
| 2009-05-15 | $2.92 | $2.97 | 132,900 |
| 2009-05-14 | $2.88 | $2.93 | 204,800 |
| 2009-05-13 | $2.67 | $2.72 | 848,600 |
| 2009-05-12 | $2.91 | $2.96 | 180,500 |
| 2009-05-11 | $2.81 | $2.86 | 1,400,500 |
| 2009-05-08 | $3.17 | $3.23 | 502,100 |
| 2009-05-07 | $3.42 | $3.48 | 2,896,200 |
| 2009-05-06 | $3.30 | $3.36 | 961,600 |
| 2009-05-05 | $3.49 | $3.55 | 891,100 |
| 2009-05-04 | $3.05 | $3.11 | 863,300 |
| 2009-05-01 | $2.64 | $2.69 | 799,800 |
| 2009-04-30 | $2.56 | $2.61 | 1,124,300 |
| 2009-04-29 | $2.41 | $2.45 | 1,200,700 |
| 2009-04-28 | $2.20 | $2.24 | 450,900 |
| 2009-04-27 | $2.37 | $2.41 | 860,900 |
| 2009-04-24 | $2.48 | $2.53 | 4,083,100 |
| 2009-04-23 | $2.49 | $2.54 | 3,385,900 |
| 2009-04-22 | $2.33 | $2.37 | 4,193,600 |
| 2009-04-21 | $2.18 | $2.22 | 5,393,900 |
| 2009-04-20 | $2.07 | $2.11 | 2,150,900 |
| 2009-04-17 | $2.28 | $2.32 | 2,201,700 |
| 2009-04-16 | $2.12 | $2.16 | 4,665,000 |
| 2009-04-15 | $1.88 | $1.91 | 2,306,600 |
| 2009-04-14 | $1.78 | $1.81 | 2,907,200 |
| 2009-04-13 | $1.92 | $1.96 | 2,249,500 |
| 2009-04-09 | $1.87 | $1.90 | 5,962,000 |
| 2009-04-08 | $1.69 | $1.72 | 6,036,800 |
| 2009-04-07 | $1.40 | $1.43 | 2,870,600 |
| 2009-04-06 | $1.51 | $1.54 | 2,742,600 |
| 2009-04-03 | $1.28 | $1.30 | 2,010,900 |
| 2009-04-02 | $1.18 | $1.20 | 941,500 |
| 2009-04-01 | $1.11 | $1.13 | 365,800 |
| 2009-03-31 | $1.13 | $1.15 | 755,000 |
| 2009-03-30 | $1.03 | $1.05 | 622,400 |
| 2009-03-27 | $1.05 | $1.07 | 2,869,900 |
| 2009-03-26 | $1.24 | $1.26 | 1,251,500 |
| 2009-03-25 | $1.18 | $1.20 | 1,035,400 |
| 2009-03-24 | $1.20 | $1.22 | 1,193,200 |
| 2009-03-23 | $1.09 | $1.11 | 680,300 |
| 2009-03-20 | $0.89 | $0.91 | 722,800 |
| 2009-03-19 | $0.91 | $0.93 | 805,900 |
| 2009-03-18 | $0.80 | $0.81 | 619,200 |
| 2009-03-17 | $0.70 | $0.71 | 356,500 |
| 2009-03-16 | $0.66 | $0.67 | 949,500 |
| 2009-03-13 | $0.59 | $0.60 | 387,500 |
| 2009-03-12 | $0.60 | $0.61 | 429,300 |
| 2009-03-11 | $0.55 | $0.56 | 554,800 |
| 2009-03-10 | $0.49 | $0.50 | 644,800 |
| 2009-03-09 | $0.46 | $0.47 | 367,700 |
| 2009-03-06 | $0.51 | $0.52 | 925,600 |
| 2009-03-05 | $0.56 | $0.57 | 823,200 |
| 2009-03-04 | $0.57 | $0.58 | 722,400 |
| 2009-03-03 | $0.59 | $0.60 | 620,500 |
| 2009-03-02 | $0.59 | $0.60 | 810,000 |
| 2009-02-27 | $0.60 | $0.61 | 378,000 |
| 2009-02-26 | $0.58 | $0.59 | 1,172,500 |
| 2009-02-25 | $0.66 | $0.67 | 788,700 |
| 2009-02-24 | $0.67 | $0.68 | 509,400 |
| 2009-02-23 | $0.65 | $0.66 | 800,800 |
| 2009-02-20 | $0.75 | $0.76 | 757,800 |
| 2009-02-19 | $0.76 | $0.77 | 1,064,500 |
| 2009-02-18 | $0.82 | $0.84 | 634,600 |
| 2009-02-17 | $0.82 | $0.84 | 581,000 |
| 2009-02-13 | $0.94 | $0.96 | 207,100 |
| 2009-02-12 | $0.90 | $0.92 | 605,600 |
| 2009-02-11 | $0.95 | $0.97 | 1,125,800 |
| 2009-02-10 | $0.99 | $1.01 | 726,300 |
| 2009-02-09 | $1.09 | $1.11 | 1,498,100 |
| 2009-02-06 | $1.07 | $1.09 | 3,682,600 |
| 2009-02-05 | $0.91 | $0.93 | 839,900 |
| 2009-02-04 | $0.84 | $0.86 | 561,500 |
| 2009-02-03 | $0.85 | $0.87 | 382,600 |
| 2009-02-02 | $0.83 | $0.85 | 427,100 |
| 2009-01-30 | $0.86 | $0.88 | 854,400 |
| 2009-01-29 | $0.89 | $0.91 | 454,000 |
| 2009-01-28 | $0.92 | $0.94 | 986,400 |
| 2009-01-27 | $0.86 | $0.88 | 2,269,700 |
| 2009-01-26 | $0.81 | $0.83 | 2,384,200 |
| 2009-01-23 | $0.78 | $0.79 | 7,284,500 |
| 2009-01-22 | $0.91 | $0.93 | 2,095,900 |
| 2009-01-21 | $0.95 | $0.97 | 1,792,200 |
| 2009-01-20 | $0.88 | $0.90 | 1,976,300 |
| 2009-01-16 | $0.94 | $0.96 | 2,845,200 |
| 2009-01-15 | $1.09 | $1.11 | 1,040,400 |
| 2009-01-14 | $1.13 | $1.15 | 2,075,000 |
| 2009-01-13 | $1.17 | $1.19 | 3,082,200 |
| 2009-01-12 | $1.18 | $1.20 | 784,800 |
| 2009-01-09 | $1.25 | $1.27 | 1,489,700 |
| 2009-01-08 | $1.46 | $1.49 | 1,557,200 |
| 2009-01-07 | $1.59 | $1.62 | 2,212,100 |
| 2009-01-06 | $1.61 | $1.64 | 2,724,700 |
| 2009-01-05 | $1.52 | $1.55 | 951,700 |
| 2009-01-02 | $1.42 | $1.45 | 1,278,500 |