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
- 2001-06-27 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 | $0.00 | $0.00 | 0 |
| 2009-12-30 | $0.00 | $0.00 | 337,500 |
| 2009-12-29 | $0.00 | $0.00 | 84,000 |
| 2009-12-28 | $0.00 | $0.00 | 1,000 |
| 2009-12-24 | $0.00 | $0.00 | 105,300 |
| 2009-12-23 | $0.00 | $0.00 | 226,200 |
| 2009-12-22 | $0.00 | $0.00 | 164,700 |
| 2009-12-21 | $0.00 | $0.00 | 0 |
| 2009-12-18 | $0.00 | $0.00 | 52,000 |
| 2009-12-17 | $0.00 | $0.00 | 30,000 |
| 2009-12-16 | $0.00 | $0.00 | 120,000 |
| 2009-12-15 | $0.00 | $0.00 | 0 |
| 2009-12-14 | $0.00 | $0.00 | 130,000 |
| 2009-12-11 | $0.00 | $0.00 | 290,800 |
| 2009-12-10 | $0.00 | $0.00 | 193,000 |
| 2009-12-09 | $0.00 | $0.00 | 62,300 |
| 2009-12-08 | $0.00 | $0.00 | 17,000 |
| 2009-12-07 | $0.00 | $0.00 | 0 |
| 2009-12-04 | $0.00 | $0.00 | 20,000 |
| 2009-12-03 | $0.00 | $0.00 | 0 |
| 2009-12-02 | $0.00 | $0.00 | 525,000 |
| 2009-12-01 | $0.00 | $0.00 | 743,900 |
| 2009-11-30 | $0.00 | $0.00 | 240,000 |
| 2009-11-27 | $0.00 | $0.00 | 3,000 |
| 2009-11-25 | $0.00 | $0.00 | 502,600 |
| 2009-11-24 | $0.00 | $0.00 | 5,468,000 |
| 2009-11-23 | $0.00 | $0.00 | 0 |
| 2009-11-20 | $0.30 | $0.30 | 30,400 |
| 2009-11-19 | $0.32 | $0.32 | 18,700 |
| 2009-11-18 | $0.30 | $0.30 | 231,700 |
| 2009-11-17 | $0.34 | $0.34 | 536,500 |
| 2009-11-16 | $0.39 | $0.39 | 17,700 |
| 2009-11-13 | $0.39 | $0.39 | 22,000 |
| 2009-11-12 | $0.38 | $0.38 | 14,800 |
| 2009-11-11 | $0.37 | $0.37 | 73,600 |
| 2009-11-10 | $0.35 | $0.35 | 24,400 |
| 2009-11-09 | $0.37 | $0.37 | 36,200 |
| 2009-11-06 | $0.34 | $0.34 | 1,600 |
| 2009-11-05 | $0.35 | $0.35 | 20,600 |
| 2009-11-04 | $0.36 | $0.36 | 1,800 |
| 2009-11-03 | $0.37 | $0.37 | 200 |
| 2009-11-02 | $0.38 | $0.38 | 4,000 |
| 2009-10-30 | $0.37 | $0.37 | 2,000 |
| 2009-10-29 | $0.37 | $0.37 | 7,700 |
| 2009-10-28 | $0.37 | $0.37 | 10,700 |
| 2009-10-27 | $0.38 | $0.38 | 5,000 |
| 2009-10-26 | $0.38 | $0.38 | 11,000 |
| 2009-10-23 | $0.37 | $0.37 | 0 |
| 2009-10-22 | $0.37 | $0.37 | 9,700 |
| 2009-10-21 | $0.39 | $0.39 | 21,400 |
| 2009-10-20 | $0.38 | $0.38 | 100 |
| 2009-10-19 | $0.38 | $0.38 | 13,700 |
| 2009-10-16 | $0.39 | $0.39 | 700 |
| 2009-10-15 | $0.39 | $0.39 | 1,400 |
| 2009-10-14 | $0.39 | $0.39 | 3,000 |
| 2009-10-13 | $0.39 | $0.39 | 17,600 |
| 2009-10-12 | $0.40 | $0.40 | 14,600 |
| 2009-10-09 | $0.40 | $0.40 | 4,400 |
| 2009-10-08 | $0.40 | $0.40 | 200 |
| 2009-10-07 | $0.40 | $0.40 | 1,300 |
| 2009-10-06 | $0.40 | $0.40 | 700 |
| 2009-10-05 | $0.41 | $0.41 | 11,400 |
| 2009-10-02 | $0.41 | $0.41 | 10,700 |
| 2009-10-01 | $0.38 | $0.38 | 24,600 |
| 2009-09-30 | $0.41 | $0.41 | 10,300 |
| 2009-09-29 | $0.39 | $0.39 | 91,700 |
| 2009-09-28 | $0.41 | $0.41 | 79,600 |
| 2009-09-25 | $0.43 | $0.43 | 13,900 |
| 2009-09-24 | $0.43 | $0.43 | 2,714,000 |
| 2009-09-23 | $0.43 | $0.43 | 21,000 |
| 2009-09-22 | $0.43 | $0.43 | 14,900 |
| 2009-09-21 | $0.42 | $0.42 | 3,900 |
| 2009-09-18 | $0.44 | $0.44 | 20,500 |
| 2009-09-17 | $0.44 | $0.44 | 10,500 |
| 2009-09-16 | $0.42 | $0.42 | 168,800 |
| 2009-09-15 | $0.40 | $0.40 | 66,500 |
| 2009-09-14 | $0.38 | $0.38 | 37,700 |
| 2009-09-11 | $0.39 | $0.39 | 1,500 |
| 2009-09-10 | $0.36 | $0.36 | 44,000 |
| 2009-09-09 | $0.35 | $0.35 | 10,100 |
| 2009-09-08 | $0.37 | $0.37 | 5,900 |
| 2009-09-04 | $0.38 | $0.38 | 10,300 |
| 2009-09-03 | $0.38 | $0.38 | 19,400 |
| 2009-09-02 | $0.37 | $0.37 | 25,200 |
| 2009-09-01 | $0.39 | $0.39 | 29,700 |
| 2009-08-31 | $0.37 | $0.37 | 8,200 |
| 2009-08-28 | $0.39 | $0.39 | 61,700 |
| 2009-08-27 | $0.36 | $0.36 | 13,400 |
| 2009-08-26 | $0.36 | $0.36 | 60,100 |
| 2009-08-25 | $0.32 | $0.32 | 16,300 |
| 2009-08-24 | $0.33 | $0.33 | 68,600 |
| 2009-08-21 | $0.30 | $0.30 | 86,000 |
| 2009-08-20 | $0.30 | $0.30 | 68,500 |
| 2009-08-19 | $0.32 | $0.32 | 21,700 |
| 2009-08-18 | $0.32 | $0.32 | 136,500 |
| 2009-08-17 | $0.29 | $0.29 | 16,800 |
| 2009-08-14 | $0.29 | $0.29 | 6,800 |
| 2009-08-13 | $0.30 | $0.30 | 3,000 |
| 2009-08-12 | $0.30 | $0.30 | 13,800 |
| 2009-08-11 | $0.29 | $0.29 | 73,000 |
| 2009-08-10 | $0.29 | $0.29 | 31,200 |
| 2009-08-07 | $0.28 | $0.28 | 33,600 |
| 2009-08-06 | $0.30 | $0.30 | 31,400 |
| 2009-08-05 | $0.29 | $0.29 | 9,100 |
| 2009-08-04 | $0.29 | $0.29 | 24,100 |
| 2009-08-03 | $0.29 | $0.29 | 42,000 |
| 2009-07-31 | $0.30 | $0.30 | 78,300 |
| 2009-07-30 | $0.30 | $0.30 | 46,700 |
| 2009-07-29 | $0.30 | $0.30 | 50,100 |
| 2009-07-28 | $0.30 | $0.30 | 40,700 |
| 2009-07-27 | $0.31 | $0.31 | 21,100 |
| 2009-07-24 | $0.32 | $0.32 | 13,500 |
| 2009-07-23 | $0.31 | $0.31 | 20,900 |
| 2009-07-22 | $0.30 | $0.30 | 25,300 |
| 2009-07-21 | $0.29 | $0.29 | 1,900 |
| 2009-07-20 | $0.31 | $0.31 | 155,400 |
| 2009-07-17 | $0.30 | $0.30 | 13,700 |
| 2009-07-16 | $0.30 | $0.30 | 32,700 |
| 2009-07-15 | $0.29 | $0.29 | 65,500 |
| 2009-07-14 | $0.30 | $0.30 | 4,200 |
| 2009-07-13 | $0.31 | $0.31 | 31,900 |
| 2009-07-10 | $0.33 | $0.33 | 22,400 |
| 2009-07-09 | $0.31 | $0.31 | 22,800 |
| 2009-07-08 | $0.30 | $0.30 | 87,600 |
| 2009-07-07 | $0.33 | $0.33 | 48,800 |
| 2009-07-06 | $0.35 | $0.35 | 14,400 |
| 2009-07-02 | $0.35 | $0.35 | 10,000 |
| 2009-07-01 | $0.34 | $0.34 | 8,300 |
| 2009-06-30 | $0.35 | $0.35 | 20,000 |
| 2009-06-29 | $0.34 | $0.34 | 153,500 |
| 2009-06-26 | $0.32 | $0.32 | 43,500 |
| 2009-06-25 | $0.31 | $0.31 | 16,700 |
| 2009-06-24 | $0.30 | $0.30 | 48,700 |
| 2009-06-23 | $0.33 | $0.33 | 40,900 |
| 2009-06-22 | $0.33 | $0.33 | 38,500 |
| 2009-06-19 | $0.31 | $0.31 | 9,500 |
| 2009-06-18 | $0.28 | $0.28 | 22,600 |
| 2009-06-17 | $0.32 | $0.32 | 1,400 |
| 2009-06-16 | $0.32 | $0.32 | 16,400 |
| 2009-06-15 | $0.33 | $0.33 | 10,900 |
| 2009-06-12 | $0.31 | $0.31 | 25,300 |
| 2009-06-11 | $0.32 | $0.32 | 4,400 |
| 2009-06-10 | $0.34 | $0.34 | 5,000 |
| 2009-06-09 | $0.33 | $0.33 | 17,900 |
| 2009-06-08 | $0.33 | $0.33 | 42,000 |
| 2009-06-05 | $0.32 | $0.32 | 134,700 |
| 2009-06-04 | $0.32 | $0.32 | 87,600 |
| 2009-06-03 | $0.28 | $0.28 | 3,300 |
| 2009-06-02 | $0.30 | $0.30 | 37,100 |
| 2009-06-01 | $0.31 | $0.31 | 17,600 |
| 2009-05-29 | $0.32 | $0.32 | 92,300 |
| 2009-05-28 | $0.35 | $0.35 | 2,100 |
| 2009-05-27 | $0.34 | $0.34 | 56,600 |
| 2009-05-26 | $0.32 | $0.32 | 12,500 |
| 2009-05-22 | $0.30 | $0.30 | 52,000 |
| 2009-05-21 | $0.30 | $0.30 | 46,300 |
| 2009-05-20 | $0.31 | $0.31 | 76,000 |
| 2009-05-19 | $0.31 | $0.31 | 40,000 |
| 2009-05-18 | $0.30 | $0.30 | 18,000 |
| 2009-05-15 | $0.32 | $0.32 | 189,200 |
| 2009-05-14 | $0.31 | $0.31 | 23,200 |
| 2009-05-13 | $0.32 | $0.32 | 82,700 |
| 2009-05-12 | $0.37 | $0.37 | 17,300 |
| 2009-05-11 | $0.37 | $0.37 | 48,400 |
| 2009-05-08 | $0.37 | $0.37 | 67,200 |
| 2009-05-07 | $0.32 | $0.32 | 77,000 |
| 2009-05-06 | $0.33 | $0.33 | 13,800 |
| 2009-05-05 | $0.35 | $0.35 | 32,300 |
| 2009-05-04 | $0.35 | $0.35 | 5,200 |
| 2009-05-01 | $0.35 | $0.35 | 36,800 |
| 2009-04-30 | $0.36 | $0.36 | 85,900 |
| 2009-04-29 | $0.38 | $0.38 | 56,000 |
| 2009-04-28 | $0.36 | $0.36 | 2,400 |
| 2009-04-27 | $0.36 | $0.36 | 232,600 |
| 2009-04-24 | $0.34 | $0.34 | 11,000 |
| 2009-04-23 | $0.34 | $0.34 | 106,100 |
| 2009-04-22 | $0.31 | $0.31 | 1,000 |
| 2009-04-21 | $0.31 | $0.31 | 41,500 |
| 2009-04-20 | $0.31 | $0.31 | 114,100 |
| 2009-04-17 | $0.28 | $0.28 | 68,600 |
| 2009-04-16 | $0.27 | $0.27 | 39,900 |
| 2009-04-15 | $0.32 | $0.32 | 7,300 |
| 2009-04-14 | $0.33 | $0.33 | 238,400 |
| 2009-04-13 | $0.27 | $0.27 | 66,700 |
| 2009-04-09 | $0.26 | $0.26 | 158,900 |
| 2009-04-08 | $0.28 | $0.28 | 41,800 |
| 2009-04-07 | $0.28 | $0.28 | 189,900 |
| 2009-04-06 | $0.31 | $0.31 | 24,300 |
| 2009-04-03 | $0.30 | $0.30 | 1,500 |
| 2009-04-02 | $0.30 | $0.30 | 800 |
| 2009-04-01 | $0.28 | $0.28 | 20,000 |
| 2009-03-31 | $0.34 | $0.34 | 20,900 |
| 2009-03-30 | $0.36 | $0.36 | 23,200 |
| 2009-03-27 | $0.32 | $0.32 | 11,700 |
| 2009-03-26 | $0.34 | $0.34 | 78,800 |
| 2009-03-25 | $0.27 | $0.27 | 101,700 |
| 2009-03-24 | $0.32 | $0.32 | 207,300 |
| 2009-03-23 | $0.17 | $0.17 | 378,500 |
| 2009-03-20 | $0.22 | $0.22 | 3,000 |
| 2009-03-19 | $0.22 | $0.22 | 41,900 |
| 2009-03-18 | $0.26 | $0.26 | 69,900 |
| 2009-03-17 | $0.30 | $0.30 | 76,800 |
| 2009-03-16 | $0.31 | $0.31 | 99,500 |
| 2009-03-13 | $0.37 | $0.37 | 4,200 |
| 2009-03-12 | $0.37 | $0.37 | 95,400 |
| 2009-03-11 | $0.39 | $0.39 | 98,500 |
| 2009-03-10 | $0.44 | $0.44 | 42,200 |
| 2009-03-09 | $0.44 | $0.44 | 67,500 |
| 2009-03-06 | $0.45 | $0.45 | 42,300 |
| 2009-03-05 | $0.46 | $0.46 | 20,800 |
| 2009-03-04 | $0.46 | $0.46 | 75,600 |
| 2009-03-03 | $0.46 | $0.46 | 66,300 |
| 2009-03-02 | $0.46 | $0.46 | 1,000 |
| 2009-02-27 | $0.48 | $0.48 | 6,400 |
| 2009-02-26 | $0.50 | $0.50 | 19,000 |
| 2009-02-25 | $0.46 | $0.46 | 6,800 |
| 2009-02-24 | $0.48 | $0.48 | 3,500 |
| 2009-02-23 | $0.00 | $0.00 | 8,000 |
| 2009-02-20 | $0.00 | $0.00 | 0 |
| 2009-02-19 | $0.00 | $0.00 | 0 |
| 2009-02-18 | $0.00 | $0.00 | 0 |
| 2009-02-17 | $0.00 | $0.00 | 0 |
| 2009-02-13 | $0.00 | $0.00 | 0 |
| 2009-02-12 | $0.00 | $0.00 | 0 |
| 2009-02-11 | $0.00 | $0.00 | 114,100 |
| 2009-02-10 | $0.00 | $0.00 | 0 |
| 2009-02-09 | $0.00 | $0.00 | 0 |
| 2009-02-06 | $0.00 | $0.00 | 0 |
| 2009-02-05 | $0.00 | $0.00 | 85,000 |
| 2009-02-04 | $0.00 | $0.00 | 0 |
| 2009-02-03 | $0.00 | $0.00 | 0 |
| 2009-02-02 | $0.00 | $0.00 | 2,100 |
| 2009-01-30 | $0.00 | $0.00 | 0 |
| 2009-01-29 | $0.00 | $0.00 | 400 |
| 2009-01-28 | $0.01 | $0.01 | 0 |
| 2009-01-27 | $0.01 | $0.01 | 0 |
| 2009-01-26 | $0.01 | $0.01 | 0 |
| 2009-01-23 | $0.01 | $0.01 | 0 |
| 2009-01-22 | $0.01 | $0.01 | 0 |
| 2009-01-21 | $0.01 | $0.01 | 1,000 |
| 2009-01-20 | $0.00 | $0.00 | 3,500 |
| 2009-01-16 | $0.00 | $0.00 | 0 |
| 2009-01-15 | $0.00 | $0.00 | 0 |
| 2009-01-14 | $0.00 | $0.00 | 17,500 |
| 2009-01-13 | $0.01 | $0.01 | 0 |
| 2009-01-12 | $0.01 | $0.01 | 10,000 |
| 2009-01-09 | $0.00 | $0.00 | 0 |
| 2009-01-08 | $0.00 | $0.00 | 399,900 |
| 2009-01-07 | $0.00 | $0.00 | 10,000 |
| 2009-01-06 | $0.00 | $0.00 | 0 |
| 2009-01-05 | $0.00 | $0.00 | 261,900 |
| 2009-01-02 | $0.01 | $0.01 | 41,000 |