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
- 1999-06-21 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 | $0.43 | $0.43 | 333,300 |
| 2009-12-30 | $0.47 | $0.47 | 205,500 |
| 2009-12-29 | $0.47 | $0.47 | 132,200 |
| 2009-12-28 | $0.47 | $0.47 | 212,000 |
| 2009-12-24 | $0.47 | $0.47 | 85,500 |
| 2009-12-23 | $0.49 | $0.49 | 213,500 |
| 2009-12-22 | $0.46 | $0.46 | 1,158,800 |
| 2009-12-21 | $0.67 | $0.67 | 104,800 |
| 2009-12-18 | $0.63 | $0.63 | 110,700 |
| 2009-12-17 | $0.63 | $0.63 | 422,700 |
| 2009-12-16 | $0.71 | $0.71 | 53,800 |
| 2009-12-15 | $0.71 | $0.71 | 103,500 |
| 2009-12-14 | $0.72 | $0.72 | 44,000 |
| 2009-12-11 | $0.73 | $0.73 | 39,800 |
| 2009-12-10 | $0.70 | $0.70 | 43,500 |
| 2009-12-09 | $0.72 | $0.72 | 126,800 |
| 2009-12-08 | $0.73 | $0.73 | 55,100 |
| 2009-12-07 | $0.72 | $0.72 | 86,400 |
| 2009-12-04 | $0.74 | $0.74 | 91,600 |
| 2009-12-03 | $0.74 | $0.74 | 31,700 |
| 2009-12-02 | $0.70 | $0.70 | 103,600 |
| 2009-12-01 | $0.71 | $0.71 | 26,100 |
| 2009-11-30 | $0.74 | $0.74 | 46,900 |
| 2009-11-27 | $0.72 | $0.72 | 12,100 |
| 2009-11-25 | $0.74 | $0.74 | 65,500 |
| 2009-11-24 | $0.71 | $0.71 | 52,600 |
| 2009-11-23 | $0.73 | $0.73 | 49,500 |
| 2009-11-20 | $0.72 | $0.72 | 12,800 |
| 2009-11-19 | $0.75 | $0.75 | 33,900 |
| 2009-11-18 | $0.73 | $0.73 | 32,800 |
| 2009-11-17 | $0.73 | $0.73 | 86,100 |
| 2009-11-16 | $0.74 | $0.74 | 142,300 |
| 2009-11-13 | $0.73 | $0.73 | 75,800 |
| 2009-11-12 | $0.72 | $0.72 | 41,000 |
| 2009-11-11 | $0.70 | $0.70 | 47,000 |
| 2009-11-10 | $0.73 | $0.73 | 41,300 |
| 2009-11-09 | $0.71 | $0.71 | 52,500 |
| 2009-11-06 | $0.68 | $0.68 | 252,500 |
| 2009-11-05 | $0.75 | $0.75 | 87,800 |
| 2009-11-04 | $0.74 | $0.74 | 55,800 |
| 2009-11-03 | $0.75 | $0.75 | 96,400 |
| 2009-11-02 | $0.78 | $0.78 | 97,400 |
| 2009-10-30 | $0.75 | $0.75 | 117,100 |
| 2009-10-29 | $0.71 | $0.71 | 55,000 |
| 2009-10-28 | $0.69 | $0.69 | 317,400 |
| 2009-10-27 | $0.79 | $0.79 | 58,900 |
| 2009-10-26 | $0.79 | $0.79 | 65,400 |
| 2009-10-23 | $0.81 | $0.81 | 86,800 |
| 2009-10-22 | $0.79 | $0.79 | 76,500 |
| 2009-10-21 | $0.82 | $0.82 | 64,400 |
| 2009-10-20 | $0.82 | $0.82 | 39,100 |
| 2009-10-19 | $0.84 | $0.84 | 47,500 |
| 2009-10-16 | $0.92 | $0.92 | 108,700 |
| 2009-10-15 | $0.93 | $0.93 | 210,400 |
| 2009-10-14 | $0.89 | $0.89 | 340,400 |
| 2009-10-13 | $0.79 | $0.79 | 39,700 |
| 2009-10-12 | $0.78 | $0.78 | 67,000 |
| 2009-10-09 | $0.81 | $0.81 | 54,900 |
| 2009-10-08 | $0.82 | $0.82 | 135,200 |
| 2009-10-07 | $0.80 | $0.80 | 53,400 |
| 2009-10-06 | $0.81 | $0.81 | 107,400 |
| 2009-10-05 | $0.79 | $0.79 | 70,700 |
| 2009-10-02 | $0.79 | $0.79 | 144,300 |
| 2009-10-01 | $0.78 | $0.78 | 137,900 |
| 2009-09-30 | $0.81 | $0.81 | 89,700 |
| 2009-09-29 | $0.83 | $0.83 | 120,800 |
| 2009-09-28 | $0.80 | $0.80 | 105,500 |
| 2009-09-25 | $0.85 | $0.85 | 116,200 |
| 2009-09-24 | $0.88 | $0.88 | 101,000 |
| 2009-09-23 | $0.90 | $0.90 | 150,800 |
| 2009-09-22 | $0.87 | $0.87 | 199,700 |
| 2009-09-21 | $0.94 | $0.94 | 184,900 |
| 2009-09-18 | $0.93 | $0.93 | 721,900 |
| 2009-09-17 | $0.96 | $0.96 | 1,208,400 |
| 2009-09-16 | $0.85 | $0.85 | 950,400 |
| 2009-09-15 | $0.72 | $0.72 | 135,800 |
| 2009-09-14 | $0.70 | $0.70 | 54,000 |
| 2009-09-11 | $0.71 | $0.71 | 142,400 |
| 2009-09-10 | $0.70 | $0.70 | 159,900 |
| 2009-09-09 | $0.70 | $0.70 | 148,300 |
| 2009-09-08 | $0.72 | $0.72 | 114,400 |
| 2009-09-04 | $0.70 | $0.70 | 64,000 |
| 2009-09-03 | $0.71 | $0.71 | 61,100 |
| 2009-09-02 | $0.69 | $0.69 | 42,600 |
| 2009-09-01 | $0.67 | $0.67 | 98,200 |
| 2009-08-31 | $0.67 | $0.67 | 117,300 |
| 2009-08-28 | $0.67 | $0.67 | 181,500 |
| 2009-08-27 | $0.69 | $0.69 | 68,100 |
| 2009-08-26 | $0.69 | $0.69 | 84,000 |
| 2009-08-25 | $0.71 | $0.71 | 221,700 |
| 2009-08-24 | $0.70 | $0.70 | 270,600 |
| 2009-08-21 | $0.73 | $0.73 | 121,200 |
| 2009-08-20 | $0.69 | $0.69 | 131,100 |
| 2009-08-19 | $0.75 | $0.75 | 186,100 |
| 2009-08-18 | $0.66 | $0.66 | 538,200 |
| 2009-08-17 | $0.79 | $0.79 | 140,600 |
| 2009-08-14 | $0.83 | $0.83 | 98,600 |
| 2009-08-13 | $0.83 | $0.83 | 134,800 |
| 2009-08-12 | $0.82 | $0.82 | 125,100 |
| 2009-08-11 | $0.82 | $0.82 | 249,500 |
| 2009-08-10 | $0.90 | $0.90 | 479,300 |
| 2009-08-07 | $0.80 | $0.80 | 486,700 |
| 2009-08-06 | $0.96 | $0.96 | 172,400 |
| 2009-08-05 | $0.92 | $0.92 | 178,000 |
| 2009-08-04 | $0.95 | $0.95 | 111,100 |
| 2009-08-03 | $0.94 | $0.94 | 102,300 |
| 2009-07-31 | $0.90 | $0.90 | 142,300 |
| 2009-07-30 | $0.88 | $0.88 | 70,000 |
| 2009-07-29 | $0.88 | $0.88 | 102,600 |
| 2009-07-28 | $0.87 | $0.87 | 65,100 |
| 2009-07-27 | $0.88 | $0.88 | 84,600 |
| 2009-07-24 | $0.86 | $0.86 | 134,500 |
| 2009-07-23 | $0.89 | $0.89 | 94,700 |
| 2009-07-22 | $0.89 | $0.89 | 60,300 |
| 2009-07-21 | $0.91 | $0.91 | 65,200 |
| 2009-07-20 | $0.91 | $0.91 | 123,300 |
| 2009-07-17 | $0.92 | $0.92 | 50,600 |
| 2009-07-16 | $0.94 | $0.94 | 41,400 |
| 2009-07-15 | $0.96 | $0.96 | 65,900 |
| 2009-07-14 | $0.97 | $0.97 | 50,600 |
| 2009-07-13 | $0.89 | $0.89 | 85,800 |
| 2009-07-10 | $0.92 | $0.92 | 350,900 |
| 2009-07-09 | $1.01 | $1.01 | 79,600 |
| 2009-07-08 | $1.02 | $1.02 | 91,500 |
| 2009-07-07 | $1.04 | $1.04 | 31,500 |
| 2009-07-06 | $1.05 | $1.05 | 33,400 |
| 2009-07-02 | $1.05 | $1.05 | 72,400 |
| 2009-07-01 | $1.10 | $1.10 | 42,500 |
| 2009-06-30 | $1.09 | $1.09 | 57,700 |
| 2009-06-29 | $1.07 | $1.07 | 69,200 |
| 2009-06-26 | $1.06 | $1.06 | 177,600 |
| 2009-06-25 | $1.12 | $1.12 | 24,900 |
| 2009-06-24 | $1.07 | $1.07 | 51,700 |
| 2009-06-23 | $1.07 | $1.07 | 70,300 |
| 2009-06-22 | $1.09 | $1.09 | 85,800 |
| 2009-06-19 | $1.15 | $1.15 | 93,700 |
| 2009-06-18 | $1.15 | $1.15 | 99,600 |
| 2009-06-17 | $1.06 | $1.06 | 66,400 |
| 2009-06-16 | $1.10 | $1.10 | 120,300 |
| 2009-06-15 | $1.12 | $1.12 | 163,400 |
| 2009-06-12 | $1.26 | $1.26 | 194,300 |
| 2009-06-11 | $1.29 | $1.29 | 452,600 |
| 2009-06-10 | $1.31 | $1.31 | 723,500 |
| 2009-06-09 | $1.07 | $1.07 | 163,600 |
| 2009-06-08 | $1.04 | $1.04 | 313,800 |
| 2009-06-05 | $1.03 | $1.03 | 80,200 |
| 2009-06-04 | $1.04 | $1.04 | 132,000 |
| 2009-06-03 | $1.00 | $1.00 | 108,900 |
| 2009-06-02 | $1.04 | $1.04 | 115,800 |
| 2009-06-01 | $1.06 | $1.06 | 204,200 |
| 2009-05-29 | $1.06 | $1.06 | 152,300 |
| 2009-05-28 | $1.04 | $1.04 | 79,900 |
| 2009-05-27 | $1.01 | $1.01 | 120,200 |
| 2009-05-26 | $1.06 | $1.06 | 118,800 |
| 2009-05-22 | $1.04 | $1.04 | 56,400 |
| 2009-05-21 | $1.03 | $1.03 | 191,800 |
| 2009-05-20 | $1.09 | $1.09 | 70,600 |
| 2009-05-19 | $1.11 | $1.11 | 164,800 |
| 2009-05-18 | $1.12 | $1.12 | 81,700 |
| 2009-05-15 | $1.08 | $1.08 | 55,400 |
| 2009-05-14 | $1.06 | $1.06 | 92,200 |
| 2009-05-13 | $1.07 | $1.07 | 128,500 |
| 2009-05-12 | $1.12 | $1.12 | 136,900 |
| 2009-05-11 | $1.05 | $1.05 | 223,400 |
| 2009-05-08 | $1.10 | $1.10 | 356,000 |
| 2009-05-07 | $1.22 | $1.22 | 177,800 |
| 2009-05-06 | $1.26 | $1.26 | 139,900 |
| 2009-05-05 | $1.27 | $1.27 | 96,800 |
| 2009-05-04 | $1.29 | $1.29 | 288,800 |
| 2009-05-01 | $1.11 | $1.11 | 527,900 |
| 2009-04-30 | $1.06 | $1.06 | 1,016,800 |
| 2009-04-29 | $1.30 | $1.30 | 107,100 |
| 2009-04-28 | $1.31 | $1.31 | 65,000 |
| 2009-04-27 | $1.34 | $1.34 | 69,700 |
| 2009-04-24 | $1.31 | $1.31 | 191,100 |
| 2009-04-23 | $1.40 | $1.40 | 189,200 |
| 2009-04-22 | $1.34 | $1.34 | 574,200 |
| 2009-04-21 | $1.30 | $1.30 | 220,700 |
| 2009-04-20 | $1.10 | $1.10 | 405,500 |
| 2009-04-17 | $1.32 | $1.32 | 531,000 |
| 2009-04-16 | $1.09 | $1.09 | 685,800 |
| 2009-04-15 | $0.90 | $0.90 | 108,700 |
| 2009-04-14 | $0.88 | $0.88 | 94,300 |
| 2009-04-13 | $0.85 | $0.85 | 72,200 |
| 2009-04-09 | $0.81 | $0.81 | 77,400 |
| 2009-04-08 | $0.82 | $0.82 | 55,100 |
| 2009-04-07 | $0.82 | $0.82 | 45,600 |
| 2009-04-06 | $0.84 | $0.84 | 89,500 |
| 2009-04-03 | $0.85 | $0.85 | 73,100 |
| 2009-04-02 | $0.86 | $0.86 | 81,500 |
| 2009-04-01 | $0.90 | $0.90 | 105,900 |
| 2009-03-31 | $0.91 | $0.91 | 67,500 |
| 2009-03-30 | $0.89 | $0.89 | 113,300 |
| 2009-03-27 | $0.86 | $0.85 | 57,200 |
| 2009-03-26 | $0.87 | $0.87 | 95,000 |
| 2009-03-25 | $0.87 | $0.87 | 143,700 |
| 2009-03-24 | $0.83 | $0.83 | 56,900 |
| 2009-03-23 | $0.79 | $0.79 | 71,100 |
| 2009-03-20 | $0.74 | $0.74 | 71,700 |
| 2009-03-19 | $0.71 | $0.71 | 126,000 |
| 2009-03-18 | $0.87 | $0.87 | 51,900 |
| 2009-03-17 | $0.88 | $0.88 | 105,800 |
| 2009-03-16 | $0.80 | $0.80 | 139,000 |
| 2009-03-13 | $0.75 | $0.75 | 480,800 |
| 2009-03-12 | $0.84 | $0.84 | 204,300 |
| 2009-03-11 | $0.91 | $0.91 | 200,000 |
| 2009-03-10 | $0.68 | $0.68 | 172,600 |
| 2009-03-09 | $0.66 | $0.66 | 201,400 |
| 2009-03-06 | $0.78 | $0.78 | 139,900 |
| 2009-03-05 | $0.79 | $0.79 | 144,300 |
| 2009-03-04 | $0.81 | $0.81 | 448,600 |
| 2009-03-03 | $0.98 | $0.98 | 772,300 |
| 2009-03-02 | $1.06 | $1.06 | 1,258,900 |
| 2009-02-27 | $0.80 | $0.80 | 489,600 |
| 2009-02-26 | $0.57 | $0.57 | 82,900 |
| 2009-02-25 | $0.51 | $0.51 | 72,700 |
| 2009-02-24 | $0.51 | $0.51 | 83,600 |
| 2009-02-23 | $0.51 | $0.51 | 151,900 |
| 2009-02-20 | $0.59 | $0.59 | 214,100 |
| 2009-02-19 | $0.57 | $0.57 | 316,900 |
| 2009-02-18 | $0.48 | $0.48 | 243,600 |
| 2009-02-17 | $0.46 | $0.46 | 146,400 |
| 2009-02-13 | $0.46 | $0.46 | 112,500 |
| 2009-02-12 | $0.43 | $0.43 | 70,900 |
| 2009-02-11 | $0.43 | $0.43 | 105,400 |
| 2009-02-10 | $0.39 | $0.39 | 68,300 |
| 2009-02-09 | $0.40 | $0.40 | 66,200 |
| 2009-02-06 | $0.37 | $0.37 | 143,200 |
| 2009-02-05 | $0.38 | $0.38 | 95,300 |
| 2009-02-04 | $0.38 | $0.38 | 55,900 |
| 2009-02-03 | $0.38 | $0.38 | 100,000 |
| 2009-02-02 | $0.39 | $0.39 | 97,200 |
| 2009-01-30 | $0.44 | $0.44 | 83,700 |
| 2009-01-29 | $0.45 | $0.45 | 166,400 |
| 2009-01-28 | $0.40 | $0.40 | 90,200 |
| 2009-01-27 | $0.40 | $0.40 | 86,500 |
| 2009-01-26 | $0.38 | $0.38 | 108,300 |
| 2009-01-23 | $0.41 | $0.41 | 126,700 |
| 2009-01-22 | $0.41 | $0.41 | 122,700 |
| 2009-01-21 | $0.41 | $0.41 | 189,800 |
| 2009-01-20 | $0.38 | $0.38 | 392,200 |
| 2009-01-16 | $0.46 | $0.46 | 1,083,000 |
| 2009-01-15 | $0.37 | $0.37 | 240,100 |
| 2009-01-14 | $0.37 | $0.37 | 198,400 |
| 2009-01-13 | $0.38 | $0.38 | 466,400 |
| 2009-01-12 | $0.41 | $0.41 | 1,217,100 |
| 2009-01-09 | $0.32 | $0.32 | 121,000 |
| 2009-01-08 | $0.32 | $0.32 | 97,000 |
| 2009-01-07 | $0.32 | $0.32 | 231,600 |
| 2009-01-06 | $0.32 | $0.32 | 264,600 |
| 2009-01-05 | $0.32 | $0.32 | 327,500 |
| 2009-01-02 | $0.30 | $0.30 | 867,100 |