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
- 2007-10-10 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 | $1.91 | $1.91 | 168,700 |
| 2009-12-30 | $1.85 | $1.85 | 162,100 |
| 2009-12-29 | $1.94 | $1.94 | 596,000 |
| 2009-12-28 | $2.00 | $2.00 | 876,300 |
| 2009-12-24 | $1.80 | $1.80 | 325,800 |
| 2009-12-23 | $1.73 | $1.73 | 402,300 |
| 2009-12-22 | $1.58 | $1.58 | 144,200 |
| 2009-12-21 | $1.61 | $1.61 | 204,600 |
| 2009-12-18 | $1.56 | $1.56 | 393,700 |
| 2009-12-17 | $1.58 | $1.58 | 472,000 |
| 2009-12-16 | $1.46 | $1.46 | 316,900 |
| 2009-12-15 | $1.36 | $1.36 | 240,100 |
| 2009-12-14 | $1.36 | $1.36 | 144,000 |
| 2009-12-11 | $1.20 | $1.20 | 769,200 |
| 2009-12-10 | $1.13 | $1.13 | 293,100 |
| 2009-12-09 | $1.25 | $1.25 | 162,900 |
| 2009-12-08 | $1.28 | $1.28 | 175,700 |
| 2009-12-07 | $1.32 | $1.32 | 59,500 |
| 2009-12-04 | $1.32 | $1.32 | 135,800 |
| 2009-12-03 | $1.32 | $1.32 | 73,000 |
| 2009-12-02 | $1.26 | $1.26 | 236,500 |
| 2009-12-01 | $1.43 | $1.43 | 199,700 |
| 2009-11-30 | $1.39 | $1.39 | 237,700 |
| 2009-11-27 | $1.31 | $1.31 | 82,700 |
| 2009-11-25 | $1.38 | $1.38 | 136,800 |
| 2009-11-24 | $1.35 | $1.35 | 111,700 |
| 2009-11-23 | $1.38 | $1.38 | 878,600 |
| 2009-11-20 | $1.27 | $1.27 | 340,500 |
| 2009-11-19 | $1.50 | $1.50 | 228,900 |
| 2009-11-18 | $1.50 | $1.50 | 808,200 |
| 2009-11-17 | $1.21 | $1.21 | 154,400 |
| 2009-11-16 | $1.12 | $1.12 | 132,600 |
| 2009-11-13 | $1.07 | $1.07 | 136,500 |
| 2009-11-12 | $1.05 | $1.05 | 214,600 |
| 2009-11-11 | $1.14 | $1.14 | 499,800 |
| 2009-11-10 | $0.90 | $0.90 | 189,200 |
| 2009-11-09 | $0.90 | $0.90 | 213,600 |
| 2009-11-06 | $0.78 | $0.78 | 121,400 |
| 2009-11-05 | $0.71 | $0.71 | 82,700 |
| 2009-11-04 | $0.71 | $0.71 | 1,025,400 |
| 2009-11-03 | $0.73 | $0.73 | 86,000 |
| 2009-11-02 | $0.71 | $0.71 | 71,600 |
| 2009-10-30 | $0.68 | $0.68 | 148,800 |
| 2009-10-29 | $0.73 | $0.73 | 35,300 |
| 2009-10-28 | $0.72 | $0.72 | 135,400 |
| 2009-10-27 | $0.72 | $0.72 | 29,900 |
| 2009-10-26 | $0.74 | $0.74 | 72,900 |
| 2009-10-23 | $0.73 | $0.73 | 62,300 |
| 2009-10-22 | $0.74 | $0.74 | 68,100 |
| 2009-10-21 | $0.73 | $0.73 | 35,600 |
| 2009-10-20 | $0.72 | $0.72 | 64,100 |
| 2009-10-19 | $0.76 | $0.76 | 50,300 |
| 2009-10-16 | $0.75 | $0.75 | 46,700 |
| 2009-10-15 | $0.72 | $0.72 | 92,100 |
| 2009-10-14 | $0.75 | $0.75 | 53,500 |
| 2009-10-13 | $0.73 | $0.73 | 165,200 |
| 2009-10-12 | $0.76 | $0.76 | 226,700 |
| 2009-10-09 | $0.70 | $0.70 | 139,900 |
| 2009-10-08 | $0.70 | $0.70 | 79,700 |
| 2009-10-07 | $0.67 | $0.67 | 205,100 |
| 2009-10-06 | $0.72 | $0.72 | 179,500 |
| 2009-10-05 | $0.68 | $0.68 | 48,000 |
| 2009-10-02 | $0.68 | $0.68 | 83,700 |
| 2009-10-01 | $0.70 | $0.70 | 83,400 |
| 2009-09-30 | $0.70 | $0.70 | 59,500 |
| 2009-09-29 | $0.71 | $0.71 | 72,800 |
| 2009-09-28 | $0.70 | $0.70 | 384,400 |
| 2009-09-25 | $0.71 | $0.71 | 63,900 |
| 2009-09-24 | $0.70 | $0.70 | 47,400 |
| 2009-09-23 | $0.69 | $0.69 | 16,900 |
| 2009-09-22 | $0.72 | $0.72 | 42,900 |
| 2009-09-21 | $0.70 | $0.70 | 59,100 |
| 2009-09-18 | $0.69 | $0.69 | 173,000 |
| 2009-09-17 | $0.71 | $0.71 | 154,100 |
| 2009-09-16 | $0.71 | $0.71 | 228,900 |
| 2009-09-15 | $0.73 | $0.73 | 119,400 |
| 2009-09-14 | $0.71 | $0.71 | 77,800 |
| 2009-09-11 | $0.72 | $0.72 | 186,800 |
| 2009-09-10 | $0.67 | $0.67 | 86,700 |
| 2009-09-09 | $0.65 | $0.65 | 93,200 |
| 2009-09-08 | $0.64 | $0.64 | 97,400 |
| 2009-09-04 | $0.66 | $0.66 | 65,500 |
| 2009-09-03 | $0.66 | $0.66 | 287,700 |
| 2009-09-02 | $0.63 | $0.63 | 148,200 |
| 2009-09-01 | $0.63 | $0.63 | 66,600 |
| 2009-08-31 | $0.63 | $0.63 | 57,300 |
| 2009-08-28 | $0.62 | $0.62 | 53,700 |
| 2009-08-27 | $0.64 | $0.64 | 66,000 |
| 2009-08-26 | $0.63 | $0.63 | 43,700 |
| 2009-08-25 | $0.62 | $0.62 | 136,600 |
| 2009-08-24 | $0.65 | $0.65 | 107,300 |
| 2009-08-21 | $0.65 | $0.65 | 13,200 |
| 2009-08-20 | $0.65 | $0.65 | 75,800 |
| 2009-08-19 | $0.70 | $0.70 | 85,900 |
| 2009-08-18 | $0.70 | $0.70 | 134,000 |
| 2009-08-17 | $0.68 | $0.68 | 34,700 |
| 2009-08-14 | $0.70 | $0.70 | 14,700 |
| 2009-08-13 | $0.69 | $0.69 | 28,900 |
| 2009-08-12 | $0.69 | $0.69 | 34,900 |
| 2009-08-11 | $0.69 | $0.69 | 103,700 |
| 2009-08-10 | $0.70 | $0.70 | 51,000 |
| 2009-08-07 | $0.72 | $0.72 | 51,700 |
| 2009-08-06 | $0.70 | $0.70 | 141,100 |
| 2009-08-05 | $0.73 | $0.73 | 194,800 |
| 2009-08-04 | $0.73 | $0.73 | 116,500 |
| 2009-08-03 | $0.79 | $0.79 | 128,200 |
| 2009-07-31 | $0.69 | $0.69 | 196,100 |
| 2009-07-30 | $0.64 | $0.64 | 518,900 |
| 2009-07-29 | $0.57 | $0.57 | 132,000 |
| 2009-07-28 | $0.59 | $0.59 | 21,900 |
| 2009-07-27 | $0.54 | $0.54 | 10,600 |
| 2009-07-24 | $0.53 | $0.53 | 17,300 |
| 2009-07-23 | $0.53 | $0.53 | 44,400 |
| 2009-07-22 | $0.52 | $0.52 | 84,000 |
| 2009-07-21 | $0.52 | $0.52 | 89,800 |
| 2009-07-20 | $0.55 | $0.55 | 53,200 |
| 2009-07-17 | $0.52 | $0.52 | 14,700 |
| 2009-07-16 | $0.54 | $0.54 | 20,000 |
| 2009-07-15 | $0.52 | $0.52 | 73,000 |
| 2009-07-14 | $0.50 | $0.50 | 17,800 |
| 2009-07-13 | $0.48 | $0.48 | 31,100 |
| 2009-07-10 | $0.49 | $0.49 | 19,800 |
| 2009-07-09 | $0.50 | $0.50 | 27,200 |
| 2009-07-08 | $0.53 | $0.53 | 80,800 |
| 2009-07-07 | $0.50 | $0.50 | 9,800 |
| 2009-07-06 | $0.51 | $0.51 | 27,600 |
| 2009-07-02 | $0.53 | $0.53 | 47,500 |
| 2009-07-01 | $0.52 | $0.52 | 65,400 |
| 2009-06-30 | $0.55 | $0.55 | 31,100 |
| 2009-06-29 | $0.57 | $0.57 | 14,200 |
| 2009-06-26 | $0.57 | $0.57 | 50,800 |
| 2009-06-25 | $0.58 | $0.58 | 8,100 |
| 2009-06-24 | $0.57 | $0.57 | 20,500 |
| 2009-06-23 | $0.55 | $0.55 | 24,600 |
| 2009-06-22 | $0.55 | $0.55 | 32,400 |
| 2009-06-19 | $0.55 | $0.55 | 48,600 |
| 2009-06-18 | $0.61 | $0.61 | 144,500 |
| 2009-06-17 | $0.50 | $0.50 | 48,500 |
| 2009-06-16 | $0.53 | $0.53 | 118,800 |
| 2009-06-15 | $0.53 | $0.53 | 11,600 |
| 2009-06-12 | $0.54 | $0.54 | 35,800 |
| 2009-06-11 | $0.55 | $0.55 | 58,100 |
| 2009-06-10 | $0.58 | $0.58 | 221,800 |
| 2009-06-09 | $0.62 | $0.62 | 15,600 |
| 2009-06-08 | $0.62 | $0.62 | 35,800 |
| 2009-06-05 | $0.62 | $0.62 | 31,900 |
| 2009-06-04 | $0.65 | $0.65 | 34,900 |
| 2009-06-03 | $0.59 | $0.59 | 44,500 |
| 2009-06-02 | $0.66 | $0.66 | 77,000 |
| 2009-06-01 | $0.66 | $0.66 | 162,300 |
| 2009-05-29 | $0.67 | $0.67 | 312,600 |
| 2009-05-28 | $0.57 | $0.57 | 128,700 |
| 2009-05-27 | $0.55 | $0.55 | 37,200 |
| 2009-05-26 | $0.54 | $0.54 | 123,100 |
| 2009-05-22 | $0.52 | $0.52 | 25,900 |
| 2009-05-21 | $0.52 | $0.52 | 89,000 |
| 2009-05-20 | $0.52 | $0.52 | 178,200 |
| 2009-05-19 | $0.51 | $0.51 | 51,700 |
| 2009-05-18 | $0.52 | $0.52 | 1,000 |
| 2009-05-15 | $0.54 | $0.54 | 24,600 |
| 2009-05-14 | $0.48 | $0.48 | 11,800 |
| 2009-05-13 | $0.51 | $0.51 | 140,400 |
| 2009-05-12 | $0.57 | $0.57 | 52,800 |
| 2009-05-11 | $0.53 | $0.53 | 37,700 |
| 2009-05-08 | $0.56 | $0.56 | 48,100 |
| 2009-05-07 | $0.57 | $0.57 | 65,900 |
| 2009-05-06 | $0.61 | $0.61 | 140,200 |
| 2009-05-05 | $0.57 | $0.57 | 79,400 |
| 2009-05-04 | $0.50 | $0.50 | 136,700 |
| 2009-05-01 | $0.48 | $0.48 | 66,900 |
| 2009-04-30 | $0.49 | $0.49 | 22,000 |
| 2009-04-29 | $0.46 | $0.46 | 12,900 |
| 2009-04-28 | $0.49 | $0.49 | 66,100 |
| 2009-04-27 | $0.44 | $0.44 | 80,400 |
| 2009-04-24 | $0.49 | $0.49 | 62,700 |
| 2009-04-23 | $0.48 | $0.48 | 69,900 |
| 2009-04-22 | $0.44 | $0.44 | 10,900 |
| 2009-04-21 | $0.44 | $0.44 | 81,700 |
| 2009-04-20 | $0.45 | $0.45 | 91,800 |
| 2009-04-17 | $0.45 | $0.45 | 67,600 |
| 2009-04-16 | $0.48 | $0.48 | 59,900 |
| 2009-04-15 | $0.54 | $0.54 | 47,200 |
| 2009-04-14 | $0.50 | $0.50 | 72,100 |
| 2009-04-13 | $0.50 | $0.50 | 138,600 |
| 2009-04-09 | $0.45 | $0.45 | 19,900 |
| 2009-04-08 | $0.48 | $0.48 | 40,400 |
| 2009-04-07 | $0.49 | $0.49 | 62,100 |
| 2009-04-06 | $0.42 | $0.42 | 56,100 |
| 2009-04-03 | $0.43 | $0.43 | 97,800 |
| 2009-04-02 | $0.49 | $0.49 | 79,700 |
| 2009-04-01 | $0.45 | $0.45 | 683,200 |
| 2009-03-31 | $0.56 | $0.56 | 23,000 |
| 2009-03-30 | $0.57 | $0.57 | 24,300 |
| 2009-03-27 | $0.59 | $0.59 | 22,000 |
| 2009-03-26 | $0.62 | $0.62 | 23,600 |
| 2009-03-25 | $0.63 | $0.63 | 48,600 |
| 2009-03-24 | $0.64 | $0.64 | 13,900 |
| 2009-03-23 | $0.69 | $0.69 | 51,700 |
| 2009-03-20 | $0.68 | $0.68 | 96,000 |
| 2009-03-19 | $0.60 | $0.60 | 49,700 |
| 2009-03-18 | $0.49 | $0.49 | 31,800 |
| 2009-03-17 | $0.45 | $0.45 | 45,400 |
| 2009-03-16 | $0.47 | $0.47 | 44,600 |
| 2009-03-13 | $0.50 | $0.50 | 36,000 |
| 2009-03-12 | $0.50 | $0.50 | 39,600 |
| 2009-03-11 | $0.46 | $0.46 | 46,900 |
| 2009-03-10 | $0.45 | $0.45 | 66,800 |
| 2009-03-09 | $0.52 | $0.52 | 36,200 |
| 2009-03-06 | $0.54 | $0.54 | 56,500 |
| 2009-03-05 | $0.55 | $0.55 | 14,100 |
| 2009-03-04 | $0.54 | $0.54 | 39,300 |
| 2009-03-03 | $0.51 | $0.51 | 108,200 |
| 2009-03-02 | $0.46 | $0.46 | 104,600 |
| 2009-02-27 | $0.49 | $0.49 | 98,000 |
| 2009-02-26 | $0.55 | $0.55 | 13,400 |
| 2009-02-25 | $0.53 | $0.53 | 14,000 |
| 2009-02-24 | $0.55 | $0.55 | 17,400 |
| 2009-02-23 | $0.54 | $0.54 | 60,400 |
| 2009-02-20 | $0.62 | $0.62 | 32,800 |
| 2009-02-19 | $0.61 | $0.61 | 18,300 |
| 2009-02-18 | $0.59 | $0.59 | 63,200 |
| 2009-02-17 | $0.58 | $0.58 | 76,600 |
| 2009-02-13 | $0.59 | $0.59 | 85,900 |
| 2009-02-12 | $0.62 | $0.62 | 72,600 |
| 2009-02-11 | $0.60 | $0.60 | 90,200 |
| 2009-02-10 | $0.50 | $0.50 | 271,900 |
| 2009-02-09 | $0.48 | $0.48 | 255,200 |
| 2009-02-06 | $0.46 | $0.46 | 17,900 |
| 2009-02-05 | $0.48 | $0.48 | 42,700 |
| 2009-02-04 | $0.44 | $0.44 | 59,300 |
| 2009-02-03 | $0.43 | $0.43 | 18,300 |
| 2009-02-02 | $0.45 | $0.45 | 24,900 |
| 2009-01-30 | $0.44 | $0.44 | 95,700 |
| 2009-01-29 | $0.48 | $0.48 | 11,900 |
| 2009-01-28 | $0.47 | $0.47 | 38,200 |
| 2009-01-27 | $0.48 | $0.48 | 24,700 |
| 2009-01-26 | $0.46 | $0.46 | 48,200 |
| 2009-01-23 | $0.49 | $0.49 | 24,200 |
| 2009-01-22 | $0.44 | $0.44 | 67,600 |
| 2009-01-21 | $0.45 | $0.45 | 115,800 |
| 2009-01-20 | $0.46 | $0.46 | 133,000 |
| 2009-01-16 | $0.48 | $0.48 | 214,900 |
| 2009-01-15 | $0.50 | $0.50 | 130,000 |
| 2009-01-14 | $0.55 | $0.55 | 151,300 |
| 2009-01-13 | $0.67 | $0.67 | 11,100 |
| 2009-01-12 | $0.67 | $0.67 | 85,700 |
| 2009-01-09 | $0.78 | $0.78 | 91,500 |
| 2009-01-08 | $0.78 | $0.78 | 11,100 |
| 2009-01-07 | $0.75 | $0.75 | 59,100 |
| 2009-01-06 | $0.77 | $0.77 | 94,200 |
| 2009-01-05 | $0.65 | $0.65 | 68,000 |
| 2009-01-02 | $0.51 | $0.51 | 116,000 |