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
- 2005-02-09 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 | $1.53 | $1.53 | 42,400 |
| 2009-12-30 | $1.52 | $1.52 | 85,500 |
| 2009-12-29 | $1.44 | $1.44 | 55,100 |
| 2009-12-28 | $1.25 | $1.25 | 24,700 |
| 2009-12-24 | $1.32 | $1.32 | 12,200 |
| 2009-12-23 | $1.30 | $1.30 | 45,600 |
| 2009-12-22 | $1.24 | $1.24 | 15,400 |
| 2009-12-21 | $1.23 | $1.23 | 31,400 |
| 2009-12-18 | $1.23 | $1.23 | 62,200 |
| 2009-12-17 | $1.23 | $1.23 | 60,000 |
| 2009-12-16 | $1.19 | $1.19 | 14,600 |
| 2009-12-15 | $1.18 | $1.18 | 29,900 |
| 2009-12-14 | $1.19 | $1.19 | 22,900 |
| 2009-12-11 | $1.20 | $1.20 | 30,200 |
| 2009-12-10 | $1.19 | $1.19 | 107,400 |
| 2009-12-09 | $1.20 | $1.20 | 45,200 |
| 2009-12-08 | $1.18 | $1.18 | 67,500 |
| 2009-12-07 | $1.24 | $1.24 | 20,500 |
| 2009-12-04 | $1.25 | $1.25 | 35,100 |
| 2009-12-03 | $1.30 | $1.30 | 16,000 |
| 2009-12-02 | $1.32 | $1.32 | 63,100 |
| 2009-12-01 | $1.39 | $1.39 | 27,200 |
| 2009-11-30 | $1.31 | $1.31 | 20,600 |
| 2009-11-27 | $1.23 | $1.23 | 5,500 |
| 2009-11-25 | $1.28 | $1.28 | 21,900 |
| 2009-11-24 | $1.26 | $1.26 | 50,400 |
| 2009-11-23 | $1.27 | $1.27 | 74,200 |
| 2009-11-20 | $1.23 | $1.23 | 25,100 |
| 2009-11-19 | $1.25 | $1.25 | 14,700 |
| 2009-11-18 | $1.29 | $1.29 | 35,600 |
| 2009-11-17 | $1.26 | $1.26 | 108,300 |
| 2009-11-16 | $1.11 | $1.11 | 54,400 |
| 2009-11-13 | $1.13 | $1.13 | 6,000 |
| 2009-11-12 | $1.18 | $1.18 | 35,700 |
| 2009-11-11 | $1.19 | $1.19 | 15,700 |
| 2009-11-10 | $1.16 | $1.16 | 25,900 |
| 2009-11-09 | $1.14 | $1.14 | 106,200 |
| 2009-11-06 | $1.08 | $1.08 | 8,600 |
| 2009-11-05 | $1.10 | $1.10 | 15,700 |
| 2009-11-04 | $1.18 | $1.18 | 13,100 |
| 2009-11-03 | $1.15 | $1.15 | 16,200 |
| 2009-11-02 | $1.12 | $1.12 | 28,200 |
| 2009-10-30 | $1.16 | $1.16 | 62,500 |
| 2009-10-29 | $1.23 | $1.23 | 9,200 |
| 2009-10-28 | $1.11 | $1.11 | 62,500 |
| 2009-10-27 | $1.14 | $1.14 | 40,500 |
| 2009-10-26 | $1.14 | $1.14 | 187,800 |
| 2009-10-23 | $1.23 | $1.23 | 23,400 |
| 2009-10-22 | $1.23 | $1.23 | 19,300 |
| 2009-10-21 | $1.26 | $1.26 | 57,400 |
| 2009-10-20 | $1.33 | $1.33 | 149,700 |
| 2009-10-19 | $1.23 | $1.23 | 60,000 |
| 2009-10-16 | $1.25 | $1.25 | 43,300 |
| 2009-10-15 | $1.29 | $1.29 | 38,500 |
| 2009-10-14 | $1.35 | $1.35 | 34,900 |
| 2009-10-13 | $1.35 | $1.35 | 32,500 |
| 2009-10-12 | $1.32 | $1.32 | 17,300 |
| 2009-10-09 | $1.31 | $1.31 | 6,500 |
| 2009-10-08 | $1.37 | $1.37 | 46,000 |
| 2009-10-07 | $1.22 | $1.22 | 20,800 |
| 2009-10-06 | $1.20 | $1.20 | 28,100 |
| 2009-10-05 | $1.13 | $1.13 | 95,900 |
| 2009-10-02 | $1.13 | $1.13 | 37,500 |
| 2009-10-01 | $1.16 | $1.16 | 52,000 |
| 2009-09-30 | $1.18 | $1.18 | 51,500 |
| 2009-09-29 | $1.19 | $1.19 | 36,800 |
| 2009-09-28 | $1.20 | $1.20 | 17,100 |
| 2009-09-25 | $1.16 | $1.16 | 38,100 |
| 2009-09-24 | $1.19 | $1.19 | 44,200 |
| 2009-09-23 | $1.32 | $1.32 | 25,800 |
| 2009-09-22 | $1.33 | $1.33 | 40,300 |
| 2009-09-21 | $1.27 | $1.27 | 29,500 |
| 2009-09-18 | $1.35 | $1.35 | 36,200 |
| 2009-09-17 | $1.36 | $1.36 | 48,300 |
| 2009-09-16 | $1.30 | $1.30 | 147,500 |
| 2009-09-15 | $1.20 | $1.20 | 9,100 |
| 2009-09-14 | $1.24 | $1.24 | 9,600 |
| 2009-09-11 | $1.20 | $1.20 | 48,500 |
| 2009-09-10 | $1.19 | $1.19 | 44,600 |
| 2009-09-09 | $1.17 | $1.17 | 17,300 |
| 2009-09-08 | $1.11 | $1.11 | 52,500 |
| 2009-09-04 | $1.19 | $1.19 | 18,800 |
| 2009-09-03 | $1.13 | $1.13 | 36,300 |
| 2009-09-02 | $1.06 | $1.06 | 16,500 |
| 2009-09-01 | $1.09 | $1.09 | 66,700 |
| 2009-08-31 | $1.14 | $1.14 | 67,700 |
| 2009-08-28 | $1.11 | $1.11 | 18,300 |
| 2009-08-27 | $1.16 | $1.16 | 16,600 |
| 2009-08-26 | $1.12 | $1.12 | 28,500 |
| 2009-08-25 | $1.14 | $1.14 | 29,600 |
| 2009-08-24 | $1.16 | $1.16 | 41,000 |
| 2009-08-21 | $1.20 | $1.20 | 57,500 |
| 2009-08-20 | $1.17 | $1.17 | 44,100 |
| 2009-08-19 | $1.17 | $1.17 | 34,000 |
| 2009-08-18 | $1.21 | $1.21 | 38,300 |
| 2009-08-17 | $1.20 | $1.20 | 40,800 |
| 2009-08-14 | $1.30 | $1.30 | 21,000 |
| 2009-08-13 | $1.34 | $1.34 | 24,900 |
| 2009-08-12 | $1.25 | $1.25 | 10,500 |
| 2009-08-11 | $1.23 | $1.23 | 50,700 |
| 2009-08-10 | $1.33 | $1.33 | 8,300 |
| 2009-08-07 | $1.34 | $1.34 | 26,400 |
| 2009-08-06 | $1.34 | $1.34 | 4,700 |
| 2009-08-05 | $1.28 | $1.28 | 4,500 |
| 2009-08-04 | $1.29 | $1.29 | 39,800 |
| 2009-08-03 | $1.21 | $1.21 | 10,900 |
| 2009-07-31 | $1.24 | $1.24 | 27,300 |
| 2009-07-30 | $1.22 | $1.22 | 44,700 |
| 2009-07-29 | $1.26 | $1.26 | 41,900 |
| 2009-07-28 | $1.27 | $1.27 | 38,200 |
| 2009-07-27 | $1.35 | $1.35 | 19,500 |
| 2009-07-24 | $1.29 | $1.29 | 58,800 |
| 2009-07-23 | $1.27 | $1.27 | 74,500 |
| 2009-07-22 | $1.29 | $1.29 | 3,200 |
| 2009-07-21 | $1.32 | $1.32 | 51,000 |
| 2009-07-20 | $1.33 | $1.33 | 59,300 |
| 2009-07-17 | $1.23 | $1.23 | 26,300 |
| 2009-07-16 | $1.29 | $1.29 | 44,600 |
| 2009-07-15 | $1.36 | $1.36 | 34,700 |
| 2009-07-14 | $1.27 | $1.27 | 44,900 |
| 2009-07-13 | $1.17 | $1.17 | 105,500 |
| 2009-07-10 | $1.22 | $1.22 | 15,400 |
| 2009-07-09 | $1.26 | $1.26 | 8,600 |
| 2009-07-08 | $1.22 | $1.22 | 44,700 |
| 2009-07-07 | $1.31 | $1.31 | 71,200 |
| 2009-07-06 | $1.40 | $1.40 | 100,100 |
| 2009-07-02 | $1.46 | $1.46 | 2,000 |
| 2009-07-01 | $1.58 | $1.58 | 12,000 |
| 2009-06-30 | $1.43 | $1.43 | 8,700 |
| 2009-06-29 | $1.44 | $1.44 | 13,000 |
| 2009-06-26 | $1.49 | $1.49 | 120,000 |
| 2009-06-25 | $1.44 | $1.44 | 30,400 |
| 2009-06-24 | $1.46 | $1.46 | 18,000 |
| 2009-06-23 | $1.36 | $1.36 | 55,000 |
| 2009-06-22 | $1.42 | $1.42 | 38,700 |
| 2009-06-19 | $1.52 | $1.52 | 36,400 |
| 2009-06-18 | $1.46 | $1.46 | 52,700 |
| 2009-06-17 | $1.45 | $1.45 | 64,300 |
| 2009-06-16 | $1.53 | $1.53 | 176,700 |
| 2009-06-15 | $1.55 | $1.55 | 28,500 |
| 2009-06-12 | $1.73 | $1.73 | 6,900 |
| 2009-06-11 | $1.73 | $1.73 | 18,400 |
| 2009-06-10 | $1.68 | $1.68 | 31,500 |
| 2009-06-09 | $1.79 | $1.79 | 27,300 |
| 2009-06-08 | $1.70 | $1.70 | 41,300 |
| 2009-06-05 | $1.71 | $1.71 | 31,800 |
| 2009-06-04 | $1.78 | $1.78 | 82,600 |
| 2009-06-03 | $1.66 | $1.66 | 102,100 |
| 2009-06-02 | $1.85 | $1.85 | 26,900 |
| 2009-06-01 | $1.84 | $1.84 | 119,400 |
| 2009-05-29 | $1.76 | $1.76 | 81,000 |
| 2009-05-28 | $1.76 | $1.76 | 49,300 |
| 2009-05-27 | $1.64 | $1.64 | 89,600 |
| 2009-05-26 | $1.66 | $1.66 | 81,700 |
| 2009-05-22 | $1.72 | $1.72 | 35,400 |
| 2009-05-21 | $1.61 | $1.61 | 22,200 |
| 2009-05-20 | $1.65 | $1.65 | 65,200 |
| 2009-05-19 | $1.77 | $1.77 | 134,800 |
| 2009-05-18 | $1.45 | $1.45 | 3,300 |
| 2009-05-15 | $1.55 | $1.55 | 20,800 |
| 2009-05-14 | $1.60 | $1.60 | 88,400 |
| 2009-05-13 | $1.58 | $1.58 | 54,200 |
| 2009-05-12 | $1.70 | $1.70 | 93,500 |
| 2009-05-11 | $1.62 | $1.62 | 80,800 |
| 2009-05-08 | $1.69 | $1.69 | 64,000 |
| 2009-05-07 | $1.63 | $1.63 | 77,900 |
| 2009-05-06 | $1.89 | $1.89 | 81,500 |
| 2009-05-05 | $1.84 | $1.84 | 81,700 |
| 2009-05-04 | $1.95 | $1.95 | 134,100 |
| 2009-05-01 | $1.90 | $1.90 | 96,200 |
| 2009-04-30 | $1.81 | $1.81 | 229,700 |
| 2009-04-29 | $2.01 | $2.01 | 336,900 |
| 2009-04-28 | $1.79 | $1.79 | 75,000 |
| 2009-04-27 | $1.90 | $1.90 | 132,800 |
| 2009-04-24 | $1.45 | $1.45 | 77,500 |
| 2009-04-23 | $1.33 | $1.33 | 19,500 |
| 2009-04-22 | $1.21 | $1.21 | 63,400 |
| 2009-04-21 | $1.13 | $1.13 | 50,500 |
| 2009-04-20 | $1.12 | $1.12 | 36,900 |
| 2009-04-17 | $1.24 | $1.24 | 45,700 |
| 2009-04-16 | $1.26 | $1.26 | 31,400 |
| 2009-04-15 | $1.24 | $1.24 | 27,900 |
| 2009-04-14 | $1.29 | $1.29 | 63,800 |
| 2009-04-13 | $1.32 | $1.32 | 36,200 |
| 2009-04-09 | $1.23 | $1.23 | 70,700 |
| 2009-04-08 | $1.10 | $1.10 | 47,800 |
| 2009-04-07 | $0.99 | $0.99 | 46,800 |
| 2009-04-06 | $1.04 | $1.04 | 62,200 |
| 2009-04-03 | $1.09 | $1.09 | 6,500 |
| 2009-04-02 | $1.05 | $1.05 | 56,800 |
| 2009-04-01 | $1.06 | $1.06 | 125,600 |
| 2009-03-31 | $1.05 | $1.05 | 64,000 |
| 2009-03-30 | $0.99 | $0.99 | 34,300 |
| 2009-03-27 | $1.11 | $1.11 | 21,100 |
| 2009-03-26 | $1.15 | $1.15 | 55,500 |
| 2009-03-25 | $1.16 | $1.16 | 44,100 |
| 2009-03-24 | $1.20 | $1.20 | 57,500 |
| 2009-03-23 | $1.27 | $1.27 | 110,700 |
| 2009-03-20 | $1.35 | $1.35 | 184,500 |
| 2009-03-19 | $1.42 | $1.42 | 166,600 |
| 2009-03-18 | $1.37 | $1.37 | 90,200 |
| 2009-03-17 | $1.40 | $1.40 | 106,000 |
| 2009-03-16 | $1.25 | $1.25 | 128,100 |
| 2009-03-13 | $1.22 | $1.22 | 100,100 |
| 2009-03-12 | $1.26 | $1.26 | 60,700 |
| 2009-03-11 | $1.04 | $1.04 | 30,000 |
| 2009-03-10 | $1.04 | $1.04 | 2,500 |
| 2009-03-09 | $1.06 | $1.06 | 21,000 |
| 2009-03-06 | $1.01 | $1.01 | 20,400 |
| 2009-03-05 | $0.99 | $0.99 | 11,300 |
| 2009-03-04 | $1.09 | $1.09 | 44,700 |
| 2009-03-03 | $1.07 | $1.07 | 41,700 |
| 2009-03-02 | $1.06 | $1.06 | 28,300 |
| 2009-02-27 | $1.14 | $1.14 | 11,700 |
| 2009-02-26 | $1.06 | $1.06 | 12,000 |
| 2009-02-25 | $1.04 | $1.04 | 61,500 |
| 2009-02-24 | $1.00 | $1.00 | 66,700 |
| 2009-02-23 | $1.03 | $1.03 | 66,400 |
| 2009-02-20 | $1.09 | $1.09 | 118,200 |
| 2009-02-19 | $1.27 | $1.27 | 50,600 |
| 2009-02-18 | $1.20 | $1.20 | 17,900 |
| 2009-02-17 | $1.21 | $1.21 | 88,100 |
| 2009-02-13 | $1.35 | $1.35 | 45,900 |
| 2009-02-12 | $1.50 | $1.50 | 45,900 |
| 2009-02-11 | $1.45 | $1.45 | 51,700 |
| 2009-02-10 | $1.49 | $1.49 | 28,600 |
| 2009-02-09 | $1.59 | $1.59 | 38,600 |
| 2009-02-06 | $1.41 | $1.41 | 24,900 |
| 2009-02-05 | $1.35 | $1.35 | 27,000 |
| 2009-02-04 | $1.33 | $1.33 | 20,400 |
| 2009-02-03 | $1.24 | $1.24 | 12,500 |
| 2009-02-02 | $1.23 | $1.23 | 99,700 |
| 2009-01-30 | $1.46 | $1.46 | 15,100 |
| 2009-01-29 | $1.55 | $1.55 | 11,100 |
| 2009-01-28 | $1.51 | $1.51 | 18,200 |
| 2009-01-27 | $1.54 | $1.54 | 11,000 |
| 2009-01-26 | $1.55 | $1.55 | 28,600 |
| 2009-01-23 | $1.48 | $1.48 | 38,900 |
| 2009-01-22 | $1.51 | $1.51 | 37,400 |
| 2009-01-21 | $1.53 | $1.53 | 21,800 |
| 2009-01-20 | $1.41 | $1.41 | 80,300 |
| 2009-01-16 | $1.59 | $1.59 | 83,000 |
| 2009-01-15 | $1.59 | $1.59 | 44,700 |
| 2009-01-14 | $1.47 | $1.47 | 59,100 |
| 2009-01-13 | $1.51 | $1.51 | 64,400 |
| 2009-01-12 | $1.44 | $1.44 | 58,100 |
| 2009-01-09 | $1.77 | $1.77 | 68,100 |
| 2009-01-08 | $1.58 | $1.58 | 77,100 |
| 2009-01-07 | $1.33 | $1.33 | 116,500 |
| 2009-01-06 | $1.57 | $1.57 | 227,300 |
| 2009-01-05 | $1.77 | $1.77 | 291,000 |
| 2009-01-02 | $1.33 | $1.33 | 238,100 |