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
- 1999-02-01 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 | $0.62 | $0.62 | 22,300 |
| 2009-12-30 | $0.55 | $0.55 | 1,500 |
| 2009-12-29 | $0.57 | $0.57 | 42,700 |
| 2009-12-28 | $0.55 | $0.55 | 29,600 |
| 2009-12-24 | $0.60 | $0.60 | 45,200 |
| 2009-12-23 | $0.63 | $0.63 | 73,000 |
| 2009-12-22 | $0.63 | $0.63 | 16,900 |
| 2009-12-21 | $0.65 | $0.65 | 13,700 |
| 2009-12-18 | $0.65 | $0.65 | 84,000 |
| 2009-12-17 | $0.59 | $0.59 | 62,600 |
| 2009-12-16 | $0.57 | $0.57 | 56,800 |
| 2009-12-15 | $0.56 | $0.56 | 41,200 |
| 2009-12-14 | $0.61 | $0.61 | 76,800 |
| 2009-12-11 | $0.59 | $0.59 | 53,000 |
| 2009-12-10 | $0.63 | $0.63 | 12,200 |
| 2009-12-09 | $0.63 | $0.63 | 26,300 |
| 2009-12-08 | $0.57 | $0.57 | 31,600 |
| 2009-12-07 | $0.65 | $0.65 | 6,600 |
| 2009-12-04 | $0.66 | $0.66 | 120,700 |
| 2009-12-03 | $0.63 | $0.63 | 28,700 |
| 2009-12-02 | $0.62 | $0.62 | 40,300 |
| 2009-12-01 | $0.60 | $0.60 | 14,700 |
| 2009-11-30 | $0.60 | $0.60 | 45,300 |
| 2009-11-27 | $0.63 | $0.63 | 8,400 |
| 2009-11-25 | $0.65 | $0.65 | 71,100 |
| 2009-11-24 | $0.65 | $0.65 | 9,400 |
| 2009-11-23 | $0.65 | $0.65 | 22,100 |
| 2009-11-20 | $0.70 | $0.70 | 30,300 |
| 2009-11-19 | $0.68 | $0.68 | 105,200 |
| 2009-11-18 | $0.65 | $0.65 | 138,200 |
| 2009-11-17 | $0.68 | $0.68 | 56,400 |
| 2009-11-16 | $0.75 | $0.75 | 5,900 |
| 2009-11-13 | $0.75 | $0.75 | 9,300 |
| 2009-11-12 | $0.77 | $0.77 | 11,600 |
| 2009-11-11 | $0.78 | $0.78 | 13,300 |
| 2009-11-10 | $0.75 | $0.75 | 18,300 |
| 2009-11-09 | $0.78 | $0.78 | 41,800 |
| 2009-11-06 | $0.73 | $0.73 | 4,500 |
| 2009-11-05 | $0.75 | $0.75 | 17,600 |
| 2009-11-04 | $0.75 | $0.75 | 7,300 |
| 2009-11-03 | $0.79 | $0.79 | 100,600 |
| 2009-11-02 | $0.77 | $0.77 | 166,000 |
| 2009-10-30 | $0.75 | $0.75 | 121,300 |
| 2009-10-29 | $0.76 | $0.76 | 11,500 |
| 2009-10-28 | $0.77 | $0.77 | 16,100 |
| 2009-10-27 | $0.72 | $0.72 | 51,000 |
| 2009-10-26 | $0.74 | $0.74 | 18,600 |
| 2009-10-23 | $0.79 | $0.79 | 17,400 |
| 2009-10-22 | $0.74 | $0.74 | 9,200 |
| 2009-10-21 | $0.68 | $0.68 | 90,100 |
| 2009-10-20 | $0.79 | $0.79 | 26,700 |
| 2009-10-19 | $0.79 | $0.79 | 31,600 |
| 2009-10-16 | $0.80 | $0.80 | 25,000 |
| 2009-10-15 | $0.80 | $0.80 | 22,800 |
| 2009-10-14 | $0.80 | $0.80 | 25,000 |
| 2009-10-13 | $0.80 | $0.80 | 12,000 |
| 2009-10-12 | $0.81 | $0.81 | 100 |
| 2009-10-09 | $0.85 | $0.85 | 17,000 |
| 2009-10-08 | $0.81 | $0.81 | 21,400 |
| 2009-10-07 | $0.85 | $0.85 | 5,900 |
| 2009-10-06 | $0.85 | $0.85 | 64,000 |
| 2009-10-05 | $0.85 | $0.85 | 8,800 |
| 2009-10-02 | $0.85 | $0.85 | 31,600 |
| 2009-10-01 | $0.85 | $0.85 | 8,200 |
| 2009-09-30 | $0.87 | $0.87 | 3,400 |
| 2009-09-29 | $0.90 | $0.90 | 113,300 |
| 2009-09-28 | $0.87 | $0.87 | 186,400 |
| 2009-09-25 | $0.85 | $0.85 | 23,300 |
| 2009-09-24 | $0.85 | $0.85 | 30,500 |
| 2009-09-23 | $0.90 | $0.90 | 50,800 |
| 2009-09-22 | $0.95 | $0.95 | 19,700 |
| 2009-09-21 | $0.87 | $0.87 | 19,100 |
| 2009-09-18 | $0.89 | $0.89 | 15,000 |
| 2009-09-17 | $0.89 | $0.89 | 33,000 |
| 2009-09-16 | $0.90 | $0.90 | 13,500 |
| 2009-09-15 | $0.77 | $0.77 | 38,400 |
| 2009-09-14 | $0.86 | $0.86 | 10,500 |
| 2009-09-11 | $0.77 | $0.77 | 31,600 |
| 2009-09-10 | $0.80 | $0.80 | 73,700 |
| 2009-09-09 | $0.85 | $0.85 | 24,000 |
| 2009-09-08 | $0.90 | $0.90 | 34,200 |
| 2009-09-04 | $0.90 | $0.90 | 19,200 |
| 2009-09-03 | $0.95 | $0.95 | 15,400 |
| 2009-09-02 | $0.90 | $0.90 | 31,200 |
| 2009-09-01 | $0.90 | $0.90 | 20,400 |
| 2009-08-31 | $0.92 | $0.92 | 30,000 |
| 2009-08-28 | $0.95 | $0.95 | 13,200 |
| 2009-08-27 | $0.95 | $0.95 | 19,400 |
| 2009-08-26 | $1.01 | $1.01 | 8,500 |
| 2009-08-25 | $1.00 | $1.00 | 21,300 |
| 2009-08-24 | $0.95 | $0.95 | 23,700 |
| 2009-08-21 | $1.01 | $1.01 | 10,900 |
| 2009-08-20 | $0.95 | $0.95 | 5,600 |
| 2009-08-19 | $1.01 | $1.01 | 46,900 |
| 2009-08-18 | $0.95 | $0.95 | 37,500 |
| 2009-08-17 | $1.09 | $1.09 | 28,900 |
| 2009-08-14 | $1.09 | $1.09 | 9,300 |
| 2009-08-13 | $1.01 | $1.01 | 19,100 |
| 2009-08-12 | $1.08 | $1.08 | 42,300 |
| 2009-08-11 | $1.12 | $1.12 | 65,200 |
| 2009-08-10 | $1.08 | $1.08 | 89,100 |
| 2009-08-07 | $1.02 | $1.02 | 25,800 |
| 2009-08-06 | $1.00 | $1.00 | 22,500 |
| 2009-08-05 | $1.00 | $1.00 | 8,200 |
| 2009-08-04 | $0.97 | $0.97 | 16,600 |
| 2009-08-03 | $0.90 | $0.90 | 20,100 |
| 2009-07-31 | $0.97 | $0.97 | 10,300 |
| 2009-07-30 | $0.97 | $0.97 | 28,600 |
| 2009-07-29 | $0.93 | $0.93 | 50,200 |
| 2009-07-28 | $0.96 | $0.96 | 22,000 |
| 2009-07-27 | $0.93 | $0.93 | 24,500 |
| 2009-07-24 | $0.98 | $0.98 | 27,700 |
| 2009-07-23 | $1.08 | $1.08 | 2,600 |
| 2009-07-22 | $1.09 | $1.09 | 42,600 |
| 2009-07-21 | $1.01 | $1.01 | 3,400 |
| 2009-07-20 | $1.03 | $1.03 | 65,200 |
| 2009-07-17 | $1.05 | $1.05 | 10,100 |
| 2009-07-16 | $1.00 | $1.00 | 1,700 |
| 2009-07-15 | $1.05 | $1.05 | 6,500 |
| 2009-07-14 | $1.05 | $1.05 | 14,000 |
| 2009-07-13 | $1.01 | $1.01 | 8,000 |
| 2009-07-10 | $0.90 | $0.90 | 25,600 |
| 2009-07-09 | $1.03 | $1.03 | 21,000 |
| 2009-07-08 | $1.05 | $1.05 | 12,400 |
| 2009-07-07 | $1.05 | $1.05 | 26,900 |
| 2009-07-06 | $1.01 | $1.01 | 58,400 |
| 2009-07-02 | $0.98 | $0.98 | 66,300 |
| 2009-07-01 | $1.02 | $1.02 | 20,700 |
| 2009-06-30 | $0.88 | $0.88 | 79,500 |
| 2009-06-29 | $0.95 | $0.95 | 99,200 |
| 2009-06-26 | $1.10 | $1.10 | 227,300 |
| 2009-06-25 | $1.14 | $1.14 | 33,100 |
| 2009-06-24 | $1.15 | $1.15 | 106,600 |
| 2009-06-23 | $1.20 | $1.20 | 46,500 |
| 2009-06-22 | $1.20 | $1.20 | 54,800 |
| 2009-06-19 | $1.24 | $1.24 | 24,900 |
| 2009-06-18 | $1.20 | $1.20 | 14,600 |
| 2009-06-17 | $1.25 | $1.25 | 35,300 |
| 2009-06-16 | $1.34 | $1.34 | 54,400 |
| 2009-06-15 | $1.36 | $1.36 | 98,700 |
| 2009-06-12 | $1.40 | $1.40 | 15,400 |
| 2009-06-11 | $1.40 | $1.40 | 21,900 |
| 2009-06-10 | $1.35 | $1.35 | 42,800 |
| 2009-06-09 | $1.40 | $1.40 | 44,500 |
| 2009-06-08 | $1.48 | $1.48 | 174,400 |
| 2009-06-05 | $1.50 | $1.50 | 7,500 |
| 2009-06-04 | $1.45 | $1.45 | 33,500 |
| 2009-06-03 | $1.50 | $1.50 | 74,900 |
| 2009-06-02 | $1.60 | $1.60 | 90,400 |
| 2009-06-01 | $1.55 | $1.55 | 107,100 |
| 2009-05-29 | $1.50 | $1.50 | 46,200 |
| 2009-05-28 | $1.50 | $1.50 | 33,500 |
| 2009-05-27 | $1.48 | $1.48 | 44,200 |
| 2009-05-26 | $1.49 | $1.49 | 111,100 |
| 2009-05-22 | $1.30 | $1.30 | 56,800 |
| 2009-05-21 | $1.25 | $1.25 | 40,600 |
| 2009-05-20 | $1.29 | $1.29 | 73,300 |
| 2009-05-19 | $1.28 | $1.28 | 47,300 |
| 2009-05-18 | $1.24 | $1.24 | 25,400 |
| 2009-05-15 | $1.28 | $1.28 | 17,900 |
| 2009-05-14 | $1.18 | $1.18 | 84,800 |
| 2009-05-13 | $1.20 | $1.20 | 23,200 |
| 2009-05-12 | $1.17 | $1.17 | 9,900 |
| 2009-05-11 | $1.22 | $1.22 | 39,800 |
| 2009-05-08 | $1.22 | $1.22 | 32,200 |
| 2009-05-07 | $1.15 | $1.15 | 177,300 |
| 2009-05-06 | $1.20 | $1.20 | 80,500 |
| 2009-05-05 | $1.16 | $1.16 | 39,500 |
| 2009-05-04 | $1.12 | $1.12 | 34,000 |
| 2009-05-01 | $1.20 | $1.20 | 12,600 |
| 2009-04-30 | $1.18 | $1.18 | 38,800 |
| 2009-04-29 | $1.26 | $1.26 | 41,200 |
| 2009-04-28 | $1.29 | $1.29 | 243,500 |
| 2009-04-27 | $1.20 | $1.20 | 261,000 |
| 2009-04-24 | $1.13 | $1.13 | 102,200 |
| 2009-04-23 | $1.08 | $1.08 | 133,000 |
| 2009-04-22 | $1.05 | $1.05 | 84,100 |
| 2009-04-21 | $1.01 | $1.01 | 27,500 |
| 2009-04-20 | $1.05 | $1.05 | 43,700 |
| 2009-04-17 | $1.14 | $1.14 | 66,000 |
| 2009-04-16 | $1.01 | $1.01 | 65,300 |
| 2009-04-15 | $1.03 | $1.03 | 53,000 |
| 2009-04-14 | $0.99 | $0.99 | 35,200 |
| 2009-04-13 | $1.10 | $1.10 | 79,200 |
| 2009-04-09 | $1.00 | $1.00 | 59,500 |
| 2009-04-08 | $1.10 | $1.10 | 42,200 |
| 2009-04-07 | $1.03 | $1.03 | 68,200 |
| 2009-04-06 | $1.10 | $1.10 | 155,600 |
| 2009-04-03 | $1.12 | $1.12 | 223,000 |
| 2009-04-02 | $1.20 | $1.20 | 570,700 |
| 2009-04-01 | $1.25 | $1.25 | 298,200 |
| 2009-03-31 | $0.70 | $0.70 | 52,300 |
| 2009-03-30 | $0.65 | $0.65 | 18,100 |
| 2009-03-27 | $0.70 | $0.70 | 51,600 |
| 2009-03-26 | $0.70 | $0.70 | 2,200 |
| 2009-03-25 | $0.70 | $0.70 | 24,500 |
| 2009-03-24 | $0.63 | $0.63 | 31,200 |
| 2009-03-23 | $0.68 | $0.68 | 32,100 |
| 2009-03-20 | $0.69 | $0.69 | 8,800 |
| 2009-03-19 | $0.70 | $0.70 | 45,700 |
| 2009-03-18 | $0.70 | $0.70 | 7,100 |
| 2009-03-17 | $0.65 | $0.65 | 24,800 |
| 2009-03-16 | $0.65 | $0.65 | 113,700 |
| 2009-03-13 | $0.70 | $0.70 | 2,200 |
| 2009-03-12 | $0.70 | $0.70 | 37,100 |
| 2009-03-11 | $0.70 | $0.70 | 6,100 |
| 2009-03-10 | $0.74 | $0.74 | 106,100 |
| 2009-03-09 | $0.66 | $0.66 | 6,100 |
| 2009-03-06 | $0.70 | $0.70 | 24,800 |
| 2009-03-05 | $0.70 | $0.70 | 62,500 |
| 2009-03-04 | $0.72 | $0.72 | 3,500 |
| 2009-03-03 | $0.70 | $0.70 | 12,700 |
| 2009-03-02 | $0.72 | $0.72 | 37,400 |
| 2009-02-27 | $0.74 | $0.74 | 56,100 |
| 2009-02-26 | $0.75 | $0.75 | 32,800 |
| 2009-02-25 | $0.73 | $0.73 | 52,900 |
| 2009-02-24 | $0.74 | $0.74 | 55,200 |
| 2009-02-23 | $0.70 | $0.70 | 81,000 |
| 2009-02-20 | $0.73 | $0.73 | 82,800 |
| 2009-02-19 | $0.74 | $0.74 | 112,100 |
| 2009-02-18 | $0.70 | $0.70 | 90,400 |
| 2009-02-17 | $0.73 | $0.73 | 59,300 |
| 2009-02-13 | $0.75 | $0.75 | 111,500 |
| 2009-02-12 | $0.75 | $0.75 | 70,000 |
| 2009-02-11 | $0.74 | $0.74 | 16,400 |
| 2009-02-10 | $0.70 | $0.70 | 33,200 |
| 2009-02-09 | $0.71 | $0.71 | 19,700 |
| 2009-02-06 | $0.75 | $0.75 | 76,200 |
| 2009-02-05 | $0.62 | $0.62 | 38,200 |
| 2009-02-04 | $0.74 | $0.74 | 29,100 |
| 2009-02-03 | $0.70 | $0.70 | 46,600 |
| 2009-02-02 | $0.71 | $0.71 | 66,500 |
| 2009-01-30 | $0.71 | $0.71 | 31,500 |
| 2009-01-29 | $0.71 | $0.71 | 27,500 |
| 2009-01-28 | $0.75 | $0.75 | 35,100 |
| 2009-01-27 | $0.78 | $0.78 | 41,000 |
| 2009-01-26 | $0.70 | $0.70 | 89,900 |
| 2009-01-23 | $0.70 | $0.70 | 21,100 |
| 2009-01-22 | $0.69 | $0.69 | 24,200 |
| 2009-01-21 | $0.70 | $0.70 | 28,200 |
| 2009-01-20 | $0.70 | $0.70 | 64,200 |
| 2009-01-16 | $0.70 | $0.70 | 11,200 |
| 2009-01-15 | $0.69 | $0.69 | 32,000 |
| 2009-01-14 | $0.70 | $0.70 | 14,200 |
| 2009-01-13 | $0.68 | $0.68 | 38,500 |
| 2009-01-12 | $0.68 | $0.68 | 35,500 |
| 2009-01-09 | $0.70 | $0.70 | 38,000 |
| 2009-01-08 | $0.75 | $0.75 | 71,600 |
| 2009-01-07 | $0.70 | $0.70 | 76,700 |
| 2009-01-06 | $0.75 | $0.75 | 73,500 |
| 2009-01-05 | $0.75 | $0.75 | 57,300 |
| 2009-01-02 | $0.76 | $0.76 | 14,100 |