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
- 2002-05-23 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $0.79 | $0.79 | 52,913,000 | — | — |
| 2009-12-30 | $0.79 | $0.79 | 46,375,000 | — | — |
| 2009-12-29 | $0.81 | $0.81 | 48,391,000 | — | — |
| 2009-12-28 | $0.82 | $0.82 | 60,060,000 | — | — |
| 2009-12-24 | $0.81 | $0.81 | 30,352,000 | — | — |
| 2009-12-23 | $0.81 | $0.81 | 104,524,000 | — | — |
| 2009-12-22 | $0.77 | $0.77 | 117,292,000 | — | — |
| 2009-12-21 | $0.77 | $0.77 | 68,551,000 | — | — |
| 2009-12-18 | $0.76 | $0.76 | 104,419,000 | — | — |
| 2009-12-17 | $0.77 | $0.77 | 100,912,000 | — | — |
| 2009-12-16 | $0.79 | $0.79 | 170,072,000 | — | — |
| 2009-12-15 | $0.81 | $0.81 | 55,818,000 | — | — |
| 2009-12-14 | $0.81 | $0.81 | 48,188,000 | — | — |
| 2009-12-11 | $0.80 | $0.80 | 50,785,000 | — | — |
| 2009-12-10 | $0.81 | $0.81 | 59,136,000 | — | — |
| 2009-12-09 | $0.80 | $0.80 | 51,464,000 | — | — |
| 2009-12-08 | $0.80 | $0.80 | 77,777,000 | — | — |
| 2009-12-07 | $0.80 | $0.80 | 93,926,000 | — | — |
| 2009-12-04 | $0.80 | $0.80 | 116,018,000 | — | — |
| 2009-12-03 | $0.83 | $0.83 | 85,344,000 | — | — |
| 2009-12-02 | $0.84 | $0.84 | 90,937,000 | — | — |
| 2009-12-01 | $0.83 | $0.83 | 138,236,000 | — | — |
| 2009-11-30 | $0.84 | $0.84 | 90,748,000 | — | — |
| 2009-11-27 | $0.83 | $0.83 | 57,547,000 | — | — |
| 2009-11-25 | $0.85 | $0.85 | 76,139,000 | — | — |
| 2009-11-24 | $0.85 | $0.85 | 104,006,000 | — | — |
| 2009-11-23 | $0.86 | $0.86 | 48,531,000 | — | — |
| 2009-11-20 | $0.86 | $0.86 | 77,896,000 | — | — |
| 2009-11-19 | $0.86 | $0.86 | 40,404,000 | — | — |
| 2009-11-18 | $0.87 | $0.87 | 65,912,000 | — | — |
| 2009-11-17 | $0.87 | $0.87 | 97,167,000 | — | — |
| 2009-11-16 | $0.85 | $0.85 | 80,262,000 | — | — |
| 2009-11-13 | $0.85 | $0.85 | 54,775,000 | — | — |
| 2009-11-12 | $0.83 | $0.83 | 51,870,000 | — | — |
| 2009-11-11 | $0.85 | $0.85 | 104,720,000 | — | — |
| 2009-11-10 | $0.83 | $0.83 | 131,880,000 | — | — |
| 2009-11-09 | $0.82 | $0.82 | 85,351,000 | — | — |
| 2009-11-06 | $0.80 | $0.80 | 120,050,000 | — | — |
| 2009-11-05 | $0.81 | $0.81 | 134,127,000 | — | — |
| 2009-11-04 | $0.77 | $0.77 | 77,280,000 | — | — |
| 2009-11-03 | $0.77 | $0.77 | 107,380,000 | — | — |
| 2009-11-02 | $0.77 | $0.77 | 58,786,000 | — | — |
| 2009-10-30 | $0.76 | $0.76 | 93,877,000 | — | — |
| 2009-10-29 | $0.79 | $0.79 | 98,525,000 | — | — |
| 2009-10-28 | $0.76 | $0.76 | 110,950,000 | — | — |
| 2009-10-27 | $0.77 | $0.77 | 92,589,000 | — | — |
| 2009-10-26 | $0.79 | $0.79 | 113,162,000 | — | — |
| 2009-10-23 | $0.78 | $0.78 | 507,878,000 | — | — |
| 2009-10-22 | $0.71 | $0.71 | 88,074,000 | — | — |
| 2009-10-21 | $0.68 | $0.68 | 68,474,000 | — | — |
| 2009-10-20 | $0.70 | $0.70 | 77,560,000 | — | — |
| 2009-10-19 | $0.71 | $0.71 | 55,804,000 | — | — |
| 2009-10-16 | $0.70 | $0.70 | 82,691,000 | — | — |
| 2009-10-15 | $0.72 | $0.72 | 185,206,000 | — | — |
| 2009-10-14 | $0.69 | $0.69 | 76,552,000 | — | — |
| 2009-10-13 | $0.66 | $0.66 | 45,143,000 | — | — |
| 2009-10-12 | $0.66 | $0.66 | 73,906,000 | — | — |
| 2009-10-09 | $0.67 | $0.67 | 48,104,000 | — | — |
| 2009-10-08 | $0.66 | $0.66 | 67,473,000 | — | — |
| 2009-10-07 | $0.66 | $0.66 | 39,046,000 | — | — |
| 2009-10-06 | $0.66 | $0.66 | 63,049,000 | — | — |
| 2009-10-05 | $0.65 | $0.65 | 80,500,000 | — | — |
| 2009-10-02 | $0.64 | $0.64 | 57,736,000 | — | — |
| 2009-10-01 | $0.64 | $0.64 | 84,798,000 | — | — |
| 2009-09-30 | $0.66 | $0.66 | 67,144,000 | — | — |
| 2009-09-29 | $0.66 | $0.66 | 97,398,000 | — | — |
| 2009-09-28 | $0.66 | $0.66 | 90,125,000 | — | — |
| 2009-09-25 | $0.66 | $0.66 | 43,085,000 | — | — |
| 2009-09-24 | $0.67 | $0.67 | 37,338,000 | — | — |
| 2009-09-23 | $0.67 | $0.67 | 50,799,000 | — | — |
| 2009-09-22 | $0.68 | $0.68 | 63,868,000 | — | — |
| 2009-09-21 | $0.68 | $0.68 | 81,753,000 | — | — |
| 2009-09-18 | $0.68 | $0.68 | 123,186,000 | — | — |
| 2009-09-17 | $0.66 | $0.66 | 65,331,000 | — | — |
| 2009-09-16 | $0.67 | $0.67 | 126,532,000 | — | — |
| 2009-09-15 | $0.64 | $0.64 | 102,935,000 | — | — |
| 2009-09-14 | $0.62 | $0.62 | 56,567,000 | — | — |
| 2009-09-11 | $0.61 | $0.61 | 67,977,000 | — | — |
| 2009-09-10 | $0.62 | $0.62 | 104,041,000 | — | — |
| 2009-09-09 | $0.62 | $0.62 | 177,471,000 | — | — |
| 2009-09-08 | $0.59 | $0.59 | 73,080,000 | — | — |
| 2009-09-04 | $0.59 | $0.59 | 85,421,000 | — | — |
| 2009-09-03 | $0.58 | $0.58 | 194,943,000 | — | — |
| 2009-09-02 | $0.60 | $0.60 | 64,981,000 | — | — |
| 2009-09-01 | $0.60 | $0.60 | 109,550,000 | — | — |
| 2009-08-31 | $0.62 | $0.62 | 56,784,000 | — | — |
| 2009-08-28 | $0.63 | $0.63 | 72,051,000 | — | — |
| 2009-08-27 | $0.63 | $0.62 | 96,866,000 | — | — |
| 2009-08-26 | $0.63 | $0.63 | 56,805,000 | — | — |
| 2009-08-25 | $0.64 | $0.64 | 71,687,000 | — | — |
| 2009-08-24 | $0.63 | $0.63 | 79,009,000 | — | — |
| 2009-08-21 | $0.64 | $0.64 | 85,260,000 | — | — |
| 2009-08-20 | $0.64 | $0.64 | 68,369,000 | — | — |
| 2009-08-19 | $0.64 | $0.64 | 97,804,000 | — | — |
| 2009-08-18 | $0.62 | $0.62 | 42,784,000 | — | — |
| 2009-08-17 | $0.62 | $0.62 | 62,720,000 | — | — |
| 2009-08-14 | $0.64 | $0.64 | 79,275,000 | — | — |
| 2009-08-13 | $0.66 | $0.66 | 52,633,000 | — | — |
| 2009-08-12 | $0.66 | $0.66 | 61,572,000 | — | — |
| 2009-08-11 | $0.66 | $0.66 | 58,961,000 | — | — |
| 2009-08-10 | $0.65 | $0.65 | 75,418,000 | — | — |
| 2009-08-07 | $0.64 | $0.64 | 91,812,000 | — | — |
| 2009-08-06 | $0.62 | $0.62 | 77,161,000 | — | — |
| 2009-08-05 | $0.63 | $0.63 | 64,197,000 | — | — |
| 2009-08-04 | $0.63 | $0.63 | 85,183,000 | — | — |
| 2009-08-03 | $0.64 | $0.64 | 84,441,000 | — | — |
| 2009-07-31 | $0.63 | $0.63 | 76,300,000 | — | — |
| 2009-07-30 | $0.62 | $0.62 | 102,263,000 | — | — |
| 2009-07-29 | $0.61 | $0.61 | 85,869,000 | — | — |
| 2009-07-28 | $0.60 | $0.60 | 116,823,000 | — | — |
| 2009-07-27 | $0.60 | $0.60 | 155,043,000 | — | — |
| 2009-07-24 | $0.60 | $0.60 | 357,196,000 | — | — |
| 2009-07-23 | $0.66 | $0.66 | 200,606,000 | — | — |
| 2009-07-22 | $0.65 | $0.65 | 98,336,000 | — | — |
| 2009-07-21 | $0.64 | $0.64 | 91,287,000 | — | — |
| 2009-07-20 | $0.64 | $0.64 | 96,810,000 | — | — |
| 2009-07-17 | $0.63 | $0.63 | 83,062,000 | — | — |
| 2009-07-16 | $0.63 | $0.63 | 86,219,000 | — | — |
| 2009-07-15 | $0.63 | $0.63 | 94,248,000 | — | — |
| 2009-07-14 | $0.62 | $0.62 | 139,678,000 | — | — |
| 2009-07-13 | $0.60 | $0.60 | 296,905,000 | — | — |
| 2009-07-10 | $0.57 | $0.57 | 52,549,000 | — | — |
| 2009-07-09 | $0.57 | $0.57 | 120,841,000 | — | — |
| 2009-07-08 | $0.55 | $0.55 | 76,174,000 | — | — |
| 2009-07-07 | $0.55 | $0.55 | 72,163,000 | — | — |
| 2009-07-06 | $0.57 | $0.57 | 79,121,000 | — | — |
| 2009-07-02 | $0.57 | $0.57 | 70,308,000 | — | — |
| 2009-07-01 | $0.58 | $0.58 | 86,135,000 | — | — |
| 2009-06-30 | $0.59 | $0.59 | 113,918,000 | — | — |
| 2009-06-29 | $0.59 | $0.59 | 86,282,000 | — | — |
| 2009-06-26 | $0.58 | $0.58 | 484,610,000 | — | — |
| 2009-06-25 | $0.59 | $0.59 | 90,972,000 | — | — |
| 2009-06-24 | $0.57 | $0.57 | 83,510,000 | — | — |
| 2009-06-23 | $0.57 | $0.57 | 79,688,000 | — | — |
| 2009-06-22 | $0.58 | $0.58 | 123,564,000 | — | — |
| 2009-06-19 | $0.59 | $0.59 | 159,152,000 | — | — |
| 2009-06-18 | $0.59 | $0.59 | 123,732,000 | — | — |
| 2009-06-17 | $0.58 | $0.58 | 215,341,000 | — | — |
| 2009-06-16 | $0.54 | $0.54 | 119,700,000 | — | — |
| 2009-06-15 | $0.55 | $0.55 | 140,798,000 | — | — |
| 2009-06-12 | $0.54 | $0.54 | 74,984,000 | — | — |
| 2009-06-11 | $0.54 | $0.54 | 85,652,000 | — | — |
| 2009-06-10 | $0.54 | $0.54 | 139,496,000 | — | — |
| 2009-06-09 | $0.56 | $0.56 | 80,101,000 | — | — |
| 2009-06-08 | $0.55 | $0.55 | 84,210,000 | — | — |
| 2009-06-05 | $0.56 | $0.56 | 102,326,000 | — | — |
| 2009-06-04 | $0.58 | $0.58 | 94,556,000 | — | — |
| 2009-06-03 | $0.58 | $0.58 | 74,123,000 | — | — |
| 2009-06-02 | $0.59 | $0.59 | 95,781,000 | — | — |
| 2009-06-01 | $0.58 | $0.58 | 97,181,000 | — | — |
| 2009-05-29 | $0.56 | $0.56 | 136,920,000 | — | — |
| 2009-05-28 | $0.55 | $0.55 | 80,864,000 | — | — |
| 2009-05-27 | $0.56 | $0.56 | 92,946,000 | — | — |
| 2009-05-26 | $0.57 | $0.57 | 81,361,000 | — | — |
| 2009-05-22 | $0.55 | $0.55 | 42,616,000 | — | — |
| 2009-05-21 | $0.56 | $0.56 | 99,645,000 | — | — |
| 2009-05-20 | $0.58 | $0.58 | 157,927,000 | — | — |
| 2009-05-19 | $0.57 | $0.57 | 138,299,000 | — | — |
| 2009-05-18 | $0.55 | $0.55 | 120,981,000 | — | — |
| 2009-05-15 | $0.55 | $0.55 | 165,760,000 | — | — |
| 2009-05-14 | $0.53 | $0.53 | 142,555,000 | — | — |
| 2009-05-13 | $0.54 | $0.54 | 204,596,000 | — | — |
| 2009-05-12 | $0.58 | $0.58 | 130,676,000 | — | — |
| 2009-05-11 | $0.57 | $0.57 | 129,906,000 | — | — |
| 2009-05-08 | $0.57 | $0.57 | 249,130,000 | — | — |
| 2009-05-07 | $0.57 | $0.57 | 251,734,000 | — | — |
| 2009-05-06 | $0.61 | $0.61 | 163,520,000 | — | — |
| 2009-05-05 | $0.64 | $0.64 | 70,077,000 | — | — |
| 2009-05-04 | $0.64 | $0.64 | 79,366,000 | — | — |
| 2009-05-01 | $0.64 | $0.64 | 73,283,000 | — | — |
| 2009-04-30 | $0.65 | $0.65 | 122,472,000 | — | — |
| 2009-04-29 | $0.65 | $0.65 | 178,927,000 | — | — |
| 2009-04-28 | $0.66 | $0.66 | 165,459,000 | — | — |
| 2009-04-27 | $0.66 | $0.66 | 293,447,000 | — | — |
| 2009-04-24 | $0.61 | $0.61 | 300,825,000 | — | — |
| 2009-04-23 | $0.65 | $0.65 | 245,763,000 | — | — |
| 2009-04-22 | $0.66 | $0.66 | 126,854,000 | — | — |
| 2009-04-21 | $0.67 | $0.67 | 245,630,000 | — | — |
| 2009-04-20 | $0.71 | $0.71 | 106,505,000 | — | — |
| 2009-04-17 | $0.70 | $0.70 | 89,859,000 | — | — |
| 2009-04-16 | $0.69 | $0.69 | 98,252,000 | — | — |
| 2009-04-15 | $0.67 | $0.67 | 109,130,000 | — | — |
| 2009-04-14 | $0.68 | $0.68 | 169,575,000 | — | — |
| 2009-04-13 | $0.71 | $0.71 | 266,532,000 | — | — |
| 2009-04-09 | $0.67 | $0.67 | 138,110,000 | — | — |
| 2009-04-08 | $0.63 | $0.63 | 65,765,000 | — | — |
| 2009-04-07 | $0.62 | $0.62 | 82,166,000 | — | — |
| 2009-04-06 | $0.64 | $0.64 | 125,069,000 | — | — |
| 2009-04-03 | $0.62 | $0.62 | 72,058,000 | — | — |
| 2009-04-02 | $0.62 | $0.62 | 110,488,000 | — | — |
| 2009-04-01 | $0.61 | $0.61 | 104,279,000 | — | — |
| 2009-03-31 | $0.61 | $0.61 | 127,183,000 | — | — |
| 2009-03-30 | $0.60 | $0.60 | 193,963,000 | — | — |
| 2009-03-27 | $0.57 | $0.57 | 110,355,000 | — | — |
| 2009-03-26 | $0.60 | $0.60 | 144,599,000 | — | — |
| 2009-03-25 | $0.59 | $0.59 | 186,865,000 | — | — |
| 2009-03-24 | $0.62 | $0.62 | 122,052,000 | — | — |
| 2009-03-23 | $0.62 | $0.62 | 146,398,000 | — | — |
| 2009-03-20 | $0.60 | $0.60 | 131,173,000 | — | — |
| 2009-03-19 | $0.59 | $0.59 | 121,156,000 | — | — |
| 2009-03-18 | $0.59 | $0.59 | 163,555,000 | — | — |
| 2009-03-17 | $0.58 | $0.58 | 119,035,000 | — | — |
| 2009-03-16 | $0.55 | $0.55 | 120,239,000 | — | — |
| 2009-03-13 | $0.56 | $0.56 | 95,396,000 | — | — |
| 2009-03-12 | $0.57 | $0.57 | 140,805,000 | — | — |
| 2009-03-11 | $0.54 | $0.54 | 110,306,000 | — | — |
| 2009-03-10 | $0.55 | $0.55 | 163,373,000 | — | — |
| 2009-03-09 | $0.55 | $0.55 | 118,489,000 | — | — |
| 2009-03-06 | $0.55 | $0.55 | 87,297,000 | — | — |
| 2009-03-05 | $0.54 | $0.54 | 113,351,000 | — | — |
| 2009-03-04 | $0.54 | $0.54 | 144,900,000 | — | — |
| 2009-03-03 | $0.52 | $0.52 | 517,405,000 | — | — |
| 2009-03-02 | $0.49 | $0.49 | 158,851,000 | — | — |
| 2009-02-27 | $0.52 | $0.52 | 89,957,000 | — | — |
| 2009-02-26 | $0.51 | $0.51 | 107,667,000 | — | — |
| 2009-02-25 | $0.51 | $0.51 | 158,879,000 | — | — |
| 2009-02-24 | $0.52 | $0.52 | 142,443,000 | — | — |
| 2009-02-23 | $0.51 | $0.51 | 144,235,000 | — | — |
| 2009-02-20 | $0.53 | $0.53 | 114,107,000 | — | — |
| 2009-02-19 | $0.53 | $0.53 | 148,974,000 | — | — |
| 2009-02-18 | $0.53 | $0.53 | 132,083,000 | — | — |
| 2009-02-17 | $0.53 | $0.53 | 151,984,000 | — | — |
| 2009-02-13 | $0.55 | $0.55 | 200,088,000 | — | — |
| 2009-02-12 | $0.54 | $0.54 | 205,114,000 | — | — |
| 2009-02-11 | $0.52 | $0.52 | 133,021,000 | — | — |
| 2009-02-10 | $0.52 | $0.52 | 163,842,000 | — | — |
| 2009-02-09 | $0.53 | $0.53 | 109,914,000 | — | — |
| 2009-02-06 | $0.53 | $0.53 | 211,456,000 | — | — |
| 2009-02-05 | $0.54 | $0.54 | 142,485,000 | — | — |
| 2009-02-04 | $0.53 | $0.53 | 145,474,000 | — | — |
| 2009-02-03 | $0.52 | $0.52 | 171,752,000 | — | — |
| 2009-02-02 | $0.53 | $0.53 | 154,371,000 | — | — |
| 2009-01-30 | $0.52 | $0.52 | 187,369,000 | — | — |
| 2009-01-29 | $0.53 | $0.53 | 242,746,000 | — | — |
| 2009-01-28 | $0.52 | $0.52 | 183,974,000 | — | — |
| 2009-01-27 | $0.50 | $0.50 | 601,594,000 | — | — |
| 2009-01-26 | $0.43 | $0.43 | 156,597,000 | — | — |
| 2009-01-23 | $0.43 | $0.43 | 94,346,000 | — | — |
| 2009-01-22 | $0.44 | $0.44 | 71,729,000 | — | — |
| 2009-01-21 | $0.44 | $0.44 | 80,640,000 | — | — |
| 2009-01-20 | $0.43 | $0.43 | 56,063,000 | — | — |
| 2009-01-16 | $0.45 | $0.45 | 66,556,000 | — | — |
| 2009-01-15 | $0.45 | $0.45 | 74,081,000 | — | — |
| 2009-01-14 | $0.42 | $0.42 | 90,454,000 | — | — |
| 2009-01-13 | $0.44 | $0.44 | 78,232,000 | — | — |
| 2009-01-12 | $0.45 | $0.45 | 65,247,000 | — | — |
| 2009-01-09 | $0.46 | $0.46 | 56,861,000 | — | — |
| 2009-01-08 | $0.47 | $0.47 | 81,753,000 | — | — |
| 2009-01-07 | $0.47 | $0.47 | 101,339,000 | — | — |
| 2009-01-06 | $0.47 | $0.47 | 120,659,000 | — | — |
| 2009-01-05 | $0.46 | $0.46 | 130,445,000 | — | — |
| 2009-01-02 | $0.43 | $0.43 | 66,052,000 | — | — |