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
- 1993-11-12 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 | $1.40 | $1.40 | 62,600 |
| 2009-12-30 | $1.36 | $1.36 | 49,200 |
| 2009-12-29 | $1.38 | $1.38 | 199,300 |
| 2009-12-28 | $1.28 | $1.28 | 17,200 |
| 2009-12-24 | $1.44 | $1.44 | 0 |
| 2009-12-23 | $1.44 | $1.44 | 0 |
| 2009-12-22 | $1.44 | $1.44 | 8,700 |
| 2009-12-21 | $1.36 | $1.36 | 10,500 |
| 2009-12-18 | $1.29 | $1.29 | 3,900 |
| 2009-12-17 | $1.45 | $1.45 | 3,300 |
| 2009-12-16 | $1.45 | $1.45 | 64,000 |
| 2009-12-15 | $1.38 | $1.38 | 900 |
| 2009-12-14 | $1.46 | $1.46 | 16,700 |
| 2009-12-11 | $1.23 | $1.23 | 31,300 |
| 2009-12-10 | $1.23 | $1.23 | 2,900 |
| 2009-12-09 | $1.25 | $1.25 | 500 |
| 2009-12-08 | $1.24 | $1.24 | 29,000 |
| 2009-12-07 | $1.27 | $1.27 | 12,900 |
| 2009-12-04 | $1.34 | $1.34 | 21,800 |
| 2009-12-03 | $1.22 | $1.22 | 3,300 |
| 2009-12-02 | $1.27 | $1.27 | 122,300 |
| 2009-12-01 | $1.19 | $1.19 | 36,300 |
| 2009-11-30 | $1.10 | $1.10 | 12,000 |
| 2009-11-27 | $1.17 | $1.17 | 19,000 |
| 2009-11-25 | $1.10 | $1.10 | 127,700 |
| 2009-11-24 | $1.32 | $1.32 | 16,800 |
| 2009-11-23 | $1.19 | $1.19 | 40,100 |
| 2009-11-20 | $1.23 | $1.23 | 71,000 |
| 2009-11-19 | $1.26 | $1.26 | 45,300 |
| 2009-11-18 | $1.25 | $1.25 | 51,700 |
| 2009-11-17 | $1.26 | $1.26 | 134,500 |
| 2009-11-16 | $1.29 | $1.29 | 90,900 |
| 2009-11-13 | $1.44 | $1.44 | 5,800 |
| 2009-11-12 | $1.44 | $1.44 | 5,800 |
| 2009-11-11 | $1.40 | $1.40 | 0 |
| 2009-11-10 | $1.40 | $1.40 | 197,800 |
| 2009-11-09 | $1.47 | $1.47 | 9,300 |
| 2009-11-06 | $1.48 | $1.48 | 7,200 |
| 2009-11-05 | $1.48 | $1.48 | 0 |
| 2009-11-04 | $1.48 | $1.48 | 23,400 |
| 2009-11-03 | $1.46 | $1.46 | 20,200 |
| 2009-11-02 | $1.49 | $1.49 | 5,600 |
| 2009-10-30 | $1.50 | $1.50 | 9,800 |
| 2009-10-29 | $1.36 | $1.36 | 15,900 |
| 2009-10-28 | $1.48 | $1.48 | 1,200 |
| 2009-10-27 | $1.49 | $1.49 | 0 |
| 2009-10-26 | $1.49 | $1.49 | 100 |
| 2009-10-23 | $1.50 | $1.50 | 16,200 |
| 2009-10-22 | $1.49 | $1.49 | 3,300 |
| 2009-10-21 | $1.51 | $1.51 | 3,200 |
| 2009-10-20 | $1.50 | $1.50 | 3,100 |
| 2009-10-19 | $1.49 | $1.49 | 700 |
| 2009-10-16 | $1.52 | $1.52 | 200 |
| 2009-10-15 | $1.49 | $1.49 | 0 |
| 2009-10-14 | $1.49 | $1.49 | 2,600 |
| 2009-10-13 | $1.48 | $1.48 | 500 |
| 2009-10-12 | $1.45 | $1.45 | 200 |
| 2009-10-09 | $1.44 | $1.44 | 6,000 |
| 2009-10-08 | $1.45 | $1.45 | 79,700 |
| 2009-10-07 | $1.55 | $1.55 | 0 |
| 2009-10-06 | $1.55 | $1.55 | 5,200 |
| 2009-10-05 | $1.48 | $1.48 | 1,100 |
| 2009-10-02 | $1.40 | $1.40 | 2,800 |
| 2009-10-01 | $1.50 | $1.50 | 1,900 |
| 2009-09-30 | $1.51 | $1.51 | 4,800 |
| 2009-09-29 | $1.51 | $1.51 | 500 |
| 2009-09-28 | $1.50 | $1.50 | 4,000 |
| 2009-09-25 | $1.50 | $1.50 | 7,700 |
| 2009-09-24 | $1.52 | $1.52 | 31,000 |
| 2009-09-23 | $1.53 | $1.53 | 15,700 |
| 2009-09-22 | $1.49 | $1.49 | 10,600 |
| 2009-09-21 | $1.50 | $1.50 | 82,300 |
| 2009-09-18 | $1.55 | $1.55 | 46,500 |
| 2009-09-17 | $1.55 | $1.55 | 191,300 |
| 2009-09-16 | $1.50 | $1.50 | 10,300 |
| 2009-09-15 | $1.50 | $1.50 | 29,200 |
| 2009-09-14 | $1.51 | $1.51 | 500 |
| 2009-09-11 | $1.55 | $1.55 | 9,100 |
| 2009-09-10 | $1.55 | $1.55 | 21,000 |
| 2009-09-09 | $1.54 | $1.54 | 5,900 |
| 2009-09-08 | $1.55 | $1.55 | 0 |
| 2009-09-04 | $1.55 | $1.55 | 8,600 |
| 2009-09-03 | $1.56 | $1.56 | 0 |
| 2009-09-02 | $1.56 | $1.56 | 4,500 |
| 2009-09-01 | $1.56 | $1.56 | 100 |
| 2009-08-31 | $1.60 | $1.60 | 28,300 |
| 2009-08-28 | $1.56 | $1.56 | 10,800 |
| 2009-08-27 | $1.59 | $1.59 | 300 |
| 2009-08-26 | $1.58 | $1.58 | 0 |
| 2009-08-25 | $1.58 | $1.58 | 2,300 |
| 2009-08-24 | $1.55 | $1.55 | 22,100 |
| 2009-08-21 | $1.60 | $1.60 | 12,800 |
| 2009-08-20 | $1.56 | $1.56 | 4,800 |
| 2009-08-19 | $1.56 | $1.56 | 10,000 |
| 2009-08-18 | $1.56 | $1.56 | 4,200 |
| 2009-08-17 | $1.56 | $1.56 | 7,700 |
| 2009-08-14 | $1.60 | $1.60 | 0 |
| 2009-08-13 | $1.60 | $1.60 | 6,200 |
| 2009-08-12 | $1.67 | $1.67 | 18,600 |
| 2009-08-11 | $1.72 | $1.72 | 5,800 |
| 2009-08-10 | $1.55 | $1.55 | 15,100 |
| 2009-08-07 | $1.59 | $1.59 | 10,700 |
| 2009-08-06 | $1.60 | $1.60 | 2,000 |
| 2009-08-05 | $1.76 | $1.76 | 27,700 |
| 2009-08-04 | $1.57 | $1.57 | 8,700 |
| 2009-08-03 | $1.57 | $1.57 | 10,400 |
| 2009-07-31 | $1.59 | $1.59 | 11,100 |
| 2009-07-30 | $1.55 | $1.55 | 23,900 |
| 2009-07-29 | $1.58 | $1.58 | 49,500 |
| 2009-07-28 | $1.57 | $1.57 | 5,200 |
| 2009-07-27 | $1.57 | $1.57 | 3,800 |
| 2009-07-24 | $1.57 | $1.57 | 0 |
| 2009-07-23 | $1.57 | $1.57 | 900 |
| 2009-07-22 | $1.54 | $1.54 | 1,500 |
| 2009-07-21 | $1.52 | $1.52 | 6,200 |
| 2009-07-20 | $1.55 | $1.55 | 0 |
| 2009-07-17 | $1.55 | $1.55 | 2,800 |
| 2009-07-16 | $1.58 | $1.58 | 7,800 |
| 2009-07-15 | $1.54 | $1.54 | 2,300 |
| 2009-07-14 | $1.54 | $1.54 | 1,100 |
| 2009-07-13 | $1.54 | $1.54 | 4,100 |
| 2009-07-10 | $1.58 | $1.58 | 2,200 |
| 2009-07-09 | $1.55 | $1.55 | 0 |
| 2009-07-08 | $1.55 | $1.55 | 4,700 |
| 2009-07-07 | $1.59 | $1.59 | 600 |
| 2009-07-06 | $1.60 | $1.60 | 1,100 |
| 2009-07-02 | $1.56 | $1.56 | 700 |
| 2009-07-01 | $1.60 | $1.60 | 100 |
| 2009-06-30 | $1.57 | $1.57 | 39,700 |
| 2009-06-29 | $1.55 | $1.55 | 0 |
| 2009-06-26 | $1.55 | $1.55 | 1,000 |
| 2009-06-25 | $1.55 | $1.55 | 9,100 |
| 2009-06-24 | $1.58 | $1.58 | 44,600 |
| 2009-06-23 | $1.50 | $1.50 | 3,100 |
| 2009-06-22 | $1.50 | $1.50 | 500 |
| 2009-06-19 | $1.53 | $1.53 | 6,300 |
| 2009-06-18 | $1.50 | $1.50 | 7,900 |
| 2009-06-17 | $1.52 | $1.52 | 1,600 |
| 2009-06-16 | $1.54 | $1.54 | 2,900 |
| 2009-06-15 | $1.54 | $1.54 | 1,200 |
| 2009-06-12 | $1.51 | $1.51 | 64,900 |
| 2009-06-11 | $1.46 | $1.46 | 1,000 |
| 2009-06-10 | $1.35 | $1.35 | 15,400 |
| 2009-06-09 | $1.46 | $1.46 | 4,500 |
| 2009-06-08 | $1.46 | $1.46 | 2,000 |
| 2009-06-05 | $1.37 | $1.37 | 1,700 |
| 2009-06-04 | $1.37 | $1.37 | 12,000 |
| 2009-06-03 | $1.38 | $1.38 | 4,700 |
| 2009-06-02 | $1.43 | $1.43 | 1,000 |
| 2009-06-01 | $1.44 | $1.44 | 1,400 |
| 2009-05-29 | $1.41 | $1.41 | 21,100 |
| 2009-05-28 | $1.28 | $1.28 | 8,100 |
| 2009-05-27 | $1.32 | $1.32 | 4,900 |
| 2009-05-26 | $1.49 | $1.49 | 13,000 |
| 2009-05-22 | $1.53 | $1.53 | 104,500 |
| 2009-05-21 | $1.13 | $1.13 | 6,700 |
| 2009-05-20 | $1.10 | $1.10 | 400 |
| 2009-05-19 | $1.08 | $1.08 | 18,600 |
| 2009-05-18 | $1.01 | $1.01 | 2,800 |
| 2009-05-15 | $1.01 | $1.01 | 4,100 |
| 2009-05-14 | $1.01 | $1.01 | 7,400 |
| 2009-05-13 | $0.97 | $0.97 | 11,000 |
| 2009-05-12 | $1.00 | $1.00 | 2,300 |
| 2009-05-11 | $1.00 | $1.00 | 11,700 |
| 2009-05-08 | $0.98 | $0.98 | 9,400 |
| 2009-05-07 | $0.92 | $0.92 | 24,500 |
| 2009-05-06 | $0.99 | $0.99 | 13,000 |
| 2009-05-05 | $1.00 | $1.00 | 3,600 |
| 2009-05-04 | $0.96 | $0.96 | 1,800 |
| 2009-05-01 | $0.96 | $0.96 | 7,500 |
| 2009-04-30 | $0.96 | $0.96 | 2,900 |
| 2009-04-29 | $0.92 | $0.92 | 1,400 |
| 2009-04-28 | $0.90 | $0.90 | 200 |
| 2009-04-27 | $0.90 | $0.90 | 3,400 |
| 2009-04-24 | $0.92 | $0.92 | 4,300 |
| 2009-04-23 | $0.93 | $0.93 | 400 |
| 2009-04-22 | $0.93 | $0.93 | 3,500 |
| 2009-04-21 | $0.93 | $0.93 | 72,700 |
| 2009-04-20 | $0.94 | $0.94 | 500 |
| 2009-04-17 | $0.94 | $0.94 | 3,700 |
| 2009-04-16 | $0.92 | $0.92 | 4,200 |
| 2009-04-15 | $0.94 | $0.94 | 1,300 |
| 2009-04-14 | $0.96 | $0.96 | 2,200 |
| 2009-04-13 | $0.94 | $0.94 | 1,600 |
| 2009-04-09 | $0.92 | $0.92 | 2,300 |
| 2009-04-08 | $0.91 | $0.91 | 1,200 |
| 2009-04-07 | $0.94 | $0.94 | 1,800 |
| 2009-04-06 | $0.91 | $0.91 | 9,900 |
| 2009-04-03 | $0.84 | $0.84 | 13,600 |
| 2009-04-02 | $0.92 | $0.92 | 240,000 |
| 2009-04-01 | $0.94 | $0.94 | 1,200 |
| 2009-03-31 | $0.90 | $0.90 | 28,000 |
| 2009-03-30 | $0.82 | $0.82 | 5,000 |
| 2009-03-27 | $0.77 | $0.77 | 30,100 |
| 2009-03-26 | $0.85 | $0.85 | 0 |
| 2009-03-25 | $0.85 | $0.85 | 7,700 |
| 2009-03-24 | $0.87 | $0.87 | 4,100 |
| 2009-03-23 | $0.82 | $0.82 | 3,200 |
| 2009-03-20 | $0.83 | $0.83 | 1,800 |
| 2009-03-19 | $0.82 | $0.82 | 2,200 |
| 2009-03-18 | $0.88 | $0.88 | 2,100 |
| 2009-03-17 | $0.86 | $0.86 | 17,500 |
| 2009-03-16 | $0.88 | $0.88 | 1,200 |
| 2009-03-13 | $0.82 | $0.82 | 1,000 |
| 2009-03-12 | $0.82 | $0.82 | 1,900 |
| 2009-03-11 | $0.81 | $0.81 | 31,800 |
| 2009-03-10 | $0.90 | $0.90 | 64,300 |
| 2009-03-09 | $0.65 | $0.65 | 14,400 |
| 2009-03-06 | $0.65 | $0.65 | 11,600 |
| 2009-03-05 | $0.69 | $0.69 | 5,100 |
| 2009-03-04 | $0.69 | $0.69 | 8,500 |
| 2009-03-03 | $0.68 | $0.68 | 6,100 |
| 2009-03-02 | $0.67 | $0.67 | 9,300 |
| 2009-02-27 | $0.70 | $0.70 | 29,900 |
| 2009-02-26 | $0.68 | $0.68 | 19,300 |
| 2009-02-25 | $0.70 | $0.70 | 14,600 |
| 2009-02-24 | $0.70 | $0.70 | 15,900 |
| 2009-02-23 | $0.72 | $0.72 | 10,200 |
| 2009-02-20 | $0.72 | $0.72 | 1,640,900 |
| 2009-02-19 | $0.77 | $0.77 | 0 |
| 2009-02-18 | $0.77 | $0.77 | 1,500 |
| 2009-02-17 | $0.80 | $0.80 | 0 |
| 2009-02-13 | $0.80 | $0.80 | 62,000 |
| 2009-02-12 | $0.77 | $0.77 | 3,700 |
| 2009-02-11 | $0.79 | $0.79 | 105,900 |
| 2009-02-10 | $0.99 | $0.99 | 91,200 |
| 2009-02-09 | $0.82 | $0.82 | 93,800 |
| 2009-02-06 | $0.89 | $0.89 | 235,300 |
| 2009-02-05 | $1.00 | $1.00 | 114,000 |
| 2009-02-04 | $0.96 | $0.96 | 63,100 |
| 2009-02-03 | $0.94 | $0.94 | 10,400 |
| 2009-02-02 | $0.98 | $0.98 | 0 |
| 2009-01-30 | $0.98 | $0.98 | 4,900 |
| 2009-01-29 | $0.97 | $0.97 | 2,100 |
| 2009-01-28 | $0.95 | $0.95 | 400 |
| 2009-01-27 | $0.90 | $0.90 | 0 |
| 2009-01-26 | $0.90 | $0.90 | 0 |
| 2009-01-23 | $0.90 | $0.90 | 12,100 |
| 2009-01-22 | $0.85 | $0.85 | 0 |
| 2009-01-21 | $0.85 | $0.85 | 8,600 |
| 2009-01-20 | $0.93 | $0.93 | 0 |
| 2009-01-16 | $0.93 | $0.93 | 200 |
| 2009-01-15 | $0.92 | $0.92 | 3,400 |
| 2009-01-14 | $0.98 | $0.98 | 7,400 |
| 2009-01-13 | $1.00 | $1.00 | 0 |
| 2009-01-12 | $1.00 | $1.00 | 77,200 |
| 2009-01-09 | $1.04 | $1.04 | 300,200 |
| 2009-01-08 | $1.07 | $1.07 | 2,400 |
| 2009-01-07 | $1.07 | $1.07 | 2,100 |
| 2009-01-06 | $1.10 | $1.10 | 200 |
| 2009-01-05 | $1.03 | $1.03 | 0 |
| 2009-01-02 | $1.03 | $1.03 | 900 |