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
- 1999-01-22 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 | $0.47 | $0.47 | 700,340,000 | — | — |
| 2009-12-30 | $0.47 | $0.47 | 704,008,000 | — | — |
| 2009-12-29 | $0.45 | $0.45 | 475,848,000 | — | — |
| 2009-12-28 | $0.45 | $0.45 | 465,760,000 | — | — |
| 2009-12-24 | $0.45 | $0.45 | 136,812,000 | — | — |
| 2009-12-23 | $0.45 | $0.45 | 442,196,000 | — | — |
| 2009-12-22 | $0.45 | $0.45 | 793,044,000 | — | — |
| 2009-12-21 | $0.44 | $0.44 | 427,792,000 | — | — |
| 2009-12-18 | $0.42 | $0.42 | 812,828,000 | — | — |
| 2009-12-17 | $0.42 | $0.42 | 1,016,132,000 | — | — |
| 2009-12-16 | $0.42 | $0.42 | 1,683,400,000 | — | — |
| 2009-12-15 | $0.39 | $0.39 | 446,152,000 | — | — |
| 2009-12-14 | $0.39 | $0.39 | 405,488,000 | — | — |
| 2009-12-11 | $0.38 | $0.38 | 416,744,000 | — | — |
| 2009-12-10 | $0.39 | $0.39 | 417,012,000 | — | — |
| 2009-12-09 | $0.39 | $0.39 | 671,588,000 | — | — |
| 2009-12-08 | $0.38 | $0.38 | 1,075,512,000 | — | — |
| 2009-12-07 | $0.40 | $0.40 | 2,732,184,000 | — | — |
| 2009-12-04 | $0.36 | $0.36 | 824,564,000 | — | — |
| 2009-12-03 | $0.35 | $0.35 | 660,036,000 | — | — |
| 2009-12-02 | $0.34 | $0.34 | 602,292,000 | — | — |
| 2009-12-01 | $0.33 | $0.33 | 461,936,000 | — | — |
| 2009-11-30 | $0.33 | $0.33 | 509,836,000 | — | — |
| 2009-11-27 | $0.32 | $0.32 | 279,932,000 | — | — |
| 2009-11-25 | $0.33 | $0.33 | 441,760,000 | — | — |
| 2009-11-24 | $0.32 | $0.32 | 418,504,000 | — | — |
| 2009-11-23 | $0.33 | $0.33 | 390,924,000 | — | — |
| 2009-11-20 | $0.32 | $0.32 | 426,748,000 | — | — |
| 2009-11-19 | $0.32 | $0.32 | 833,840,000 | — | — |
| 2009-11-18 | $0.34 | $0.34 | 455,516,000 | — | — |
| 2009-11-17 | $0.34 | $0.34 | 350,124,000 | — | — |
| 2009-11-16 | $0.34 | $0.34 | 402,820,000 | — | — |
| 2009-11-13 | $0.34 | $0.34 | 388,524,000 | — | — |
| 2009-11-12 | $0.34 | $0.34 | 505,864,000 | — | — |
| 2009-11-11 | $0.34 | $0.34 | 871,512,000 | — | — |
| 2009-11-10 | $0.33 | $0.33 | 781,472,000 | — | — |
| 2009-11-09 | $0.34 | $0.34 | 818,124,000 | — | — |
| 2009-11-06 | $0.33 | $0.33 | 1,641,112,000 | — | — |
| 2009-11-05 | $0.31 | $0.31 | 955,156,000 | — | — |
| 2009-11-04 | $0.30 | $0.30 | 916,840,000 | — | — |
| 2009-11-03 | $0.30 | $0.30 | 876,472,000 | — | — |
| 2009-11-02 | $0.30 | $0.30 | 593,136,000 | — | — |
| 2009-10-30 | $0.30 | $0.30 | 604,144,000 | — | — |
| 2009-10-29 | $0.31 | $0.31 | 637,100,000 | — | — |
| 2009-10-28 | $0.30 | $0.30 | 773,632,000 | — | — |
| 2009-10-27 | $0.31 | $0.31 | 591,836,000 | — | — |
| 2009-10-26 | $0.32 | $0.32 | 481,652,000 | — | — |
| 2009-10-23 | $0.33 | $0.33 | 429,528,000 | — | — |
| 2009-10-22 | $0.34 | $0.34 | 379,328,000 | — | — |
| 2009-10-21 | $0.33 | $0.33 | 503,956,000 | — | — |
| 2009-10-20 | $0.34 | $0.34 | 660,180,000 | — | — |
| 2009-10-19 | $0.34 | $0.34 | 695,588,000 | — | — |
| 2009-10-16 | $0.33 | $0.33 | 1,018,832,000 | — | — |
| 2009-10-15 | $0.34 | $0.34 | 1,092,196,000 | — | — |
| 2009-10-14 | $0.35 | $0.35 | 1,101,948,000 | — | — |
| 2009-10-13 | $0.35 | $0.35 | 602,124,000 | — | — |
| 2009-10-12 | $0.35 | $0.35 | 499,008,000 | — | — |
| 2009-10-09 | $0.35 | $0.35 | 618,540,000 | — | — |
| 2009-10-08 | $0.35 | $0.35 | 1,241,524,000 | — | — |
| 2009-10-07 | $0.35 | $0.35 | 459,608,000 | — | — |
| 2009-10-06 | $0.35 | $0.35 | 761,272,000 | — | — |
| 2009-10-05 | $0.34 | $0.34 | 754,276,000 | — | — |
| 2009-10-02 | $0.35 | $0.35 | 612,476,000 | — | — |
| 2009-10-01 | $0.35 | $0.35 | 999,960,000 | — | — |
| 2009-09-30 | $0.38 | $0.38 | 875,956,000 | — | — |
| 2009-09-29 | $0.36 | $0.36 | 470,928,000 | — | — |
| 2009-09-28 | $0.37 | $0.37 | 467,708,000 | — | — |
| 2009-09-25 | $0.36 | $0.36 | 377,556,000 | — | — |
| 2009-09-24 | $0.37 | $0.37 | 552,876,000 | — | — |
| 2009-09-23 | $0.37 | $0.37 | 478,936,000 | — | — |
| 2009-09-22 | $0.38 | $0.38 | 361,388,000 | — | — |
| 2009-09-21 | $0.38 | $0.38 | 588,776,000 | — | — |
| 2009-09-18 | $0.38 | $0.38 | 604,740,000 | — | — |
| 2009-09-17 | $0.38 | $0.38 | 923,096,000 | — | — |
| 2009-09-16 | $0.40 | $0.40 | 707,064,000 | — | — |
| 2009-09-15 | $0.41 | $0.41 | 546,136,000 | — | — |
| 2009-09-14 | $0.40 | $0.40 | 490,516,000 | — | — |
| 2009-09-11 | $0.41 | $0.41 | 712,732,000 | — | — |
| 2009-09-10 | $0.41 | $0.41 | 607,952,000 | — | — |
| 2009-09-09 | $0.40 | $0.40 | 571,684,000 | — | — |
| 2009-09-08 | $0.39 | $0.39 | 549,712,000 | — | — |
| 2009-09-04 | $0.38 | $0.38 | 513,048,000 | — | — |
| 2009-09-03 | $0.36 | $0.36 | 534,020,000 | — | — |
| 2009-09-02 | $0.36 | $0.36 | 404,656,000 | — | — |
| 2009-09-01 | $0.35 | $0.35 | 736,856,000 | — | — |
| 2009-08-31 | $0.36 | $0.36 | 431,796,000 | — | — |
| 2009-08-28 | $0.37 | $0.37 | 883,992,000 | — | — |
| 2009-08-27 | $0.35 | $0.35 | 551,072,000 | — | — |
| 2009-08-26 | $0.35 | $0.35 | 434,308,000 | — | — |
| 2009-08-25 | $0.34 | $0.34 | 444,088,000 | — | — |
| 2009-08-24 | $0.34 | $0.34 | 461,456,000 | — | — |
| 2009-08-21 | $0.35 | $0.35 | 607,324,000 | — | — |
| 2009-08-20 | $0.34 | $0.34 | 819,840,000 | — | — |
| 2009-08-19 | $0.33 | $0.33 | 552,996,000 | — | — |
| 2009-08-18 | $0.33 | $0.33 | 636,200,000 | — | — |
| 2009-08-17 | $0.32 | $0.32 | 465,032,000 | — | — |
| 2009-08-14 | $0.34 | $0.34 | 427,148,000 | — | — |
| 2009-08-13 | $0.35 | $0.35 | 564,028,000 | — | — |
| 2009-08-12 | $0.34 | $0.34 | 634,940,000 | — | — |
| 2009-08-11 | $0.32 | $0.32 | 481,884,000 | — | — |
| 2009-08-10 | $0.33 | $0.33 | 693,312,000 | — | — |
| 2009-08-07 | $0.34 | $0.34 | 1,401,872,000 | — | — |
| 2009-08-06 | $0.33 | $0.33 | 957,588,000 | — | — |
| 2009-08-05 | $0.34 | $0.34 | 610,768,000 | — | — |
| 2009-08-04 | $0.33 | $0.33 | 695,380,000 | — | — |
| 2009-08-03 | $0.33 | $0.33 | 471,900,000 | — | — |
| 2009-07-31 | $0.32 | $0.32 | 541,560,000 | — | — |
| 2009-07-30 | $0.32 | $0.32 | 468,444,000 | — | — |
| 2009-07-29 | $0.32 | $0.32 | 373,972,000 | — | — |
| 2009-07-28 | $0.33 | $0.33 | 563,180,000 | — | — |
| 2009-07-27 | $0.33 | $0.33 | 677,484,000 | — | — |
| 2009-07-24 | $0.32 | $0.32 | 650,592,000 | — | — |
| 2009-07-23 | $0.33 | $0.33 | 1,046,120,000 | — | — |
| 2009-07-22 | $0.31 | $0.31 | 600,908,000 | — | — |
| 2009-07-21 | $0.30 | $0.30 | 941,296,000 | — | — |
| 2009-07-20 | $0.31 | $0.31 | 782,756,000 | — | — |
| 2009-07-17 | $0.30 | $0.30 | 850,356,000 | — | — |
| 2009-07-16 | $0.29 | $0.29 | 952,076,000 | — | — |
| 2009-07-15 | $0.28 | $0.28 | 1,022,808,000 | — | — |
| 2009-07-14 | $0.27 | $0.27 | 452,568,000 | — | — |
| 2009-07-13 | $0.26 | $0.26 | 556,012,000 | — | — |
| 2009-07-10 | $0.26 | $0.26 | 520,008,000 | — | — |
| 2009-07-09 | $0.26 | $0.26 | 714,564,000 | — | — |
| 2009-07-08 | $0.25 | $0.25 | 1,205,860,000 | — | — |
| 2009-07-07 | $0.25 | $0.25 | 1,072,996,000 | — | — |
| 2009-07-06 | $0.26 | $0.26 | 752,456,000 | — | — |
| 2009-07-02 | $0.27 | $0.27 | 552,312,000 | — | — |
| 2009-07-01 | $0.28 | $0.28 | 696,420,000 | — | — |
| 2009-06-30 | $0.28 | $0.28 | 589,844,000 | — | — |
| 2009-06-29 | $0.29 | $0.29 | 510,056,000 | — | — |
| 2009-06-26 | $0.29 | $0.29 | 513,956,000 | — | — |
| 2009-06-25 | $0.29 | $0.29 | 870,444,000 | — | — |
| 2009-06-24 | $0.27 | $0.27 | 515,096,000 | — | — |
| 2009-06-23 | $0.26 | $0.26 | 589,764,000 | — | — |
| 2009-06-22 | $0.26 | $0.26 | 574,864,000 | — | — |
| 2009-06-19 | $0.28 | $0.28 | 747,564,000 | — | — |
| 2009-06-18 | $0.28 | $0.28 | 566,376,000 | — | — |
| 2009-06-17 | $0.28 | $0.28 | 799,016,000 | — | — |
| 2009-06-16 | $0.28 | $0.28 | 594,912,000 | — | — |
| 2009-06-15 | $0.28 | $0.28 | 445,164,000 | — | — |
| 2009-06-12 | $0.29 | $0.29 | 595,000,000 | — | — |
| 2009-06-11 | $0.29 | $0.29 | 835,156,000 | — | — |
| 2009-06-10 | $0.29 | $0.29 | 833,320,000 | — | — |
| 2009-06-09 | $0.28 | $0.28 | 725,032,000 | — | — |
| 2009-06-08 | $0.27 | $0.27 | 473,948,000 | — | — |
| 2009-06-05 | $0.27 | $0.27 | 559,992,000 | — | — |
| 2009-06-04 | $0.27 | $0.27 | 673,180,000 | — | — |
| 2009-06-03 | $0.26 | $0.26 | 735,688,000 | — | — |
| 2009-06-02 | $0.27 | $0.27 | 907,984,000 | — | — |
| 2009-06-01 | $0.27 | $0.27 | 1,022,764,000 | — | — |
| 2009-05-29 | $0.26 | $0.26 | 834,232,000 | — | — |
| 2009-05-28 | $0.26 | $0.26 | 995,288,000 | — | — |
| 2009-05-27 | $0.26 | $0.26 | 814,152,000 | — | — |
| 2009-05-26 | $0.26 | $0.26 | 865,540,000 | — | — |
| 2009-05-22 | $0.25 | $0.25 | 718,260,000 | — | — |
| 2009-05-21 | $0.24 | $0.24 | 965,600,000 | — | — |
| 2009-05-20 | $0.24 | $0.24 | 1,309,436,000 | — | — |
| 2009-05-19 | $0.24 | $0.24 | 859,768,000 | — | — |
| 2009-05-18 | $0.23 | $0.23 | 938,320,000 | — | — |
| 2009-05-15 | $0.22 | $0.22 | 780,308,000 | — | — |
| 2009-05-14 | $0.21 | $0.21 | 1,017,864,000 | — | — |
| 2009-05-13 | $0.21 | $0.21 | 1,305,608,000 | — | — |
| 2009-05-12 | $0.22 | $0.22 | 1,201,384,000 | — | — |
| 2009-05-11 | $0.24 | $0.24 | 1,038,596,000 | — | — |
| 2009-05-08 | $0.23 | $0.23 | 2,930,564,000 | — | — |
| 2009-05-07 | $0.27 | $0.27 | 1,289,196,000 | — | — |
| 2009-05-06 | $0.29 | $0.29 | 935,088,000 | — | — |
| 2009-05-05 | $0.30 | $0.30 | 837,076,000 | — | — |
| 2009-05-04 | $0.31 | $0.31 | 927,704,000 | — | — |
| 2009-05-01 | $0.29 | $0.29 | 840,548,000 | — | — |
| 2009-04-30 | $0.29 | $0.29 | 1,110,276,000 | — | — |
| 2009-04-29 | $0.27 | $0.27 | 859,668,000 | — | — |
| 2009-04-28 | $0.28 | $0.28 | 634,392,000 | — | — |
| 2009-04-27 | $0.28 | $0.28 | 787,024,000 | — | — |
| 2009-04-24 | $0.29 | $0.29 | 759,508,000 | — | — |
| 2009-04-23 | $0.28 | $0.28 | 753,952,000 | — | — |
| 2009-04-22 | $0.28 | $0.28 | 916,404,000 | — | — |
| 2009-04-21 | $0.28 | $0.28 | 932,184,000 | — | — |
| 2009-04-20 | $0.28 | $0.28 | 590,660,000 | — | — |
| 2009-04-17 | $0.29 | $0.29 | 695,764,000 | — | — |
| 2009-04-16 | $0.29 | $0.29 | 1,038,772,000 | — | — |
| 2009-04-15 | $0.28 | $0.28 | 1,045,368,000 | — | — |
| 2009-04-14 | $0.29 | $0.29 | 711,960,000 | — | — |
| 2009-04-13 | $0.29 | $0.29 | 767,628,000 | — | — |
| 2009-04-09 | $0.30 | $0.30 | 904,412,000 | — | — |
| 2009-04-08 | $0.29 | $0.29 | 731,652,000 | — | — |
| 2009-04-07 | $0.27 | $0.27 | 607,804,000 | — | — |
| 2009-04-06 | $0.28 | $0.28 | 887,288,000 | — | — |
| 2009-04-03 | $0.28 | $0.28 | 1,003,208,000 | — | — |
| 2009-04-02 | $0.26 | $0.26 | 1,002,860,000 | — | — |
| 2009-04-01 | $0.25 | $0.25 | 887,920,000 | — | — |
| 2009-03-31 | $0.25 | $0.25 | 805,272,000 | — | — |
| 2009-03-30 | $0.24 | $0.24 | 780,052,000 | — | — |
| 2009-03-27 | $0.26 | $0.26 | 731,892,000 | — | — |
| 2009-03-26 | $0.26 | $0.26 | 1,333,664,000 | — | — |
| 2009-03-25 | $0.25 | $0.25 | 1,243,852,000 | — | — |
| 2009-03-24 | $0.24 | $0.24 | 1,114,868,000 | — | — |
| 2009-03-23 | $0.26 | $0.26 | 816,048,000 | — | — |
| 2009-03-20 | $0.24 | $0.24 | 1,093,672,000 | — | — |
| 2009-03-19 | $0.25 | $0.25 | 822,648,000 | — | — |
| 2009-03-18 | $0.26 | $0.26 | 1,359,560,000 | — | — |
| 2009-03-17 | $0.25 | $0.25 | 1,005,384,000 | — | — |
| 2009-03-16 | $0.24 | $0.24 | 699,344,000 | — | — |
| 2009-03-13 | $0.25 | $0.25 | 1,195,156,000 | — | — |
| 2009-03-12 | $0.25 | $0.25 | 1,604,604,000 | — | — |
| 2009-03-11 | $0.23 | $0.23 | 864,916,000 | — | — |
| 2009-03-10 | $0.23 | $0.23 | 1,254,800,000 | — | — |
| 2009-03-09 | $0.21 | $0.21 | 682,768,000 | — | — |
| 2009-03-06 | $0.21 | $0.21 | 974,756,000 | — | — |
| 2009-03-05 | $0.21 | $0.21 | 955,252,000 | — | — |
| 2009-03-04 | $0.21 | $0.21 | 1,108,668,000 | — | — |
| 2009-03-03 | $0.20 | $0.20 | 1,041,372,000 | — | — |
| 2009-03-02 | $0.19 | $0.19 | 700,064,000 | — | — |
| 2009-02-27 | $0.21 | $0.21 | 755,444,000 | — | — |
| 2009-02-26 | $0.21 | $0.21 | 1,117,556,000 | — | — |
| 2009-02-25 | $0.20 | $0.20 | 702,360,000 | — | — |
| 2009-02-24 | $0.20 | $0.20 | 659,524,000 | — | — |
| 2009-02-23 | $0.18 | $0.18 | 679,548,000 | — | — |
| 2009-02-20 | $0.19 | $0.19 | 770,056,000 | — | — |
| 2009-02-19 | $0.19 | $0.19 | 743,988,000 | — | — |
| 2009-02-18 | $0.20 | $0.20 | 646,252,000 | — | — |
| 2009-02-17 | $0.20 | $0.20 | 779,576,000 | — | — |
| 2009-02-13 | $0.21 | $0.21 | 764,304,000 | — | — |
| 2009-02-12 | $0.21 | $0.21 | 1,024,020,000 | — | — |
| 2009-02-11 | $0.20 | $0.20 | 1,983,400,000 | — | — |
| 2009-02-10 | $0.23 | $0.23 | 1,129,664,000 | — | — |
| 2009-02-09 | $0.24 | $0.24 | 716,128,000 | — | — |
| 2009-02-06 | $0.25 | $0.25 | 1,157,880,000 | — | — |
| 2009-02-05 | $0.23 | $0.23 | 919,192,000 | — | — |
| 2009-02-04 | $0.22 | $0.22 | 779,232,000 | — | — |
| 2009-02-03 | $0.21 | $0.21 | 396,948,000 | — | — |
| 2009-02-02 | $0.21 | $0.21 | 577,992,000 | — | — |
| 2009-01-30 | $0.20 | $0.20 | 506,760,000 | — | — |
| 2009-01-29 | $0.21 | $0.21 | 413,128,000 | — | — |
| 2009-01-28 | $0.22 | $0.22 | 723,752,000 | — | — |
| 2009-01-27 | $0.21 | $0.21 | 725,300,000 | — | — |
| 2009-01-26 | $0.20 | $0.20 | 581,748,000 | — | — |
| 2009-01-23 | $0.19 | $0.19 | 633,616,000 | — | — |
| 2009-01-22 | $0.19 | $0.19 | 547,656,000 | — | — |
| 2009-01-21 | $0.19 | $0.19 | 648,472,000 | — | — |
| 2009-01-20 | $0.18 | $0.18 | 705,788,000 | — | — |
| 2009-01-16 | $0.20 | $0.20 | 831,324,000 | — | — |
| 2009-01-15 | $0.19 | $0.19 | 998,204,000 | — | — |
| 2009-01-14 | $0.18 | $0.18 | 974,908,000 | — | — |
| 2009-01-13 | $0.19 | $0.19 | 1,824,424,000 | — | — |
| 2009-01-12 | $0.19 | $0.19 | 645,532,000 | — | — |
| 2009-01-09 | $0.20 | $0.20 | 761,352,000 | — | — |
| 2009-01-08 | $0.21 | $0.21 | 1,014,496,000 | — | — |
| 2009-01-07 | $0.22 | $0.22 | 870,096,000 | — | — |
| 2009-01-06 | $0.23 | $0.23 | 657,904,000 | — | — |
| 2009-01-05 | $0.22 | $0.22 | 705,736,000 | — | — |
| 2009-01-02 | $0.22 | $0.22 | 497,124,000 | — | — |