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
- 1997-01-15 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 | $0.91 | $0.91 | 110,300 |
| 2009-12-30 | $0.89 | $0.89 | 74,000 |
| 2009-12-29 | $0.89 | $0.89 | 9,000 |
| 2009-12-28 | $0.89 | $0.89 | 36,200 |
| 2009-12-24 | $0.89 | $0.89 | 21,400 |
| 2009-12-23 | $0.87 | $0.87 | 74,700 |
| 2009-12-22 | $0.87 | $0.87 | 46,300 |
| 2009-12-21 | $0.89 | $0.89 | 27,700 |
| 2009-12-18 | $0.87 | $0.87 | 57,500 |
| 2009-12-17 | $0.88 | $0.88 | 16,900 |
| 2009-12-16 | $0.90 | $0.90 | 29,500 |
| 2009-12-15 | $0.90 | $0.90 | 46,700 |
| 2009-12-14 | $0.90 | $0.90 | 36,100 |
| 2009-12-11 | $0.85 | $0.85 | 68,900 |
| 2009-12-10 | $0.91 | $0.91 | 88,800 |
| 2009-12-09 | $0.91 | $0.91 | 102,000 |
| 2009-12-08 | $0.93 | $0.93 | 35,700 |
| 2009-12-07 | $0.89 | $0.89 | 67,800 |
| 2009-12-04 | $0.94 | $0.94 | 75,300 |
| 2009-12-03 | $0.98 | $0.98 | 16,900 |
| 2009-12-02 | $0.94 | $0.94 | 40,100 |
| 2009-12-01 | $0.96 | $0.96 | 50,100 |
| 2009-11-30 | $0.98 | $0.98 | 17,700 |
| 2009-11-27 | $1.00 | $1.00 | 44,200 |
| 2009-11-25 | $1.00 | $1.00 | 44,900 |
| 2009-11-24 | $0.99 | $0.99 | 225,400 |
| 2009-11-23 | $1.02 | $1.02 | 205,700 |
| 2009-11-20 | $1.07 | $1.07 | 63,300 |
| 2009-11-19 | $1.05 | $1.05 | 84,000 |
| 2009-11-18 | $1.05 | $1.05 | 259,000 |
| 2009-11-17 | $0.99 | $0.99 | 140,900 |
| 2009-11-16 | $0.95 | $0.95 | 53,800 |
| 2009-11-13 | $0.94 | $0.94 | 50,700 |
| 2009-11-12 | $0.90 | $0.90 | 81,600 |
| 2009-11-11 | $0.90 | $0.90 | 93,100 |
| 2009-11-10 | $0.90 | $0.90 | 124,100 |
| 2009-11-09 | $0.92 | $0.92 | 247,200 |
| 2009-11-06 | $0.89 | $0.89 | 24,800 |
| 2009-11-05 | $0.85 | $0.85 | 36,800 |
| 2009-11-04 | $0.84 | $0.84 | 22,100 |
| 2009-11-03 | $0.89 | $0.89 | 5,500 |
| 2009-11-02 | $0.86 | $0.86 | 33,800 |
| 2009-10-30 | $0.87 | $0.87 | 46,600 |
| 2009-10-29 | $0.85 | $0.85 | 22,500 |
| 2009-10-28 | $0.90 | $0.90 | 39,900 |
| 2009-10-27 | $0.90 | $0.90 | 68,800 |
| 2009-10-26 | $0.89 | $0.89 | 63,100 |
| 2009-10-23 | $0.91 | $0.91 | 31,900 |
| 2009-10-22 | $0.89 | $0.89 | 33,600 |
| 2009-10-21 | $0.87 | $0.87 | 1,300 |
| 2009-10-20 | $0.86 | $0.86 | 90,800 |
| 2009-10-19 | $0.85 | $0.85 | 40,100 |
| 2009-10-16 | $0.88 | $0.88 | 646,600 |
| 2009-10-15 | $0.87 | $0.87 | 321,100 |
| 2009-10-14 | $0.90 | $0.90 | 575,700 |
| 2009-10-13 | $0.92 | $0.92 | 181,700 |
| 2009-10-12 | $0.93 | $0.93 | 35,300 |
| 2009-10-09 | $0.95 | $0.95 | 104,700 |
| 2009-10-08 | $0.95 | $0.95 | 89,900 |
| 2009-10-07 | $0.92 | $0.92 | 25,400 |
| 2009-10-06 | $0.95 | $0.95 | 55,600 |
| 2009-10-05 | $0.92 | $0.92 | 105,000 |
| 2009-10-02 | $0.94 | $0.94 | 244,800 |
| 2009-10-01 | $0.96 | $0.96 | 43,100 |
| 2009-09-30 | $0.95 | $0.95 | 36,100 |
| 2009-09-29 | $0.95 | $0.95 | 209,200 |
| 2009-09-28 | $0.96 | $0.96 | 27,500 |
| 2009-09-25 | $0.98 | $0.98 | 107,400 |
| 2009-09-24 | $0.96 | $0.96 | 919,900 |
| 2009-09-23 | $1.00 | $1.00 | 386,800 |
| 2009-09-22 | $0.98 | $0.98 | 164,200 |
| 2009-09-21 | $0.96 | $0.96 | 367,800 |
| 2009-09-18 | $0.95 | $0.95 | 108,200 |
| 2009-09-17 | $0.95 | $0.95 | 193,700 |
| 2009-09-16 | $0.97 | $0.97 | 735,600 |
| 2009-09-15 | $0.92 | $0.92 | 505,600 |
| 2009-09-14 | $0.96 | $0.96 | 1,039,200 |
| 2009-09-11 | $0.90 | $0.90 | 64,300 |
| 2009-09-10 | $0.93 | $0.93 | 237,600 |
| 2009-09-09 | $0.94 | $0.94 | 161,300 |
| 2009-09-08 | $0.96 | $0.96 | 142,200 |
| 2009-09-04 | $0.92 | $0.92 | 111,700 |
| 2009-09-03 | $0.89 | $0.89 | 66,400 |
| 2009-09-02 | $0.90 | $0.90 | 47,100 |
| 2009-09-01 | $0.88 | $0.88 | 193,200 |
| 2009-08-31 | $0.89 | $0.89 | 99,700 |
| 2009-08-28 | $0.92 | $0.92 | 65,900 |
| 2009-08-27 | $0.95 | $0.95 | 68,300 |
| 2009-08-26 | $0.93 | $0.93 | 56,200 |
| 2009-08-25 | $0.95 | $0.95 | 193,600 |
| 2009-08-24 | $0.95 | $0.95 | 161,900 |
| 2009-08-21 | $0.95 | $0.95 | 51,500 |
| 2009-08-20 | $0.96 | $0.96 | 32,500 |
| 2009-08-19 | $0.95 | $0.95 | 38,500 |
| 2009-08-18 | $0.95 | $0.95 | 59,600 |
| 2009-08-17 | $0.96 | $0.96 | 25,500 |
| 2009-08-14 | $0.94 | $0.94 | 35,500 |
| 2009-08-13 | $0.97 | $0.97 | 73,500 |
| 2009-08-12 | $0.95 | $0.95 | 101,300 |
| 2009-08-11 | $0.95 | $0.95 | 57,200 |
| 2009-08-10 | $0.98 | $0.98 | 95,300 |
| 2009-08-07 | $1.04 | $1.04 | 33,300 |
| 2009-08-06 | $1.03 | $1.03 | 17,500 |
| 2009-08-05 | $1.04 | $1.04 | 15,500 |
| 2009-08-04 | $1.07 | $1.07 | 10,400 |
| 2009-08-03 | $1.08 | $1.08 | 6,500 |
| 2009-07-31 | $1.11 | $1.11 | 10,100 |
| 2009-07-30 | $1.11 | $1.11 | 50,000 |
| 2009-07-29 | $1.10 | $1.10 | 63,400 |
| 2009-07-28 | $1.05 | $1.05 | 51,100 |
| 2009-07-27 | $1.01 | $1.01 | 46,800 |
| 2009-07-24 | $0.99 | $0.99 | 60,500 |
| 2009-07-23 | $1.03 | $1.03 | 9,000 |
| 2009-07-22 | $1.04 | $1.04 | 37,500 |
| 2009-07-21 | $1.04 | $1.04 | 15,500 |
| 2009-07-20 | $1.01 | $1.01 | 14,800 |
| 2009-07-17 | $0.98 | $0.98 | 17,000 |
| 2009-07-16 | $1.04 | $1.04 | 11,000 |
| 2009-07-15 | $1.04 | $1.04 | 67,800 |
| 2009-07-14 | $1.04 | $1.04 | 5,600 |
| 2009-07-13 | $1.01 | $1.01 | 9,700 |
| 2009-07-10 | $1.00 | $1.00 | 5,800 |
| 2009-07-09 | $1.04 | $1.04 | 14,200 |
| 2009-07-08 | $1.00 | $1.00 | 107,300 |
| 2009-07-07 | $1.00 | $1.00 | 48,800 |
| 2009-07-06 | $1.02 | $1.02 | 52,200 |
| 2009-07-02 | $1.04 | $1.04 | 21,300 |
| 2009-07-01 | $1.08 | $1.08 | 192,500 |
| 2009-06-30 | $1.03 | $1.03 | 90,500 |
| 2009-06-29 | $1.05 | $1.05 | 26,600 |
| 2009-06-26 | $1.05 | $1.05 | 31,300 |
| 2009-06-25 | $1.03 | $1.03 | 42,700 |
| 2009-06-24 | $1.03 | $1.03 | 31,200 |
| 2009-06-23 | $1.05 | $1.05 | 41,800 |
| 2009-06-22 | $1.04 | $1.04 | 49,900 |
| 2009-06-19 | $1.06 | $1.06 | 20,200 |
| 2009-06-18 | $1.04 | $1.04 | 113,200 |
| 2009-06-17 | $1.10 | $1.10 | 172,000 |
| 2009-06-16 | $1.13 | $1.13 | 7,400 |
| 2009-06-15 | $1.13 | $1.13 | 16,000 |
| 2009-06-12 | $1.17 | $1.17 | 24,500 |
| 2009-06-11 | $1.20 | $1.20 | 60,900 |
| 2009-06-10 | $1.15 | $1.15 | 7,400 |
| 2009-06-09 | $1.14 | $1.14 | 55,900 |
| 2009-06-08 | $1.10 | $1.10 | 51,000 |
| 2009-06-05 | $1.03 | $1.03 | 115,000 |
| 2009-06-04 | $1.18 | $1.18 | 43,200 |
| 2009-06-03 | $1.18 | $1.18 | 22,800 |
| 2009-06-02 | $1.16 | $1.16 | 128,400 |
| 2009-06-01 | $1.21 | $1.21 | 113,100 |
| 2009-05-29 | $1.18 | $1.18 | 109,500 |
| 2009-05-28 | $1.19 | $1.19 | 45,600 |
| 2009-05-27 | $1.18 | $1.18 | 107,500 |
| 2009-05-26 | $1.22 | $1.22 | 144,900 |
| 2009-05-22 | $1.23 | $1.23 | 80,100 |
| 2009-05-21 | $1.19 | $1.19 | 41,000 |
| 2009-05-20 | $1.20 | $1.20 | 63,200 |
| 2009-05-19 | $1.21 | $1.21 | 71,700 |
| 2009-05-18 | $1.20 | $1.20 | 64,800 |
| 2009-05-15 | $1.24 | $1.24 | 165,000 |
| 2009-05-14 | $1.24 | $1.24 | 52,800 |
| 2009-05-13 | $1.20 | $1.20 | 24,500 |
| 2009-05-12 | $1.20 | $1.20 | 19,000 |
| 2009-05-11 | $1.17 | $1.17 | 31,300 |
| 2009-05-08 | $1.18 | $1.18 | 62,100 |
| 2009-05-07 | $1.23 | $1.23 | 35,300 |
| 2009-05-06 | $1.15 | $1.15 | 68,700 |
| 2009-05-05 | $1.18 | $1.18 | 37,600 |
| 2009-05-04 | $1.19 | $1.19 | 24,900 |
| 2009-05-01 | $1.19 | $1.19 | 49,700 |
| 2009-04-30 | $1.22 | $1.22 | 117,700 |
| 2009-04-29 | $1.22 | $1.22 | 80,600 |
| 2009-04-28 | $1.25 | $1.25 | 17,600 |
| 2009-04-27 | $1.20 | $1.20 | 60,700 |
| 2009-04-24 | $1.20 | $1.20 | 42,600 |
| 2009-04-23 | $1.25 | $1.25 | 47,400 |
| 2009-04-22 | $1.28 | $1.28 | 68,200 |
| 2009-04-21 | $1.24 | $1.24 | 68,700 |
| 2009-04-20 | $1.23 | $1.23 | 54,200 |
| 2009-04-17 | $1.26 | $1.26 | 91,900 |
| 2009-04-16 | $1.25 | $1.25 | 42,100 |
| 2009-04-15 | $1.15 | $1.15 | 64,600 |
| 2009-04-14 | $1.25 | $1.25 | 139,500 |
| 2009-04-13 | $1.25 | $1.25 | 121,800 |
| 2009-04-09 | $1.28 | $1.28 | 171,400 |
| 2009-04-08 | $1.12 | $1.12 | 109,400 |
| 2009-04-07 | $1.08 | $1.08 | 203,200 |
| 2009-04-06 | $0.99 | $0.99 | 2,000 |
| 2009-04-03 | $0.93 | $0.93 | 45,100 |
| 2009-04-02 | $0.98 | $0.98 | 31,500 |
| 2009-04-01 | $0.99 | $0.99 | 7,300 |
| 2009-03-31 | $0.95 | $0.95 | 28,200 |
| 2009-03-30 | $0.98 | $0.98 | 6,000 |
| 2009-03-27 | $0.98 | $0.98 | 29,500 |
| 2009-03-26 | $0.98 | $0.98 | 5,900 |
| 2009-03-25 | $0.99 | $0.99 | 7,400 |
| 2009-03-24 | $0.98 | $0.98 | 38,600 |
| 2009-03-23 | $1.00 | $1.00 | 27,000 |
| 2009-03-20 | $1.02 | $1.02 | 21,400 |
| 2009-03-19 | $1.01 | $1.01 | 30,800 |
| 2009-03-18 | $1.02 | $1.02 | 48,200 |
| 2009-03-17 | $1.01 | $1.01 | 218,100 |
| 2009-03-16 | $0.97 | $0.97 | 243,000 |
| 2009-03-13 | $0.93 | $0.93 | 242,400 |
| 2009-03-12 | $0.93 | $0.93 | 123,300 |
| 2009-03-11 | $0.86 | $0.86 | 66,100 |
| 2009-03-10 | $0.86 | $0.86 | 98,100 |
| 2009-03-09 | $0.88 | $0.88 | 33,100 |
| 2009-03-06 | $0.88 | $0.88 | 21,900 |
| 2009-03-05 | $0.86 | $0.86 | 27,000 |
| 2009-03-04 | $0.87 | $0.87 | 101,800 |
| 2009-03-03 | $0.89 | $0.89 | 62,600 |
| 2009-03-02 | $0.91 | $0.91 | 9,200 |
| 2009-02-27 | $0.94 | $0.94 | 3,100 |
| 2009-02-26 | $0.95 | $0.95 | 47,000 |
| 2009-02-25 | $0.95 | $0.95 | 8,200 |
| 2009-02-24 | $0.95 | $0.95 | 19,900 |
| 2009-02-23 | $0.94 | $0.94 | 11,700 |
| 2009-02-20 | $0.89 | $0.89 | 69,200 |
| 2009-02-19 | $0.97 | $0.97 | 26,100 |
| 2009-02-18 | $0.94 | $0.94 | 57,100 |
| 2009-02-17 | $0.97 | $0.97 | 1,600 |
| 2009-02-13 | $0.95 | $0.95 | 34,500 |
| 2009-02-12 | $0.95 | $0.95 | 20,100 |
| 2009-02-11 | $1.03 | $1.03 | 20,900 |
| 2009-02-10 | $0.91 | $0.91 | 28,000 |
| 2009-02-09 | $1.02 | $1.02 | 22,800 |
| 2009-02-06 | $1.03 | $1.03 | 60,000 |
| 2009-02-05 | $0.98 | $0.98 | 132,700 |
| 2009-02-04 | $0.98 | $0.98 | 20,500 |
| 2009-02-03 | $0.95 | $0.95 | 19,700 |
| 2009-02-02 | $0.95 | $0.95 | 45,000 |
| 2009-01-30 | $0.95 | $0.95 | 21,100 |
| 2009-01-29 | $0.99 | $0.99 | 59,200 |
| 2009-01-28 | $0.89 | $0.89 | 177,800 |
| 2009-01-27 | $0.88 | $0.88 | 33,200 |
| 2009-01-26 | $0.90 | $0.90 | 19,300 |
| 2009-01-23 | $0.92 | $0.92 | 25,000 |
| 2009-01-22 | $0.92 | $0.92 | 1,500 |
| 2009-01-21 | $0.90 | $0.90 | 16,000 |
| 2009-01-20 | $0.92 | $0.92 | 52,200 |
| 2009-01-16 | $0.92 | $0.92 | 134,500 |
| 2009-01-15 | $0.90 | $0.90 | 69,200 |
| 2009-01-14 | $0.86 | $0.86 | 9,500 |
| 2009-01-13 | $0.89 | $0.89 | 7,400 |
| 2009-01-12 | $0.87 | $0.87 | 18,300 |
| 2009-01-09 | $0.88 | $0.88 | 25,200 |
| 2009-01-08 | $0.89 | $0.89 | 6,100 |
| 2009-01-07 | $0.89 | $0.89 | 136,500 |
| 2009-01-06 | $0.90 | $0.90 | 39,300 |
| 2009-01-05 | $0.89 | $0.89 | 12,700 |
| 2009-01-02 | $0.93 | $0.93 | 81,700 |