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
- 1981-11-18 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 | $7.46M | $14.34M | 0 | — | — |
| 2009-12-30 | $7.52M | $14.44M | 0 | — | — |
| 2009-12-29 | $7.45M | $14.32M | 0 | — | — |
| 2009-12-28 | $7.61M | $14.63M | 0 | — | — |
| 2009-12-24 | $7.73M | $14.85M | 0 | — | — |
| 2009-12-23 | $7.81M | $15M | 0 | — | — |
| 2009-12-22 | $7.57M | $14.54M | 0 | — | — |
| 2009-12-21 | $7.71M | $14.81M | 0 | — | — |
| 2009-12-18 | $7.46M | $14.34M | 0 | — | — |
| 2009-12-17 | $7.2M | $13.83M | 0 | — | — |
| 2009-12-16 | $7.3M | $14.03M | 0 | — | — |
| 2009-12-15 | $7.2M | $13.83M | 0 | — | — |
| 2009-12-14 | $7.34M | $14.1M | 0 | — | — |
| 2009-12-11 | $7.44M | $14.29M | 0 | — | — |
| 2009-12-10 | $7.33M | $13.91M | 0 | — | — |
| 2009-12-09 | $7.34M | $13.95M | 0 | — | — |
| 2009-12-08 | $7.25M | $13.78M | 0 | — | — |
| 2009-12-07 | $7.32M | $13.9M | 0 | — | — |
| 2009-12-04 | $7.28M | $13.83M | 0 | — | — |
| 2009-12-03 | $7.13M | $13.55M | 0 | — | — |
| 2009-12-02 | $7.15M | $13.58M | 0 | — | — |
| 2009-12-01 | $6.81M | $12.93M | 0 | — | — |
| 2009-11-30 | $6.81M | $12.93M | 0 | — | — |
| 2009-11-27 | $6.91M | $13.12M | 0 | — | — |
| 2009-11-25 | $7.1M | $13.48M | 0 | — | — |
| 2009-11-24 | $7.02M | $13.33M | 0 | — | — |
| 2009-11-23 | $6.85M | $13.01M | 0 | — | — |
| 2009-11-20 | $6.71M | $12.75M | 0 | — | — |
| 2009-11-19 | $6.62M | $12.57M | 0 | — | — |
| 2009-11-18 | $6.83M | $12.97M | 0 | — | — |
| 2009-11-17 | $6.81M | $12.93M | 0 | — | — |
| 2009-11-16 | $6.77M | $12.85M | 0 | — | — |
| 2009-11-13 | $6.61M | $12.56M | 0 | — | — |
| 2009-11-12 | $6.51M | $12.36M | 0 | — | — |
| 2009-11-11 | $6.75M | $12.82M | 0 | — | — |
| 2009-11-10 | $6.54M | $12.42M | 0 | — | — |
| 2009-11-09 | $6.68M | $12.69M | 0 | — | — |
| 2009-11-06 | $6.53M | $12.4M | 0 | — | — |
| 2009-11-05 | $6.67M | $12.67M | 0 | — | — |
| 2009-11-04 | $6.57M | $12.48M | 0 | — | — |
| 2009-11-03 | $6.48M | $12.31M | 0 | — | — |
| 2009-11-02 | $6.61M | $12.55M | 0 | — | — |
| 2009-10-30 | $6.59M | $12.51M | 0 | — | — |
| 2009-10-29 | $6.64M | $12.61M | 0 | — | — |
| 2009-10-28 | $6.4M | $12.15M | 0 | — | — |
| 2009-10-27 | $6.5M | $12.35M | 0 | — | — |
| 2009-10-26 | $6.61M | $12.56M | 0 | — | — |
| 2009-10-23 | $6.51M | $12.36M | 0 | — | — |
| 2009-10-22 | $6.94M | $13.17M | 0 | — | — |
| 2009-10-21 | $6.65M | $12.64M | 0 | — | — |
| 2009-10-20 | $6.55M | $12.44M | 0 | — | — |
| 2009-10-19 | $6.65M | $12.63M | 0 | — | — |
| 2009-10-16 | $6.55M | $12.44M | 0 | — | — |
| 2009-10-15 | $6.67M | $12.67M | 0 | — | — |
| 2009-10-14 | $6.85M | $13.01M | 0 | — | — |
| 2009-10-13 | $6.68M | $12.68M | 0 | — | — |
| 2009-10-12 | $6.87M | $13.05M | 0 | — | — |
| 2009-10-09 | $6.71M | $12.75M | 0 | — | — |
| 2009-10-08 | $6.81M | $12.93M | 0 | — | — |
| 2009-10-07 | $6.86M | $13.04M | 0 | — | — |
| 2009-10-06 | $6.92M | $13.14M | 0 | — | — |
| 2009-10-05 | $7.07M | $13.43M | 0 | — | — |
| 2009-10-02 | $6.95M | $13.21M | 0 | — | — |
| 2009-10-01 | $7M | $13.29M | 0 | — | — |
| 2009-09-30 | $7.01M | $13.31M | 0 | — | — |
| 2009-09-29 | $6.82M | $12.96M | 0 | — | — |
| 2009-09-28 | $6.87M | $13.05M | 0 | — | — |
| 2009-09-25 | $7.01M | $13.31M | 0 | — | — |
| 2009-09-24 | $7.01M | $13.32M | 0 | — | — |
| 2009-09-23 | $6.84M | $12.99M | 0 | — | — |
| 2009-09-22 | $6.98M | $13.25M | 0 | — | — |
| 2009-09-21 | $7.04M | $13.38M | 0 | — | — |
| 2009-09-18 | $7.08M | $13.45M | 0 | — | — |
| 2009-09-17 | $7.28M | $13.82M | 0 | — | — |
| 2009-09-16 | $7.31M | $13.88M | 0 | — | — |
| 2009-09-15 | $7.19M | $13.65M | 0 | — | — |
| 2009-09-14 | $7.06M | $13.4M | 0 | — | — |
| 2009-09-11 | $6.85M | $13M | 0 | — | — |
| 2009-09-10 | $7.09M | $13.3M | 0 | — | — |
| 2009-09-09 | $7M | $13.14M | 0 | — | — |
| 2009-09-08 | $6.91M | $12.96M | 0 | — | — |
| 2009-09-04 | $7.01M | $13.15M | 0 | — | — |
| 2009-09-03 | $7M | $13.13M | 0 | — | — |
| 2009-09-02 | $7.08M | $13.29M | 0 | — | — |
| 2009-09-01 | $7.02M | $13.17M | 0 | — | — |
| 2009-08-31 | $7.08M | $13.29M | 0 | — | — |
| 2009-08-28 | $7.28M | $13.67M | 0 | — | — |
| 2009-08-27 | $7.58M | $14.23M | 0 | — | — |
| 2009-08-26 | $7.4M | $13.89M | 0 | — | — |
| 2009-08-25 | $7.51M | $14.1M | 0 | — | — |
| 2009-08-24 | $7.5M | $14.07M | 0 | — | — |
| 2009-08-21 | $7.61M | $14.28M | 0 | — | — |
| 2009-08-20 | $7.27M | $13.64M | 0 | — | — |
| 2009-08-19 | $7.11M | $13.34M | 0 | — | — |
| 2009-08-18 | $7M | $13.14M | 0 | — | — |
| 2009-08-17 | $6.89M | $12.94M | 0 | — | — |
| 2009-08-14 | $6.81M | $12.78M | 0 | — | — |
| 2009-08-13 | $7.21M | $13.53M | 0 | — | — |
| 2009-08-12 | $7.18M | $13.48M | 0 | — | — |
| 2009-08-11 | $7.01M | $13.15M | 0 | — | — |
| 2009-08-10 | $6.99M | $13.12M | 0 | — | — |
| 2009-08-07 | $6.49M | $12.17M | 0 | — | — |
| 2009-08-06 | $6.19M | $11.62M | 0 | — | — |
| 2009-08-05 | $6.68M | $12.53M | 0 | — | — |
| 2009-08-04 | $6.88M | $12.91M | 0 | — | — |
| 2009-08-03 | $7.01M | $13.15M | 0 | — | — |
| 2009-07-31 | $7.17M | $13.46M | 0 | — | — |
| 2009-07-30 | $7.71M | $14.47M | 0 | — | — |
| 2009-07-29 | $7.22M | $13.56M | 0 | — | — |
| 2009-07-28 | $7.2M | $13.51M | 0 | — | — |
| 2009-07-27 | $7.03M | $13.2M | 0 | — | — |
| 2009-07-24 | $6.82M | $12.8M | 0 | — | — |
| 2009-07-23 | $6.6M | $12.39M | 0 | — | — |
| 2009-07-22 | $6.38M | $11.98M | 0 | — | — |
| 2009-07-21 | $6.38M | $11.98M | 0 | — | — |
| 2009-07-20 | $6.29M | $11.81M | 0 | — | — |
| 2009-07-17 | $6.34M | $11.89M | 0 | — | — |
| 2009-07-16 | $6.48M | $12.16M | 0 | — | — |
| 2009-07-15 | $6.48M | $12.16M | 0 | — | — |
| 2009-07-14 | $6.35M | $11.92M | 0 | — | — |
| 2009-07-13 | $6.36M | $11.94M | 0 | — | — |
| 2009-07-10 | $6.3M | $11.82M | 0 | — | — |
| 2009-07-09 | $6.04M | $11.34M | 0 | — | — |
| 2009-07-08 | $6.05M | $11.36M | 0 | — | — |
| 2009-07-07 | $6.49M | $12.18M | 0 | — | — |
| 2009-07-06 | $6.17M | $11.57M | 0 | — | — |
| 2009-07-02 | $5.8M | $10.89M | 0 | — | — |
| 2009-07-01 | $6.17M | $11.57M | 0 | — | — |
| 2009-06-30 | $5.88M | $11.03M | 0 | — | — |
| 2009-06-29 | $5.8M | $10.88M | 0 | — | — |
| 2009-06-26 | $6.04M | $11.33M | 1 | — | — |
| 2009-06-25 | $5.74M | $10.76M | 0 | — | — |
| 2009-06-24 | $5.89M | $11.05M | 0 | — | — |
| 2009-06-23 | $5.73M | $10.75M | 0 | — | — |
| 2009-06-22 | $5.75M | $10.8M | 0 | — | — |
| 2009-06-19 | $5.88M | $11.03M | 0 | — | — |
| 2009-06-18 | $5.88M | $11.03M | 0 | — | — |
| 2009-06-17 | $5.86M | $11M | 0 | — | — |
| 2009-06-16 | $5.81M | $10.91M | 0 | — | — |
| 2009-06-15 | $5.88M | $11.03M | 0 | — | — |
| 2009-06-12 | $5.83M | $10.94M | 0 | — | — |
| 2009-06-11 | $6.47M | $12.15M | 0 | — | — |
| 2009-06-10 | $6.28M | $11.62M | 0 | — | — |
| 2009-06-09 | $6.58M | $12.18M | 0 | — | — |
| 2009-06-08 | $6.65M | $12.31M | 0 | — | — |
| 2009-06-05 | $6.6M | $12.22M | 0 | — | — |
| 2009-06-04 | $6.72M | $12.44M | 0 | — | — |
| 2009-06-03 | $6.39M | $11.83M | 0 | — | — |
| 2009-06-02 | $6.23M | $11.53M | 0 | — | — |
| 2009-06-01 | $6.28M | $11.63M | 0 | — | — |
| 2009-05-29 | $5.87M | $10.88M | 0 | — | — |
| 2009-05-28 | $6.06M | $11.22M | 0 | — | — |
| 2009-05-27 | $5.99M | $11.1M | 0 | — | — |
| 2009-05-26 | $6.01M | $11.13M | 0 | — | — |
| 2009-05-22 | $5.97M | $11.05M | 0 | — | — |
| 2009-05-21 | $5.84M | $10.81M | 0 | — | — |
| 2009-05-20 | $5.97M | $11.05M | 0 | — | — |
| 2009-05-19 | $5.95M | $11.02M | 0 | — | — |
| 2009-05-18 | $5.88M | $10.89M | 0 | — | — |
| 2009-05-15 | $5.42M | $10.03M | 0 | — | — |
| 2009-05-14 | $5.52M | $10.22M | 0 | — | — |
| 2009-05-13 | $5.46M | $10.11M | 0 | — | — |
| 2009-05-12 | $5.62M | $10.4M | 0 | — | — |
| 2009-05-11 | $5.62M | $10.4M | 0 | — | — |
| 2009-05-08 | $5.7M | $10.55M | 0 | — | — |
| 2009-05-07 | $5.39M | $9.99M | 0 | — | — |
| 2009-05-06 | $5.21M | $9.65M | 0 | — | — |
| 2009-05-05 | $5.16M | $9.55M | 0 | — | — |
| 2009-05-04 | $5.16M | $9.55M | 0 | — | — |
| 2009-05-01 | $5.06M | $9.36M | 0 | — | — |
| 2009-04-30 | $5.01M | $9.28M | 0 | — | — |
| 2009-04-29 | $5.01M | $9.28M | 0 | — | — |
| 2009-04-28 | $4.72M | $8.73M | 0 | — | — |
| 2009-04-27 | $4.8M | $8.89M | 0 | — | — |
| 2009-04-24 | $4.74M | $8.78M | 0 | — | — |
| 2009-04-23 | $4.77M | $8.83M | 0 | — | — |
| 2009-04-22 | $4.71M | $8.72M | 0 | — | — |
| 2009-04-21 | $4.71M | $8.72M | 0 | — | — |
| 2009-04-20 | $4.63M | $8.58M | 0 | — | — |
| 2009-04-17 | $4.57M | $8.45M | 0 | — | — |
| 2009-04-16 | $4.68M | $8.66M | 0 | — | — |
| 2009-04-15 | $4.7M | $8.7M | 0 | — | — |
| 2009-04-14 | $4.58M | $8.48M | 0 | — | — |
| 2009-04-13 | $4.67M | $8.64M | 0 | — | — |
| 2009-04-09 | $4.73M | $8.76M | 0 | — | — |
| 2009-04-08 | $4.59M | $8.5M | 0 | — | — |
| 2009-04-07 | $4.59M | $8.5M | 0 | — | — |
| 2009-04-06 | $4.67M | $8.65M | 0 | — | — |
| 2009-04-03 | $4.53M | $8.39M | 0 | — | — |
| 2009-04-02 | $4.94M | $9.15M | 0 | — | — |
| 2009-04-01 | $4.64M | $8.6M | 0 | — | — |
| 2009-03-31 | $4.58M | $8.48M | 0 | — | — |
| 2009-03-30 | $4.7M | $8.71M | 0 | — | — |
| 2009-03-27 | $4.62M | $8.55M | 0 | — | — |
| 2009-03-26 | $4.8M | $8.89M | 0 | — | — |
| 2009-03-25 | $4.84M | $8.95M | 0 | — | — |
| 2009-03-24 | $4.67M | $8.65M | 0 | — | — |
| 2009-03-23 | $4.59M | $8.5M | 0 | — | — |
| 2009-03-20 | $4.55M | $8.43M | 0 | — | — |
| 2009-03-19 | $4.57M | $8.45M | 0 | — | — |
| 2009-03-18 | $4.83M | $8.94M | 0 | — | — |
| 2009-03-17 | $4.67M | $8.65M | 0 | — | — |
| 2009-03-16 | $4.45M | $8.23M | 0 | — | — |
| 2009-03-13 | $4.4M | $8.15M | 0 | — | — |
| 2009-03-12 | $4.32M | $7.87M | 0 | — | — |
| 2009-03-11 | $4.31M | $7.85M | 0 | — | — |
| 2009-03-10 | $4.33M | $7.89M | 0 | — | — |
| 2009-03-09 | $4.2M | $7.65M | 0 | — | — |
| 2009-03-06 | $4.21M | $7.66M | 0 | — | — |
| 2009-03-05 | $4.36M | $7.93M | 0 | — | — |
| 2009-03-04 | $4.38M | $7.97M | 0 | — | — |
| 2009-03-03 | $4.46M | $8.13M | 0 | — | — |
| 2009-03-02 | $4.53M | $8.25M | 0 | — | — |
| 2009-02-27 | $4.63M | $8.43M | 0 | — | — |
| 2009-02-26 | $4.71M | $8.58M | 0 | — | — |
| 2009-02-25 | $4.54M | $8.26M | 0 | — | — |
| 2009-02-24 | $4.78M | $8.7M | 0 | — | — |
| 2009-02-23 | $4.81M | $8.76M | 0 | — | — |
| 2009-02-20 | $4.81M | $8.76M | 0 | — | — |
| 2009-02-19 | $4.81M | $8.75M | 0 | — | — |
| 2009-02-18 | $4.8M | $8.74M | 0 | — | — |
| 2009-02-17 | $4.8M | $8.74M | 0 | — | — |
| 2009-02-13 | $5.12M | $9.32M | 0 | — | — |
| 2009-02-12 | $5.06M | $9.22M | 0 | — | — |
| 2009-02-11 | $5.12M | $9.32M | 0 | — | — |
| 2009-02-10 | $5.05M | $9.2M | 0 | — | — |
| 2009-02-09 | $4.96M | $9.02M | 0 | — | — |
| 2009-02-06 | $4.85M | $8.84M | 0 | — | — |
| 2009-02-05 | $4.88M | $8.89M | 0 | — | — |
| 2009-02-04 | $5.16M | $9.39M | 0 | — | — |
| 2009-02-03 | $5.44M | $9.9M | 0 | — | — |
| 2009-02-02 | $4.51M | $8.2M | 0 | — | — |
| 2009-01-30 | $4.72M | $8.6M | 0 | — | — |
| 2009-01-29 | $5.41M | $9.85M | 0 | — | — |
| 2009-01-28 | $5.16M | $9.39M | 0 | — | — |
| 2009-01-27 | $5.1M | $9.29M | 0 | — | — |
| 2009-01-26 | $5.44M | $9.91M | 0 | — | — |
| 2009-01-23 | $4.89M | $8.9M | 0 | — | — |
| 2009-01-22 | $5.22M | $9.5M | 0 | — | — |
| 2009-01-21 | $5.67M | $10.32M | 0 | — | — |
| 2009-01-20 | $5.36M | $9.75M | 0 | — | — |
| 2009-01-16 | $5.33M | $9.7M | 0 | — | — |
| 2009-01-15 | $5.43M | $9.89M | 0 | — | — |
| 2009-01-14 | $5.67M | $10.32M | 0 | — | — |
| 2009-01-13 | $5.39M | $9.82M | 0 | — | — |
| 2009-01-12 | $5.41M | $9.85M | 0 | — | — |
| 2009-01-09 | $5.72M | $10.42M | 0 | — | — |
| 2009-01-08 | $5.11M | $9.3M | 0 | — | — |
| 2009-01-07 | $5.14M | $9.36M | 0 | — | — |
| 2009-01-06 | $5.27M | $9.59M | 0 | — | — |
| 2009-01-05 | $5.06M | $9.22M | 0 | — | — |
| 2009-01-02 | $4.82M | $8.78M | 0 | — | — |