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
- 2008-03-07 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 | $1.29 | $1.29 | 0 |
| 2009-12-30 | $1.29 | $1.29 | 8,591 |
| 2009-12-29 | $1.13 | $1.13 | 5,618 |
| 2009-12-28 | $1.04 | $1.04 | 0 |
| 2009-12-24 | $1.04 | $1.04 | 1,045 |
| 2009-12-23 | $1.01 | $1.01 | 13,164 |
| 2009-12-22 | $0.86 | $0.86 | 490 |
| 2009-12-21 | $0.92 | $0.92 | 327 |
| 2009-12-18 | $0.89 | $0.89 | 0 |
| 2009-12-17 | $0.89 | $0.89 | 10,780 |
| 2009-12-16 | $0.89 | $0.89 | 0 |
| 2009-12-15 | $0.89 | $0.89 | 588 |
| 2009-12-14 | $0.83 | $0.83 | 0 |
| 2009-12-11 | $0.83 | $0.83 | 0 |
| 2009-12-10 | $0.83 | $0.83 | 980 |
| 2009-12-09 | $0.92 | $0.92 | 9,473 |
| 2009-12-08 | $1.01 | $1.01 | 3,920 |
| 2009-12-07 | $1.04 | $1.04 | 1,960 |
| 2009-12-04 | $1.04 | $1.04 | 1,960 |
| 2009-12-03 | $1.01 | $1.01 | 653 |
| 2009-12-02 | $1.01 | $1.01 | 6,762 |
| 2009-12-01 | $1.01 | $1.01 | 2,777 |
| 2009-11-30 | $1.01 | $1.01 | 1,797 |
| 2009-11-27 | $1.01 | $1.01 | 0 |
| 2009-11-25 | $1.01 | $1.01 | 3,430 |
| 2009-11-24 | $0.95 | $0.95 | 5,390 |
| 2009-11-23 | $0.89 | $0.89 | 12,740 |
| 2009-11-20 | $0.83 | $0.83 | 0 |
| 2009-11-19 | $0.83 | $0.83 | 1,633 |
| 2009-11-18 | $0.80 | $0.80 | 1,143 |
| 2009-11-17 | $0.77 | $0.77 | 555 |
| 2009-11-16 | $0.83 | $0.83 | 5,063 |
| 2009-11-13 | $0.83 | $0.83 | 523 |
| 2009-11-12 | $0.83 | $0.83 | 1,960 |
| 2009-11-11 | $0.89 | $0.89 | 10,126 |
| 2009-11-10 | $0.92 | $0.92 | 817 |
| 2009-11-09 | $0.89 | $0.89 | 327 |
| 2009-11-06 | $0.86 | $0.86 | 261 |
| 2009-11-05 | $0.92 | $0.92 | 0 |
| 2009-11-04 | $0.92 | $0.92 | 7,023 |
| 2009-11-03 | $0.80 | $0.80 | 0 |
| 2009-11-02 | $0.80 | $0.80 | 0 |
| 2009-10-30 | $0.80 | $0.80 | 1,176 |
| 2009-10-29 | $0.83 | $0.83 | 1,307 |
| 2009-10-28 | $0.83 | $0.83 | 1,797 |
| 2009-10-27 | $0.95 | $0.95 | 915 |
| 2009-10-26 | $1.10 | $1.10 | 0 |
| 2009-10-23 | $1.10 | $1.10 | 4,247 |
| 2009-10-22 | $1.07 | $1.07 | 3,267 |
| 2009-10-21 | $1.10 | $1.10 | 0 |
| 2009-10-20 | $1.10 | $1.10 | 0 |
| 2009-10-19 | $1.10 | $1.10 | 0 |
| 2009-10-16 | $1.10 | $1.10 | 457 |
| 2009-10-15 | $1.13 | $1.13 | 1,470 |
| 2009-10-14 | $1.01 | $1.01 | 7,252 |
| 2009-10-13 | $1.04 | $1.04 | 17,803 |
| 2009-10-12 | $0.98 | $0.98 | 0 |
| 2009-10-09 | $0.98 | $0.98 | 4,573 |
| 2009-10-08 | $0.92 | $0.92 | 2,450 |
| 2009-10-07 | $0.89 | $0.89 | 65 |
| 2009-10-06 | $0.92 | $0.92 | 1,666 |
| 2009-10-05 | $0.95 | $0.95 | 490 |
| 2009-10-02 | $1.01 | $1.01 | 653 |
| 2009-10-01 | $1.04 | $1.04 | 0 |
| 2009-09-30 | $1.04 | $1.04 | 3,430 |
| 2009-09-29 | $1.04 | $1.04 | 4,247 |
| 2009-09-28 | $1.04 | $1.04 | 7,186 |
| 2009-09-25 | $0.89 | $0.89 | 0 |
| 2009-09-24 | $0.89 | $0.89 | 9,310 |
| 2009-09-23 | $0.98 | $0.98 | 6,043 |
| 2009-09-22 | $0.89 | $0.89 | 1,372 |
| 2009-09-21 | $0.92 | $0.92 | 14,699 |
| 2009-09-18 | $0.95 | $0.95 | 12,086 |
| 2009-09-17 | $1.01 | $1.01 | 1,111 |
| 2009-09-16 | $0.92 | $0.92 | 13,589 |
| 2009-09-15 | $0.95 | $0.95 | 3,593 |
| 2009-09-14 | $0.86 | $0.86 | 4,247 |
| 2009-09-11 | $0.92 | $0.92 | 3,136 |
| 2009-09-10 | $0.95 | $0.95 | 5,194 |
| 2009-09-09 | $0.98 | $0.98 | 6,043 |
| 2009-09-08 | $0.98 | $0.98 | 2,450 |
| 2009-09-04 | $1.04 | $1.04 | 2,221 |
| 2009-09-03 | $0.89 | $0.89 | 12,740 |
| 2009-09-02 | $0.95 | $0.95 | 1,797 |
| 2009-09-01 | $0.95 | $0.95 | 1,633 |
| 2009-08-31 | $0.98 | $0.98 | 425 |
| 2009-08-28 | $1.07 | $1.07 | 6,206 |
| 2009-08-27 | $1.04 | $1.04 | 980 |
| 2009-08-26 | $0.95 | $0.95 | 1,633 |
| 2009-08-25 | $0.98 | $0.98 | 4,671 |
| 2009-08-24 | $0.95 | $0.95 | 1,503 |
| 2009-08-21 | $1.01 | $1.01 | 3,103 |
| 2009-08-20 | $1.01 | $1.01 | 6,370 |
| 2009-08-19 | $1.01 | $1.01 | 0 |
| 2009-08-18 | $1.01 | $1.01 | 3,103 |
| 2009-08-17 | $1.01 | $1.01 | 1,405 |
| 2009-08-14 | $1.16 | $1.16 | 0 |
| 2009-08-13 | $1.16 | $1.16 | 2,123 |
| 2009-08-12 | $1.13 | $1.13 | 1,633 |
| 2009-08-11 | $1.10 | $1.10 | 5,847 |
| 2009-08-10 | $1.13 | $1.13 | 0 |
| 2009-08-07 | $1.13 | $1.13 | 490 |
| 2009-08-06 | $1.13 | $1.13 | 621 |
| 2009-08-05 | $1.13 | $1.13 | 0 |
| 2009-08-04 | $1.13 | $1.13 | 1,470 |
| 2009-08-03 | $1.22 | $1.22 | 0 |
| 2009-07-31 | $1.22 | $1.22 | 653 |
| 2009-07-30 | $1.13 | $1.13 | 4,639 |
| 2009-07-29 | $1.19 | $1.19 | 0 |
| 2009-07-28 | $1.19 | $1.19 | 457 |
| 2009-07-27 | $1.22 | $1.22 | 6,206 |
| 2009-07-24 | $1.32 | $1.32 | 653 |
| 2009-07-23 | $1.22 | $1.22 | 0 |
| 2009-07-22 | $1.22 | $1.22 | 653 |
| 2009-07-21 | $1.26 | $1.26 | 1,960 |
| 2009-07-20 | $1.26 | $1.26 | 653 |
| 2009-07-17 | $1.32 | $1.32 | 1,797 |
| 2009-07-16 | $1.26 | $1.26 | 163 |
| 2009-07-15 | $1.13 | $1.13 | 2,287 |
| 2009-07-14 | $1.07 | $1.07 | 2,777 |
| 2009-07-13 | $1.01 | $1.01 | 1,633 |
| 2009-07-10 | $1.01 | $1.01 | 425 |
| 2009-07-09 | $1.07 | $1.07 | 915 |
| 2009-07-08 | $1.04 | $1.04 | 0 |
| 2009-07-07 | $1.04 | $1.04 | 5,259 |
| 2009-07-06 | $1.07 | $1.07 | 4,083 |
| 2009-07-02 | $1.19 | $1.19 | 1,960 |
| 2009-07-01 | $1.26 | $1.26 | 0 |
| 2009-06-30 | $1.26 | $1.26 | 1,633 |
| 2009-06-29 | $1.22 | $1.22 | 0 |
| 2009-06-26 | $1.22 | $1.22 | 1,437 |
| 2009-06-25 | $1.16 | $1.16 | 980 |
| 2009-06-24 | $1.29 | $1.29 | 327 |
| 2009-06-23 | $1.26 | $1.26 | 490 |
| 2009-06-22 | $1.29 | $1.29 | 980 |
| 2009-06-19 | $1.26 | $1.26 | 1,960 |
| 2009-06-18 | $1.44 | $1.44 | 2,777 |
| 2009-06-17 | $1.26 | $1.26 | 980 |
| 2009-06-16 | $1.35 | $1.35 | 2,515 |
| 2009-06-15 | $1.35 | $1.35 | 784 |
| 2009-06-12 | $1.59 | $1.59 | 163 |
| 2009-06-11 | $1.53 | $1.53 | 1,307 |
| 2009-06-10 | $1.44 | $1.44 | 327 |
| 2009-06-09 | $1.44 | $1.44 | 1,307 |
| 2009-06-08 | $1.59 | $1.59 | 9,277 |
| 2009-06-05 | $1.78 | $1.78 | 1,797 |
| 2009-06-04 | $1.68 | $1.68 | 3,267 |
| 2009-06-03 | $1.71 | $1.71 | 327 |
| 2009-06-02 | $1.84 | $1.84 | 2,842 |
| 2009-06-01 | $1.81 | $1.81 | 5,553 |
| 2009-05-29 | $1.78 | $1.78 | 1,470 |
| 2009-05-28 | $1.41 | $1.41 | 1,797 |
| 2009-05-27 | $1.35 | $1.35 | 1,307 |
| 2009-05-26 | $1.22 | $1.22 | 653 |
| 2009-05-22 | $1.22 | $1.22 | 0 |
| 2009-05-21 | $1.22 | $1.22 | 0 |
| 2009-05-20 | $1.22 | $1.22 | 0 |
| 2009-05-19 | $1.22 | $1.22 | 3,005 |
| 2009-05-18 | $1.22 | $1.22 | 0 |
| 2009-05-15 | $1.22 | $1.22 | 1,960 |
| 2009-05-14 | $1.26 | $1.26 | 10,910 |
| 2009-05-13 | $1.35 | $1.35 | 10,453 |
| 2009-05-12 | $1.38 | $1.38 | 2,417 |
| 2009-05-11 | $1.44 | $1.44 | 5,912 |
| 2009-05-08 | $1.59 | $1.59 | 2,744 |
| 2009-05-07 | $1.50 | $1.50 | 2,613 |
| 2009-05-06 | $1.44 | $1.44 | 3,593 |
| 2009-05-05 | $1.50 | $1.50 | 4,573 |
| 2009-05-04 | $1.47 | $1.47 | 5,030 |
| 2009-05-01 | $1.44 | $1.44 | 5,226 |
| 2009-04-30 | $1.44 | $1.44 | 3,626 |
| 2009-04-29 | $1.50 | $1.50 | 10,616 |
| 2009-04-28 | $1.26 | $1.26 | 4,639 |
| 2009-04-27 | $1.41 | $1.41 | 1,143 |
| 2009-04-24 | $1.16 | $1.16 | 0 |
| 2009-04-23 | $1.16 | $1.16 | 1,143 |
| 2009-04-22 | $1.13 | $1.13 | 0 |
| 2009-04-21 | $1.13 | $1.13 | 0 |
| 2009-04-20 | $1.13 | $1.13 | 0 |
| 2009-04-17 | $1.13 | $1.13 | 1,764 |
| 2009-04-16 | $1.01 | $1.01 | 3,430 |
| 2009-04-15 | $0.98 | $0.98 | 163 |
| 2009-04-14 | $0.98 | $0.98 | 4,867 |
| 2009-04-13 | $1.01 | $1.01 | 653 |
| 2009-04-09 | $1.01 | $1.01 | 1,797 |
| 2009-04-08 | $0.95 | $0.95 | 980 |
| 2009-04-07 | $0.89 | $0.89 | 2,548 |
| 2009-04-06 | $1.13 | $1.13 | 10,290 |
| 2009-04-03 | $1.13 | $1.13 | 653 |
| 2009-04-02 | $0.98 | $0.98 | 3,593 |
| 2009-04-01 | $0.92 | $0.92 | 0 |
| 2009-03-31 | $0.92 | $0.92 | 1,960 |
| 2009-03-30 | $0.89 | $0.89 | 1,633 |
| 2009-03-27 | $0.92 | $0.92 | 0 |
| 2009-03-26 | $0.92 | $0.92 | 18,946 |
| 2009-03-25 | $1.04 | $1.04 | 1,143 |
| 2009-03-24 | $1.16 | $1.16 | 1,960 |
| 2009-03-23 | $1.04 | $1.04 | 3,691 |
| 2009-03-20 | $0.98 | $0.98 | 1,045 |
| 2009-03-19 | $1.04 | $1.04 | 327 |
| 2009-03-18 | $1.04 | $1.04 | 0 |
| 2009-03-17 | $1.04 | $1.04 | 0 |
| 2009-03-16 | $1.04 | $1.04 | 0 |
| 2009-03-13 | $1.04 | $1.04 | 2,646 |
| 2009-03-12 | $0.98 | $0.98 | 65 |
| 2009-03-11 | $0.89 | $0.89 | 0 |
| 2009-03-10 | $0.89 | $0.89 | 0 |
| 2009-03-09 | $0.89 | $0.89 | 980 |
| 2009-03-06 | $1.01 | $1.01 | 359 |
| 2009-03-05 | $1.04 | $1.04 | 327 |
| 2009-03-04 | $1.04 | $1.04 | 0 |
| 2009-03-03 | $1.04 | $1.04 | 0 |
| 2009-03-02 | $1.04 | $1.04 | 327 |
| 2009-02-27 | $1.10 | $1.10 | 196 |
| 2009-02-26 | $1.01 | $1.01 | 65 |
| 2009-02-25 | $0.98 | $0.98 | 16,594 |
| 2009-02-24 | $1.19 | $1.19 | 3,887 |
| 2009-02-23 | $1.16 | $1.16 | 1,862 |
| 2009-02-20 | $1.29 | $1.29 | 4,247 |
| 2009-02-19 | $1.32 | $1.32 | 4,247 |
| 2009-02-18 | $1.29 | $1.29 | 4,573 |
| 2009-02-17 | $1.32 | $1.32 | 11,531 |
| 2009-02-13 | $1.32 | $1.32 | 8,983 |
| 2009-02-12 | $1.16 | $1.16 | 3,757 |
| 2009-02-11 | $0.98 | $0.98 | 719 |
| 2009-02-10 | $0.95 | $0.95 | 1,699 |
| 2009-02-09 | $0.89 | $0.89 | 10,028 |
| 2009-02-06 | $0.73 | $0.73 | 11,433 |
| 2009-02-05 | $0.98 | $0.98 | 653 |
| 2009-02-04 | $0.95 | $0.95 | 327 |
| 2009-02-03 | $0.92 | $0.92 | 65 |
| 2009-02-02 | $0.92 | $0.92 | 1,895 |
| 2009-01-30 | $1.13 | $1.13 | 2,123 |
| 2009-01-29 | $1.10 | $1.10 | 196 |
| 2009-01-28 | $1.10 | $1.10 | 1,503 |
| 2009-01-27 | $1.16 | $1.16 | 817 |
| 2009-01-26 | $1.13 | $1.13 | 1,699 |
| 2009-01-23 | $1.13 | $1.13 | 784 |
| 2009-01-22 | $1.16 | $1.16 | 1,307 |
| 2009-01-21 | $1.29 | $1.29 | 1,797 |
| 2009-01-20 | $1.22 | $1.22 | 2,940 |
| 2009-01-16 | $0.89 | $0.89 | 0 |
| 2009-01-15 | $0.89 | $0.89 | 555 |
| 2009-01-14 | $1.10 | $1.10 | 229 |
| 2009-01-13 | $1.01 | $1.01 | 0 |
| 2009-01-12 | $1.01 | $1.01 | 327 |
| 2009-01-09 | $1.13 | $1.13 | 1,111 |
| 2009-01-08 | $1.13 | $1.13 | 2,450 |
| 2009-01-07 | $1.13 | $1.13 | 4,932 |
| 2009-01-06 | $1.53 | $1.53 | 686 |
| 2009-01-05 | $1.50 | $1.50 | 21,233 |
| 2009-01-02 | $1.29 | $1.29 | 26,622 |