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
- 2005-04-25 to 2026-08-28
- 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 | $1.00 | $1.00 | 3,501 |
| 2009-12-30 | $0.50 | $0.50 | 5,330 |
| 2009-12-29 | $0.50 | $0.50 | 8,815 |
| 2009-12-28 | $1.00 | $1.00 | 11,069 |
| 2009-12-24 | $1.00 | $1.00 | 92 |
| 2009-12-23 | $1.00 | $1.00 | 863 |
| 2009-12-22 | $0.50 | $0.50 | 7,788 |
| 2009-12-21 | $0.50 | $0.50 | 4,500 |
| 2009-12-18 | $1.00 | $1.00 | 1,388 |
| 2009-12-17 | $1.00 | $1.00 | 32,940 |
| 2009-12-16 | $1.50 | $1.50 | 87,094 |
| 2009-12-15 | $1.50 | $1.50 | 19,405 |
| 2009-12-14 | $1.00 | $1.00 | 27,477 |
| 2009-12-11 | $1.50 | $1.50 | 114,193 |
| 2009-12-10 | $0.50 | $0.50 | 600 |
| 2009-12-09 | $0.50 | $0.50 | 0 |
| 2009-12-08 | $0.50 | $0.50 | 783 |
| 2009-12-07 | $0.50 | $0.50 | 200 |
| 2009-12-04 | $1.00 | $1.00 | 14,880 |
| 2009-12-03 | $1.00 | $1.00 | 120 |
| 2009-12-02 | $0.50 | $0.50 | 0 |
| 2009-12-01 | $0.50 | $0.50 | 300 |
| 2009-11-30 | $0.50 | $0.50 | 200 |
| 2009-11-27 | $0.50 | $0.50 | 400 |
| 2009-11-25 | $0.50 | $0.50 | 790 |
| 2009-11-24 | $1.00 | $1.00 | 118 |
| 2009-11-23 | $1.00 | $1.00 | 0 |
| 2009-11-20 | $1.00 | $1.00 | 13,746 |
| 2009-11-19 | $1.00 | $1.00 | 158 |
| 2009-11-18 | $0.50 | $0.50 | 0 |
| 2009-11-17 | $0.50 | $0.50 | 300 |
| 2009-11-16 | $0.50 | $0.50 | 0 |
| 2009-11-13 | $0.50 | $0.50 | 624 |
| 2009-11-12 | $0.50 | $0.50 | 12,860 |
| 2009-11-11 | $0.50 | $0.50 | 15 |
| 2009-11-10 | $0.50 | $0.50 | 14 |
| 2009-11-09 | $1.00 | $1.00 | 0 |
| 2009-11-06 | $1.00 | $1.00 | 80 |
| 2009-11-05 | $0.50 | $0.50 | 100 |
| 2009-11-04 | $0.50 | $0.50 | 12,285 |
| 2009-11-03 | $1.00 | $1.00 | 708 |
| 2009-11-02 | $1.00 | $1.00 | 0 |
| 2009-10-30 | $1.00 | $1.00 | 305 |
| 2009-10-29 | $0.50 | $0.50 | 20 |
| 2009-10-28 | $1.00 | $1.00 | 12,305 |
| 2009-10-27 | $0.50 | $0.50 | 52 |
| 2009-10-26 | $1.00 | $1.00 | 200 |
| 2009-10-23 | $1.00 | $1.00 | 0 |
| 2009-10-22 | $1.00 | $1.00 | 400 |
| 2009-10-21 | $0.50 | $0.50 | 6,594 |
| 2009-10-20 | $0.50 | $0.50 | 0 |
| 2009-10-19 | $0.50 | $0.50 | 0 |
| 2009-10-16 | $0.50 | $0.50 | 300 |
| 2009-10-15 | $1.00 | $1.00 | 138 |
| 2009-10-14 | $1.00 | $1.00 | 6,004 |
| 2009-10-13 | $0.50 | $0.50 | 168 |
| 2009-10-12 | $0.50 | $0.50 | 1,970 |
| 2009-10-09 | $1.00 | $1.00 | 700 |
| 2009-10-08 | $1.00 | $1.00 | 560 |
| 2009-10-07 | $1.00 | $1.00 | 124 |
| 2009-10-06 | $1.00 | $1.00 | 6,610 |
| 2009-10-05 | $1.00 | $1.00 | 0 |
| 2009-10-02 | $1.00 | $1.00 | 0 |
| 2009-10-01 | $1.00 | $1.00 | 20 |
| 2009-09-30 | $0.50 | $0.50 | 0 |
| 2009-09-29 | $0.50 | $0.50 | 409 |
| 2009-09-28 | $0.50 | $0.50 | 6,665 |
| 2009-09-25 | $1.00 | $1.00 | 285 |
| 2009-09-24 | $0.50 | $0.50 | 727 |
| 2009-09-23 | $0.50 | $0.50 | 340 |
| 2009-09-22 | $1.00 | $1.00 | 0 |
| 2009-09-21 | $1.00 | $1.00 | 22 |
| 2009-09-18 | $0.50 | $0.50 | 10,519 |
| 2009-09-17 | $0.50 | $0.50 | 0 |
| 2009-09-16 | $0.50 | $0.50 | 319 |
| 2009-09-15 | $0.50 | $0.50 | 1 |
| 2009-09-14 | $0.50 | $0.50 | 0 |
| 2009-09-11 | $0.50 | $0.50 | 11,221 |
| 2009-09-10 | $0.50 | $0.50 | 614 |
| 2009-09-09 | $0.50 | $0.50 | 0 |
| 2009-09-08 | $0.50 | $0.50 | 0 |
| 2009-09-04 | $0.50 | $0.50 | 0 |
| 2009-09-03 | $0.50 | $0.50 | 5,786 |
| 2009-09-02 | $0.50 | $0.50 | 2,340 |
| 2009-09-01 | $0.50 | $0.50 | 1,016 |
| 2009-08-31 | $0.50 | $0.50 | 7,619 |
| 2009-08-28 | $0.50 | $0.50 | 520 |
| 2009-08-27 | $0.50 | $0.50 | 314 |
| 2009-08-26 | $0.50 | $0.50 | 750 |
| 2009-08-25 | $0.50 | $0.50 | 6,895 |
| 2009-08-24 | $1.00 | $1.00 | 1,665 |
| 2009-08-21 | $0.50 | $0.50 | 2,985 |
| 2009-08-20 | $0.50 | $0.50 | 1,052 |
| 2009-08-19 | $1.00 | $1.00 | 2,290 |
| 2009-08-18 | $1.00 | $1.00 | 7,006 |
| 2009-08-17 | $1.50 | $1.50 | 14,597 |
| 2009-08-14 | $2.00 | $2.00 | 33,512 |
| 2009-08-13 | $2.00 | $2.00 | 66,264 |
| 2009-08-12 | $0.50 | $0.50 | 2,000 |
| 2009-08-11 | $0.50 | $0.50 | 100 |
| 2009-08-10 | $0.50 | $0.50 | 8,611 |
| 2009-08-07 | $0.50 | $0.50 | 1,060 |
| 2009-08-06 | $1.00 | $1.00 | 265 |
| 2009-08-05 | $0.50 | $0.50 | 1,190 |
| 2009-08-04 | $1.00 | $1.00 | 3,271 |
| 2009-08-03 | $1.00 | $1.00 | 38,127 |
| 2009-07-31 | $0.50 | $0.50 | 9,864 |
| 2009-07-30 | $0.50 | $0.50 | 20 |
| 2009-07-29 | $0.50 | $0.50 | 68 |
| 2009-07-28 | $0.50 | $0.50 | 0 |
| 2009-07-27 | $0.50 | $0.50 | 500 |
| 2009-07-24 | $0.50 | $0.50 | 640 |
| 2009-07-23 | $0.50 | $0.50 | 8,351 |
| 2009-07-22 | $0.50 | $0.50 | 4 |
| 2009-07-21 | $0.50 | $0.50 | 0 |
| 2009-07-20 | $0.50 | $0.50 | 160 |
| 2009-07-17 | $0.50 | $0.50 | 2,939 |
| 2009-07-16 | $0.50 | $0.50 | 1,200 |
| 2009-07-15 | $0.50 | $0.50 | 400 |
| 2009-07-14 | $1.00 | $1.00 | 1,351 |
| 2009-07-13 | $0.50 | $0.50 | 12,590 |
| 2009-07-10 | $0.50 | $0.50 | 480 |
| 2009-07-09 | $1.00 | $1.00 | 350 |
| 2009-07-08 | $1.00 | $1.00 | 100 |
| 2009-07-07 | $0.50 | $0.50 | 1,156 |
| 2009-07-06 | $0.50 | $0.50 | 500 |
| 2009-07-02 | $1.00 | $1.00 | 0 |
| 2009-07-01 | $1.00 | $1.00 | 25 |
| 2009-06-30 | $1.00 | $1.00 | 44 |
| 2009-06-29 | $0.50 | $0.50 | 219 |
| 2009-06-26 | $1.00 | $1.00 | 1,500 |
| 2009-06-25 | $0.50 | $0.50 | 0 |
| 2009-06-24 | $0.50 | $0.50 | 5,892 |
| 2009-06-23 | $1.00 | $1.00 | 0 |
| 2009-06-22 | $1.00 | $1.00 | 4,000 |
| 2009-06-19 | $1.00 | $1.00 | 7,040 |
| 2009-06-18 | $0.50 | $0.50 | 2,741 |
| 2009-06-17 | $1.00 | $1.00 | 4,716 |
| 2009-06-16 | $1.00 | $1.00 | 14,012 |
| 2009-06-15 | $0.50 | $0.50 | 5,905 |
| 2009-06-12 | $0.50 | $0.50 | 0 |
| 2009-06-11 | $0.50 | $0.50 | 30 |
| 2009-06-10 | $0.50 | $0.50 | 400 |
| 2009-06-09 | $0.50 | $0.50 | 500 |
| 2009-06-08 | $0.50 | $0.50 | 0 |
| 2009-06-05 | $0.50 | $0.50 | 6,301 |
| 2009-06-04 | $0.50 | $0.50 | 3,161 |
| 2009-06-03 | $0.50 | $0.50 | 2,318 |
| 2009-06-02 | $0.50 | $0.50 | 0 |
| 2009-06-01 | $0.50 | $0.50 | 320 |
| 2009-05-29 | $1.00 | $1.00 | 782 |
| 2009-05-28 | $0.50 | $0.50 | 6,322 |
| 2009-05-27 | $0.50 | $0.50 | 434 |
| 2009-05-26 | $0.50 | $0.50 | 480 |
| 2009-05-22 | $1.00 | $1.00 | 344 |
| 2009-05-21 | $1.00 | $1.00 | 600 |
| 2009-05-20 | $0.50 | $0.50 | 5,983 |
| 2009-05-19 | $0.50 | $0.50 | 250 |
| 2009-05-18 | $1.00 | $1.00 | 0 |
| 2009-05-15 | $1.00 | $1.00 | 3,071 |
| 2009-05-14 | $0.50 | $0.50 | 5,853 |
| 2009-05-13 | $0.50 | $0.50 | 450 |
| 2009-05-12 | $0.50 | $0.50 | 2,901 |
| 2009-05-11 | $0.50 | $0.50 | 440 |
| 2009-05-08 | $0.50 | $0.50 | 166 |
| 2009-05-07 | $1.00 | $1.00 | 0 |
| 2009-05-06 | $1.00 | $1.00 | 4,843 |
| 2009-05-05 | $1.00 | $1.00 | 880 |
| 2009-05-04 | $1.00 | $1.00 | 2,574 |
| 2009-05-01 | $1.00 | $1.00 | 2,235 |
| 2009-04-30 | $1.00 | $1.00 | 2,542 |
| 2009-04-29 | $1.00 | $1.00 | 6,566 |
| 2009-04-28 | $1.00 | $1.00 | 782 |
| 2009-04-27 | $1.50 | $1.50 | 5,752 |
| 2009-04-24 | $1.50 | $1.50 | 5,234 |
| 2009-04-23 | $2.00 | $2.00 | 12,457 |
| 2009-04-22 | $1.50 | $1.50 | 23,770 |
| 2009-04-21 | $0.50 | $0.50 | 8,490 |
| 2009-04-20 | $0.50 | $0.50 | 0 |
| 2009-04-17 | $0.50 | $0.50 | 0 |
| 2009-04-16 | $0.50 | $0.50 | 0 |
| 2009-04-15 | $0.50 | $0.50 | 0 |
| 2009-04-14 | $0.50 | $0.50 | 0 |
| 2009-04-13 | $0.50 | $0.50 | 0 |
| 2009-04-09 | $0.50 | $0.50 | 0 |
| 2009-04-08 | $0.50 | $0.50 | 3,810 |
| 2009-04-07 | $1.00 | $1.00 | 0 |
| 2009-04-06 | $1.00 | $1.00 | 0 |
| 2009-04-03 | $1.00 | $1.00 | 0 |
| 2009-04-02 | $1.00 | $1.00 | 80 |
| 2009-04-01 | $0.50 | $0.50 | 0 |
| 2009-03-31 | $0.50 | $0.50 | 0 |
| 2009-03-30 | $0.50 | $0.50 | 0 |
| 2009-03-27 | $0.50 | $0.50 | 340 |
| 2009-03-26 | $0.50 | $0.50 | 50 |
| 2009-03-25 | $0.50 | $0.50 | 0 |
| 2009-03-24 | $0.50 | $0.50 | 0 |
| 2009-03-23 | $0.50 | $0.50 | 0 |
| 2009-03-20 | $0.50 | $0.50 | 0 |
| 2009-03-19 | $0.50 | $0.50 | 0 |
| 2009-03-18 | $0.50 | $0.50 | 0 |
| 2009-03-17 | $0.50 | $0.50 | 0 |
| 2009-03-16 | $0.50 | $0.50 | 0 |
| 2009-03-13 | $0.50 | $0.50 | 3,170 |
| 2009-03-12 | $0.50 | $0.50 | 0 |
| 2009-03-11 | $0.50 | $0.50 | 708 |
| 2009-03-10 | $1.00 | $1.00 | 15,418 |
| 2009-03-09 | $1.00 | $1.00 | 0 |
| 2009-03-06 | $1.00 | $1.00 | 432 |
| 2009-03-05 | $1.00 | $1.00 | 3,663 |
| 2009-03-04 | $1.00 | $1.00 | 20 |
| 2009-03-03 | $1.00 | $1.00 | 40 |
| 2009-03-02 | $0.50 | $0.50 | 160 |
| 2009-02-27 | $1.00 | $1.00 | 10 |
| 2009-02-26 | $1.00 | $1.00 | 3,661 |
| 2009-02-25 | $1.00 | $1.00 | 220 |
| 2009-02-24 | $1.00 | $1.00 | 420 |
| 2009-02-23 | $1.00 | $1.00 | 300 |
| 2009-02-20 | $1.00 | $1.00 | 738 |
| 2009-02-19 | $1.50 | $1.50 | 3,925 |
| 2009-02-18 | $1.50 | $1.50 | 419 |
| 2009-02-17 | $2.00 | $2.00 | 3,069 |
| 2009-02-13 | $1.50 | $1.50 | 14,390 |
| 2009-02-12 | $1.50 | $1.50 | 25,735 |
| 2009-02-11 | $0.50 | $0.50 | 0 |
| 2009-02-10 | $0.50 | $0.50 | 0 |
| 2009-02-09 | $0.50 | $0.50 | 0 |
| 2009-02-06 | $0.50 | $0.50 | 0 |
| 2009-02-05 | $0.50 | $0.50 | 15 |
| 2009-02-04 | $0.50 | $0.50 | 141 |
| 2009-02-03 | $0.50 | $0.50 | 170 |
| 2009-02-02 | $0.50 | $0.50 | 0 |
| 2009-01-30 | $0.50 | $0.50 | 206 |
| 2009-01-29 | $0.50 | $0.50 | 20 |
| 2009-01-28 | $0.50 | $0.50 | 0 |
| 2009-01-27 | $0.50 | $0.50 | 1,180 |
| 2009-01-26 | $0.50 | $0.50 | 560 |
| 2009-01-23 | $1.00 | $1.00 | 508 |
| 2009-01-22 | $1.00 | $1.00 | 4,651 |
| 2009-01-21 | $0.50 | $0.50 | 40 |
| 2009-01-20 | $1.00 | $1.00 | 44 |
| 2009-01-16 | $1.00 | $1.00 | 5,186 |
| 2009-01-15 | $1.00 | $1.00 | 3,325 |
| 2009-01-14 | $1.00 | $1.00 | 10,696 |
| 2009-01-13 | $0.50 | $0.50 | 100 |
| 2009-01-12 | $0.50 | $0.50 | 0 |
| 2009-01-09 | $0.50 | $0.50 | 201 |
| 2009-01-08 | $0.50 | $0.50 | 100 |
| 2009-01-07 | $1.00 | $1.00 | 160 |
| 2009-01-06 | $1.00 | $1.00 | 180 |
| 2009-01-05 | $0.50 | $0.50 | 0 |
| 2009-01-02 | $0.50 | $0.50 | 21 |