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
- 2009-09-24 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 | $17.99 | $17.99 | 114,100 | — | — |
| 2009-12-30 | $18.09 | $18.09 | 104,700 | — | — |
| 2009-12-29 | $18.13 | $18.13 | 80,800 | — | — |
| 2009-12-28 | $18.12 | $18.12 | 173,400 | — | — |
| 2009-12-24 | $18.18 | $18.18 | 19,400 | — | — |
| 2009-12-23 | $18.12 | $18.12 | 109,000 | — | — |
| 2009-12-22 | $17.96 | $17.96 | 247,300 | — | — |
| 2009-12-21 | $17.95 | $17.95 | 165,800 | — | — |
| 2009-12-18 | $18.00 | $18.00 | 1,370,600 | — | — |
| 2009-12-17 | $17.92 | $17.92 | 149,800 | — | — |
| 2009-12-16 | $17.93 | $17.93 | 171,000 | — | — |
| 2009-12-15 | $17.93 | $17.93 | 143,900 | — | — |
| 2009-12-14 | $17.91 | $17.91 | 80,900 | — | — |
| 2009-12-11 | $17.76 | $17.76 | 149,500 | — | — |
| 2009-12-10 | $17.81 | $17.81 | 101,000 | — | — |
| 2009-12-09 | $17.71 | $17.71 | 65,500 | — | — |
| 2009-12-08 | $17.62 | $17.62 | 67,900 | — | — |
| 2009-12-07 | $17.66 | $17.66 | 51,000 | — | — |
| 2009-12-04 | $17.59 | $17.59 | 87,400 | — | — |
| 2009-12-03 | $17.47 | $17.47 | 65,400 | — | — |
| 2009-12-02 | $17.43 | $17.43 | 47,200 | — | — |
| 2009-12-01 | $17.40 | $17.40 | 178,000 | — | — |
| 2009-11-30 | $17.28 | $17.28 | 82,700 | — | — |
| 2009-11-27 | $17.28 | $17.28 | 33,400 | — | — |
| 2009-11-25 | $17.40 | $17.40 | 107,300 | — | — |
| 2009-11-24 | $17.52 | $17.52 | 137,900 | — | — |
| 2009-11-23 | $17.42 | $17.42 | 116,300 | — | — |
| 2009-11-20 | $17.46 | $17.46 | 98,300 | — | — |
| 2009-11-19 | $17.62 | $17.62 | 84,500 | — | — |
| 2009-11-18 | $17.62 | $17.62 | 73,900 | — | — |
| 2009-11-17 | $17.70 | $17.70 | 66,300 | — | — |
| 2009-11-16 | $17.75 | $17.75 | 70,300 | — | — |
| 2009-11-13 | $17.77 | $17.77 | 42,000 | — | — |
| 2009-11-12 | $17.74 | $17.74 | 59,700 | — | — |
| 2009-11-11 | $17.98 | $17.98 | 78,900 | — | — |
| 2009-11-10 | $17.86 | $17.86 | 81,200 | — | — |
| 2009-11-09 | $18.09 | $18.09 | 60,600 | — | — |
| 2009-11-06 | $18.10 | $18.10 | 82,500 | — | — |
| 2009-11-05 | $18.21 | $18.21 | 89,600 | — | — |
| 2009-11-04 | $18.25 | $18.25 | 176,300 | — | — |
| 2009-11-03 | $18.05 | $18.05 | 176,900 | — | — |
| 2009-11-02 | $17.78 | $17.78 | 126,400 | — | — |
| 2009-10-30 | $17.91 | $17.91 | 79,300 | — | — |
| 2009-10-29 | $18.08 | $18.08 | 175,200 | — | — |
| 2009-10-28 | $18.03 | $18.03 | 113,400 | — | — |
| 2009-10-27 | $18.16 | $18.16 | 127,500 | — | — |
| 2009-10-26 | $18.23 | $18.23 | 113,100 | — | — |
| 2009-10-23 | $18.34 | $18.34 | 67,100 | — | — |
| 2009-10-22 | $18.45 | $18.45 | 82,200 | — | — |
| 2009-10-21 | $18.32 | $18.32 | 78,900 | — | — |
| 2009-10-20 | $18.40 | $18.40 | 121,400 | — | — |
| 2009-10-19 | $18.44 | $18.44 | 85,400 | — | — |
| 2009-10-16 | $18.57 | $18.57 | 233,900 | — | — |
| 2009-10-15 | $18.50 | $18.50 | 212,700 | — | — |
| 2009-10-14 | $18.35 | $18.35 | 109,500 | — | — |
| 2009-10-13 | $18.45 | $18.45 | 422,100 | — | — |
| 2009-10-12 | $18.11 | $18.11 | 310,400 | — | — |
| 2009-10-09 | $18.22 | $18.22 | 97,200 | — | — |
| 2009-10-08 | $18.38 | $18.38 | 215,500 | — | — |
| 2009-10-07 | $18.25 | $18.25 | 153,900 | — | — |
| 2009-10-06 | $18.45 | $18.45 | 135,900 | — | — |
| 2009-10-05 | $18.41 | $18.41 | 131,500 | — | — |
| 2009-10-02 | $18.30 | $18.30 | 238,900 | — | — |
| 2009-10-01 | $18.15 | $18.15 | 726,800 | — | — |
| 2009-09-30 | $18.30 | $18.30 | 428,500 | — | — |
| 2009-09-29 | $18.48 | $18.48 | 500,000 | — | — |
| 2009-09-28 | $18.50 | $18.50 | 339,100 | — | — |
| 2009-09-25 | $18.83 | $18.83 | 1,012,100 | — | — |
| 2009-09-24 | $18.50 | $18.50 | 0 | — | — |