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
- 2009-09-09 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 | $22.00 | $23.33 | 1,030 |
| 2009-12-30 | $21.60 | $22.90 | 507 |
| 2009-12-29 | $21.80 | $23.11 | 250 |
| 2009-12-28 | $20.00 | $21.20 | 2,290 |
| 2009-12-24 | $20.40 | $21.63 | 0 |
| 2009-12-23 | $20.40 | $21.63 | 0 |
| 2009-12-22 | $20.40 | $21.63 | 4,600 |
| 2009-12-21 | $20.20 | $21.42 | 2,900 |
| 2009-12-18 | $20.70 | $21.95 | 2,020 |
| 2009-12-17 | $21.40 | $22.69 | 576 |
| 2009-12-16 | $21.20 | $22.48 | 615 |
| 2009-12-15 | $21.80 | $23.11 | 1,525 |
| 2009-12-14 | $21.90 | $23.22 | 1,988 |
| 2009-12-11 | $20.20 | $21.42 | 640 |
| 2009-12-10 | $19.60 | $20.78 | 924 |
| 2009-12-09 | $20.60 | $21.84 | 900 |
| 2009-12-08 | $20.20 | $21.42 | 0 |
| 2009-12-07 | $20.20 | $21.42 | 697 |
| 2009-12-04 | $20.40 | $21.63 | 1,370 |
| 2009-12-03 | $20.40 | $21.63 | 1,356 |
| 2009-12-02 | $18.00 | $19.08 | 1,712 |
| 2009-12-01 | $18.00 | $19.08 | 1,304 |
| 2009-11-30 | $17.50 | $18.55 | 0 |
| 2009-11-27 | $17.50 | $18.55 | 0 |
| 2009-11-25 | $17.50 | $18.55 | 750 |
| 2009-11-24 | $18.70 | $19.83 | 250 |
| 2009-11-23 | $18.90 | $20.04 | 650 |
| 2009-11-20 | $17.60 | $17.60 | 750 |
| 2009-11-19 | $18.40 | $18.40 | 700 |
| 2009-11-18 | $17.40 | $17.40 | 0 |
| 2009-11-17 | $17.40 | $17.40 | 1,469 |
| 2009-11-16 | $17.60 | $17.60 | 650 |
| 2009-11-13 | $17.30 | $17.30 | 1,300 |
| 2009-11-12 | $16.60 | $16.60 | 130 |
| 2009-11-11 | $15.70 | $15.70 | 0 |
| 2009-11-10 | $15.70 | $15.70 | 192 |
| 2009-11-09 | $15.00 | $15.00 | 325 |
| 2009-11-06 | $16.78 | $16.78 | 0 |
| 2009-11-05 | $16.78 | $16.78 | 800 |
| 2009-11-04 | $15.90 | $15.90 | 672 |
| 2009-11-03 | $15.40 | $15.40 | 0 |
| 2009-11-02 | $15.40 | $15.40 | 37 |
| 2009-10-30 | $14.00 | $14.00 | 250 |
| 2009-10-29 | $15.20 | $15.20 | 0 |
| 2009-10-28 | $15.20 | $15.20 | 3,950 |
| 2009-10-27 | $15.10 | $15.10 | 2,000 |
| 2009-10-26 | $15.40 | $15.40 | 114 |
| 2009-10-23 | $15.00 | $15.00 | 2,618 |
| 2009-10-22 | $15.40 | $15.40 | 700 |
| 2009-10-21 | $15.80 | $15.80 | 2,705 |
| 2009-10-20 | $15.80 | $15.80 | 9,383 |
| 2009-10-19 | $15.80 | $15.80 | 2,195 |
| 2009-10-16 | $15.80 | $15.80 | 0 |
| 2009-10-15 | $15.80 | $15.80 | 246 |
| 2009-10-14 | $14.80 | $14.80 | 950 |
| 2009-10-13 | $12.40 | $12.40 | 0 |
| 2009-10-12 | $12.40 | $12.40 | 0 |
| 2009-10-09 | $12.40 | $12.40 | 0 |
| 2009-10-08 | $12.40 | $12.40 | 950 |
| 2009-10-07 | $12.30 | $12.30 | 300 |
| 2009-10-06 | $12.10 | $12.10 | 0 |
| 2009-10-05 | $12.10 | $12.10 | 0 |
| 2009-10-02 | $12.10 | $12.10 | 750 |
| 2009-10-01 | $11.80 | $11.80 | 290 |
| 2009-09-30 | $11.90 | $11.90 | 0 |
| 2009-09-29 | $11.90 | $11.90 | 1,075 |
| 2009-09-28 | $11.90 | $11.90 | 1,950 |
| 2009-09-25 | $12.20 | $12.20 | 500 |
| 2009-09-24 | $13.00 | $13.00 | 2,760 |
| 2009-09-23 | $13.30 | $13.30 | 732 |
| 2009-09-22 | $12.70 | $12.70 | 0 |
| 2009-09-21 | $12.70 | $12.70 | 0 |
| 2009-09-18 | $12.70 | $12.70 | 100 |
| 2009-09-17 | $12.40 | $12.40 | 0 |
| 2009-09-16 | $12.40 | $12.40 | 500 |
| 2009-09-15 | $13.20 | $13.20 | 0 |
| 2009-09-14 | $13.20 | $13.20 | 0 |
| 2009-09-11 | $13.20 | $13.20 | 100 |
| 2009-09-10 | $12.10 | $12.10 | 0 |
| 2009-09-09 | $12.10 | $12.10 | 848 |