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
- 2009-08-11 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 | $13.59 | $13.59 | 18,800 | — | — |
| 2009-12-30 | $14.55 | $14.55 | 19,600 | — | — |
| 2009-12-29 | $14.19 | $14.19 | 24,400 | — | — |
| 2009-12-28 | $14.17 | $14.17 | 13,700 | — | — |
| 2009-12-24 | $14.14 | $14.14 | 2,700 | — | — |
| 2009-12-23 | $14.24 | $14.24 | 15,800 | — | — |
| 2009-12-22 | $13.90 | $13.90 | 17,700 | — | — |
| 2009-12-21 | $14.30 | $14.30 | 45,600 | — | — |
| 2009-12-18 | $13.90 | $13.90 | 84,700 | — | — |
| 2009-12-17 | $13.80 | $13.80 | 16,800 | — | — |
| 2009-12-16 | $14.06 | $14.06 | 12,100 | — | — |
| 2009-12-15 | $13.95 | $13.95 | 64,900 | — | — |
| 2009-12-14 | $13.90 | $13.90 | 12,100 | — | — |
| 2009-12-11 | $13.77 | $13.77 | 25,800 | — | — |
| 2009-12-10 | $13.98 | $13.98 | 49,800 | — | — |
| 2009-12-09 | $13.70 | $13.70 | 13,200 | — | — |
| 2009-12-08 | $13.25 | $13.25 | 7,100 | — | — |
| 2009-12-07 | $13.41 | $13.41 | 16,600 | — | — |
| 2009-12-04 | $13.72 | $13.72 | 142,900 | — | — |
| 2009-12-03 | $13.22 | $13.22 | 44,900 | — | — |
| 2009-12-02 | $13.89 | $13.89 | 66,900 | — | — |
| 2009-12-01 | $13.94 | $13.94 | 135,000 | — | — |
| 2009-11-30 | $14.35 | $14.35 | 19,800 | — | — |
| 2009-11-27 | $14.98 | $14.98 | 17,900 | — | — |
| 2009-11-25 | $15.65 | $15.65 | 32,600 | — | — |
| 2009-11-24 | $15.70 | $15.70 | 93,200 | — | — |
| 2009-11-23 | $15.15 | $15.15 | 34,300 | — | — |
| 2009-11-20 | $15.44 | $15.44 | 48,500 | — | — |
| 2009-11-19 | $14.62 | $14.62 | 41,700 | — | — |
| 2009-11-18 | $14.53 | $14.53 | 31,100 | — | — |
| 2009-11-17 | $14.25 | $14.25 | 66,500 | — | — |
| 2009-11-16 | $14.26 | $14.26 | 99,900 | — | — |
| 2009-11-13 | $13.53 | $13.53 | 95,200 | — | — |
| 2009-11-12 | $13.38 | $13.38 | 62,000 | — | — |
| 2009-11-11 | $13.45 | $13.45 | 58,900 | — | — |
| 2009-11-10 | $13.42 | $13.42 | 83,800 | — | — |
| 2009-11-09 | $12.51 | $12.51 | 21,300 | — | — |
| 2009-11-06 | $12.42 | $12.42 | 17,700 | — | — |
| 2009-11-05 | $12.58 | $12.58 | 24,500 | — | — |
| 2009-11-04 | $12.06 | $12.06 | 24,300 | — | — |
| 2009-11-03 | $12.48 | $12.48 | 47,300 | — | — |
| 2009-11-02 | $12.22 | $12.22 | 24,000 | — | — |
| 2009-10-30 | $11.90 | $11.90 | 38,100 | — | — |
| 2009-10-29 | $12.04 | $12.04 | 62,100 | — | — |
| 2009-10-28 | $11.95 | $11.95 | 56,800 | — | — |
| 2009-10-27 | $13.18 | $13.18 | 27,700 | — | — |
| 2009-10-26 | $13.55 | $13.55 | 64,600 | — | — |
| 2009-10-23 | $13.03 | $13.03 | 26,500 | — | — |
| 2009-10-22 | $13.43 | $13.43 | 46,800 | — | — |
| 2009-10-21 | $13.60 | $13.60 | 100,500 | — | — |
| 2009-10-20 | $13.75 | $13.75 | 60,100 | — | — |
| 2009-10-19 | $13.76 | $13.76 | 170,500 | — | — |
| 2009-10-16 | $13.40 | $13.40 | 124,000 | — | — |
| 2009-10-15 | $13.80 | $13.80 | 73,600 | — | — |
| 2009-10-14 | $14.33 | $14.33 | 32,500 | — | — |
| 2009-10-13 | $14.88 | $14.88 | 76,800 | — | — |
| 2009-10-12 | $14.72 | $14.72 | 57,700 | — | — |
| 2009-10-09 | $15.36 | $15.36 | 14,800 | — | — |
| 2009-10-08 | $15.41 | $15.41 | 38,200 | — | — |
| 2009-10-07 | $15.50 | $15.50 | 16,700 | — | — |
| 2009-10-06 | $15.53 | $15.53 | 24,800 | — | — |
| 2009-10-05 | $15.32 | $15.32 | 30,800 | — | — |
| 2009-10-02 | $15.49 | $15.49 | 93,800 | — | — |
| 2009-10-01 | $16.09 | $16.09 | 92,200 | — | — |
| 2009-09-30 | $16.19 | $16.19 | 1,026,100 | — | — |
| 2009-09-29 | $16.49 | $16.49 | 133,400 | — | — |
| 2009-09-28 | $15.56 | $15.56 | 69,800 | — | — |
| 2009-09-25 | $15.25 | $15.25 | 41,700 | — | — |
| 2009-09-24 | $16.35 | $16.35 | 36,200 | — | — |
| 2009-09-23 | $16.34 | $16.34 | 25,700 | — | — |
| 2009-09-22 | $16.72 | $16.72 | 45,500 | — | — |
| 2009-09-21 | $16.99 | $16.99 | 68,500 | — | — |
| 2009-09-18 | $16.98 | $16.98 | 44,100 | — | — |
| 2009-09-17 | $16.58 | $16.58 | 31,900 | — | — |
| 2009-09-16 | $16.50 | $16.50 | 70,800 | — | — |
| 2009-09-15 | $15.08 | $15.08 | 61,500 | — | — |
| 2009-09-14 | $15.32 | $15.32 | 99,300 | — | — |
| 2009-09-11 | $15.91 | $15.91 | 29,500 | — | — |
| 2009-09-10 | $16.71 | $16.71 | 76,700 | — | — |
| 2009-09-09 | $16.95 | $16.95 | 80,100 | — | — |
| 2009-09-08 | $16.49 | $16.49 | 14,800 | — | — |
| 2009-09-04 | $16.75 | $16.75 | 47,600 | — | — |
| 2009-09-03 | $16.64 | $16.64 | 48,200 | — | — |
| 2009-09-02 | $15.97 | $15.97 | 61,600 | — | — |
| 2009-09-01 | $16.10 | $16.10 | 71,100 | — | — |
| 2009-08-31 | $16.74 | $16.74 | 9,700 | — | — |
| 2009-08-28 | $16.75 | $16.75 | 22,400 | — | — |
| 2009-08-27 | $16.75 | $16.75 | 26,100 | — | — |
| 2009-08-26 | $16.78 | $16.78 | 25,200 | — | — |
| 2009-08-25 | $16.86 | $16.86 | 0 | — | — |
| 2009-08-24 | $16.85 | $16.85 | 0 | — | — |
| 2009-08-21 | $16.75 | $16.75 | 0 | — | — |
| 2009-08-20 | $16.62 | $16.62 | 0 | — | — |
| 2009-08-19 | $16.75 | $16.75 | 0 | — | — |
| 2009-08-18 | $16.75 | $16.75 | 0 | — | — |
| 2009-08-17 | $16.80 | $16.80 | 0 | — | — |
| 2009-08-14 | $17.01 | $17.01 | 0 | — | — |
| 2009-08-13 | $17.05 | $17.05 | 0 | — | — |
| 2009-08-12 | $17.00 | $17.00 | 0 | — | — |
| 2009-08-11 | $16.83 | $16.83 | 0 | — | — |