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
- 2009-07-24 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 | $20.00 | $20.00 | 0 |
| 2009-12-30 | $20.00 | $20.00 | 21 |
| 2009-12-29 | $20.00 | $20.00 | 0 |
| 2009-12-28 | $20.00 | $20.00 | 0 |
| 2009-12-24 | $20.00 | $20.00 | 0 |
| 2009-12-23 | $20.00 | $20.00 | 0 |
| 2009-12-22 | $20.00 | $20.00 | 0 |
| 2009-12-21 | $20.00 | $20.00 | 1 |
| 2009-12-18 | $22.50 | $22.50 | 10 |
| 2009-12-17 | $30.00 | $30.00 | 21 |
| 2009-12-16 | $35.00 | $35.00 | 2 |
| 2009-12-15 | $35.00 | $35.00 | 10 |
| 2009-12-14 | $45.00 | $45.00 | 0 |
| 2009-12-11 | $45.00 | $45.00 | 19 |
| 2009-12-10 | $35.00 | $35.00 | 13 |
| 2009-12-09 | $35.00 | $35.00 | 64 |
| 2009-12-08 | $45.00 | $45.00 | 6 |
| 2009-12-07 | $70.00 | $70.00 | 20 |
| 2009-12-04 | $70.00 | $70.00 | 201 |
| 2009-12-03 | $70.00 | $70.00 | 31 |
| 2009-12-02 | $30.00 | $30.00 | 22 |
| 2009-12-01 | $40.00 | $40.00 | 23 |
| 2009-11-30 | $57.50 | $57.50 | 24 |
| 2009-11-27 | $45.00 | $45.00 | 1 |
| 2009-11-25 | $45.00 | $45.00 | 0 |
| 2009-11-24 | $45.00 | $45.00 | 2 |
| 2009-11-23 | $40.00 | $40.00 | 2 |
| 2009-11-20 | $45.00 | $45.00 | 0 |
| 2009-11-19 | $45.00 | $45.00 | 17 |
| 2009-11-18 | $55.00 | $55.00 | 16 |
| 2009-11-17 | $75.00 | $75.00 | 16 |
| 2009-11-16 | $65.00 | $65.00 | 12 |
| 2009-11-13 | $67.50 | $67.50 | 68 |
| 2009-11-12 | $62.50 | $62.50 | 35 |
| 2009-11-11 | $45.00 | $45.00 | 38 |
| 2009-11-10 | $55.00 | $55.00 | 11 |
| 2009-11-09 | $115.00 | $115.00 | 12 |
| 2009-11-06 | $65.00 | $65.00 | 20 |
| 2009-11-05 | $50.00 | $50.00 | 35 |
| 2009-11-04 | $85.00 | $85.00 | 57 |
| 2009-11-03 | $65.00 | $65.00 | 119 |
| 2009-11-02 | $70.00 | $70.00 | 157 |
| 2009-10-30 | $60.00 | $60.00 | 48 |
| 2009-10-29 | $40.00 | $40.00 | 292 |
| 2009-10-28 | $85.00 | $85.00 | 771 |
| 2009-10-27 | $10.00 | $10.00 | 0 |
| 2009-10-26 | $10.00 | $10.00 | 10 |
| 2009-10-23 | $5.00 | $5.00 | 0 |
| 2009-10-22 | $5.00 | $5.00 | 0 |
| 2009-10-21 | $5.00 | $5.00 | 0 |
| 2009-10-20 | $5.00 | $5.00 | 0 |
| 2009-10-19 | $5.00 | $5.00 | 0 |
| 2009-10-16 | $5.00 | $5.00 | 0 |
| 2009-10-15 | $5.00 | $5.00 | 0 |
| 2009-10-14 | $5.00 | $5.00 | 0 |
| 2009-10-13 | $5.00 | $5.00 | 0 |
| 2009-10-12 | $5.00 | $5.00 | 0 |
| 2009-10-09 | $5.00 | $5.00 | 0 |
| 2009-10-08 | $5.00 | $5.00 | 0 |
| 2009-10-07 | $5.00 | $5.00 | 0 |
| 2009-10-06 | $5.00 | $5.00 | 0 |
| 2009-10-05 | $5.00 | $5.00 | 0 |
| 2009-10-02 | $5.00 | $5.00 | 0 |
| 2009-10-01 | $5.00 | $5.00 | 0 |
| 2009-09-30 | $5.00 | $5.00 | 0 |
| 2009-09-29 | $5.00 | $5.00 | 23 |
| 2009-09-28 | $5.00 | $5.00 | 0 |
| 2009-09-25 | $5.00 | $5.00 | 0 |
| 2009-09-24 | $5.00 | $5.00 | 0 |
| 2009-09-23 | $5.00 | $5.00 | 0 |
| 2009-09-22 | $5.00 | $5.00 | 0 |
| 2009-09-21 | $5.00 | $5.00 | 0 |
| 2009-09-18 | $5.00 | $5.00 | 0 |
| 2009-09-17 | $5.00 | $5.00 | 0 |
| 2009-09-16 | $5.00 | $5.00 | 0 |
| 2009-09-15 | $5.00 | $5.00 | 0 |
| 2009-09-14 | $5.00 | $5.00 | 0 |
| 2009-09-11 | $5.00 | $5.00 | 0 |
| 2009-09-10 | $5.00 | $5.00 | 0 |
| 2009-09-09 | $5.00 | $5.00 | 0 |
| 2009-09-08 | $5.00 | $5.00 | 0 |
| 2009-09-04 | $5.00 | $5.00 | 0 |
| 2009-09-03 | $5.00 | $5.00 | 0 |
| 2009-09-02 | $5.00 | $5.00 | 0 |
| 2009-09-01 | $5.00 | $5.00 | 0 |
| 2009-08-31 | $5.00 | $5.00 | 0 |
| 2009-08-28 | $5.00 | $5.00 | 0 |
| 2009-08-27 | $5.00 | $5.00 | 0 |
| 2009-08-26 | $5.00 | $5.00 | 0 |
| 2009-08-25 | $5.00 | $5.00 | 0 |
| 2009-08-24 | $5.00 | $5.00 | 0 |
| 2009-08-21 | $5.00 | $5.00 | 0 |
| 2009-08-20 | $5.00 | $5.00 | 0 |
| 2009-08-19 | $5.00 | $5.00 | 0 |
| 2009-08-18 | $5.00 | $5.00 | 0 |
| 2009-08-17 | $5.00 | $5.00 | 0 |
| 2009-08-14 | $5.00 | $5.00 | 0 |
| 2009-08-13 | $5.00 | $5.00 | 0 |
| 2009-08-12 | $5.00 | $5.00 | 0 |
| 2009-08-11 | $5.00 | $5.00 | 0 |
| 2009-08-10 | $5.00 | $5.00 | 0 |
| 2009-08-07 | $5.00 | $5.00 | 40 |
| 2009-08-06 | $5.00 | $5.00 | 0 |
| 2009-08-05 | $5.00 | $5.00 | 0 |
| 2009-08-04 | $5.00 | $5.00 | 0 |
| 2009-08-03 | $5.00 | $5.00 | 0 |
| 2009-07-31 | $5.00 | $5.00 | 0 |
| 2009-07-30 | $5.00 | $5.00 | 0 |
| 2009-07-29 | $5.00 | $5.00 | 0 |
| 2009-07-28 | $5.00 | $5.00 | 0 |
| 2009-07-27 | $5.00 | $5.00 | 0 |
| 2009-07-24 | $5.00 | $5.00 | 0 |