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
- 2009-10-07 to 2026-09-03
- 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 | $12.75 | $12.75 | 204 | — | — |
| 2009-12-30 | $10.50 | $10.50 | 96 | — | — |
| 2009-12-29 | $10.25 | $10.25 | 236 | — | — |
| 2009-12-28 | $12.75 | $12.75 | 784 | — | — |
| 2009-12-24 | $10.50 | $10.50 | 0 | — | — |
| 2009-12-23 | $10.50 | $10.50 | 44 | — | — |
| 2009-12-22 | $10.50 | $10.50 | 32 | — | — |
| 2009-12-21 | $12.00 | $12.00 | 40 | — | — |
| 2009-12-18 | $10.50 | $10.50 | 244 | — | — |
| 2009-12-17 | $10.50 | $10.50 | 88 | — | — |
| 2009-12-16 | $12.00 | $12.00 | 872 | — | — |
| 2009-12-15 | $12.00 | $12.00 | 60 | — | — |
| 2009-12-14 | $12.00 | $12.00 | 168 | — | — |
| 2009-12-11 | $13.75 | $13.75 | 392 | — | — |
| 2009-12-10 | $13.00 | $13.00 | 200 | — | — |
| 2009-12-09 | $13.25 | $13.25 | 296 | — | — |
| 2009-12-08 | $13.25 | $13.25 | 260 | — | — |
| 2009-12-07 | $13.00 | $13.00 | 84 | — | — |
| 2009-12-04 | $14.75 | $14.75 | 480 | — | — |
| 2009-12-03 | $13.75 | $13.75 | 32 | — | — |
| 2009-12-02 | $13.75 | $13.75 | 276 | — | — |
| 2009-12-01 | $13.75 | $13.75 | 396 | — | — |
| 2009-11-30 | $13.75 | $13.75 | 172 | — | — |
| 2009-11-27 | $13.75 | $13.75 | 836 | — | — |
| 2009-11-25 | $15.75 | $15.75 | 68 | — | — |
| 2009-11-24 | $17.25 | $17.25 | 480 | — | — |
| 2009-11-23 | $17.50 | $17.50 | 556 | — | — |
| 2009-11-20 | $20.00 | $20.00 | 252 | — | — |
| 2009-11-19 | $20.00 | $20.00 | 52 | — | — |
| 2009-11-18 | $15.00 | $15.00 | 648 | — | — |
| 2009-11-17 | $22.50 | $22.50 | 932 | — | — |
| 2009-11-16 | $13.75 | $13.75 | 1,084 | — | — |
| 2009-11-13 | $12.50 | $12.50 | 1,184 | — | — |
| 2009-11-12 | $12.75 | $12.75 | 164 | — | — |
| 2009-11-11 | $8.00 | $8.00 | 1,700 | — | — |
| 2009-11-10 | $12.50 | $12.50 | 2,044 | — | — |
| 2009-11-09 | $15.00 | $15.00 | 1,428 | — | — |
| 2009-11-06 | $15.25 | $15.25 | 1,032 | — | — |
| 2009-11-05 | $17.50 | $17.50 | 1,912 | — | — |
| 2009-11-04 | $23.75 | $23.75 | 52 | — | — |
| 2009-11-03 | $15.00 | $15.00 | 120 | — | — |
| 2009-11-02 | $15.00 | $15.00 | 92 | — | — |
| 2009-10-30 | $16.25 | $16.25 | 56 | — | — |
| 2009-10-29 | $16.25 | $16.25 | 176 | — | — |
| 2009-10-28 | $15.00 | $15.00 | 1,300 | — | — |
| 2009-10-27 | $14.75 | $14.75 | 392 | — | — |
| 2009-10-26 | $15.00 | $15.00 | 304 | — | — |
| 2009-10-23 | $25.00 | $25.00 | 832 | — | — |
| 2009-10-22 | $25.00 | $25.00 | 504 | — | — |
| 2009-10-21 | $25.75 | $25.75 | 1,856 | — | — |
| 2009-10-20 | $32.50 | $32.50 | 1,028 | — | — |
| 2009-10-19 | $31.25 | $31.25 | 2,196 | — | — |
| 2009-10-16 | $30.00 | $30.00 | 3,672 | — | — |
| 2009-10-15 | $37.75 | $37.75 | 572 | — | — |
| 2009-10-14 | $45.00 | $45.00 | 2,224 | — | — |
| 2009-10-13 | $45.00 | $45.00 | 932 | — | — |
| 2009-10-12 | $43.75 | $43.75 | 2,644 | — | — |
| 2009-10-09 | $66.25 | $66.25 | 3,624 | — | — |
| 2009-10-08 | $75.00 | $75.00 | 14,456 | — | — |
| 2009-10-07 | $40.00 | $40.00 | 5,036 | — | — |