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 | $9.50 | $9.50 | 20 |
| 2009-12-30 | $9.40 | $9.40 | 25 |
| 2009-12-29 | $10.90 | $10.90 | 0 |
| 2009-12-28 | $10.90 | $10.90 | 0 |
| 2009-12-24 | $10.90 | $10.90 | 0 |
| 2009-12-23 | $10.90 | $10.90 | 0 |
| 2009-12-22 | $10.90 | $10.90 | 0 |
| 2009-12-21 | $10.90 | $10.90 | 0 |
| 2009-12-18 | $10.90 | $10.90 | 0 |
| 2009-12-17 | $10.90 | $10.90 | 0 |
| 2009-12-16 | $10.90 | $10.90 | 0 |
| 2009-12-15 | $10.90 | $10.90 | 0 |
| 2009-12-14 | $10.90 | $10.90 | 0 |
| 2009-12-11 | $10.90 | $10.90 | 35 |
| 2009-12-10 | $11.44 | $11.44 | 100 |
| 2009-12-09 | $11.37 | $11.37 | 500 |
| 2009-12-08 | $11.77 | $11.77 | 0 |
| 2009-12-07 | $11.77 | $11.77 | 0 |
| 2009-12-04 | $11.77 | $11.77 | 0 |
| 2009-12-03 | $11.77 | $11.77 | 880 |
| 2009-12-02 | $10.40 | $10.40 | 780 |
| 2009-12-01 | $11.55 | $11.55 | 1 |
| 2009-11-30 | $9.90 | $9.90 | 0 |
| 2009-11-27 | $9.90 | $9.90 | 0 |
| 2009-11-25 | $9.90 | $9.90 | 100 |
| 2009-11-24 | $9.70 | $9.70 | 0 |
| 2009-11-23 | $9.70 | $9.70 | 230 |
| 2009-11-20 | $9.03 | $9.03 | 0 |
| 2009-11-19 | $9.03 | $9.03 | 0 |
| 2009-11-18 | $9.03 | $9.03 | 25 |
| 2009-11-17 | $9.00 | $9.00 | 610 |
| 2009-11-16 | $10.30 | $10.30 | 0 |
| 2009-11-13 | $10.30 | $10.30 | 0 |
| 2009-11-12 | $10.30 | $10.30 | 0 |
| 2009-11-11 | $10.30 | $10.30 | 0 |
| 2009-11-10 | $10.30 | $10.30 | 0 |
| 2009-11-09 | $10.30 | $10.30 | 350 |
| 2009-11-06 | $11.20 | $11.20 | 0 |
| 2009-11-05 | $11.20 | $11.20 | 0 |
| 2009-11-04 | $11.20 | $11.20 | 50 |
| 2009-11-03 | $10.93 | $10.93 | 50 |
| 2009-11-02 | $12.50 | $12.50 | 0 |
| 2009-10-30 | $12.50 | $12.50 | 0 |
| 2009-10-29 | $12.50 | $12.50 | 0 |
| 2009-10-28 | $12.50 | $12.50 | 0 |
| 2009-10-27 | $12.50 | $12.50 | 0 |
| 2009-10-26 | $12.50 | $12.50 | 0 |
| 2009-10-23 | $12.50 | $12.50 | 0 |
| 2009-10-22 | $12.50 | $12.50 | 0 |
| 2009-10-21 | $12.50 | $12.50 | 0 |
| 2009-10-20 | $12.50 | $12.50 | 0 |
| 2009-10-19 | $12.50 | $12.50 | 0 |
| 2009-10-16 | $12.50 | $12.50 | 30 |
| 2009-10-15 | $12.55 | $12.55 | 100 |
| 2009-10-14 | $13.90 | $13.90 | 120 |
| 2009-10-13 | $13.10 | $13.10 | 950 |
| 2009-10-12 | $12.40 | $12.40 | 0 |
| 2009-10-09 | $12.40 | $12.40 | 130 |
| 2009-10-08 | $14.00 | $14.00 | 520 |
| 2009-10-07 | $13.18 | $13.18 | 195 |
| 2009-10-06 | $11.95 | $11.95 | 349 |
| 2009-10-05 | $13.00 | $13.00 | 334 |
| 2009-10-02 | $13.00 | $13.00 | 191 |
| 2009-10-01 | $13.00 | $13.00 | 288 |
| 2009-09-30 | $13.00 | $13.00 | 500 |
| 2009-09-29 | $13.00 | $13.00 | 150 |
| 2009-09-28 | $14.75 | $14.75 | 0 |
| 2009-09-25 | $14.75 | $14.75 | 446 |
| 2009-09-24 | $14.55 | $14.55 | 200 |
| 2009-09-23 | $14.00 | $14.00 | 400 |
| 2009-09-22 | $14.98 | $14.98 | 108 |
| 2009-09-21 | $13.35 | $13.35 | 200 |
| 2009-09-18 | $14.95 | $14.95 | 0 |
| 2009-09-17 | $14.95 | $14.95 | 449 |
| 2009-09-16 | $14.95 | $14.95 | 260 |
| 2009-09-15 | $15.29 | $15.29 | 300 |
| 2009-09-14 | $14.85 | $14.85 | 230 |
| 2009-09-11 | $14.30 | $14.30 | 2,365 |
| 2009-09-10 | $15.20 | $15.20 | 1,065 |
| 2009-09-09 | $16.95 | $16.95 | 4,875 |