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
- 2009-09-15 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 | $16.00 | $16.00 | 73 |
| 2009-12-30 | $18.96 | $18.96 | 0 |
| 2009-12-29 | $18.96 | $18.96 | 0 |
| 2009-12-28 | $18.96 | $18.96 | 0 |
| 2009-12-24 | $18.96 | $18.96 | 87 |
| 2009-12-23 | $20.96 | $20.96 | 0 |
| 2009-12-22 | $20.96 | $20.96 | 0 |
| 2009-12-21 | $20.96 | $20.96 | 25 |
| 2009-12-18 | $15.20 | $15.20 | 100 |
| 2009-12-17 | $14.96 | $14.96 | 5 |
| 2009-12-16 | $20.84 | $20.84 | 0 |
| 2009-12-15 | $20.84 | $20.84 | 50 |
| 2009-12-14 | $19.04 | $19.04 | 0 |
| 2009-12-11 | $19.04 | $19.04 | 0 |
| 2009-12-10 | $19.04 | $19.04 | 37 |
| 2009-12-09 | $16.80 | $16.80 | 0 |
| 2009-12-08 | $16.80 | $16.80 | 25 |
| 2009-12-07 | $18.80 | $18.80 | 37 |
| 2009-12-04 | $19.64 | $19.64 | 0 |
| 2009-12-03 | $19.64 | $19.64 | 20 |
| 2009-12-02 | $24.80 | $24.80 | 0 |
| 2009-12-01 | $24.80 | $24.80 | 0 |
| 2009-11-30 | $24.80 | $24.80 | 37 |
| 2009-11-27 | $22.40 | $22.40 | 0 |
| 2009-11-25 | $22.40 | $22.40 | 2 |
| 2009-11-24 | $20.72 | $20.72 | 0 |
| 2009-11-23 | $20.72 | $20.72 | 5 |
| 2009-11-20 | $25.48 | $25.48 | 97 |
| 2009-11-19 | $26.28 | $26.28 | 145 |
| 2009-11-18 | $27.04 | $27.04 | 0 |
| 2009-11-17 | $27.04 | $27.04 | 0 |
| 2009-11-16 | $27.04 | $27.04 | 0 |
| 2009-11-13 | $27.04 | $27.04 | 0 |
| 2009-11-12 | $27.04 | $27.04 | 0 |
| 2009-11-11 | $27.04 | $27.04 | 0 |
| 2009-11-10 | $27.04 | $27.04 | 0 |
| 2009-11-09 | $27.04 | $27.04 | 0 |
| 2009-11-06 | $27.04 | $27.04 | 0 |
| 2009-11-05 | $27.04 | $27.04 | 0 |
| 2009-11-04 | $27.04 | $27.04 | 0 |
| 2009-11-03 | $27.04 | $27.04 | 0 |
| 2009-11-02 | $27.04 | $27.04 | 0 |
| 2009-10-30 | $27.04 | $27.04 | 0 |
| 2009-10-29 | $27.04 | $27.04 | 0 |
| 2009-10-28 | $27.04 | $27.04 | 0 |
| 2009-10-27 | $27.04 | $27.04 | 0 |
| 2009-10-26 | $27.04 | $27.04 | 0 |
| 2009-10-23 | $27.04 | $27.04 | 0 |
| 2009-10-22 | $27.04 | $27.04 | 0 |
| 2009-10-21 | $27.04 | $27.04 | 21 |
| 2009-10-20 | $32.00 | $32.00 | 0 |
| 2009-10-19 | $32.00 | $32.00 | 0 |
| 2009-10-16 | $32.00 | $32.00 | 13 |
| 2009-10-15 | $23.88 | $23.88 | 0 |
| 2009-10-14 | $23.88 | $23.88 | 0 |
| 2009-10-13 | $23.88 | $23.88 | 0 |
| 2009-10-12 | $23.88 | $23.88 | 0 |
| 2009-10-09 | $23.88 | $23.88 | 0 |
| 2009-10-08 | $23.88 | $23.88 | 0 |
| 2009-10-07 | $23.88 | $23.88 | 0 |
| 2009-10-06 | $23.88 | $23.88 | 0 |
| 2009-10-05 | $23.88 | $23.88 | 0 |
| 2009-10-02 | $23.88 | $23.88 | 0 |
| 2009-10-01 | $23.88 | $23.88 | 0 |
| 2009-09-30 | $23.88 | $23.88 | 0 |
| 2009-09-29 | $23.88 | $23.88 | 0 |
| 2009-09-28 | $23.88 | $23.88 | 0 |
| 2009-09-25 | $23.88 | $23.88 | 0 |
| 2009-09-24 | $23.88 | $23.88 | 0 |
| 2009-09-23 | $23.88 | $23.88 | 0 |
| 2009-09-22 | $23.88 | $23.88 | 0 |
| 2009-09-21 | $23.88 | $23.88 | 0 |
| 2009-09-18 | $23.88 | $23.88 | 0 |
| 2009-09-17 | $23.88 | $23.88 | 0 |
| 2009-09-16 | $23.88 | $23.88 | 0 |
| 2009-09-15 | $23.88 | $23.88 | 245 |