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
- 2009-10-08 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 | $15.06 | $15.06 | 94,400 | — | — |
| 2009-12-30 | $14.85 | $14.85 | 83,300 | — | — |
| 2009-12-29 | $14.72 | $14.72 | 54,000 | — | — |
| 2009-12-28 | $14.67 | $14.67 | 46,500 | — | — |
| 2009-12-24 | $14.50 | $14.50 | 169,100 | — | — |
| 2009-12-23 | $14.25 | $14.25 | 157,200 | — | — |
| 2009-12-22 | $13.95 | $13.95 | 192,000 | — | — |
| 2009-12-21 | $13.85 | $13.85 | 195,000 | — | — |
| 2009-12-18 | $13.64 | $13.64 | 1,108,000 | — | — |
| 2009-12-17 | $13.81 | $13.81 | 299,200 | — | — |
| 2009-12-16 | $13.98 | $13.98 | 265,300 | — | — |
| 2009-12-15 | $13.63 | $13.63 | 201,800 | — | — |
| 2009-12-14 | $12.93 | $12.93 | 275,600 | — | — |
| 2009-12-11 | $12.60 | $12.60 | 301,900 | — | — |
| 2009-12-10 | $12.59 | $12.59 | 131,600 | — | — |
| 2009-12-09 | $12.50 | $12.50 | 165,800 | — | — |
| 2009-12-08 | $12.49 | $12.49 | 261,000 | — | — |
| 2009-12-07 | $12.48 | $12.48 | 54,900 | — | — |
| 2009-12-04 | $11.98 | $11.98 | 113,700 | — | — |
| 2009-12-03 | $11.90 | $11.90 | 76,100 | — | — |
| 2009-12-02 | $12.11 | $12.11 | 173,200 | — | — |
| 2009-12-01 | $12.15 | $12.15 | 178,600 | — | — |
| 2009-11-30 | $12.19 | $12.19 | 63,100 | — | — |
| 2009-11-27 | $12.35 | $12.35 | 22,800 | — | — |
| 2009-11-25 | $12.22 | $12.22 | 49,600 | — | — |
| 2009-11-24 | $12.19 | $12.19 | 77,100 | — | — |
| 2009-11-23 | $12.47 | $12.47 | 44,500 | — | — |
| 2009-11-20 | $12.37 | $12.37 | 96,200 | — | — |
| 2009-11-19 | $12.72 | $12.72 | 78,100 | — | — |
| 2009-11-18 | $12.90 | $12.90 | 64,500 | — | — |
| 2009-11-17 | $12.51 | $12.51 | 178,700 | — | — |
| 2009-11-16 | $12.54 | $12.54 | 44,900 | — | — |
| 2009-11-13 | $12.33 | $12.33 | 36,400 | — | — |
| 2009-11-12 | $12.20 | $12.20 | 17,700 | — | — |
| 2009-11-11 | $12.50 | $12.50 | 9,200 | — | — |
| 2009-11-10 | $12.45 | $12.45 | 175,100 | — | — |
| 2009-11-09 | $12.69 | $12.69 | 126,800 | — | — |
| 2009-11-06 | $12.22 | $12.22 | 54,200 | — | — |
| 2009-11-05 | $12.43 | $12.43 | 55,500 | — | — |
| 2009-11-04 | $12.01 | $12.01 | 51,200 | — | — |
| 2009-11-03 | $11.83 | $11.83 | 100,600 | — | — |
| 2009-11-02 | $11.80 | $11.80 | 34,600 | — | — |
| 2009-10-30 | $11.56 | $11.56 | 166,000 | — | — |
| 2009-10-29 | $11.96 | $11.96 | 386,600 | — | — |
| 2009-10-28 | $11.45 | $11.45 | 466,700 | — | — |
| 2009-10-27 | $12.29 | $12.29 | 133,700 | — | — |
| 2009-10-26 | $12.79 | $12.79 | 475,600 | — | — |
| 2009-10-23 | $12.99 | $12.99 | 113,500 | — | — |
| 2009-10-22 | $13.00 | $13.00 | 152,500 | — | — |
| 2009-10-21 | $13.18 | $13.18 | 239,800 | — | — |
| 2009-10-20 | $13.70 | $13.70 | 193,200 | — | — |
| 2009-10-19 | $13.99 | $13.99 | 86,500 | — | — |
| 2009-10-16 | $13.51 | $13.51 | 198,500 | — | — |
| 2009-10-15 | $13.62 | $13.62 | 131,700 | — | — |
| 2009-10-14 | $13.27 | $13.27 | 120,800 | — | — |
| 2009-10-13 | $12.85 | $12.85 | 217,700 | — | — |
| 2009-10-12 | $12.70 | $12.70 | 388,700 | — | — |
| 2009-10-09 | $12.65 | $12.65 | 634,500 | — | — |
| 2009-10-08 | $12.58 | $12.58 | 6,392,700 | — | — |