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
- 2009-10-09 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 | $11.67 | $11.75 | 600 | — | — |
| 2009-12-30 | $11.70 | $11.78 | 143,500 | — | — |
| 2009-12-29 | $11.70 | $11.78 | 28,500 | — | — |
| 2009-12-28 | $11.28 | $11.28 | 12,400 | — | — |
| 2009-12-24 | $11.20 | $11.20 | 2,500 | — | — |
| 2009-12-23 | $11.06 | $11.06 | 29,300 | — | — |
| 2009-12-22 | $11.12 | $11.12 | 7,300 | — | — |
| 2009-12-21 | $11.12 | $11.12 | 106,300 | — | — |
| 2009-12-18 | $11.50 | $11.50 | 201,700 | — | — |
| 2009-12-17 | $10.86 | $10.86 | 116,600 | — | — |
| 2009-12-16 | $10.65 | $10.65 | 494,500 | — | — |
| 2009-12-15 | $10.55 | $10.55 | 292,600 | — | — |
| 2009-12-14 | $10.67 | $10.67 | 14,800 | — | — |
| 2009-12-11 | $10.57 | $10.57 | 41,800 | — | — |
| 2009-12-10 | $10.60 | $10.60 | 41,200 | — | — |
| 2009-12-09 | $10.64 | $10.64 | 25,100 | — | — |
| 2009-12-08 | $10.76 | $10.76 | 51,700 | — | — |
| 2009-12-07 | $10.62 | $10.62 | 14,200 | — | — |
| 2009-12-04 | $10.85 | $10.85 | 16,500 | — | — |
| 2009-12-03 | $10.66 | $10.66 | 15,600 | — | — |
| 2009-12-02 | $10.73 | $10.73 | 12,000 | — | — |
| 2009-12-01 | $10.75 | $10.75 | 31,200 | — | — |
| 2009-11-30 | $10.56 | $10.56 | 11,600 | — | — |
| 2009-11-27 | $10.73 | $10.73 | 6,500 | — | — |
| 2009-11-25 | $11.09 | $11.09 | 9,100 | — | — |
| 2009-11-24 | $11.11 | $11.11 | 27,700 | — | — |
| 2009-11-23 | $11.24 | $11.24 | 16,900 | — | — |
| 2009-11-20 | $11.28 | $11.28 | 39,100 | — | — |
| 2009-11-19 | $11.10 | $11.10 | 29,800 | — | — |
| 2009-11-18 | $11.00 | $11.00 | 12,500 | — | — |
| 2009-11-17 | $10.85 | $10.85 | 14,500 | — | — |
| 2009-11-16 | $11.03 | $11.03 | 30,900 | — | — |
| 2009-11-13 | $10.96 | $10.96 | 19,900 | — | — |
| 2009-11-12 | $10.95 | $10.95 | 9,300 | — | — |
| 2009-11-11 | $11.01 | $11.01 | 11,900 | — | — |
| 2009-11-10 | $11.08 | $11.08 | 26,100 | — | — |
| 2009-11-09 | $11.14 | $11.14 | 45,500 | — | — |
| 2009-11-06 | $11.33 | $11.33 | 26,600 | — | — |
| 2009-11-05 | $11.15 | $11.15 | 21,600 | — | — |
| 2009-11-04 | $11.36 | $11.36 | 37,900 | — | — |
| 2009-11-03 | $11.23 | $11.23 | 83,100 | — | — |
| 2009-11-02 | $10.95 | $10.95 | 26,100 | — | — |
| 2009-10-30 | $10.95 | $10.95 | 58,000 | — | — |
| 2009-10-29 | $11.48 | $11.48 | 6,200 | — | — |
| 2009-10-28 | $11.30 | $11.30 | 71,100 | — | — |
| 2009-10-27 | $11.81 | $11.81 | 52,100 | — | — |
| 2009-10-26 | $12.00 | $12.00 | 34,600 | — | — |
| 2009-10-23 | $12.26 | $12.26 | 34,200 | — | — |
| 2009-10-22 | $12.23 | $12.23 | 82,000 | — | — |
| 2009-10-21 | $12.20 | $12.20 | 48,300 | — | — |
| 2009-10-20 | $12.40 | $12.40 | 83,400 | — | — |
| 2009-10-19 | $12.53 | $12.53 | 35,000 | — | — |
| 2009-10-16 | $12.55 | $12.55 | 143,900 | — | — |
| 2009-10-15 | $12.50 | $12.50 | 234,100 | — | — |
| 2009-10-14 | $12.58 | $12.58 | 282,800 | — | — |
| 2009-10-13 | $12.64 | $12.64 | 165,400 | — | — |
| 2009-10-12 | $12.90 | $12.90 | 11,400 | — | — |
| 2009-10-09 | $12.75 | $12.75 | 330,700 | — | — |