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
- 2009-08-12 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 | $15.23 | $15.32 | 181,565 | — | — |
| 2009-12-30 | $15.25 | $15.34 | 348,744 | — | — |
| 2009-12-29 | $15.17 | $15.26 | 343,907 | — | — |
| 2009-12-28 | $14.89 | $14.98 | 338,947 | — | — |
| 2009-12-24 | $15.18 | $15.19 | 158,374 | — | — |
| 2009-12-23 | $15.16 | $15.17 | 518,156 | — | — |
| 2009-12-22 | $15.12 | $15.13 | 519,396 | — | — |
| 2009-12-21 | $15.28 | $15.29 | 178,465 | — | — |
| 2009-12-18 | $15.28 | $15.29 | 1,255,578 | — | — |
| 2009-12-17 | $15.31 | $15.32 | 355,813 | — | — |
| 2009-12-16 | $15.26 | $15.27 | 240,103 | — | — |
| 2009-12-15 | $15.38 | $15.38 | 377,765 | — | — |
| 2009-12-14 | $15.45 | $15.46 | 606,830 | — | — |
| 2009-12-11 | $15.56 | $15.57 | 171,644 | — | — |
| 2009-12-10 | $15.52 | $15.53 | 419,436 | — | — |
| 2009-12-09 | $15.17 | $15.17 | 508,854 | — | — |
| 2009-12-08 | $15.49 | $15.50 | 181,441 | — | — |
| 2009-12-07 | $15.63 | $15.63 | 182,061 | — | — |
| 2009-12-04 | $15.72 | $15.72 | 243,327 | — | — |
| 2009-12-03 | $15.73 | $15.74 | 195,083 | — | — |
| 2009-12-02 | $15.92 | $15.93 | 288,719 | — | — |
| 2009-12-01 | $15.73 | $15.74 | 239,235 | — | — |
| 2009-11-30 | $15.64 | $15.65 | 271,108 | — | — |
| 2009-11-27 | $15.56 | $15.57 | 55,561 | — | — |
| 2009-11-25 | $15.72 | $15.73 | 89,790 | — | — |
| 2009-11-24 | $15.84 | $15.84 | 105,789 | — | — |
| 2009-11-23 | $15.89 | $15.90 | 183,426 | — | — |
| 2009-11-20 | $15.93 | $15.94 | 216,911 | — | — |
| 2009-11-19 | $15.83 | $15.84 | 241,963 | — | — |
| 2009-11-18 | $16.13 | $16.13 | 210,462 | — | — |
| 2009-11-17 | $16.08 | $16.09 | 105,789 | — | — |
| 2009-11-16 | $16.06 | $16.07 | 327,165 | — | — |
| 2009-11-13 | $15.72 | $15.73 | 177,721 | — | — |
| 2009-11-12 | $15.66 | $15.67 | 193,595 | — | — |
| 2009-11-11 | $15.83 | $15.84 | 219,763 | — | — |
| 2009-11-10 | $15.81 | $15.82 | 126,376 | — | — |
| 2009-11-09 | $15.92 | $15.93 | 174,124 | — | — |
| 2009-11-06 | $15.93 | $15.94 | 171,892 | — | — |
| 2009-11-05 | $15.92 | $15.93 | 117,199 | — | — |
| 2009-11-04 | $15.84 | $15.85 | 127,245 | — | — |
| 2009-11-03 | $16.34 | $16.34 | 129,353 | — | — |
| 2009-11-02 | $16.30 | $16.30 | 97,356 | — | — |
| 2009-10-30 | $16.23 | $16.24 | 316,127 | — | — |
| 2009-10-29 | $16.26 | $16.27 | 330,513 | — | — |
| 2009-10-28 | $16.16 | $16.17 | 270,116 | — | — |
| 2009-10-27 | $16.34 | $16.34 | 110,254 | — | — |
| 2009-10-26 | $16.31 | $16.31 | 92,271 | — | — |
| 2009-10-23 | $16.38 | $16.38 | 138,282 | — | — |
| 2009-10-22 | $16.56 | $16.56 | 197,068 | — | — |
| 2009-10-21 | $16.41 | $16.41 | 340,559 | — | — |
| 2009-10-20 | $16.61 | $16.61 | 166,435 | — | — |
| 2009-10-19 | $16.68 | $16.68 | 319,724 | — | — |
| 2009-10-16 | $16.38 | $16.38 | 268,131 | — | — |
| 2009-10-15 | $16.39 | $16.39 | 452,053 | — | — |
| 2009-10-14 | $16.35 | $16.35 | 315,011 | — | — |
| 2009-10-13 | $16.32 | $16.32 | 269,247 | — | — |
| 2009-10-12 | $16.23 | $16.23 | 137,290 | — | — |
| 2009-10-09 | $16.31 | $16.31 | 154,901 | — | — |
| 2009-10-08 | $16.32 | $16.32 | 190,495 | — | — |
| 2009-10-07 | $16.28 | $16.28 | 245,064 | — | — |
| 2009-10-06 | $16.36 | $16.36 | 753,422 | — | — |
| 2009-10-05 | $16.13 | $16.13 | 682,110 | — | — |
| 2009-10-02 | $16.13 | $16.13 | 428,985 | — | — |
| 2009-10-01 | $16.15 | $16.15 | 750,569 | — | — |
| 2009-09-30 | $16.33 | $16.33 | 6,404,889 | — | — |
| 2009-09-29 | $16.01 | $16.01 | 1,088,276 | — | — |
| 2009-09-28 | $15.87 | $15.87 | 203,269 | — | — |
| 2009-09-25 | $15.81 | $15.81 | 475,121 | — | — |
| 2009-09-24 | $15.93 | $15.93 | 357,178 | — | — |
| 2009-09-23 | $15.97 | $15.97 | 368,711 | — | — |
| 2009-09-22 | $16.02 | $16.02 | 628,905 | — | — |
| 2009-09-21 | $16.03 | $16.03 | 354,201 | — | — |
| 2009-09-18 | $16.08 | $16.08 | 936,227 | — | — |
| 2009-09-17 | $16.05 | $16.05 | 606,582 | — | — |
| 2009-09-16 | $16.01 | $16.01 | 536,635 | — | — |
| 2009-09-15 | $15.81 | $15.81 | 271,852 | — | — |
| 2009-09-14 | $15.92 | $15.92 | 288,843 | — | — |
| 2009-09-11 | $15.84 | $15.84 | 377,765 | — | — |
| 2009-09-10 | $15.85 | $15.85 | 351,473 | — | — |
| 2009-09-09 | $15.86 | $15.86 | 207,113 | — | — |
| 2009-09-08 | $15.89 | $15.89 | 165,195 | — | — |
| 2009-09-04 | $16.07 | $16.07 | 46,756 | — | — |
| 2009-09-03 | $16.07 | $16.07 | 189,255 | — | — |
| 2009-09-02 | $16.03 | $16.03 | 243,699 | — | — |
| 2009-09-01 | $15.80 | $15.80 | 157,133 | — | — |
| 2009-08-31 | $15.96 | $15.96 | 262,798 | — | — |
| 2009-08-28 | $15.88 | $15.88 | 119,555 | — | — |
| 2009-08-27 | $15.88 | $15.88 | 306,950 | — | — |
| 2009-08-26 | $16.09 | $16.09 | 688,311 | — | — |
| 2009-08-25 | $15.93 | $15.93 | 361,146 | — | — |
| 2009-08-24 | $16.13 | $16.13 | 277,185 | — | — |
| 2009-08-21 | $16.09 | $16.09 | 1,202,746 | — | — |
| 2009-08-20 | $16.16 | $16.16 | 1,188,856 | — | — |
| 2009-08-19 | $15.97 | $15.97 | 473,756 | — | — |
| 2009-08-18 | $15.76 | $15.76 | 445,976 | — | — |
| 2009-08-17 | $15.64 | $15.64 | 994,268 | — | — |
| 2009-08-14 | $15.86 | $15.86 | 784,178 | — | — |
| 2009-08-13 | $16.13 | $16.13 | 1,223,333 | — | — |
| 2009-08-12 | $16.13 | $16.13 | 12,713,538 | — | — |