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
- 1973-05-03 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 | $28.46 | $42.34 | 22,000 | — | — |
| 2009-12-30 | $28.24 | $42.01 | 41,400 | — | — |
| 2009-12-29 | $27.07 | $40.27 | 23,000 | — | — |
| 2009-12-28 | $26.46 | $39.36 | 43,400 | — | — |
| 2009-12-24 | $26.25 | $39.05 | 7,400 | — | — |
| 2009-12-23 | $25.93 | $38.57 | 14,000 | — | — |
| 2009-12-22 | $25.38 | $37.76 | 16,200 | — | — |
| 2009-12-21 | $25.19 | $37.47 | 22,400 | — | — |
| 2009-12-18 | $24.83 | $36.94 | 44,300 | — | — |
| 2009-12-17 | $24.49 | $36.43 | 31,700 | — | — |
| 2009-12-16 | $25.21 | $37.50 | 20,500 | — | — |
| 2009-12-15 | $25.48 | $37.90 | 26,000 | — | — |
| 2009-12-14 | $25.78 | $38.35 | 17,200 | — | — |
| 2009-12-11 | $26.48 | $39.39 | 7,100 | — | — |
| 2009-12-10 | $26.66 | $39.66 | 9,900 | — | — |
| 2009-12-09 | $26.73 | $39.76 | 5,600 | — | — |
| 2009-12-08 | $26.28 | $39.09 | 7,800 | — | — |
| 2009-12-07 | $26.19 | $38.96 | 10,400 | — | — |
| 2009-12-04 | $25.84 | $38.44 | 17,600 | — | — |
| 2009-12-03 | $25.23 | $37.53 | 34,500 | — | — |
| 2009-12-02 | $25.86 | $38.47 | 8,700 | — | — |
| 2009-12-01 | $25.68 | $38.20 | 14,500 | — | — |
| 2009-11-30 | $26.01 | $38.69 | 44,200 | — | — |
| 2009-11-27 | $25.63 | $38.13 | 6,500 | — | — |
| 2009-11-25 | $25.67 | $38.19 | 12,200 | — | — |
| 2009-11-24 | $26.22 | $39.01 | 5,700 | — | — |
| 2009-11-23 | $26.80 | $39.87 | 5,100 | — | — |
| 2009-11-20 | $26.53 | $39.47 | 22,100 | — | — |
| 2009-11-19 | $25.99 | $38.66 | 12,500 | — | — |
| 2009-11-18 | $27.03 | $40.21 | 4,700 | — | — |
| 2009-11-17 | $28.01 | $41.67 | 7,700 | — | — |
| 2009-11-16 | $27.30 | $40.61 | 7,800 | — | — |
| 2009-11-13 | $26.50 | $39.42 | 13,100 | — | — |
| 2009-11-12 | $26.33 | $39.17 | 18,100 | — | — |
| 2009-11-11 | $27.83 | $41.40 | 29,400 | — | — |
| 2009-11-10 | $27.99 | $41.64 | 3,100 | — | — |
| 2009-11-09 | $28.25 | $42.03 | 7,000 | — | — |
| 2009-11-06 | $27.89 | $41.49 | 2,100 | — | — |
| 2009-11-05 | $27.87 | $41.46 | 4,100 | — | — |
| 2009-11-04 | $27.69 | $41.19 | 14,700 | — | — |
| 2009-11-03 | $28.42 | $42.28 | 24,100 | — | — |
| 2009-11-02 | $28.75 | $42.77 | 20,100 | — | — |
| 2009-10-30 | $29.08 | $43.26 | 9,400 | — | — |
| 2009-10-29 | $29.03 | $43.19 | 10,200 | — | — |
| 2009-10-28 | $29.00 | $43.14 | 6,300 | — | — |
| 2009-10-27 | $29.16 | $43.17 | 5,500 | — | — |
| 2009-10-26 | $28.90 | $42.79 | 14,100 | — | — |
| 2009-10-23 | $28.44 | $42.11 | 11,000 | — | — |
| 2009-10-22 | $28.98 | $42.91 | 6,600 | — | — |
| 2009-10-21 | $29.27 | $43.34 | 9,300 | — | — |
| 2009-10-20 | $29.27 | $43.34 | 16,700 | — | — |
| 2009-10-19 | $29.21 | $43.25 | 4,000 | — | — |
| 2009-10-16 | $29.15 | $43.16 | 18,000 | — | — |
| 2009-10-15 | $29.24 | $43.29 | 20,700 | — | — |
| 2009-10-14 | $29.77 | $44.08 | 18,000 | — | — |
| 2009-10-13 | $29.39 | $43.51 | 10,600 | — | — |
| 2009-10-12 | $29.23 | $43.28 | 3,500 | — | — |
| 2009-10-09 | $29.94 | $44.33 | 5,800 | — | — |
| 2009-10-08 | $28.94 | $42.85 | 27,700 | — | — |
| 2009-10-07 | $29.35 | $43.46 | 37,000 | — | — |
| 2009-10-06 | $29.05 | $43.01 | 13,400 | — | — |
| 2009-10-05 | $28.72 | $42.52 | 51,000 | — | — |
| 2009-10-02 | $27.85 | $41.23 | 11,900 | — | — |
| 2009-10-01 | $28.83 | $42.69 | 24,700 | — | — |
| 2009-09-30 | $29.39 | $43.51 | 19,200 | — | — |
| 2009-09-29 | $29.60 | $43.83 | 9,100 | — | — |
| 2009-09-28 | $30.09 | $44.55 | 15,600 | — | — |
| 2009-09-25 | $30.50 | $45.16 | 8,200 | — | — |
| 2009-09-24 | $29.97 | $44.37 | 6,500 | — | — |
| 2009-09-23 | $30.27 | $44.82 | 14,500 | — | — |
| 2009-09-22 | $29.64 | $43.88 | 17,200 | — | — |
| 2009-09-21 | $29.52 | $43.71 | 14,000 | — | — |
| 2009-09-18 | $29.46 | $43.62 | 24,300 | — | — |
| 2009-09-17 | $30.29 | $44.85 | 17,800 | — | — |
| 2009-09-16 | $29.60 | $43.83 | 12,400 | — | — |
| 2009-09-15 | $28.77 | $42.60 | 25,700 | — | — |
| 2009-09-14 | $27.07 | $40.08 | 6,200 | — | — |
| 2009-09-11 | $27.22 | $40.30 | 6,100 | — | — |
| 2009-09-10 | $27.48 | $40.69 | 14,300 | — | — |
| 2009-09-09 | $27.73 | $41.06 | 21,100 | — | — |
| 2009-09-08 | $27.43 | $40.61 | 17,600 | — | — |
| 2009-09-04 | $27.83 | $41.20 | 25,600 | — | — |
| 2009-09-03 | $27.04 | $40.03 | 21,300 | — | — |
| 2009-09-02 | $27.60 | $40.86 | 15,000 | — | — |
| 2009-09-01 | $27.80 | $41.16 | 33,600 | — | — |
| 2009-08-31 | $29.65 | $43.90 | 11,800 | — | — |
| 2009-08-28 | $30.61 | $45.32 | 23,500 | — | — |
| 2009-08-27 | $31.36 | $46.43 | 11,300 | — | — |
| 2009-08-26 | $31.59 | $46.77 | 8,500 | — | — |
| 2009-08-25 | $31.67 | $46.89 | 12,600 | — | — |
| 2009-08-24 | $31.62 | $46.82 | 8,300 | — | — |
| 2009-08-21 | $31.88 | $47.20 | 13,700 | — | — |
| 2009-08-20 | $30.53 | $45.20 | 12,900 | — | — |
| 2009-08-19 | $30.71 | $45.47 | 75,300 | — | — |
| 2009-08-18 | $31.65 | $46.86 | 27,100 | — | — |
| 2009-08-17 | $28.92 | $42.82 | 12,200 | — | — |
| 2009-08-14 | $29.61 | $43.84 | 6,800 | — | — |
| 2009-08-13 | $31.11 | $46.06 | 10,600 | — | — |
| 2009-08-12 | $30.78 | $45.57 | 7,500 | — | — |
| 2009-08-11 | $30.32 | $44.89 | 8,800 | — | — |
| 2009-08-10 | $31.27 | $46.30 | 33,800 | — | — |
| 2009-08-07 | $32.53 | $48.16 | 27,100 | — | — |
| 2009-08-06 | $29.89 | $44.25 | 6,900 | — | — |
| 2009-08-05 | $30.48 | $45.13 | 5,700 | — | — |
| 2009-08-04 | $31.95 | $47.30 | 5,300 | — | — |
| 2009-08-03 | $31.95 | $47.30 | 2,600 | — | — |
| 2009-07-31 | $31.64 | $46.85 | 6,800 | — | — |
| 2009-07-30 | $32.93 | $48.76 | 13,500 | — | — |
| 2009-07-29 | $31.47 | $46.59 | 7,400 | — | — |
| 2009-07-28 | $30.74 | $45.31 | 4,300 | — | — |
| 2009-07-27 | $30.66 | $45.19 | 6,900 | — | — |
| 2009-07-24 | $30.72 | $45.28 | 10,600 | — | — |
| 2009-07-23 | $30.59 | $45.09 | 14,100 | — | — |
| 2009-07-22 | $30.11 | $44.38 | 6,000 | — | — |
| 2009-07-21 | $30.49 | $44.94 | 16,600 | — | — |
| 2009-07-20 | $31.17 | $45.94 | 7,100 | — | — |
| 2009-07-17 | $30.14 | $44.42 | 7,900 | — | — |
| 2009-07-16 | $29.80 | $43.92 | 6,400 | — | — |
| 2009-07-15 | $28.78 | $42.42 | 11,200 | — | — |
| 2009-07-14 | $27.35 | $40.31 | 5,700 | — | — |
| 2009-07-13 | $27.54 | $40.59 | 10,400 | — | — |
| 2009-07-10 | $26.84 | $39.56 | 2,900 | — | — |
| 2009-07-09 | $26.87 | $39.60 | 8,400 | — | — |
| 2009-07-08 | $27.51 | $40.55 | 6,700 | — | — |
| 2009-07-07 | $27.07 | $39.90 | 9,100 | — | — |
| 2009-07-06 | $27.60 | $40.68 | 13,300 | — | — |
| 2009-07-02 | $27.20 | $40.09 | 8,700 | — | — |
| 2009-07-01 | $29.55 | $43.55 | 6,500 | — | — |
| 2009-06-30 | $30.02 | $44.25 | 10,300 | — | — |
| 2009-06-29 | $30.01 | $44.23 | 11,300 | — | — |
| 2009-06-26 | $28.79 | $42.43 | 44,700 | — | — |
| 2009-06-25 | $27.47 | $40.49 | 14,800 | — | — |
| 2009-06-24 | $27.53 | $40.58 | 16,000 | — | — |
| 2009-06-23 | $27.56 | $40.62 | 8,400 | — | — |
| 2009-06-22 | $26.58 | $39.18 | 12,500 | — | — |
| 2009-06-19 | $27.50 | $40.53 | 12,600 | — | — |
| 2009-06-18 | $26.64 | $39.27 | 9,100 | — | — |
| 2009-06-17 | $27.56 | $40.62 | 10,300 | — | — |
| 2009-06-16 | $27.60 | $40.68 | 13,400 | — | — |
| 2009-06-15 | $27.48 | $40.50 | 18,100 | — | — |
| 2009-06-12 | $28.55 | $42.08 | 22,200 | — | — |
| 2009-06-11 | $27.72 | $40.86 | 12,800 | — | — |
| 2009-06-10 | $25.43 | $37.48 | 10,700 | — | — |
| 2009-06-09 | $26.93 | $39.69 | 4,100 | — | — |
| 2009-06-08 | $27.48 | $40.50 | 14,700 | — | — |
| 2009-06-05 | $27.25 | $40.16 | 4,800 | — | — |
| 2009-06-04 | $26.95 | $39.72 | 7,800 | — | — |
| 2009-06-03 | $26.34 | $38.82 | 20,200 | — | — |
| 2009-06-02 | $28.43 | $41.90 | 17,300 | — | — |
| 2009-06-01 | $27.90 | $41.12 | 19,300 | — | — |
| 2009-05-29 | $25.55 | $37.66 | 15,500 | — | — |
| 2009-05-28 | $26.06 | $38.41 | 7,000 | — | — |
| 2009-05-27 | $26.38 | $38.88 | 10,000 | — | — |
| 2009-05-26 | $27.63 | $40.72 | 7,400 | — | — |
| 2009-05-22 | $26.68 | $39.32 | 7,500 | — | — |
| 2009-05-21 | $26.24 | $38.68 | 9,300 | — | — |
| 2009-05-20 | $27.20 | $40.09 | 25,000 | — | — |
| 2009-05-19 | $26.45 | $38.99 | 15,600 | — | — |
| 2009-05-18 | $26.40 | $38.91 | 13,600 | — | — |
| 2009-05-15 | $24.74 | $36.47 | 17,100 | — | — |
| 2009-05-14 | $24.24 | $35.73 | 18,200 | — | — |
| 2009-05-13 | $23.93 | $35.27 | 31,900 | — | — |
| 2009-05-12 | $24.54 | $36.17 | 6,500 | — | — |
| 2009-05-11 | $24.80 | $36.55 | 21,700 | — | — |
| 2009-05-08 | $26.48 | $39.03 | 19,700 | — | — |
| 2009-05-07 | $23.99 | $35.36 | 13,800 | — | — |
| 2009-05-06 | $23.98 | $35.34 | 18,700 | — | — |
| 2009-05-05 | $23.61 | $34.80 | 10,500 | — | — |
| 2009-05-04 | $24.98 | $36.82 | 12,300 | — | — |
| 2009-05-01 | $25.30 | $37.29 | 11,400 | — | — |
| 2009-04-30 | $26.53 | $39.10 | 13,700 | — | — |
| 2009-04-29 | $27.05 | $39.87 | 18,900 | — | — |
| 2009-04-28 | $25.92 | $38.20 | 2,200 | — | — |
| 2009-04-27 | $25.92 | $38.00 | 16,200 | — | — |
| 2009-04-24 | $26.98 | $39.56 | 30,400 | — | — |
| 2009-04-23 | $23.93 | $35.08 | 18,000 | — | — |
| 2009-04-22 | $24.90 | $36.51 | 13,900 | — | — |
| 2009-04-21 | $25.44 | $37.30 | 10,600 | — | — |
| 2009-04-20 | $24.96 | $36.59 | 14,600 | — | — |
| 2009-04-17 | $27.80 | $40.76 | 11,300 | — | — |
| 2009-04-16 | $27.55 | $40.39 | 7,900 | — | — |
| 2009-04-15 | $26.58 | $38.97 | 6,700 | — | — |
| 2009-04-14 | $25.90 | $37.97 | 9,600 | — | — |
| 2009-04-13 | $27.60 | $40.46 | 8,200 | — | — |
| 2009-04-09 | $27.36 | $40.11 | 19,300 | — | — |
| 2009-04-08 | $24.99 | $36.64 | 4,300 | — | — |
| 2009-04-07 | $23.73 | $34.79 | 6,100 | — | — |
| 2009-04-06 | $24.51 | $35.93 | 10,700 | — | — |
| 2009-04-03 | $25.94 | $38.03 | 8,700 | — | — |
| 2009-04-02 | $25.56 | $37.47 | 25,100 | — | — |
| 2009-04-01 | $24.83 | $36.40 | 17,400 | — | — |
| 2009-03-31 | $24.00 | $35.19 | 18,000 | — | — |
| 2009-03-30 | $24.00 | $35.19 | 26,500 | — | — |
| 2009-03-27 | $25.88 | $37.94 | 14,000 | — | — |
| 2009-03-26 | $27.16 | $39.82 | 11,700 | — | — |
| 2009-03-25 | $25.20 | $36.95 | 13,700 | — | — |
| 2009-03-24 | $27.44 | $40.23 | 8,300 | — | — |
| 2009-03-23 | $29.01 | $42.53 | 16,100 | — | — |
| 2009-03-20 | $26.22 | $38.44 | 36,500 | — | — |
| 2009-03-19 | $28.19 | $41.33 | 18,000 | — | — |
| 2009-03-18 | $28.25 | $41.42 | 9,800 | — | — |
| 2009-03-17 | $27.04 | $39.64 | 17,600 | — | — |
| 2009-03-16 | $23.26 | $34.10 | 22,700 | — | — |
| 2009-03-13 | $24.65 | $36.14 | 22,300 | — | — |
| 2009-03-12 | $23.26 | $34.10 | 29,700 | — | — |
| 2009-03-11 | $21.16 | $31.02 | 15,900 | — | — |
| 2009-03-10 | $20.80 | $30.49 | 13,400 | — | — |
| 2009-03-09 | $20.55 | $30.13 | 49,000 | — | — |
| 2009-03-06 | $22.67 | $33.24 | 37,900 | — | — |
| 2009-03-05 | $23.30 | $34.16 | 15,200 | — | — |
| 2009-03-04 | $24.74 | $36.27 | 17,000 | — | — |
| 2009-03-03 | $24.93 | $36.55 | 25,800 | — | — |
| 2009-03-02 | $25.02 | $36.68 | 22,900 | — | — |
| 2009-02-27 | $25.98 | $38.09 | 20,300 | — | — |
| 2009-02-26 | $26.75 | $39.22 | 16,700 | — | — |
| 2009-02-25 | $27.76 | $40.70 | 4,000 | — | — |
| 2009-02-24 | $29.77 | $43.65 | 7,100 | — | — |
| 2009-02-23 | $27.34 | $40.08 | 10,400 | — | — |
| 2009-02-20 | $26.63 | $39.04 | 24,400 | — | — |
| 2009-02-19 | $26.20 | $38.41 | 9,300 | — | — |
| 2009-02-18 | $27.00 | $39.58 | 11,100 | — | — |
| 2009-02-17 | $27.14 | $39.79 | 21,000 | — | — |
| 2009-02-13 | $27.99 | $41.04 | 16,200 | — | — |
| 2009-02-12 | $28.60 | $41.93 | 13,200 | — | — |
| 2009-02-11 | $27.94 | $40.96 | 9,700 | — | — |
| 2009-02-10 | $27.66 | $40.55 | 20,400 | — | — |
| 2009-02-09 | $29.87 | $43.79 | 1,800 | — | — |
| 2009-02-06 | $30.64 | $44.92 | 5,900 | — | — |
| 2009-02-05 | $30.24 | $44.33 | 3,400 | — | — |
| 2009-02-04 | $30.31 | $44.44 | 8,000 | — | — |
| 2009-02-03 | $32.11 | $47.08 | 19,600 | — | — |
| 2009-02-02 | $31.27 | $45.84 | 10,600 | — | — |
| 2009-01-30 | $28.00 | $41.05 | 9,300 | — | — |
| 2009-01-29 | $29.95 | $43.91 | 10,700 | — | — |
| 2009-01-28 | $31.92 | $46.80 | 11,800 | — | — |
| 2009-01-27 | $31.35 | $45.56 | 14,600 | — | — |
| 2009-01-26 | $30.20 | $43.89 | 24,200 | — | — |
| 2009-01-23 | $30.49 | $44.31 | 9,300 | — | — |
| 2009-01-22 | $30.56 | $44.41 | 16,100 | — | — |
| 2009-01-21 | $34.91 | $50.73 | 25,700 | — | — |
| 2009-01-20 | $27.29 | $39.66 | 18,200 | — | — |
| 2009-01-16 | $31.61 | $45.94 | 13,300 | — | — |
| 2009-01-15 | $31.98 | $46.47 | 20,400 | — | — |
| 2009-01-14 | $34.08 | $49.53 | 13,600 | — | — |
| 2009-01-13 | $36.87 | $53.58 | 6,500 | — | — |
| 2009-01-12 | $37.07 | $53.87 | 5,000 | — | — |
| 2009-01-09 | $38.78 | $56.36 | 8,800 | — | — |
| 2009-01-08 | $40.54 | $58.91 | 3,500 | — | — |
| 2009-01-07 | $40.45 | $58.78 | 8,400 | — | — |
| 2009-01-06 | $43.30 | $62.92 | 14,400 | — | — |
| 2009-01-05 | $40.48 | $58.83 | 4,800 | — | — |
| 2009-01-02 | $40.57 | $58.96 | 14,700 | — | — |