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
- 1973-02-21 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 | $31.53 | $61.33 | 56,900 | — | — |
| 2009-12-30 | $32.60 | $63.42 | 63,300 | — | — |
| 2009-12-29 | $32.60 | $63.42 | 78,900 | — | — |
| 2009-12-28 | $31.73 | $61.72 | 41,100 | — | — |
| 2009-12-24 | $30.81 | $59.93 | 16,800 | — | — |
| 2009-12-23 | $30.94 | $60.19 | 43,400 | — | — |
| 2009-12-22 | $29.54 | $57.46 | 30,100 | — | — |
| 2009-12-21 | $29.55 | $57.48 | 35,100 | — | — |
| 2009-12-18 | $28.96 | $56.34 | 70,400 | — | — |
| 2009-12-17 | $28.62 | $55.67 | 45,800 | — | — |
| 2009-12-16 | $28.84 | $56.10 | 144,700 | — | — |
| 2009-12-15 | $29.70 | $57.77 | 70,900 | — | — |
| 2009-12-14 | $30.13 | $58.61 | 46,800 | — | — |
| 2009-12-11 | $29.18 | $56.76 | 30,900 | — | — |
| 2009-12-10 | $29.08 | $56.57 | 29,200 | — | — |
| 2009-12-09 | $29.12 | $56.65 | 29,200 | — | — |
| 2009-12-08 | $28.96 | $56.34 | 20,100 | — | — |
| 2009-12-07 | $29.26 | $56.92 | 30,300 | — | — |
| 2009-12-04 | $29.33 | $57.06 | 42,200 | — | — |
| 2009-12-03 | $28.96 | $56.34 | 59,200 | — | — |
| 2009-12-02 | $29.17 | $56.74 | 43,700 | — | — |
| 2009-12-01 | $29.10 | $56.61 | 30,700 | — | — |
| 2009-11-30 | $29.24 | $56.88 | 45,200 | — | — |
| 2009-11-27 | $28.12 | $54.70 | 15,200 | — | — |
| 2009-11-25 | $29.24 | $56.88 | 15,900 | — | — |
| 2009-11-24 | $29.70 | $57.77 | 30,900 | — | — |
| 2009-11-23 | $29.72 | $57.81 | 49,300 | — | — |
| 2009-11-20 | $29.31 | $57.02 | 32,300 | — | — |
| 2009-11-19 | $28.85 | $56.12 | 35,100 | — | — |
| 2009-11-18 | $29.36 | $57.11 | 37,400 | — | — |
| 2009-11-17 | $28.54 | $55.52 | 45,300 | — | — |
| 2009-11-16 | $28.00 | $54.47 | 49,900 | — | — |
| 2009-11-13 | $28.00 | $54.47 | 36,700 | — | — |
| 2009-11-12 | $27.55 | $53.59 | 42,000 | — | — |
| 2009-11-11 | $28.06 | $54.58 | 35,100 | — | — |
| 2009-11-10 | $27.75 | $53.98 | 20,500 | — | — |
| 2009-11-09 | $27.97 | $54.41 | 34,000 | — | — |
| 2009-11-06 | $27.63 | $53.75 | 21,500 | — | — |
| 2009-11-05 | $27.95 | $54.37 | 24,200 | — | — |
| 2009-11-04 | $26.61 | $51.76 | 21,000 | — | — |
| 2009-11-03 | $27.44 | $53.38 | 35,500 | — | — |
| 2009-11-02 | $27.02 | $52.56 | 46,800 | — | — |
| 2009-10-30 | $26.90 | $52.33 | 70,300 | — | — |
| 2009-10-29 | $26.92 | $52.37 | 39,500 | — | — |
| 2009-10-28 | $26.58 | $51.71 | 58,700 | — | — |
| 2009-10-27 | $27.06 | $52.64 | 42,900 | — | — |
| 2009-10-26 | $27.53 | $53.55 | 67,300 | — | — |
| 2009-10-23 | $27.49 | $53.48 | 38,600 | — | — |
| 2009-10-22 | $27.54 | $53.57 | 24,300 | — | — |
| 2009-10-21 | $26.58 | $51.71 | 74,900 | — | — |
| 2009-10-20 | $27.16 | $52.83 | 54,800 | — | — |
| 2009-10-19 | $28.90 | $56.22 | 30,900 | — | — |
| 2009-10-16 | $28.89 | $56.20 | 20,500 | — | — |
| 2009-10-15 | $29.55 | $57.48 | 44,900 | — | — |
| 2009-10-14 | $30.14 | $58.63 | 22,800 | — | — |
| 2009-10-13 | $29.81 | $57.99 | 30,700 | — | — |
| 2009-10-12 | $30.01 | $58.03 | 38,600 | — | — |
| 2009-10-09 | $29.24 | $56.54 | 37,000 | — | — |
| 2009-10-08 | $28.15 | $54.43 | 46,700 | — | — |
| 2009-10-07 | $28.15 | $54.43 | 34,900 | — | — |
| 2009-10-06 | $27.08 | $52.36 | 18,100 | — | — |
| 2009-10-05 | $26.52 | $51.28 | 27,500 | — | — |
| 2009-10-02 | $26.51 | $51.26 | 33,300 | — | — |
| 2009-10-01 | $26.52 | $51.28 | 21,400 | — | — |
| 2009-09-30 | $26.59 | $51.41 | 44,800 | — | — |
| 2009-09-29 | $27.82 | $53.79 | 31,900 | — | — |
| 2009-09-28 | $28.55 | $55.20 | 14,400 | — | — |
| 2009-09-25 | $26.91 | $52.03 | 17,200 | — | — |
| 2009-09-24 | $27.75 | $53.66 | 18,400 | — | — |
| 2009-09-23 | $27.93 | $54.01 | 24,000 | — | — |
| 2009-09-22 | $28.14 | $54.41 | 22,700 | — | — |
| 2009-09-21 | $28.20 | $54.53 | 24,100 | — | — |
| 2009-09-18 | $28.25 | $54.62 | 55,300 | — | — |
| 2009-09-17 | $29.21 | $56.48 | 37,200 | — | — |
| 2009-09-16 | $28.73 | $55.55 | 45,400 | — | — |
| 2009-09-15 | $27.21 | $52.61 | 15,500 | — | — |
| 2009-09-14 | $27.42 | $53.02 | 15,400 | — | — |
| 2009-09-11 | $27.08 | $52.36 | 23,700 | — | — |
| 2009-09-10 | $27.37 | $52.92 | 31,400 | — | — |
| 2009-09-09 | $26.35 | $50.95 | 24,200 | — | — |
| 2009-09-08 | $25.81 | $49.91 | 51,400 | — | — |
| 2009-09-04 | $25.30 | $48.92 | 28,000 | — | — |
| 2009-09-03 | $24.67 | $47.70 | 35,400 | — | — |
| 2009-09-02 | $24.14 | $46.68 | 34,300 | — | — |
| 2009-09-01 | $23.06 | $44.59 | 42,200 | — | — |
| 2009-08-31 | $23.88 | $46.17 | 50,300 | — | — |
| 2009-08-28 | $23.89 | $46.19 | 26,800 | — | — |
| 2009-08-27 | $24.99 | $48.32 | 30,400 | — | — |
| 2009-08-26 | $24.92 | $48.19 | 28,500 | — | — |
| 2009-08-25 | $25.96 | $50.20 | 24,300 | — | — |
| 2009-08-24 | $26.01 | $50.29 | 26,900 | — | — |
| 2009-08-21 | $26.01 | $50.29 | 43,300 | — | — |
| 2009-08-20 | $25.75 | $49.79 | 27,600 | — | — |
| 2009-08-19 | $25.88 | $50.04 | 37,400 | — | — |
| 2009-08-18 | $26.58 | $51.40 | 60,000 | — | — |
| 2009-08-17 | $25.35 | $49.02 | 45,200 | — | — |
| 2009-08-14 | $25.57 | $49.44 | 53,000 | — | — |
| 2009-08-13 | $24.44 | $47.26 | 11,400 | — | — |
| 2009-08-12 | $24.31 | $47.01 | 30,800 | — | — |
| 2009-08-11 | $23.79 | $46.00 | 21,100 | — | — |
| 2009-08-10 | $24.11 | $46.62 | 39,700 | — | — |
| 2009-08-07 | $24.52 | $47.41 | 24,000 | — | — |
| 2009-08-06 | $23.47 | $45.38 | 31,800 | — | — |
| 2009-08-05 | $24.06 | $46.52 | 33,000 | — | — |
| 2009-08-04 | $24.57 | $47.51 | 27,300 | — | — |
| 2009-08-03 | $23.56 | $45.56 | 44,700 | — | — |
| 2009-07-31 | $22.73 | $43.95 | 36,100 | — | — |
| 2009-07-30 | $23.75 | $45.92 | 25,200 | — | — |
| 2009-07-29 | $23.74 | $45.90 | 24,200 | — | — |
| 2009-07-28 | $23.96 | $46.33 | 47,900 | — | — |
| 2009-07-27 | $24.45 | $47.28 | 36,600 | — | — |
| 2009-07-24 | $26.54 | $51.32 | 26,100 | — | — |
| 2009-07-23 | $26.12 | $50.51 | 40,000 | — | — |
| 2009-07-22 | $25.90 | $50.08 | 31,200 | — | — |
| 2009-07-21 | $25.52 | $49.35 | 35,300 | — | — |
| 2009-07-20 | $25.87 | $50.02 | 79,400 | — | — |
| 2009-07-17 | $25.06 | $48.46 | 55,300 | — | — |
| 2009-07-16 | $24.63 | $47.62 | 64,000 | — | — |
| 2009-07-15 | $23.20 | $44.86 | 66,700 | — | — |
| 2009-07-14 | $21.32 | $41.22 | 22,700 | — | — |
| 2009-07-13 | $21.72 | $42.00 | 53,000 | — | — |
| 2009-07-10 | $20.59 | $39.47 | 21,100 | — | — |
| 2009-07-09 | $20.56 | $39.41 | 24,900 | — | — |
| 2009-07-08 | $21.34 | $40.90 | 36,300 | — | — |
| 2009-07-07 | $21.26 | $40.75 | 37,900 | — | — |
| 2009-07-06 | $22.30 | $42.74 | 52,900 | — | — |
| 2009-07-02 | $22.27 | $42.69 | 28,200 | — | — |
| 2009-07-01 | $23.88 | $45.77 | 49,500 | — | — |
| 2009-06-30 | $23.45 | $44.95 | 66,100 | — | — |
| 2009-06-29 | $23.94 | $45.89 | 87,900 | — | — |
| 2009-06-26 | $25.39 | $48.67 | 177,900 | — | — |
| 2009-06-25 | $23.87 | $45.75 | 49,200 | — | — |
| 2009-06-24 | $22.77 | $43.64 | 53,800 | — | — |
| 2009-06-23 | $21.68 | $41.55 | 42,000 | — | — |
| 2009-06-22 | $21.73 | $41.65 | 38,700 | — | — |
| 2009-06-19 | $23.70 | $45.43 | 64,100 | — | — |
| 2009-06-18 | $23.50 | $45.04 | 34,300 | — | — |
| 2009-06-17 | $23.14 | $44.35 | 79,100 | — | — |
| 2009-06-16 | $23.03 | $44.14 | 70,300 | — | — |
| 2009-06-15 | $23.64 | $45.31 | 71,500 | — | — |
| 2009-06-12 | $26.28 | $50.37 | 39,200 | — | — |
| 2009-06-11 | $26.45 | $50.70 | 54,300 | — | — |
| 2009-06-10 | $27.41 | $52.54 | 53,400 | — | — |
| 2009-06-09 | $26.32 | $50.45 | 46,200 | — | — |
| 2009-06-08 | $26.15 | $50.12 | 35,800 | — | — |
| 2009-06-05 | $26.98 | $51.71 | 31,900 | — | — |
| 2009-06-04 | $27.16 | $52.06 | 23,900 | — | — |
| 2009-06-03 | $27.09 | $51.92 | 50,900 | — | — |
| 2009-06-02 | $27.83 | $53.34 | 81,300 | — | — |
| 2009-06-01 | $27.50 | $52.71 | 51,400 | — | — |
| 2009-05-29 | $25.96 | $49.76 | 60,600 | — | — |
| 2009-05-28 | $26.15 | $50.12 | 41,300 | — | — |
| 2009-05-27 | $25.82 | $49.49 | 51,000 | — | — |
| 2009-05-26 | $26.32 | $50.45 | 66,000 | — | — |
| 2009-05-22 | $23.94 | $45.89 | 36,900 | — | — |
| 2009-05-21 | $24.64 | $47.23 | 45,100 | — | — |
| 2009-05-20 | $25.60 | $49.07 | 49,300 | — | — |
| 2009-05-19 | $26.69 | $51.16 | 61,200 | — | — |
| 2009-05-18 | $25.84 | $49.53 | 48,200 | — | — |
| 2009-05-15 | $24.55 | $47.06 | 52,800 | — | — |
| 2009-05-14 | $25.43 | $48.74 | 88,500 | — | — |
| 2009-05-13 | $24.28 | $46.54 | 59,600 | — | — |
| 2009-05-12 | $25.62 | $49.11 | 87,800 | — | — |
| 2009-05-11 | $27.06 | $51.87 | 75,000 | — | — |
| 2009-05-08 | $29.38 | $56.31 | 106,300 | — | — |
| 2009-05-07 | $26.83 | $51.43 | 107,100 | — | — |
| 2009-05-06 | $27.47 | $52.65 | 140,500 | — | — |
| 2009-05-05 | $27.23 | $52.19 | 103,200 | — | — |
| 2009-05-04 | $27.32 | $52.36 | 144,600 | — | — |
| 2009-05-01 | $25.80 | $49.45 | 208,700 | — | — |
| 2009-04-30 | $24.36 | $46.69 | 145,600 | — | — |
| 2009-04-29 | $24.97 | $47.86 | 159,300 | — | — |
| 2009-04-28 | $22.99 | $44.07 | 97,000 | — | — |
| 2009-04-27 | $22.36 | $42.86 | 107,600 | — | — |
| 2009-04-24 | $21.44 | $41.09 | 150,300 | — | — |
| 2009-04-23 | $20.77 | $39.81 | 88,700 | — | — |
| 2009-04-22 | $21.04 | $40.33 | 76,200 | — | — |
| 2009-04-21 | $19.98 | $38.30 | 110,200 | — | — |
| 2009-04-20 | $18.04 | $34.58 | 134,600 | — | — |
| 2009-04-17 | $20.47 | $39.24 | 67,600 | — | — |
| 2009-04-16 | $21.00 | $40.25 | 74,600 | — | — |
| 2009-04-15 | $19.42 | $37.22 | 71,800 | — | — |
| 2009-04-14 | $18.05 | $34.60 | 67,900 | — | — |
| 2009-04-13 | $17.69 | $33.91 | 56,600 | — | — |
| 2009-04-09 | $17.25 | $32.72 | 112,700 | — | — |
| 2009-04-08 | $15.57 | $29.53 | 47,200 | — | — |
| 2009-04-07 | $14.88 | $28.22 | 66,100 | — | — |
| 2009-04-06 | $15.24 | $28.91 | 49,100 | — | — |
| 2009-04-03 | $15.79 | $29.95 | 53,200 | — | — |
| 2009-04-02 | $14.95 | $28.36 | 71,200 | — | — |
| 2009-04-01 | $14.00 | $26.55 | 83,500 | — | — |
| 2009-03-31 | $13.26 | $25.15 | 69,800 | — | — |
| 2009-03-30 | $12.28 | $23.29 | 73,200 | — | — |
| 2009-03-27 | $13.25 | $25.13 | 63,600 | — | — |
| 2009-03-26 | $13.90 | $26.36 | 80,400 | — | — |
| 2009-03-25 | $13.45 | $25.51 | 82,300 | — | — |
| 2009-03-24 | $12.75 | $24.18 | 63,000 | — | — |
| 2009-03-23 | $14.00 | $26.55 | 104,500 | — | — |
| 2009-03-20 | $12.06 | $22.87 | 84,900 | — | — |
| 2009-03-19 | $13.29 | $25.21 | 82,700 | — | — |
| 2009-03-18 | $12.69 | $24.07 | 204,200 | — | — |
| 2009-03-17 | $12.46 | $23.63 | 125,500 | — | — |
| 2009-03-16 | $11.44 | $21.70 | 120,800 | — | — |
| 2009-03-13 | $10.64 | $20.18 | 45,100 | — | — |
| 2009-03-12 | $10.43 | $19.78 | 140,600 | — | — |
| 2009-03-11 | $9.43 | $17.89 | 117,200 | — | — |
| 2009-03-10 | $9.80 | $18.59 | 113,500 | — | — |
| 2009-03-09 | $8.40 | $15.93 | 124,600 | — | — |
| 2009-03-06 | $8.02 | $15.21 | 186,600 | — | — |
| 2009-03-05 | $8.16 | $15.48 | 179,800 | — | — |
| 2009-03-04 | $8.46 | $16.05 | 221,100 | — | — |
| 2009-03-03 | $8.29 | $15.72 | 151,800 | — | — |
| 2009-03-02 | $8.45 | $16.03 | 234,500 | — | — |
| 2009-02-27 | $10.95 | $20.77 | 89,900 | — | — |
| 2009-02-26 | $11.03 | $20.92 | 36,800 | — | — |
| 2009-02-25 | $11.16 | $21.17 | 171,600 | — | — |
| 2009-02-24 | $11.79 | $22.36 | 96,500 | — | — |
| 2009-02-23 | $11.62 | $22.04 | 86,100 | — | — |
| 2009-02-20 | $12.51 | $23.73 | 72,300 | — | — |
| 2009-02-19 | $13.37 | $25.36 | 34,400 | — | — |
| 2009-02-18 | $13.34 | $25.30 | 32,200 | — | — |
| 2009-02-17 | $14.15 | $26.84 | 49,300 | — | — |
| 2009-02-13 | $15.08 | $28.60 | 39,200 | — | — |
| 2009-02-12 | $15.84 | $30.04 | 38,000 | — | — |
| 2009-02-11 | $15.09 | $28.62 | 124,500 | — | — |
| 2009-02-10 | $16.21 | $30.75 | 149,600 | — | — |
| 2009-02-09 | $19.12 | $36.27 | 36,900 | — | — |
| 2009-02-06 | $21.04 | $39.91 | 41,400 | — | — |
| 2009-02-05 | $18.36 | $34.82 | 19,900 | — | — |
| 2009-02-04 | $17.86 | $33.88 | 36,700 | — | — |
| 2009-02-03 | $19.34 | $36.68 | 35,000 | — | — |
| 2009-02-02 | $18.55 | $35.18 | 34,300 | — | — |
| 2009-01-30 | $18.49 | $35.07 | 39,600 | — | — |
| 2009-01-29 | $19.48 | $36.95 | 21,400 | — | — |
| 2009-01-28 | $19.92 | $37.78 | 46,100 | — | — |
| 2009-01-27 | $20.44 | $38.77 | 33,300 | — | — |
| 2009-01-26 | $20.31 | $38.52 | 36,300 | — | — |
| 2009-01-23 | $19.40 | $36.80 | 19,400 | — | — |
| 2009-01-22 | $18.74 | $35.54 | 32,300 | — | — |
| 2009-01-21 | $20.59 | $39.05 | 46,800 | — | — |
| 2009-01-20 | $17.86 | $33.88 | 29,200 | — | — |
| 2009-01-16 | $19.52 | $37.02 | 48,700 | — | — |
| 2009-01-15 | $19.51 | $37.00 | 60,200 | — | — |
| 2009-01-14 | $18.37 | $34.84 | 38,800 | — | — |
| 2009-01-13 | $19.86 | $37.67 | 28,400 | — | — |
| 2009-01-12 | $20.06 | $37.71 | 27,300 | — | — |
| 2009-01-09 | $21.27 | $39.98 | 38,300 | — | — |
| 2009-01-08 | $23.10 | $43.42 | 64,300 | — | — |
| 2009-01-07 | $22.70 | $42.67 | 30,100 | — | — |
| 2009-01-06 | $24.11 | $45.32 | 59,400 | — | — |
| 2009-01-05 | $23.28 | $43.76 | 57,900 | — | — |
| 2009-01-02 | $23.54 | $44.25 | 46,300 | — | — |