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 | $21.59 | $74.05 | 125,400 | — | — |
| 2009-12-30 | $22.06 | $75.67 | 148,700 | — | — |
| 2009-12-29 | $22.21 | $76.18 | 134,700 | — | — |
| 2009-12-28 | $22.16 | $76.01 | 136,300 | — | — |
| 2009-12-24 | $22.28 | $76.42 | 112,100 | — | — |
| 2009-12-23 | $22.20 | $76.15 | 131,100 | — | — |
| 2009-12-22 | $22.09 | $75.77 | 242,000 | — | — |
| 2009-12-21 | $21.94 | $75.25 | 177,100 | — | — |
| 2009-12-18 | $21.76 | $74.64 | 532,500 | — | — |
| 2009-12-17 | $21.68 | $74.36 | 177,900 | — | — |
| 2009-12-16 | $21.82 | $74.84 | 177,800 | — | — |
| 2009-12-15 | $21.77 | $74.67 | 311,900 | — | — |
| 2009-12-14 | $21.80 | $74.77 | 165,500 | — | — |
| 2009-12-11 | $21.54 | $73.88 | 139,200 | — | — |
| 2009-12-10 | $21.15 | $72.54 | 217,300 | — | — |
| 2009-12-09 | $21.02 | $72.10 | 138,700 | — | — |
| 2009-12-08 | $20.99 | $72.00 | 190,900 | — | — |
| 2009-12-07 | $21.17 | $72.61 | 131,300 | — | — |
| 2009-12-04 | $21.08 | $72.30 | 262,200 | — | — |
| 2009-12-03 | $20.78 | $71.28 | 426,000 | — | — |
| 2009-12-02 | $20.95 | $71.86 | 245,700 | — | — |
| 2009-12-01 | $20.83 | $71.45 | 326,000 | — | — |
| 2009-11-30 | $20.81 | $70.66 | 367,000 | — | — |
| 2009-11-27 | $20.60 | $69.94 | 226,200 | — | — |
| 2009-11-25 | $20.75 | $70.45 | 197,100 | — | — |
| 2009-11-24 | $20.75 | $70.45 | 191,300 | — | — |
| 2009-11-23 | $20.58 | $69.88 | 345,500 | — | — |
| 2009-11-20 | $20.22 | $68.65 | 245,700 | — | — |
| 2009-11-19 | $20.00 | $67.91 | 464,500 | — | — |
| 2009-11-18 | $20.22 | $68.65 | 231,700 | — | — |
| 2009-11-17 | $20.38 | $69.20 | 431,300 | — | — |
| 2009-11-16 | $19.99 | $67.87 | 247,600 | — | — |
| 2009-11-13 | $19.77 | $67.13 | 196,000 | — | — |
| 2009-11-12 | $19.54 | $66.35 | 210,000 | — | — |
| 2009-11-11 | $19.88 | $67.50 | 261,400 | — | — |
| 2009-11-10 | $19.81 | $67.26 | 291,400 | — | — |
| 2009-11-09 | $19.68 | $66.82 | 414,800 | — | — |
| 2009-11-06 | $19.29 | $65.50 | 209,100 | — | — |
| 2009-11-05 | $19.43 | $65.97 | 366,800 | — | — |
| 2009-11-04 | $18.89 | $64.14 | 441,400 | — | — |
| 2009-11-03 | $18.83 | $63.94 | 387,500 | — | — |
| 2009-11-02 | $18.79 | $63.80 | 428,200 | — | — |
| 2009-10-30 | $18.96 | $64.38 | 592,500 | — | — |
| 2009-10-29 | $19.39 | $65.84 | 852,300 | — | — |
| 2009-10-28 | $19.92 | $67.64 | 920,700 | — | — |
| 2009-10-27 | $20.25 | $68.76 | 393,300 | — | — |
| 2009-10-26 | $20.07 | $68.15 | 363,200 | — | — |
| 2009-10-23 | $20.64 | $70.08 | 430,900 | — | — |
| 2009-10-22 | $20.88 | $70.90 | 227,200 | — | — |
| 2009-10-21 | $20.70 | $70.28 | 348,100 | — | — |
| 2009-10-20 | $20.67 | $70.18 | 117,000 | — | — |
| 2009-10-19 | $20.92 | $71.03 | 190,400 | — | — |
| 2009-10-16 | $20.64 | $70.08 | 236,400 | — | — |
| 2009-10-15 | $20.51 | $69.64 | 354,700 | — | — |
| 2009-10-14 | $20.43 | $69.37 | 381,100 | — | — |
| 2009-10-13 | $20.57 | $69.84 | 240,500 | — | — |
| 2009-10-12 | $20.75 | $70.45 | 105,000 | — | — |
| 2009-10-09 | $20.83 | $70.73 | 281,500 | — | — |
| 2009-10-08 | $20.57 | $69.84 | 463,500 | — | — |
| 2009-10-07 | $20.28 | $68.86 | 195,200 | — | — |
| 2009-10-06 | $20.33 | $69.03 | 241,700 | — | — |
| 2009-10-05 | $20.14 | $68.38 | 265,700 | — | — |
| 2009-10-02 | $20.05 | $68.08 | 286,200 | — | — |
| 2009-10-01 | $20.21 | $68.62 | 282,800 | — | — |
| 2009-09-30 | $20.22 | $68.65 | 305,800 | — | — |
| 2009-09-29 | $20.58 | $69.88 | 174,200 | — | — |
| 2009-09-28 | $20.67 | $70.18 | 354,000 | — | — |
| 2009-09-25 | $20.23 | $68.69 | 261,200 | — | — |
| 2009-09-24 | $20.09 | $68.21 | 164,100 | — | — |
| 2009-09-23 | $20.18 | $68.52 | 358,500 | — | — |
| 2009-09-22 | $20.32 | $68.99 | 358,100 | — | — |
| 2009-09-21 | $20.25 | $68.76 | 149,700 | — | — |
| 2009-09-18 | $20.48 | $69.54 | 375,500 | — | — |
| 2009-09-17 | $20.17 | $68.48 | 256,200 | — | — |
| 2009-09-16 | $20.19 | $68.55 | 181,800 | — | — |
| 2009-09-15 | $19.87 | $67.47 | 207,200 | — | — |
| 2009-09-14 | $19.72 | $66.96 | 203,100 | — | — |
| 2009-09-11 | $19.54 | $66.35 | 252,100 | — | — |
| 2009-09-10 | $19.49 | $66.18 | 178,700 | — | — |
| 2009-09-09 | $19.37 | $65.77 | 211,500 | — | — |
| 2009-09-08 | $19.47 | $66.11 | 299,900 | — | — |
| 2009-09-04 | $19.40 | $65.87 | 407,900 | — | — |
| 2009-09-03 | $19.25 | $65.36 | 367,900 | — | — |
| 2009-09-02 | $19.17 | $65.09 | 419,300 | — | — |
| 2009-09-01 | $19.40 | $65.87 | 343,700 | — | — |
| 2009-08-31 | $19.52 | $66.28 | 496,900 | — | — |
| 2009-08-28 | $20.03 | $68.01 | 239,500 | — | — |
| 2009-08-27 | $19.98 | $67.84 | 345,800 | — | — |
| 2009-08-26 | $20.09 | $68.21 | 245,900 | — | — |
| 2009-08-25 | $20.13 | $68.35 | 378,000 | — | — |
| 2009-08-24 | $20.40 | $68.55 | 209,800 | — | — |
| 2009-08-21 | $20.23 | $67.98 | 310,200 | — | — |
| 2009-08-20 | $19.80 | $66.54 | 256,400 | — | — |
| 2009-08-19 | $19.85 | $66.70 | 243,700 | — | — |
| 2009-08-18 | $19.77 | $66.44 | 331,300 | — | — |
| 2009-08-17 | $19.88 | $66.81 | 325,200 | — | — |
| 2009-08-14 | $19.87 | $66.77 | 275,600 | — | — |
| 2009-08-13 | $19.66 | $66.07 | 139,700 | — | — |
| 2009-08-12 | $19.72 | $66.27 | 204,600 | — | — |
| 2009-08-11 | $19.58 | $65.80 | 189,000 | — | — |
| 2009-08-10 | $19.49 | $65.49 | 251,200 | — | — |
| 2009-08-07 | $19.40 | $65.19 | 644,400 | — | — |
| 2009-08-06 | $18.72 | $62.91 | 260,900 | — | — |
| 2009-08-05 | $18.87 | $63.41 | 557,900 | — | — |
| 2009-08-04 | $18.87 | $63.41 | 270,900 | — | — |
| 2009-08-03 | $18.89 | $63.48 | 282,400 | — | — |
| 2009-07-31 | $18.52 | $62.24 | 274,000 | — | — |
| 2009-07-30 | $18.80 | $63.18 | 256,700 | — | — |
| 2009-07-29 | $18.39 | $61.80 | 316,300 | — | — |
| 2009-07-28 | $18.34 | $61.63 | 295,700 | — | — |
| 2009-07-27 | $18.56 | $62.37 | 239,600 | — | — |
| 2009-07-24 | $18.53 | $62.27 | 284,600 | — | — |
| 2009-07-23 | $18.44 | $61.97 | 447,900 | — | — |
| 2009-07-22 | $18.25 | $61.33 | 297,100 | — | — |
| 2009-07-21 | $18.37 | $61.73 | 217,400 | — | — |
| 2009-07-20 | $18.26 | $61.36 | 202,300 | — | — |
| 2009-07-17 | $18.21 | $61.19 | 357,400 | — | — |
| 2009-07-16 | $18.53 | $62.27 | 205,400 | — | — |
| 2009-07-15 | $18.58 | $62.44 | 458,600 | — | — |
| 2009-07-14 | $18.21 | $61.19 | 203,200 | — | — |
| 2009-07-13 | $18.21 | $61.19 | 467,900 | — | — |
| 2009-07-10 | $18.00 | $60.49 | 373,900 | — | — |
| 2009-07-09 | $17.92 | $60.22 | 420,500 | — | — |
| 2009-07-08 | $17.92 | $60.22 | 696,200 | — | — |
| 2009-07-07 | $17.92 | $60.22 | 593,900 | — | — |
| 2009-07-06 | $18.05 | $60.66 | 537,500 | — | — |
| 2009-07-02 | $17.75 | $59.65 | 527,800 | — | — |
| 2009-07-01 | $18.07 | $60.72 | 464,700 | — | — |
| 2009-06-30 | $17.81 | $59.85 | 392,700 | — | — |
| 2009-06-29 | $18.07 | $60.72 | 331,300 | — | — |
| 2009-06-26 | $17.87 | $60.05 | 879,000 | — | — |
| 2009-06-25 | $17.77 | $59.71 | 560,300 | — | — |
| 2009-06-24 | $17.59 | $59.11 | 503,100 | — | — |
| 2009-06-23 | $17.61 | $59.18 | 991,300 | — | — |
| 2009-06-22 | $17.38 | $58.40 | 565,700 | — | — |
| 2009-06-19 | $17.34 | $58.27 | 746,600 | — | — |
| 2009-06-18 | $17.31 | $58.17 | 607,600 | — | — |
| 2009-06-17 | $16.61 | $55.82 | 570,600 | — | — |
| 2009-06-16 | $16.43 | $55.21 | 425,800 | — | — |
| 2009-06-15 | $16.36 | $54.98 | 540,700 | — | — |
| 2009-06-12 | $16.45 | $55.28 | 370,700 | — | — |
| 2009-06-11 | $16.10 | $54.10 | 330,800 | — | — |
| 2009-06-10 | $15.75 | $52.93 | 418,900 | — | — |
| 2009-06-09 | $15.68 | $52.69 | 383,800 | — | — |
| 2009-06-08 | $15.82 | $53.16 | 480,000 | — | — |
| 2009-06-05 | $15.91 | $53.46 | 437,500 | — | — |
| 2009-06-04 | $16.20 | $54.44 | 276,300 | — | — |
| 2009-06-03 | $16.02 | $53.83 | 330,200 | — | — |
| 2009-06-02 | $16.21 | $54.47 | 583,700 | — | — |
| 2009-06-01 | $16.30 | $54.77 | 393,000 | — | — |
| 2009-05-29 | $15.84 | $53.23 | 401,000 | — | — |
| 2009-05-28 | $15.72 | $52.83 | 400,600 | — | — |
| 2009-05-27 | $15.61 | $52.46 | 474,400 | — | — |
| 2009-05-26 | $15.78 | $53.03 | 520,800 | — | — |
| 2009-05-22 | $15.33 | $51.52 | 326,000 | — | — |
| 2009-05-21 | $15.22 | $51.15 | 416,600 | — | — |
| 2009-05-20 | $15.25 | $51.25 | 529,900 | — | — |
| 2009-05-19 | $15.32 | $51.48 | 679,100 | — | — |
| 2009-05-18 | $15.41 | $51.08 | 463,400 | — | — |
| 2009-05-15 | $15.23 | $50.48 | 409,600 | — | — |
| 2009-05-14 | $15.40 | $51.05 | 370,100 | — | — |
| 2009-05-13 | $15.39 | $51.01 | 450,900 | — | — |
| 2009-05-12 | $15.81 | $52.40 | 389,700 | — | — |
| 2009-05-11 | $15.71 | $52.07 | 327,700 | — | — |
| 2009-05-08 | $15.82 | $52.44 | 647,800 | — | — |
| 2009-05-07 | $15.65 | $51.87 | 777,000 | — | — |
| 2009-05-06 | $15.47 | $51.28 | 601,600 | — | — |
| 2009-05-05 | $15.40 | $51.05 | 372,700 | — | — |
| 2009-05-04 | $15.54 | $51.51 | 594,200 | — | — |
| 2009-05-01 | $15.60 | $51.71 | 839,800 | — | — |
| 2009-04-30 | $15.05 | $49.89 | 699,600 | — | — |
| 2009-04-29 | $15.09 | $50.02 | 1,093,300 | — | — |
| 2009-04-28 | $14.37 | $47.63 | 510,800 | — | — |
| 2009-04-27 | $14.14 | $46.87 | 527,400 | — | — |
| 2009-04-24 | $14.11 | $46.77 | 405,600 | — | — |
| 2009-04-23 | $13.96 | $46.27 | 499,000 | — | — |
| 2009-04-22 | $13.89 | $46.04 | 351,700 | — | — |
| 2009-04-21 | $14.11 | $46.77 | 381,700 | — | — |
| 2009-04-20 | $14.02 | $46.47 | 371,800 | — | — |
| 2009-04-17 | $14.44 | $47.86 | 242,100 | — | — |
| 2009-04-16 | $14.48 | $48.00 | 300,100 | — | — |
| 2009-04-15 | $14.24 | $47.20 | 379,500 | — | — |
| 2009-04-14 | $14.04 | $46.54 | 375,300 | — | — |
| 2009-04-13 | $14.12 | $46.80 | 333,500 | — | — |
| 2009-04-09 | $14.17 | $46.97 | 393,000 | — | — |
| 2009-04-08 | $14.07 | $46.64 | 289,800 | — | — |
| 2009-04-07 | $13.83 | $45.84 | 448,100 | — | — |
| 2009-04-06 | $13.73 | $45.51 | 284,000 | — | — |
| 2009-04-03 | $13.83 | $45.84 | 324,700 | — | — |
| 2009-04-02 | $13.90 | $46.07 | 572,600 | — | — |
| 2009-04-01 | $13.71 | $45.44 | 546,500 | — | — |
| 2009-03-31 | $13.78 | $45.68 | 598,800 | — | — |
| 2009-03-30 | $13.38 | $44.35 | 436,400 | — | — |
| 2009-03-27 | $13.74 | $45.54 | 410,300 | — | — |
| 2009-03-26 | $14.11 | $46.77 | 746,200 | — | — |
| 2009-03-25 | $13.99 | $46.37 | 398,600 | — | — |
| 2009-03-24 | $13.91 | $46.11 | 390,700 | — | — |
| 2009-03-23 | $14.35 | $47.56 | 582,700 | — | — |
| 2009-03-20 | $14.15 | $46.90 | 527,800 | — | — |
| 2009-03-19 | $14.20 | $47.07 | 215,400 | — | — |
| 2009-03-18 | $14.16 | $46.94 | 480,200 | — | — |
| 2009-03-17 | $13.84 | $45.87 | 431,800 | — | — |
| 2009-03-16 | $13.25 | $43.92 | 1,116,300 | — | — |
| 2009-03-13 | $13.32 | $44.15 | 872,000 | — | — |
| 2009-03-12 | $13.28 | $44.02 | 500,000 | — | — |
| 2009-03-11 | $13.11 | $43.45 | 613,800 | — | — |
| 2009-03-10 | $13.36 | $44.28 | 606,600 | — | — |
| 2009-03-09 | $12.92 | $42.83 | 555,800 | — | — |
| 2009-03-06 | $13.08 | $43.36 | 391,800 | — | — |
| 2009-03-05 | $12.77 | $42.33 | 297,000 | — | — |
| 2009-03-04 | $13.52 | $44.81 | 446,100 | — | — |
| 2009-03-03 | $13.18 | $43.69 | 440,000 | — | — |
| 2009-03-02 | $13.73 | $45.51 | 345,400 | — | — |
| 2009-02-27 | $14.31 | $47.43 | 561,600 | — | — |
| 2009-02-26 | $14.34 | $47.53 | 459,100 | — | — |
| 2009-02-25 | $14.42 | $47.80 | 541,800 | — | — |
| 2009-02-24 | $14.76 | $48.92 | 591,700 | — | — |
| 2009-02-23 | $14.64 | $47.93 | 564,300 | — | — |
| 2009-02-20 | $14.86 | $48.65 | 881,100 | — | — |
| 2009-02-19 | $15.68 | $51.33 | 672,800 | — | — |
| 2009-02-18 | $16.78 | $54.94 | 413,400 | — | — |
| 2009-02-17 | $17.22 | $56.38 | 371,600 | — | — |
| 2009-02-13 | $18.09 | $59.22 | 273,800 | — | — |
| 2009-02-12 | $18.23 | $59.68 | 385,600 | — | — |
| 2009-02-11 | $18.33 | $60.01 | 222,400 | — | — |
| 2009-02-10 | $18.56 | $60.76 | 406,100 | — | — |
| 2009-02-09 | $19.06 | $62.40 | 216,000 | — | — |
| 2009-02-06 | $19.34 | $63.32 | 243,300 | — | — |
| 2009-02-05 | $19.19 | $62.83 | 280,800 | — | — |
| 2009-02-04 | $19.05 | $62.37 | 238,600 | — | — |
| 2009-02-03 | $18.76 | $61.42 | 621,800 | — | — |
| 2009-02-02 | $19.10 | $62.53 | 393,700 | — | — |
| 2009-01-30 | $19.04 | $62.33 | 412,300 | — | — |
| 2009-01-29 | $19.47 | $63.74 | 302,900 | — | — |
| 2009-01-28 | $19.83 | $64.92 | 246,900 | — | — |
| 2009-01-27 | $19.75 | $64.66 | 290,900 | — | — |
| 2009-01-26 | $19.74 | $64.63 | 302,500 | — | — |
| 2009-01-23 | $19.38 | $63.45 | 313,900 | — | — |
| 2009-01-22 | $19.56 | $64.04 | 215,000 | — | — |
| 2009-01-21 | $19.88 | $65.08 | 596,900 | — | — |
| 2009-01-20 | $19.37 | $63.42 | 474,300 | — | — |
| 2009-01-16 | $19.82 | $64.89 | 507,700 | — | — |
| 2009-01-15 | $19.49 | $63.81 | 497,700 | — | — |
| 2009-01-14 | $19.11 | $62.56 | 494,300 | — | — |
| 2009-01-13 | $19.38 | $63.45 | 339,000 | — | — |
| 2009-01-12 | $19.15 | $62.69 | 488,700 | — | — |
| 2009-01-09 | $19.22 | $62.92 | 271,000 | — | — |
| 2009-01-08 | $19.70 | $64.50 | 215,900 | — | — |
| 2009-01-07 | $19.39 | $63.48 | 333,300 | — | — |
| 2009-01-06 | $19.48 | $63.78 | 264,600 | — | — |
| 2009-01-05 | $19.67 | $64.40 | 270,500 | — | — |
| 2009-01-02 | $19.60 | $64.17 | 145,000 | — | — |