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 | $36.49 | $65.08 | 685,900 | — | — |
| 2009-12-30 | $36.93 | $65.86 | 685,300 | — | — |
| 2009-12-29 | $37.51 | $66.90 | 864,500 | — | — |
| 2009-12-28 | $37.15 | $66.25 | 1,203,700 | — | — |
| 2009-12-24 | $37.22 | $66.38 | 321,200 | — | — |
| 2009-12-23 | $37.20 | $66.34 | 803,800 | — | — |
| 2009-12-22 | $37.14 | $66.24 | 757,900 | — | — |
| 2009-12-21 | $36.98 | $65.95 | 1,041,300 | — | — |
| 2009-12-18 | $36.30 | $64.74 | 2,222,900 | — | — |
| 2009-12-17 | $36.42 | $64.95 | 1,293,300 | — | — |
| 2009-12-16 | $37.26 | $66.45 | 1,176,400 | — | — |
| 2009-12-15 | $37.62 | $67.09 | 680,000 | — | — |
| 2009-12-14 | $38.37 | $68.43 | 582,100 | — | — |
| 2009-12-11 | $37.89 | $67.57 | 689,400 | — | — |
| 2009-12-10 | $37.75 | $67.32 | 506,900 | — | — |
| 2009-12-09 | $37.71 | $67.25 | 572,300 | — | — |
| 2009-12-08 | $37.85 | $67.50 | 822,200 | — | — |
| 2009-12-07 | $38.42 | $68.52 | 1,534,400 | — | — |
| 2009-12-04 | $38.95 | $69.46 | 1,191,600 | — | — |
| 2009-12-03 | $37.89 | $67.57 | 835,900 | — | — |
| 2009-12-02 | $37.83 | $67.47 | 1,028,700 | — | — |
| 2009-12-01 | $37.96 | $67.70 | 787,800 | — | — |
| 2009-11-30 | $37.56 | $66.98 | 940,700 | — | — |
| 2009-11-27 | $37.69 | $66.86 | 594,600 | — | — |
| 2009-11-25 | $39.29 | $69.70 | 687,400 | — | — |
| 2009-11-24 | $38.49 | $68.28 | 614,600 | — | — |
| 2009-11-23 | $38.70 | $68.65 | 647,000 | — | — |
| 2009-11-20 | $38.03 | $67.46 | 967,900 | — | — |
| 2009-11-19 | $38.40 | $68.12 | 722,000 | — | — |
| 2009-11-18 | $39.48 | $70.04 | 392,500 | — | — |
| 2009-11-17 | $40.02 | $70.99 | 348,800 | — | — |
| 2009-11-16 | $39.92 | $70.82 | 447,300 | — | — |
| 2009-11-13 | $39.21 | $69.56 | 578,100 | — | — |
| 2009-11-12 | $38.69 | $68.63 | 939,400 | — | — |
| 2009-11-11 | $39.28 | $69.68 | 904,200 | — | — |
| 2009-11-10 | $38.78 | $68.79 | 1,347,600 | — | — |
| 2009-11-09 | $39.20 | $69.54 | 1,004,800 | — | — |
| 2009-11-06 | $37.75 | $66.97 | 1,001,300 | — | — |
| 2009-11-05 | $37.54 | $66.59 | 1,062,800 | — | — |
| 2009-11-04 | $36.43 | $64.62 | 1,137,300 | — | — |
| 2009-11-03 | $36.63 | $64.98 | 1,179,100 | — | — |
| 2009-11-02 | $36.20 | $64.22 | 1,751,700 | — | — |
| 2009-10-30 | $35.65 | $63.24 | 2,022,500 | — | — |
| 2009-10-29 | $36.50 | $64.75 | 1,737,300 | — | — |
| 2009-10-28 | $35.61 | $63.17 | 2,167,200 | — | — |
| 2009-10-27 | $36.98 | $65.60 | 3,654,100 | — | — |
| 2009-10-26 | $36.84 | $65.35 | 2,381,600 | — | — |
| 2009-10-23 | $37.79 | $67.04 | 1,774,600 | — | — |
| 2009-10-22 | $38.32 | $67.98 | 1,509,300 | — | — |
| 2009-10-21 | $38.09 | $67.57 | 1,037,100 | — | — |
| 2009-10-20 | $38.60 | $68.47 | 1,173,900 | — | — |
| 2009-10-19 | $38.22 | $67.80 | 1,352,100 | — | — |
| 2009-10-16 | $37.80 | $67.06 | 890,800 | — | — |
| 2009-10-15 | $38.12 | $67.62 | 1,214,300 | — | — |
| 2009-10-14 | $37.76 | $66.98 | 1,646,700 | — | — |
| 2009-10-13 | $36.81 | $65.30 | 1,109,100 | — | — |
| 2009-10-12 | $36.40 | $64.57 | 1,099,600 | — | — |
| 2009-10-09 | $36.29 | $64.38 | 910,500 | — | — |
| 2009-10-08 | $35.75 | $63.42 | 1,311,100 | — | — |
| 2009-10-07 | $35.18 | $62.41 | 1,420,700 | — | — |
| 2009-10-06 | $35.34 | $62.69 | 1,375,800 | — | — |
| 2009-10-05 | $34.81 | $61.75 | 1,172,100 | — | — |
| 2009-10-02 | $33.95 | $60.23 | 2,066,900 | — | — |
| 2009-10-01 | $34.73 | $61.61 | 1,641,600 | — | — |
| 2009-09-30 | $36.01 | $63.88 | 1,305,000 | — | — |
| 2009-09-29 | $36.56 | $64.86 | 915,200 | — | — |
| 2009-09-28 | $36.36 | $64.50 | 1,423,200 | — | — |
| 2009-09-25 | $34.62 | $61.41 | 1,247,000 | — | — |
| 2009-09-24 | $35.35 | $62.71 | 1,860,200 | — | — |
| 2009-09-23 | $35.35 | $62.71 | 1,514,300 | — | — |
| 2009-09-22 | $35.65 | $63.24 | 1,680,900 | — | — |
| 2009-09-21 | $35.21 | $62.46 | 1,345,800 | — | — |
| 2009-09-18 | $35.48 | $62.94 | 1,444,300 | — | — |
| 2009-09-17 | $35.35 | $62.71 | 2,087,100 | — | — |
| 2009-09-16 | $35.56 | $63.08 | 1,497,800 | — | — |
| 2009-09-15 | $35.03 | $62.14 | 1,221,200 | — | — |
| 2009-09-14 | $34.55 | $61.29 | 2,855,600 | — | — |
| 2009-09-11 | $32.61 | $57.85 | 1,670,700 | — | — |
| 2009-09-10 | $31.90 | $56.59 | 1,381,800 | — | — |
| 2009-09-09 | $31.32 | $55.56 | 1,616,400 | — | — |
| 2009-09-08 | $30.67 | $54.41 | 1,461,400 | — | — |
| 2009-09-04 | $30.26 | $53.68 | 1,131,900 | — | — |
| 2009-09-03 | $30.00 | $53.22 | 1,012,300 | — | — |
| 2009-09-02 | $29.88 | $53.01 | 1,104,200 | — | — |
| 2009-09-01 | $30.04 | $53.29 | 1,288,700 | — | — |
| 2009-08-31 | $30.90 | $54.81 | 1,678,100 | — | — |
| 2009-08-28 | $31.48 | $55.49 | 861,900 | — | — |
| 2009-08-27 | $31.59 | $55.68 | 721,900 | — | — |
| 2009-08-26 | $31.44 | $55.42 | 924,900 | — | — |
| 2009-08-25 | $31.37 | $55.30 | 1,113,200 | — | — |
| 2009-08-24 | $31.20 | $55.00 | 721,200 | — | — |
| 2009-08-21 | $31.30 | $55.17 | 1,408,000 | — | — |
| 2009-08-20 | $30.35 | $53.50 | 1,873,500 | — | — |
| 2009-08-19 | $29.71 | $52.37 | 1,530,900 | — | — |
| 2009-08-18 | $29.19 | $51.45 | 1,833,200 | — | — |
| 2009-08-17 | $28.23 | $49.76 | 1,764,300 | — | — |
| 2009-08-14 | $28.41 | $50.08 | 4,335,000 | — | — |
| 2009-08-13 | $27.43 | $48.35 | 3,638,500 | — | — |
| 2009-08-12 | $27.57 | $48.60 | 2,247,800 | — | — |
| 2009-08-11 | $27.20 | $47.94 | 2,047,300 | — | — |
| 2009-08-10 | $27.47 | $48.42 | 1,619,100 | — | — |
| 2009-08-07 | $27.48 | $48.44 | 2,488,900 | — | — |
| 2009-08-06 | $27.12 | $47.80 | 1,705,700 | — | — |
| 2009-08-05 | $27.13 | $47.82 | 2,027,300 | — | — |
| 2009-08-04 | $27.23 | $48.00 | 2,553,800 | — | — |
| 2009-08-03 | $27.19 | $47.93 | 1,952,700 | — | — |
| 2009-07-31 | $26.73 | $47.12 | 2,921,100 | — | — |
| 2009-07-30 | $26.65 | $46.98 | 4,819,600 | — | — |
| 2009-07-29 | $29.81 | $52.55 | 1,588,500 | — | — |
| 2009-07-28 | $29.59 | $52.16 | 1,037,000 | — | — |
| 2009-07-27 | $29.11 | $51.31 | 964,800 | — | — |
| 2009-07-24 | $28.55 | $50.32 | 900,700 | — | — |
| 2009-07-23 | $27.98 | $49.32 | 1,562,900 | — | — |
| 2009-07-22 | $26.70 | $47.06 | 1,383,100 | — | — |
| 2009-07-21 | $26.68 | $47.03 | 992,100 | — | — |
| 2009-07-20 | $26.96 | $47.52 | 720,400 | — | — |
| 2009-07-17 | $26.30 | $46.36 | 791,000 | — | — |
| 2009-07-16 | $26.22 | $46.22 | 931,400 | — | — |
| 2009-07-15 | $25.61 | $45.14 | 1,673,100 | — | — |
| 2009-07-14 | $24.77 | $43.66 | 1,042,000 | — | — |
| 2009-07-13 | $24.45 | $43.10 | 1,268,800 | — | — |
| 2009-07-10 | $24.23 | $42.71 | 1,619,100 | — | — |
| 2009-07-09 | $24.42 | $43.04 | 786,100 | — | — |
| 2009-07-08 | $24.33 | $42.89 | 889,200 | — | — |
| 2009-07-07 | $24.60 | $43.36 | 502,200 | — | — |
| 2009-07-06 | $25.38 | $44.74 | 792,000 | — | — |
| 2009-07-02 | $24.90 | $43.89 | 681,100 | — | — |
| 2009-07-01 | $26.19 | $46.16 | 652,900 | — | — |
| 2009-06-30 | $25.68 | $45.27 | 813,400 | — | — |
| 2009-06-29 | $25.70 | $45.30 | 617,900 | — | — |
| 2009-06-26 | $25.39 | $44.75 | 931,000 | — | — |
| 2009-06-25 | $25.54 | $45.02 | 753,600 | — | — |
| 2009-06-24 | $24.89 | $43.87 | 780,600 | — | — |
| 2009-06-23 | $24.65 | $43.45 | 900,500 | — | — |
| 2009-06-22 | $24.91 | $43.91 | 688,200 | — | — |
| 2009-06-19 | $25.94 | $45.72 | 1,281,500 | — | — |
| 2009-06-18 | $25.88 | $45.62 | 757,000 | — | — |
| 2009-06-17 | $25.41 | $44.79 | 1,227,800 | — | — |
| 2009-06-16 | $25.75 | $45.39 | 1,204,100 | — | — |
| 2009-06-15 | $27.02 | $47.63 | 664,300 | — | — |
| 2009-06-12 | $27.94 | $49.25 | 568,900 | — | — |
| 2009-06-11 | $27.94 | $49.25 | 1,001,700 | — | — |
| 2009-06-10 | $27.67 | $48.77 | 1,063,600 | — | — |
| 2009-06-09 | $28.10 | $49.53 | 839,100 | — | — |
| 2009-06-08 | $27.94 | $49.25 | 852,300 | — | — |
| 2009-06-05 | $28.21 | $49.73 | 1,154,400 | — | — |
| 2009-06-04 | $27.99 | $49.34 | 942,100 | — | — |
| 2009-06-03 | $27.35 | $48.21 | 752,600 | — | — |
| 2009-06-02 | $27.87 | $49.13 | 1,172,400 | — | — |
| 2009-06-01 | $28.18 | $49.67 | 1,696,700 | — | — |
| 2009-05-29 | $27.56 | $47.86 | 1,498,900 | — | — |
| 2009-05-28 | $27.29 | $47.39 | 1,033,000 | — | — |
| 2009-05-27 | $26.94 | $46.78 | 803,800 | — | — |
| 2009-05-26 | $27.73 | $48.15 | 1,203,400 | — | — |
| 2009-05-22 | $26.61 | $46.21 | 712,000 | — | — |
| 2009-05-21 | $26.45 | $45.93 | 743,600 | — | — |
| 2009-05-20 | $27.23 | $47.28 | 823,400 | — | — |
| 2009-05-19 | $27.45 | $47.67 | 916,800 | — | — |
| 2009-05-18 | $27.58 | $47.89 | 1,206,800 | — | — |
| 2009-05-15 | $26.68 | $46.33 | 877,000 | — | — |
| 2009-05-14 | $27.14 | $47.13 | 886,000 | — | — |
| 2009-05-13 | $26.42 | $45.88 | 926,000 | — | — |
| 2009-05-12 | $27.73 | $48.15 | 1,230,600 | — | — |
| 2009-05-11 | $28.06 | $48.72 | 1,271,000 | — | — |
| 2009-05-08 | $29.09 | $50.51 | 978,000 | — | — |
| 2009-05-07 | $27.61 | $47.94 | 1,651,800 | — | — |
| 2009-05-06 | $28.35 | $49.23 | 1,179,000 | — | — |
| 2009-05-05 | $28.25 | $49.05 | 753,200 | — | — |
| 2009-05-04 | $28.42 | $49.35 | 1,595,500 | — | — |
| 2009-05-01 | $28.48 | $49.45 | 948,400 | — | — |
| 2009-04-30 | $28.74 | $49.91 | 1,173,700 | — | — |
| 2009-04-29 | $28.39 | $49.30 | 1,147,400 | — | — |
| 2009-04-28 | $28.03 | $48.67 | 1,921,300 | — | — |
| 2009-04-27 | $29.45 | $51.14 | 1,251,300 | — | — |
| 2009-04-24 | $29.76 | $51.68 | 1,229,200 | — | — |
| 2009-04-23 | $28.66 | $49.77 | 1,089,400 | — | — |
| 2009-04-22 | $28.35 | $49.23 | 1,252,600 | — | — |
| 2009-04-21 | $27.87 | $48.39 | 1,060,000 | — | — |
| 2009-04-20 | $26.79 | $46.52 | 1,508,800 | — | — |
| 2009-04-17 | $27.84 | $48.34 | 1,402,900 | — | — |
| 2009-04-16 | $27.42 | $47.61 | 1,406,200 | — | — |
| 2009-04-15 | $27.06 | $46.99 | 1,797,200 | — | — |
| 2009-04-14 | $25.40 | $44.11 | 1,016,100 | — | — |
| 2009-04-13 | $25.94 | $45.04 | 678,600 | — | — |
| 2009-04-09 | $26.21 | $45.51 | 882,300 | — | — |
| 2009-04-08 | $24.71 | $42.91 | 993,300 | — | — |
| 2009-04-07 | $23.94 | $41.57 | 1,459,600 | — | — |
| 2009-04-06 | $24.38 | $42.33 | 878,800 | — | — |
| 2009-04-03 | $24.68 | $42.86 | 1,146,300 | — | — |
| 2009-04-02 | $24.40 | $42.37 | 2,083,600 | — | — |
| 2009-04-01 | $22.75 | $39.50 | 1,366,500 | — | — |
| 2009-03-31 | $22.34 | $38.79 | 1,325,200 | — | — |
| 2009-03-30 | $22.04 | $38.27 | 1,223,500 | — | — |
| 2009-03-27 | $23.19 | $40.27 | 739,000 | — | — |
| 2009-03-26 | $24.00 | $41.67 | 1,254,300 | — | — |
| 2009-03-25 | $22.95 | $39.85 | 1,525,600 | — | — |
| 2009-03-24 | $22.61 | $39.26 | 1,090,900 | — | — |
| 2009-03-23 | $22.99 | $39.92 | 1,123,200 | — | — |
| 2009-03-20 | $21.15 | $36.73 | 2,678,300 | — | — |
| 2009-03-19 | $21.61 | $37.52 | 1,203,600 | — | — |
| 2009-03-18 | $21.47 | $37.28 | 1,551,000 | — | — |
| 2009-03-17 | $20.52 | $35.63 | 925,100 | — | — |
| 2009-03-16 | $19.82 | $34.42 | 1,580,700 | — | — |
| 2009-03-13 | $19.25 | $33.43 | 1,743,200 | — | — |
| 2009-03-12 | $19.29 | $33.50 | 1,214,400 | — | — |
| 2009-03-11 | $18.58 | $32.26 | 2,068,600 | — | — |
| 2009-03-10 | $18.68 | $32.44 | 2,073,700 | — | — |
| 2009-03-09 | $17.26 | $29.97 | 1,693,600 | — | — |
| 2009-03-06 | $17.40 | $30.21 | 2,078,500 | — | — |
| 2009-03-05 | $17.75 | $30.82 | 1,538,300 | — | — |
| 2009-03-04 | $19.03 | $33.04 | 1,884,100 | — | — |
| 2009-03-03 | $18.21 | $31.62 | 1,683,400 | — | — |
| 2009-03-02 | $18.73 | $32.52 | 1,988,500 | — | — |
| 2009-02-27 | $20.15 | $34.28 | 1,952,200 | — | — |
| 2009-02-26 | $20.42 | $34.74 | 1,495,800 | — | — |
| 2009-02-25 | $20.39 | $34.69 | 1,956,500 | — | — |
| 2009-02-24 | $20.96 | $35.66 | 1,360,200 | — | — |
| 2009-02-23 | $20.16 | $34.29 | 1,334,100 | — | — |
| 2009-02-20 | $21.09 | $35.88 | 1,726,100 | — | — |
| 2009-02-19 | $21.27 | $36.18 | 1,276,000 | — | — |
| 2009-02-18 | $21.36 | $36.34 | 1,266,800 | — | — |
| 2009-02-17 | $21.33 | $36.28 | 1,576,800 | — | — |
| 2009-02-13 | $22.75 | $38.70 | 1,208,800 | — | — |
| 2009-02-12 | $23.23 | $39.52 | 1,433,600 | — | — |
| 2009-02-11 | $23.57 | $40.10 | 961,700 | — | — |
| 2009-02-10 | $23.34 | $39.70 | 1,319,600 | — | — |
| 2009-02-09 | $24.72 | $42.05 | 1,016,900 | — | — |
| 2009-02-06 | $24.77 | $42.14 | 1,085,600 | — | — |
| 2009-02-05 | $24.26 | $41.27 | 1,085,800 | — | — |
| 2009-02-04 | $24.13 | $41.05 | 1,392,500 | — | — |
| 2009-02-03 | $24.35 | $41.42 | 1,752,400 | — | — |
| 2009-02-02 | $24.07 | $40.95 | 1,430,200 | — | — |
| 2009-01-30 | $24.23 | $41.22 | 1,685,000 | — | — |
| 2009-01-29 | $25.28 | $43.00 | 1,576,000 | — | — |
| 2009-01-28 | $25.92 | $44.09 | 1,764,100 | — | — |
| 2009-01-27 | $25.72 | $43.75 | 3,526,100 | — | — |
| 2009-01-26 | $27.84 | $47.36 | 1,572,300 | — | — |
| 2009-01-23 | $28.15 | $47.89 | 1,044,600 | — | — |
| 2009-01-22 | $28.38 | $48.28 | 1,603,800 | — | — |
| 2009-01-21 | $29.34 | $49.91 | 1,165,500 | — | — |
| 2009-01-20 | $28.33 | $48.19 | 1,148,600 | — | — |
| 2009-01-16 | $30.25 | $51.46 | 1,108,600 | — | — |
| 2009-01-15 | $30.10 | $51.20 | 1,579,000 | — | — |
| 2009-01-14 | $29.62 | $50.39 | 1,186,300 | — | — |
| 2009-01-13 | $30.56 | $51.99 | 963,200 | — | — |
| 2009-01-12 | $30.56 | $51.99 | 833,300 | — | — |
| 2009-01-09 | $31.39 | $53.40 | 745,700 | — | — |
| 2009-01-08 | $32.14 | $54.67 | 1,061,700 | — | — |
| 2009-01-07 | $31.91 | $54.28 | 696,400 | — | — |
| 2009-01-06 | $32.84 | $55.86 | 1,349,300 | — | — |
| 2009-01-05 | $32.90 | $55.97 | 896,400 | — | — |
| 2009-01-02 | $33.61 | $57.17 | 703,000 | — | — |