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
- 1973-02-22 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 | $26.63 | $79.25 | 174,000 | — | — |
| 2009-12-30 | $27.47 | $81.74 | 215,300 | — | — |
| 2009-12-29 | $27.82 | $82.79 | 212,300 | — | — |
| 2009-12-28 | $27.58 | $82.07 | 166,000 | — | — |
| 2009-12-24 | $27.32 | $81.30 | 144,600 | — | — |
| 2009-12-23 | $27.43 | $81.63 | 268,400 | — | — |
| 2009-12-22 | $27.05 | $80.49 | 384,400 | — | — |
| 2009-12-21 | $26.91 | $80.08 | 368,400 | — | — |
| 2009-12-18 | $26.50 | $78.86 | 1,069,600 | — | — |
| 2009-12-17 | $26.62 | $79.22 | 521,300 | — | — |
| 2009-12-16 | $26.50 | $78.86 | 364,000 | — | — |
| 2009-12-15 | $26.15 | $77.82 | 362,600 | — | — |
| 2009-12-14 | $26.42 | $78.62 | 224,900 | — | — |
| 2009-12-11 | $26.00 | $77.37 | 240,200 | — | — |
| 2009-12-10 | $25.49 | $75.85 | 338,200 | — | — |
| 2009-12-09 | $25.32 | $75.35 | 213,000 | — | — |
| 2009-12-08 | $25.17 | $74.90 | 410,400 | — | — |
| 2009-12-07 | $25.07 | $74.60 | 815,900 | — | — |
| 2009-12-04 | $24.18 | $71.95 | 422,600 | — | — |
| 2009-12-03 | $24.08 | $71.66 | 246,400 | — | — |
| 2009-12-02 | $24.21 | $72.04 | 447,500 | — | — |
| 2009-12-01 | $23.88 | $71.06 | 523,800 | — | — |
| 2009-11-30 | $23.57 | $70.14 | 302,800 | — | — |
| 2009-11-27 | $23.67 | $70.44 | 290,100 | — | — |
| 2009-11-25 | $24.09 | $71.69 | 376,200 | — | — |
| 2009-11-24 | $23.98 | $71.36 | 314,200 | — | — |
| 2009-11-23 | $23.84 | $70.94 | 294,200 | — | — |
| 2009-11-20 | $23.54 | $70.05 | 378,700 | — | — |
| 2009-11-19 | $23.58 | $70.17 | 335,200 | — | — |
| 2009-11-18 | $24.25 | $72.16 | 251,400 | — | — |
| 2009-11-17 | $24.20 | $72.01 | 240,700 | — | — |
| 2009-11-16 | $24.14 | $71.84 | 411,300 | — | — |
| 2009-11-13 | $23.92 | $71.18 | 322,500 | — | — |
| 2009-11-12 | $24.31 | $71.28 | 488,200 | — | — |
| 2009-11-11 | $24.52 | $71.90 | 440,900 | — | — |
| 2009-11-10 | $24.44 | $71.67 | 353,000 | — | — |
| 2009-11-09 | $24.22 | $71.02 | 229,100 | — | — |
| 2009-11-06 | $23.92 | $70.14 | 285,600 | — | — |
| 2009-11-05 | $24.02 | $70.43 | 470,000 | — | — |
| 2009-11-04 | $23.49 | $68.88 | 406,000 | — | — |
| 2009-11-03 | $23.62 | $69.26 | 360,700 | — | — |
| 2009-11-02 | $23.71 | $69.53 | 715,700 | — | — |
| 2009-10-30 | $24.37 | $71.46 | 723,100 | — | — |
| 2009-10-29 | $25.24 | $74.01 | 380,600 | — | — |
| 2009-10-28 | $25.01 | $73.34 | 401,800 | — | — |
| 2009-10-27 | $25.09 | $73.57 | 419,600 | — | — |
| 2009-10-26 | $25.05 | $73.45 | 312,600 | — | — |
| 2009-10-23 | $25.29 | $74.16 | 250,400 | — | — |
| 2009-10-22 | $25.69 | $75.33 | 380,000 | — | — |
| 2009-10-21 | $25.22 | $73.95 | 248,300 | — | — |
| 2009-10-20 | $25.38 | $74.42 | 177,000 | — | — |
| 2009-10-19 | $25.90 | $75.95 | 136,900 | — | — |
| 2009-10-16 | $25.66 | $75.24 | 174,100 | — | — |
| 2009-10-15 | $25.84 | $75.77 | 184,500 | — | — |
| 2009-10-14 | $25.63 | $75.16 | 356,800 | — | — |
| 2009-10-13 | $25.23 | $73.98 | 268,400 | — | — |
| 2009-10-12 | $25.18 | $73.84 | 117,800 | — | — |
| 2009-10-09 | $25.14 | $73.72 | 246,400 | — | — |
| 2009-10-08 | $24.92 | $73.07 | 353,700 | — | — |
| 2009-10-07 | $24.92 | $73.07 | 148,300 | — | — |
| 2009-10-06 | $25.00 | $73.31 | 140,200 | — | — |
| 2009-10-05 | $24.67 | $72.34 | 208,900 | — | — |
| 2009-10-02 | $24.29 | $71.23 | 341,800 | — | — |
| 2009-10-01 | $24.71 | $72.46 | 567,500 | — | — |
| 2009-09-30 | $25.17 | $73.81 | 508,000 | — | — |
| 2009-09-29 | $25.50 | $74.77 | 251,400 | — | — |
| 2009-09-28 | $25.18 | $73.84 | 191,000 | — | — |
| 2009-09-25 | $24.99 | $73.28 | 255,700 | — | — |
| 2009-09-24 | $25.16 | $73.78 | 191,000 | — | — |
| 2009-09-23 | $25.48 | $74.72 | 214,300 | — | — |
| 2009-09-22 | $25.57 | $74.98 | 150,900 | — | — |
| 2009-09-21 | $25.66 | $75.24 | 211,300 | — | — |
| 2009-09-18 | $25.94 | $76.06 | 513,400 | — | — |
| 2009-09-17 | $25.51 | $74.80 | 135,800 | — | — |
| 2009-09-16 | $25.32 | $74.25 | 158,500 | — | — |
| 2009-09-15 | $25.00 | $73.31 | 154,000 | — | — |
| 2009-09-14 | $24.71 | $72.46 | 241,000 | — | — |
| 2009-09-11 | $24.50 | $71.84 | 186,700 | — | — |
| 2009-09-10 | $24.43 | $71.64 | 210,900 | — | — |
| 2009-09-09 | $24.60 | $72.14 | 210,000 | — | — |
| 2009-09-08 | $24.53 | $71.93 | 260,800 | — | — |
| 2009-09-04 | $24.38 | $71.49 | 467,600 | — | — |
| 2009-09-03 | $24.37 | $71.46 | 335,300 | — | — |
| 2009-09-02 | $24.98 | $73.25 | 289,400 | — | — |
| 2009-09-01 | $25.44 | $74.60 | 372,900 | — | — |
| 2009-08-31 | $25.58 | $75.01 | 253,000 | — | — |
| 2009-08-28 | $26.16 | $76.71 | 224,000 | — | — |
| 2009-08-27 | $26.42 | $77.47 | 161,500 | — | — |
| 2009-08-26 | $26.62 | $78.06 | 154,600 | — | — |
| 2009-08-25 | $26.69 | $78.26 | 175,900 | — | — |
| 2009-08-24 | $26.61 | $78.03 | 223,500 | — | — |
| 2009-08-21 | $26.90 | $78.88 | 299,300 | — | — |
| 2009-08-20 | $26.24 | $76.94 | 183,700 | — | — |
| 2009-08-19 | $25.95 | $76.09 | 253,300 | — | — |
| 2009-08-18 | $26.00 | $76.24 | 184,300 | — | — |
| 2009-08-17 | $25.91 | $75.98 | 263,300 | — | — |
| 2009-08-14 | $26.00 | $76.24 | 337,500 | — | — |
| 2009-08-13 | $26.49 | $76.64 | 307,800 | — | — |
| 2009-08-12 | $26.47 | $76.58 | 285,200 | — | — |
| 2009-08-11 | $26.27 | $76.00 | 306,000 | — | — |
| 2009-08-10 | $26.11 | $75.54 | 328,000 | — | — |
| 2009-08-07 | $26.22 | $75.86 | 322,700 | — | — |
| 2009-08-06 | $26.07 | $75.42 | 239,300 | — | — |
| 2009-08-05 | $26.23 | $75.88 | 201,600 | — | — |
| 2009-08-04 | $26.25 | $75.94 | 261,600 | — | — |
| 2009-08-03 | $26.40 | $76.38 | 210,000 | — | — |
| 2009-07-31 | $26.01 | $75.25 | 325,300 | — | — |
| 2009-07-30 | $26.10 | $75.51 | 299,700 | — | — |
| 2009-07-29 | $25.70 | $74.35 | 149,200 | — | — |
| 2009-07-28 | $25.79 | $74.61 | 169,200 | — | — |
| 2009-07-27 | $25.99 | $75.19 | 218,900 | — | — |
| 2009-07-24 | $25.73 | $74.44 | 229,600 | — | — |
| 2009-07-23 | $25.28 | $73.14 | 315,500 | — | — |
| 2009-07-22 | $24.44 | $70.71 | 185,800 | — | — |
| 2009-07-21 | $24.44 | $70.71 | 269,800 | — | — |
| 2009-07-20 | $24.05 | $69.58 | 290,000 | — | — |
| 2009-07-17 | $24.06 | $69.61 | 275,900 | — | — |
| 2009-07-16 | $24.40 | $70.59 | 137,800 | — | — |
| 2009-07-15 | $24.20 | $70.01 | 282,100 | — | — |
| 2009-07-14 | $23.60 | $68.28 | 291,200 | — | — |
| 2009-07-13 | $23.32 | $67.47 | 235,200 | — | — |
| 2009-07-10 | $22.88 | $66.19 | 171,900 | — | — |
| 2009-07-09 | $23.04 | $66.66 | 308,400 | — | — |
| 2009-07-08 | $23.29 | $67.38 | 449,400 | — | — |
| 2009-07-07 | $23.08 | $66.77 | 260,100 | — | — |
| 2009-07-06 | $23.33 | $67.49 | 242,200 | — | — |
| 2009-07-02 | $22.95 | $66.40 | 201,500 | — | — |
| 2009-07-01 | $23.64 | $68.39 | 250,900 | — | — |
| 2009-06-30 | $22.99 | $66.51 | 358,100 | — | — |
| 2009-06-29 | $22.96 | $66.42 | 273,400 | — | — |
| 2009-06-26 | $23.06 | $66.71 | 573,000 | — | — |
| 2009-06-25 | $22.61 | $65.41 | 545,200 | — | — |
| 2009-06-24 | $22.62 | $65.44 | 249,200 | — | — |
| 2009-06-23 | $22.62 | $65.44 | 314,800 | — | — |
| 2009-06-22 | $22.78 | $65.90 | 332,400 | — | — |
| 2009-06-19 | $23.01 | $66.57 | 460,900 | — | — |
| 2009-06-18 | $23.30 | $67.41 | 241,500 | — | — |
| 2009-06-17 | $23.06 | $66.71 | 285,800 | — | — |
| 2009-06-16 | $23.01 | $66.57 | 324,000 | — | — |
| 2009-06-15 | $22.86 | $66.13 | 358,600 | — | — |
| 2009-06-12 | $23.13 | $66.92 | 243,800 | — | — |
| 2009-06-11 | $22.79 | $65.93 | 304,600 | — | — |
| 2009-06-10 | $22.55 | $65.24 | 285,900 | — | — |
| 2009-06-09 | $22.22 | $64.28 | 338,400 | — | — |
| 2009-06-08 | $22.71 | $65.70 | 318,600 | — | — |
| 2009-06-05 | $22.63 | $65.47 | 504,000 | — | — |
| 2009-06-04 | $23.03 | $66.63 | 261,500 | — | — |
| 2009-06-03 | $22.59 | $65.35 | 444,200 | — | — |
| 2009-06-02 | $22.77 | $65.87 | 323,000 | — | — |
| 2009-06-01 | $22.55 | $65.24 | 398,200 | — | — |
| 2009-05-29 | $21.40 | $61.91 | 579,200 | — | — |
| 2009-05-28 | $21.09 | $61.01 | 683,700 | — | — |
| 2009-05-27 | $20.49 | $59.28 | 639,100 | — | — |
| 2009-05-26 | $20.55 | $59.45 | 685,100 | — | — |
| 2009-05-22 | $19.70 | $56.99 | 480,000 | — | — |
| 2009-05-21 | $19.33 | $55.92 | 467,900 | — | — |
| 2009-05-20 | $19.63 | $56.79 | 464,300 | — | — |
| 2009-05-19 | $19.78 | $57.22 | 308,600 | — | — |
| 2009-05-18 | $19.60 | $56.70 | 297,000 | — | — |
| 2009-05-15 | $19.41 | $56.15 | 436,900 | — | — |
| 2009-05-14 | $19.84 | $57.40 | 452,800 | — | — |
| 2009-05-13 | $20.05 | $56.98 | 823,300 | — | — |
| 2009-05-12 | $20.37 | $57.89 | 350,200 | — | — |
| 2009-05-11 | $20.45 | $58.11 | 430,800 | — | — |
| 2009-05-08 | $20.68 | $58.77 | 690,400 | — | — |
| 2009-05-07 | $19.79 | $56.24 | 650,000 | — | — |
| 2009-05-06 | $19.70 | $55.98 | 574,900 | — | — |
| 2009-05-05 | $19.71 | $56.01 | 553,700 | — | — |
| 2009-05-04 | $20.00 | $56.84 | 890,100 | — | — |
| 2009-05-01 | $19.99 | $56.81 | 448,500 | — | — |
| 2009-04-30 | $19.88 | $56.50 | 741,000 | — | — |
| 2009-04-29 | $20.00 | $56.84 | 438,600 | — | — |
| 2009-04-28 | $19.36 | $55.02 | 232,800 | — | — |
| 2009-04-27 | $19.18 | $54.51 | 332,100 | — | — |
| 2009-04-24 | $19.00 | $53.99 | 283,900 | — | — |
| 2009-04-23 | $18.74 | $53.26 | 346,200 | — | — |
| 2009-04-22 | $19.32 | $54.90 | 405,300 | — | — |
| 2009-04-21 | $19.52 | $55.47 | 330,200 | — | — |
| 2009-04-20 | $18.84 | $53.54 | 392,300 | — | — |
| 2009-04-17 | $19.12 | $54.34 | 283,000 | — | — |
| 2009-04-16 | $19.09 | $54.25 | 355,300 | — | — |
| 2009-04-15 | $18.54 | $52.69 | 421,000 | — | — |
| 2009-04-14 | $18.43 | $52.37 | 339,900 | — | — |
| 2009-04-13 | $18.78 | $53.37 | 251,400 | — | — |
| 2009-04-09 | $18.89 | $53.68 | 373,100 | — | — |
| 2009-04-08 | $18.54 | $52.69 | 668,200 | — | — |
| 2009-04-07 | $18.14 | $51.55 | 623,500 | — | — |
| 2009-04-06 | $18.37 | $52.20 | 525,900 | — | — |
| 2009-04-03 | $18.50 | $52.57 | 381,000 | — | — |
| 2009-04-02 | $18.39 | $52.26 | 399,400 | — | — |
| 2009-04-01 | $17.83 | $50.67 | 254,600 | — | — |
| 2009-03-31 | $17.89 | $50.84 | 334,600 | — | — |
| 2009-03-30 | $17.59 | $49.99 | 354,400 | — | — |
| 2009-03-27 | $17.83 | $50.67 | 509,000 | — | — |
| 2009-03-26 | $18.48 | $52.52 | 748,500 | — | — |
| 2009-03-25 | $17.88 | $50.81 | 519,200 | — | — |
| 2009-03-24 | $17.70 | $50.30 | 873,200 | — | — |
| 2009-03-23 | $18.67 | $53.06 | 465,000 | — | — |
| 2009-03-20 | $17.72 | $50.36 | 562,800 | — | — |
| 2009-03-19 | $17.86 | $50.75 | 582,200 | — | — |
| 2009-03-18 | $17.30 | $49.16 | 677,900 | — | — |
| 2009-03-17 | $16.57 | $47.09 | 452,000 | — | — |
| 2009-03-16 | $16.05 | $45.61 | 647,000 | — | — |
| 2009-03-13 | $15.62 | $44.39 | 583,700 | — | — |
| 2009-03-12 | $15.36 | $43.65 | 655,600 | — | — |
| 2009-03-11 | $14.87 | $42.26 | 581,200 | — | — |
| 2009-03-10 | $14.97 | $42.54 | 556,200 | — | — |
| 2009-03-09 | $14.59 | $41.46 | 434,600 | — | — |
| 2009-03-06 | $15.11 | $42.94 | 813,400 | — | — |
| 2009-03-05 | $14.89 | $42.31 | 754,300 | — | — |
| 2009-03-04 | $16.12 | $45.81 | 715,300 | — | — |
| 2009-03-03 | $15.74 | $44.73 | 891,300 | — | — |
| 2009-03-02 | $16.56 | $47.06 | 800,800 | — | — |
| 2009-02-27 | $17.81 | $50.61 | 588,700 | — | — |
| 2009-02-26 | $17.96 | $51.04 | 582,500 | — | — |
| 2009-02-25 | $18.07 | $51.35 | 815,200 | — | — |
| 2009-02-24 | $18.30 | $52.01 | 703,800 | — | — |
| 2009-02-23 | $18.42 | $52.35 | 489,800 | — | — |
| 2009-02-20 | $18.99 | $53.97 | 1,043,000 | — | — |
| 2009-02-19 | $20.08 | $57.06 | 819,600 | — | — |
| 2009-02-18 | $20.34 | $57.80 | 587,500 | — | — |
| 2009-02-17 | $20.10 | $57.12 | 587,800 | — | — |
| 2009-02-13 | $21.48 | $61.04 | 511,900 | — | — |
| 2009-02-12 | $21.95 | $62.38 | 744,200 | — | — |
| 2009-02-11 | $22.37 | $63.57 | 504,500 | — | — |
| 2009-02-10 | $22.66 | $63.39 | 866,700 | — | — |
| 2009-02-09 | $23.15 | $64.76 | 476,100 | — | — |
| 2009-02-06 | $23.65 | $66.16 | 544,400 | — | — |
| 2009-02-05 | $23.79 | $66.55 | 666,500 | — | — |
| 2009-02-04 | $23.43 | $65.54 | 728,500 | — | — |
| 2009-02-03 | $23.67 | $66.21 | 1,802,500 | — | — |
| 2009-02-02 | $27.17 | $76.00 | 423,000 | — | — |
| 2009-01-30 | $26.50 | $74.13 | 773,500 | — | — |
| 2009-01-29 | $26.50 | $74.13 | 286,400 | — | — |
| 2009-01-28 | $27.06 | $75.69 | 336,700 | — | — |
| 2009-01-27 | $26.79 | $74.94 | 385,900 | — | — |
| 2009-01-26 | $26.16 | $73.18 | 312,100 | — | — |
| 2009-01-23 | $25.52 | $71.39 | 334,200 | — | — |
| 2009-01-22 | $25.50 | $71.33 | 371,400 | — | — |
| 2009-01-21 | $26.11 | $73.04 | 434,600 | — | — |
| 2009-01-20 | $25.40 | $71.05 | 274,000 | — | — |
| 2009-01-16 | $26.19 | $73.26 | 267,200 | — | — |
| 2009-01-15 | $25.81 | $72.20 | 445,100 | — | — |
| 2009-01-14 | $25.84 | $72.28 | 483,700 | — | — |
| 2009-01-13 | $26.30 | $73.57 | 340,800 | — | — |
| 2009-01-12 | $26.34 | $73.68 | 337,800 | — | — |
| 2009-01-09 | $26.22 | $73.34 | 272,200 | — | — |
| 2009-01-08 | $26.84 | $75.08 | 318,600 | — | — |
| 2009-01-07 | $26.66 | $74.58 | 430,200 | — | — |
| 2009-01-06 | $27.28 | $76.31 | 338,800 | — | — |
| 2009-01-05 | $27.36 | $76.53 | 366,900 | — | — |
| 2009-01-02 | $27.29 | $76.34 | 296,500 | — | — |