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 | $26.95 | $60.10 | 300,800 | — | — |
| 2009-12-30 | $27.79 | $61.98 | 371,800 | — | — |
| 2009-12-29 | $27.63 | $61.62 | 270,600 | — | — |
| 2009-12-28 | $27.45 | $61.22 | 312,700 | — | — |
| 2009-12-24 | $27.90 | $62.22 | 130,600 | — | — |
| 2009-12-23 | $27.78 | $61.95 | 371,000 | — | — |
| 2009-12-22 | $26.84 | $59.86 | 491,800 | — | — |
| 2009-12-21 | $26.10 | $58.21 | 315,300 | — | — |
| 2009-12-18 | $25.44 | $56.74 | 850,200 | — | — |
| 2009-12-17 | $25.34 | $56.51 | 362,400 | — | — |
| 2009-12-16 | $25.43 | $56.71 | 595,400 | — | — |
| 2009-12-15 | $25.98 | $57.94 | 559,000 | — | — |
| 2009-12-14 | $26.55 | $59.21 | 535,700 | — | — |
| 2009-12-11 | $26.07 | $58.14 | 583,600 | — | — |
| 2009-12-10 | $25.42 | $56.69 | 492,400 | — | — |
| 2009-12-09 | $25.26 | $56.33 | 549,900 | — | — |
| 2009-12-08 | $24.41 | $54.44 | 680,100 | — | — |
| 2009-12-07 | $24.49 | $54.62 | 511,500 | — | — |
| 2009-12-04 | $23.62 | $52.68 | 665,900 | — | — |
| 2009-12-03 | $23.39 | $52.16 | 415,200 | — | — |
| 2009-12-02 | $23.80 | $53.08 | 566,000 | — | — |
| 2009-12-01 | $23.55 | $52.52 | 491,700 | — | — |
| 2009-11-30 | $23.18 | $51.70 | 678,600 | — | — |
| 2009-11-27 | $23.60 | $52.63 | 242,100 | — | — |
| 2009-11-25 | $24.69 | $55.06 | 442,300 | — | — |
| 2009-11-24 | $24.41 | $54.44 | 346,500 | — | — |
| 2009-11-23 | $24.19 | $53.95 | 405,100 | — | — |
| 2009-11-20 | $23.91 | $53.32 | 389,100 | — | — |
| 2009-11-19 | $24.01 | $53.55 | 499,700 | — | — |
| 2009-11-18 | $24.32 | $54.24 | 670,900 | — | — |
| 2009-11-17 | $23.93 | $53.37 | 418,700 | — | — |
| 2009-11-16 | $23.78 | $53.03 | 584,400 | — | — |
| 2009-11-13 | $22.27 | $49.67 | 443,500 | — | — |
| 2009-11-12 | $22.02 | $49.11 | 328,200 | — | — |
| 2009-11-11 | $22.91 | $51.09 | 372,600 | — | — |
| 2009-11-10 | $22.62 | $50.45 | 301,600 | — | — |
| 2009-11-09 | $22.99 | $51.27 | 443,800 | — | — |
| 2009-11-06 | $22.29 | $49.71 | 338,800 | — | — |
| 2009-11-05 | $22.17 | $49.44 | 669,200 | — | — |
| 2009-11-04 | $21.12 | $47.10 | 663,600 | — | — |
| 2009-11-03 | $21.36 | $47.64 | 582,900 | — | — |
| 2009-11-02 | $20.83 | $46.45 | 797,400 | — | — |
| 2009-10-30 | $21.03 | $46.90 | 729,800 | — | — |
| 2009-10-29 | $22.26 | $49.64 | 675,300 | — | — |
| 2009-10-28 | $21.36 | $47.64 | 1,228,400 | — | — |
| 2009-10-27 | $23.36 | $52.10 | 1,501,900 | — | — |
| 2009-10-26 | $21.37 | $47.66 | 954,900 | — | — |
| 2009-10-23 | $21.53 | $48.02 | 1,194,400 | — | — |
| 2009-10-22 | $22.90 | $50.67 | 676,700 | — | — |
| 2009-10-21 | $22.88 | $50.63 | 815,900 | — | — |
| 2009-10-20 | $23.56 | $52.13 | 515,500 | — | — |
| 2009-10-19 | $24.37 | $53.92 | 443,800 | — | — |
| 2009-10-16 | $23.70 | $52.44 | 419,500 | — | — |
| 2009-10-15 | $24.62 | $54.48 | 498,700 | — | — |
| 2009-10-14 | $24.68 | $54.61 | 509,400 | — | — |
| 2009-10-13 | $23.49 | $51.97 | 446,000 | — | — |
| 2009-10-12 | $23.59 | $52.20 | 419,700 | — | — |
| 2009-10-09 | $23.94 | $52.97 | 390,500 | — | — |
| 2009-10-08 | $24.50 | $54.21 | 594,900 | — | — |
| 2009-10-07 | $23.83 | $52.73 | 431,300 | — | — |
| 2009-10-06 | $23.74 | $52.53 | 625,500 | — | — |
| 2009-10-05 | $23.53 | $52.06 | 433,200 | — | — |
| 2009-10-02 | $22.27 | $49.28 | 373,700 | — | — |
| 2009-10-01 | $22.63 | $50.07 | 546,000 | — | — |
| 2009-09-30 | $23.39 | $51.75 | 705,100 | — | — |
| 2009-09-29 | $23.95 | $52.99 | 697,500 | — | — |
| 2009-09-28 | $24.29 | $53.75 | 321,200 | — | — |
| 2009-09-25 | $23.91 | $52.90 | 596,100 | — | — |
| 2009-09-24 | $24.47 | $54.14 | 879,100 | — | — |
| 2009-09-23 | $25.19 | $55.74 | 637,800 | — | — |
| 2009-09-22 | $25.32 | $56.02 | 515,800 | — | — |
| 2009-09-21 | $24.42 | $54.03 | 572,400 | — | — |
| 2009-09-18 | $25.10 | $55.54 | 874,300 | — | — |
| 2009-09-17 | $25.39 | $56.18 | 516,700 | — | — |
| 2009-09-16 | $25.66 | $56.78 | 765,700 | — | — |
| 2009-09-15 | $24.64 | $54.52 | 700,000 | — | — |
| 2009-09-14 | $24.33 | $53.83 | 606,200 | — | — |
| 2009-09-11 | $23.59 | $52.20 | 652,600 | — | — |
| 2009-09-10 | $23.63 | $52.28 | 608,900 | — | — |
| 2009-09-09 | $22.29 | $49.32 | 385,900 | — | — |
| 2009-09-08 | $22.57 | $49.94 | 742,500 | — | — |
| 2009-09-04 | $20.92 | $46.29 | 363,300 | — | — |
| 2009-09-03 | $20.54 | $45.45 | 392,400 | — | — |
| 2009-09-02 | $20.17 | $44.63 | 337,400 | — | — |
| 2009-09-01 | $20.21 | $44.72 | 672,900 | — | — |
| 2009-08-31 | $21.31 | $47.15 | 622,200 | — | — |
| 2009-08-28 | $21.75 | $48.12 | 771,600 | — | — |
| 2009-08-27 | $21.45 | $47.06 | 1,298,500 | — | — |
| 2009-08-26 | $19.97 | $43.82 | 506,400 | — | — |
| 2009-08-25 | $19.64 | $43.09 | 669,900 | — | — |
| 2009-08-24 | $20.24 | $44.41 | 685,400 | — | — |
| 2009-08-21 | $19.77 | $43.38 | 560,600 | — | — |
| 2009-08-20 | $18.99 | $41.67 | 287,200 | — | — |
| 2009-08-19 | $18.72 | $41.07 | 367,500 | — | — |
| 2009-08-18 | $18.36 | $40.28 | 304,800 | — | — |
| 2009-08-17 | $18.05 | $39.60 | 529,900 | — | — |
| 2009-08-14 | $19.24 | $42.21 | 378,000 | — | — |
| 2009-08-13 | $19.55 | $42.89 | 406,700 | — | — |
| 2009-08-12 | $19.15 | $42.02 | 466,000 | — | — |
| 2009-08-11 | $18.78 | $41.20 | 497,300 | — | — |
| 2009-08-10 | $19.16 | $42.04 | 415,300 | — | — |
| 2009-08-07 | $19.75 | $43.33 | 558,600 | — | — |
| 2009-08-06 | $19.19 | $42.10 | 694,700 | — | — |
| 2009-08-05 | $19.36 | $42.48 | 785,400 | — | — |
| 2009-08-04 | $19.39 | $42.54 | 1,140,000 | — | — |
| 2009-08-03 | $19.32 | $42.39 | 1,521,600 | — | — |
| 2009-07-31 | $18.69 | $41.01 | 951,600 | — | — |
| 2009-07-30 | $18.05 | $39.60 | 1,177,500 | — | — |
| 2009-07-29 | $17.29 | $37.94 | 1,011,300 | — | — |
| 2009-07-28 | $18.00 | $39.49 | 601,900 | — | — |
| 2009-07-27 | $18.55 | $40.70 | 364,000 | — | — |
| 2009-07-24 | $18.39 | $40.35 | 654,900 | — | — |
| 2009-07-23 | $18.23 | $40.00 | 788,000 | — | — |
| 2009-07-22 | $18.02 | $39.54 | 1,132,000 | — | — |
| 2009-07-21 | $18.99 | $41.67 | 490,600 | — | — |
| 2009-07-20 | $19.47 | $42.72 | 404,600 | — | — |
| 2009-07-17 | $18.68 | $40.99 | 434,900 | — | — |
| 2009-07-16 | $18.86 | $41.38 | 626,600 | — | — |
| 2009-07-15 | $18.00 | $39.49 | 886,300 | — | — |
| 2009-07-14 | $17.35 | $38.07 | 644,000 | — | — |
| 2009-07-13 | $17.30 | $37.96 | 711,300 | — | — |
| 2009-07-10 | $16.87 | $37.01 | 603,800 | — | — |
| 2009-07-09 | $17.08 | $37.47 | 676,200 | — | — |
| 2009-07-08 | $17.18 | $37.69 | 1,073,400 | — | — |
| 2009-07-07 | $17.94 | $39.36 | 1,044,100 | — | — |
| 2009-07-06 | $18.71 | $41.05 | 1,164,800 | — | — |
| 2009-07-02 | $20.06 | $44.01 | 694,900 | — | — |
| 2009-07-01 | $20.89 | $45.83 | 511,600 | — | — |
| 2009-06-30 | $20.81 | $45.66 | 534,400 | — | — |
| 2009-06-29 | $20.84 | $45.72 | 732,000 | — | — |
| 2009-06-26 | $20.24 | $44.41 | 547,200 | — | — |
| 2009-06-25 | $20.39 | $44.74 | 416,700 | — | — |
| 2009-06-24 | $19.52 | $42.83 | 384,000 | — | — |
| 2009-06-23 | $19.21 | $42.15 | 801,100 | — | — |
| 2009-06-22 | $19.15 | $42.02 | 512,600 | — | — |
| 2009-06-19 | $21.06 | $46.21 | 531,800 | — | — |
| 2009-06-18 | $20.80 | $45.64 | 367,600 | — | — |
| 2009-06-17 | $20.60 | $45.20 | 647,100 | — | — |
| 2009-06-16 | $21.22 | $46.56 | 585,600 | — | — |
| 2009-06-15 | $22.10 | $48.49 | 814,400 | — | — |
| 2009-06-12 | $23.59 | $51.76 | 612,900 | — | — |
| 2009-06-11 | $24.28 | $53.27 | 734,200 | — | — |
| 2009-06-10 | $24.74 | $54.28 | 392,400 | — | — |
| 2009-06-09 | $24.39 | $53.51 | 565,400 | — | — |
| 2009-06-08 | $23.66 | $51.91 | 567,200 | — | — |
| 2009-06-05 | $24.46 | $53.67 | 985,400 | — | — |
| 2009-06-04 | $23.75 | $52.11 | 657,900 | — | — |
| 2009-06-03 | $23.23 | $50.97 | 634,600 | — | — |
| 2009-06-02 | $23.94 | $52.53 | 1,072,100 | — | — |
| 2009-06-01 | $23.74 | $52.09 | 714,400 | — | — |
| 2009-05-29 | $22.48 | $49.32 | 687,600 | — | — |
| 2009-05-28 | $21.91 | $48.07 | 532,800 | — | — |
| 2009-05-27 | $21.55 | $47.28 | 1,131,000 | — | — |
| 2009-05-26 | $22.33 | $48.99 | 451,900 | — | — |
| 2009-05-22 | $21.24 | $46.60 | 366,700 | — | — |
| 2009-05-21 | $20.95 | $45.97 | 577,100 | — | — |
| 2009-05-20 | $21.73 | $47.68 | 873,800 | — | — |
| 2009-05-19 | $21.20 | $46.51 | 656,800 | — | — |
| 2009-05-18 | $20.64 | $45.29 | 631,200 | — | — |
| 2009-05-15 | $19.48 | $42.74 | 633,600 | — | — |
| 2009-05-14 | $19.68 | $43.18 | 764,200 | — | — |
| 2009-05-13 | $19.51 | $42.81 | 988,900 | — | — |
| 2009-05-12 | $21.08 | $46.25 | 828,200 | — | — |
| 2009-05-11 | $21.33 | $46.80 | 747,800 | — | — |
| 2009-05-08 | $22.23 | $48.77 | 475,700 | — | — |
| 2009-05-07 | $21.59 | $47.37 | 650,200 | — | — |
| 2009-05-06 | $22.45 | $49.26 | 565,000 | — | — |
| 2009-05-05 | $22.38 | $49.10 | 693,900 | — | — |
| 2009-05-04 | $22.47 | $49.30 | 655,000 | — | — |
| 2009-05-01 | $20.68 | $45.37 | 539,600 | — | — |
| 2009-04-30 | $20.67 | $44.96 | 786,000 | — | — |
| 2009-04-29 | $19.66 | $42.76 | 811,500 | — | — |
| 2009-04-28 | $18.76 | $40.80 | 1,017,800 | — | — |
| 2009-04-27 | $18.49 | $40.22 | 950,700 | — | — |
| 2009-04-24 | $19.32 | $42.02 | 655,500 | — | — |
| 2009-04-23 | $18.24 | $39.67 | 752,500 | — | — |
| 2009-04-22 | $18.02 | $39.19 | 1,081,500 | — | — |
| 2009-04-21 | $17.86 | $38.84 | 1,009,900 | — | — |
| 2009-04-20 | $17.06 | $37.10 | 738,400 | — | — |
| 2009-04-17 | $18.03 | $39.21 | 540,300 | — | — |
| 2009-04-16 | $17.50 | $38.06 | 669,000 | — | — |
| 2009-04-15 | $16.92 | $36.80 | 436,200 | — | — |
| 2009-04-14 | $16.85 | $36.65 | 658,600 | — | — |
| 2009-04-13 | $17.34 | $37.71 | 568,700 | — | — |
| 2009-04-09 | $16.87 | $36.69 | 620,100 | — | — |
| 2009-04-08 | $15.53 | $33.78 | 370,800 | — | — |
| 2009-04-07 | $14.89 | $32.39 | 627,300 | — | — |
| 2009-04-06 | $15.93 | $34.65 | 461,200 | — | — |
| 2009-04-03 | $15.99 | $34.78 | 518,500 | — | — |
| 2009-04-02 | $15.62 | $33.97 | 615,900 | — | — |
| 2009-04-01 | $14.42 | $31.36 | 790,900 | — | — |
| 2009-03-31 | $14.12 | $30.71 | 649,300 | — | — |
| 2009-03-30 | $13.78 | $29.97 | 779,700 | — | — |
| 2009-03-27 | $14.28 | $31.06 | 997,700 | — | — |
| 2009-03-26 | $14.19 | $30.86 | 957,500 | — | — |
| 2009-03-25 | $13.25 | $28.82 | 1,012,100 | — | — |
| 2009-03-24 | $13.61 | $29.60 | 884,300 | — | — |
| 2009-03-23 | $14.17 | $30.82 | 1,529,100 | — | — |
| 2009-03-20 | $14.64 | $31.84 | 2,330,700 | — | — |
| 2009-03-19 | $15.64 | $34.02 | 701,500 | — | — |
| 2009-03-18 | $15.12 | $32.89 | 745,100 | — | — |
| 2009-03-17 | $14.96 | $32.54 | 559,500 | — | — |
| 2009-03-16 | $14.94 | $32.49 | 572,400 | — | — |
| 2009-03-13 | $15.01 | $32.65 | 467,200 | — | — |
| 2009-03-12 | $14.65 | $31.86 | 507,600 | — | — |
| 2009-03-11 | $14.21 | $30.91 | 588,100 | — | — |
| 2009-03-10 | $13.96 | $30.36 | 653,800 | — | — |
| 2009-03-09 | $12.64 | $27.49 | 691,400 | — | — |
| 2009-03-06 | $12.64 | $27.49 | 767,700 | — | — |
| 2009-03-05 | $12.61 | $27.43 | 806,200 | — | — |
| 2009-03-04 | $13.57 | $29.51 | 812,000 | — | — |
| 2009-03-03 | $12.67 | $27.56 | 999,600 | — | — |
| 2009-03-02 | $12.15 | $26.43 | 734,800 | — | — |
| 2009-02-27 | $13.70 | $29.80 | 701,600 | — | — |
| 2009-02-26 | $13.64 | $29.67 | 427,600 | — | — |
| 2009-02-25 | $13.76 | $29.93 | 501,400 | — | — |
| 2009-02-24 | $14.56 | $31.67 | 638,300 | — | — |
| 2009-02-23 | $13.67 | $29.73 | 575,700 | — | — |
| 2009-02-20 | $15.29 | $33.26 | 686,300 | — | — |
| 2009-02-19 | $15.29 | $33.26 | 512,700 | — | — |
| 2009-02-18 | $15.72 | $34.19 | 908,100 | — | — |
| 2009-02-17 | $15.77 | $34.30 | 949,000 | — | — |
| 2009-02-13 | $16.58 | $36.06 | 510,700 | — | — |
| 2009-02-12 | $16.71 | $36.34 | 555,400 | — | — |
| 2009-02-11 | $16.52 | $35.93 | 631,600 | — | — |
| 2009-02-10 | $16.71 | $36.34 | 570,600 | — | — |
| 2009-02-09 | $18.42 | $40.06 | 723,100 | — | — |
| 2009-02-06 | $18.63 | $40.52 | 537,500 | — | — |
| 2009-02-05 | $17.62 | $38.32 | 494,000 | — | — |
| 2009-02-04 | $17.08 | $37.15 | 463,300 | — | — |
| 2009-02-03 | $16.87 | $36.69 | 743,500 | — | — |
| 2009-02-02 | $16.20 | $35.23 | 788,200 | — | — |
| 2009-01-30 | $16.50 | $35.89 | 902,000 | — | — |
| 2009-01-29 | $17.57 | $37.82 | 754,300 | — | — |
| 2009-01-28 | $18.57 | $39.98 | 1,110,200 | — | — |
| 2009-01-27 | $19.18 | $41.29 | 1,154,000 | — | — |
| 2009-01-26 | $17.56 | $37.80 | 697,100 | — | — |
| 2009-01-23 | $18.02 | $38.79 | 550,900 | — | — |
| 2009-01-22 | $17.73 | $38.17 | 882,800 | — | — |
| 2009-01-21 | $18.28 | $39.35 | 1,078,200 | — | — |
| 2009-01-20 | $17.87 | $38.47 | 654,600 | — | — |
| 2009-01-16 | $19.47 | $41.91 | 562,800 | — | — |
| 2009-01-15 | $19.42 | $41.81 | 489,900 | — | — |
| 2009-01-14 | $18.89 | $40.66 | 409,900 | — | — |
| 2009-01-13 | $20.48 | $44.09 | 371,000 | — | — |
| 2009-01-12 | $20.01 | $43.08 | 499,200 | — | — |
| 2009-01-09 | $21.26 | $45.77 | 639,300 | — | — |
| 2009-01-08 | $22.96 | $49.43 | 663,100 | — | — |
| 2009-01-07 | $22.34 | $48.09 | 872,000 | — | — |
| 2009-01-06 | $23.89 | $51.43 | 725,000 | — | — |
| 2009-01-05 | $22.02 | $47.40 | 625,300 | — | — |
| 2009-01-02 | $21.93 | $47.21 | 578,900 | — | — |