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 | $34.26 | $57.38 | 235,800 | — | — |
| 2009-12-30 | $35.02 | $58.66 | 155,200 | — | — |
| 2009-12-29 | $35.01 | $58.64 | 306,800 | — | — |
| 2009-12-28 | $34.92 | $58.49 | 246,500 | — | — |
| 2009-12-24 | $34.87 | $58.40 | 82,300 | — | — |
| 2009-12-23 | $34.73 | $58.17 | 237,000 | — | — |
| 2009-12-22 | $34.60 | $57.95 | 323,800 | — | — |
| 2009-12-21 | $34.17 | $57.23 | 398,000 | — | — |
| 2009-12-18 | $34.00 | $56.95 | 529,500 | — | — |
| 2009-12-17 | $33.94 | $56.85 | 427,300 | — | — |
| 2009-12-16 | $33.92 | $56.81 | 194,400 | — | — |
| 2009-12-15 | $33.69 | $56.43 | 280,000 | — | — |
| 2009-12-14 | $33.53 | $56.16 | 205,600 | — | — |
| 2009-12-11 | $33.20 | $55.61 | 166,400 | — | — |
| 2009-12-10 | $32.83 | $54.99 | 189,200 | — | — |
| 2009-12-09 | $33.02 | $55.31 | 369,000 | — | — |
| 2009-12-08 | $32.48 | $54.40 | 1,769,900 | — | — |
| 2009-12-07 | $32.87 | $55.05 | 965,000 | — | — |
| 2009-12-04 | $33.53 | $56.16 | 319,900 | — | — |
| 2009-12-03 | $32.61 | $54.62 | 226,000 | — | — |
| 2009-12-02 | $33.08 | $55.41 | 290,200 | — | — |
| 2009-12-01 | $32.30 | $54.10 | 266,800 | — | — |
| 2009-11-30 | $32.11 | $53.78 | 292,600 | — | — |
| 2009-11-27 | $32.11 | $53.78 | 86,700 | — | — |
| 2009-11-25 | $32.68 | $54.74 | 245,600 | — | — |
| 2009-11-24 | $32.86 | $55.04 | 231,200 | — | — |
| 2009-11-23 | $32.90 | $55.10 | 297,300 | — | — |
| 2009-11-20 | $32.68 | $54.74 | 165,700 | — | — |
| 2009-11-19 | $32.77 | $54.89 | 208,700 | — | — |
| 2009-11-18 | $33.35 | $55.86 | 180,700 | — | — |
| 2009-11-17 | $33.60 | $56.28 | 302,000 | — | — |
| 2009-11-16 | $33.72 | $56.48 | 224,700 | — | — |
| 2009-11-13 | $33.27 | $55.72 | 320,100 | — | — |
| 2009-11-12 | $32.72 | $54.80 | 228,300 | — | — |
| 2009-11-11 | $33.79 | $56.33 | 377,400 | — | — |
| 2009-11-10 | $33.09 | $55.16 | 488,400 | — | — |
| 2009-11-09 | $32.42 | $54.04 | 227,700 | — | — |
| 2009-11-06 | $32.04 | $53.41 | 351,100 | — | — |
| 2009-11-05 | $32.19 | $53.66 | 264,500 | — | — |
| 2009-11-04 | $31.17 | $51.96 | 431,200 | — | — |
| 2009-11-03 | $31.68 | $52.81 | 415,900 | — | — |
| 2009-11-02 | $31.05 | $51.76 | 361,500 | — | — |
| 2009-10-30 | $31.04 | $51.74 | 457,900 | — | — |
| 2009-10-29 | $31.82 | $53.04 | 349,400 | — | — |
| 2009-10-28 | $31.54 | $52.58 | 522,200 | — | — |
| 2009-10-27 | $32.60 | $54.34 | 389,900 | — | — |
| 2009-10-26 | $32.87 | $54.79 | 569,200 | — | — |
| 2009-10-23 | $33.06 | $55.11 | 389,200 | — | — |
| 2009-10-22 | $33.71 | $56.19 | 421,900 | — | — |
| 2009-10-21 | $33.16 | $55.28 | 620,500 | — | — |
| 2009-10-20 | $34.05 | $56.76 | 1,732,800 | — | — |
| 2009-10-19 | $36.19 | $60.33 | 605,500 | — | — |
| 2009-10-16 | $35.58 | $59.31 | 289,100 | — | — |
| 2009-10-15 | $36.13 | $60.23 | 396,200 | — | — |
| 2009-10-14 | $36.28 | $60.48 | 162,900 | — | — |
| 2009-10-13 | $35.74 | $59.58 | 389,400 | — | — |
| 2009-10-12 | $35.83 | $59.73 | 572,700 | — | — |
| 2009-10-09 | $34.93 | $58.23 | 205,500 | — | — |
| 2009-10-08 | $34.78 | $57.98 | 263,100 | — | — |
| 2009-10-07 | $34.42 | $57.38 | 371,400 | — | — |
| 2009-10-06 | $34.41 | $57.36 | 407,200 | — | — |
| 2009-10-05 | $33.46 | $55.78 | 289,200 | — | — |
| 2009-10-02 | $32.48 | $54.14 | 486,400 | — | — |
| 2009-10-01 | $33.34 | $55.58 | 324,600 | — | — |
| 2009-09-30 | $33.91 | $56.53 | 527,300 | — | — |
| 2009-09-29 | $34.63 | $57.73 | 541,700 | — | — |
| 2009-09-28 | $34.18 | $56.98 | 174,900 | — | — |
| 2009-09-25 | $33.38 | $55.64 | 242,900 | — | — |
| 2009-09-24 | $33.83 | $56.39 | 389,600 | — | — |
| 2009-09-23 | $34.57 | $57.63 | 414,700 | — | — |
| 2009-09-22 | $34.47 | $57.46 | 370,900 | — | — |
| 2009-09-21 | $34.60 | $57.68 | 566,700 | — | — |
| 2009-09-18 | $33.83 | $56.39 | 352,000 | — | — |
| 2009-09-17 | $33.83 | $56.39 | 406,500 | — | — |
| 2009-09-16 | $33.76 | $56.28 | 502,700 | — | — |
| 2009-09-15 | $33.30 | $55.51 | 443,100 | — | — |
| 2009-09-14 | $33.27 | $55.46 | 379,200 | — | — |
| 2009-09-11 | $33.39 | $55.66 | 493,800 | — | — |
| 2009-09-10 | $33.51 | $55.86 | 634,800 | — | — |
| 2009-09-09 | $32.56 | $54.28 | 416,900 | — | — |
| 2009-09-08 | $32.30 | $53.84 | 779,200 | — | — |
| 2009-09-04 | $32.46 | $54.11 | 200,900 | — | — |
| 2009-09-03 | $32.24 | $53.74 | 356,600 | — | — |
| 2009-09-02 | $32.01 | $53.36 | 305,500 | — | — |
| 2009-09-01 | $32.24 | $53.74 | 495,400 | — | — |
| 2009-08-31 | $32.99 | $54.99 | 435,900 | — | — |
| 2009-08-28 | $33.21 | $55.36 | 298,700 | — | — |
| 2009-08-27 | $33.36 | $55.61 | 239,100 | — | — |
| 2009-08-26 | $33.47 | $55.79 | 344,900 | — | — |
| 2009-08-25 | $33.65 | $56.09 | 393,700 | — | — |
| 2009-08-24 | $33.55 | $55.93 | 298,300 | — | — |
| 2009-08-21 | $33.50 | $55.84 | 420,000 | — | — |
| 2009-08-20 | $32.63 | $54.39 | 266,600 | — | — |
| 2009-08-19 | $32.72 | $54.54 | 314,600 | — | — |
| 2009-08-18 | $32.36 | $53.94 | 315,700 | — | — |
| 2009-08-17 | $31.62 | $52.71 | 250,300 | — | — |
| 2009-08-14 | $32.47 | $54.13 | 431,600 | — | — |
| 2009-08-13 | $33.15 | $55.26 | 447,600 | — | — |
| 2009-08-12 | $32.54 | $54.24 | 528,900 | — | — |
| 2009-08-11 | $32.60 | $54.08 | 564,400 | — | — |
| 2009-08-10 | $32.68 | $54.21 | 525,200 | — | — |
| 2009-08-07 | $33.24 | $55.14 | 740,500 | — | — |
| 2009-08-06 | $32.44 | $53.81 | 487,700 | — | — |
| 2009-08-05 | $32.59 | $54.06 | 609,300 | — | — |
| 2009-08-04 | $32.85 | $54.49 | 611,700 | — | — |
| 2009-08-03 | $32.20 | $53.41 | 732,500 | — | — |
| 2009-07-31 | $31.33 | $51.97 | 587,800 | — | — |
| 2009-07-30 | $31.39 | $52.07 | 608,700 | — | — |
| 2009-07-29 | $30.92 | $51.29 | 928,000 | — | — |
| 2009-07-28 | $31.27 | $51.87 | 711,600 | — | — |
| 2009-07-27 | $30.73 | $50.98 | 761,700 | — | — |
| 2009-07-24 | $30.80 | $51.09 | 665,200 | — | — |
| 2009-07-23 | $30.91 | $51.27 | 2,442,000 | — | — |
| 2009-07-22 | $28.65 | $47.52 | 2,949,000 | — | — |
| 2009-07-21 | $25.28 | $41.93 | 1,023,500 | — | — |
| 2009-07-20 | $24.57 | $40.76 | 312,200 | — | — |
| 2009-07-17 | $24.05 | $39.89 | 321,600 | — | — |
| 2009-07-16 | $24.02 | $39.84 | 401,700 | — | — |
| 2009-07-15 | $24.05 | $39.89 | 589,900 | — | — |
| 2009-07-14 | $23.33 | $38.70 | 379,800 | — | — |
| 2009-07-13 | $23.00 | $38.15 | 179,500 | — | — |
| 2009-07-10 | $22.79 | $37.80 | 255,800 | — | — |
| 2009-07-09 | $22.60 | $37.49 | 325,900 | — | — |
| 2009-07-08 | $22.85 | $37.90 | 455,300 | — | — |
| 2009-07-07 | $23.20 | $38.48 | 528,300 | — | — |
| 2009-07-06 | $24.09 | $39.96 | 567,600 | — | — |
| 2009-07-02 | $24.06 | $39.91 | 183,100 | — | — |
| 2009-07-01 | $24.79 | $41.12 | 433,900 | — | — |
| 2009-06-30 | $24.04 | $39.88 | 496,700 | — | — |
| 2009-06-29 | $24.40 | $40.47 | 250,900 | — | — |
| 2009-06-26 | $24.65 | $40.89 | 680,000 | — | — |
| 2009-06-25 | $24.74 | $41.04 | 218,800 | — | — |
| 2009-06-24 | $23.99 | $39.79 | 264,300 | — | — |
| 2009-06-23 | $24.00 | $39.81 | 426,200 | — | — |
| 2009-06-22 | $24.00 | $39.81 | 295,400 | — | — |
| 2009-06-19 | $24.68 | $40.94 | 299,300 | — | — |
| 2009-06-18 | $24.75 | $41.06 | 329,700 | — | — |
| 2009-06-17 | $24.69 | $40.96 | 250,500 | — | — |
| 2009-06-16 | $24.82 | $41.17 | 319,700 | — | — |
| 2009-06-15 | $25.58 | $42.43 | 485,200 | — | — |
| 2009-06-12 | $26.05 | $43.21 | 384,100 | — | — |
| 2009-06-11 | $25.97 | $43.08 | 462,100 | — | — |
| 2009-06-10 | $25.51 | $42.32 | 502,200 | — | — |
| 2009-06-09 | $25.20 | $41.80 | 727,400 | — | — |
| 2009-06-08 | $24.64 | $40.87 | 487,100 | — | — |
| 2009-06-05 | $24.86 | $41.24 | 1,156,900 | — | — |
| 2009-06-04 | $24.02 | $39.84 | 784,000 | — | — |
| 2009-06-03 | $23.37 | $38.77 | 590,800 | — | — |
| 2009-06-02 | $23.34 | $38.72 | 456,700 | — | — |
| 2009-06-01 | $23.37 | $38.77 | 520,400 | — | — |
| 2009-05-29 | $22.87 | $37.94 | 408,500 | — | — |
| 2009-05-28 | $22.63 | $37.54 | 379,400 | — | — |
| 2009-05-27 | $23.15 | $38.40 | 437,100 | — | — |
| 2009-05-26 | $23.51 | $39.00 | 361,100 | — | — |
| 2009-05-22 | $22.86 | $37.92 | 338,600 | — | — |
| 2009-05-21 | $22.68 | $37.62 | 447,400 | — | — |
| 2009-05-20 | $23.30 | $38.65 | 547,000 | — | — |
| 2009-05-19 | $23.37 | $38.77 | 378,800 | — | — |
| 2009-05-18 | $22.88 | $37.95 | 398,900 | — | — |
| 2009-05-15 | $22.64 | $37.56 | 577,600 | — | — |
| 2009-05-14 | $22.36 | $37.09 | 566,700 | — | — |
| 2009-05-13 | $21.75 | $35.82 | 449,900 | — | — |
| 2009-05-12 | $22.70 | $37.39 | 317,800 | — | — |
| 2009-05-11 | $23.17 | $38.16 | 358,600 | — | — |
| 2009-05-08 | $23.19 | $38.19 | 1,137,400 | — | — |
| 2009-05-07 | $23.35 | $38.46 | 436,900 | — | — |
| 2009-05-06 | $23.77 | $39.15 | 529,300 | — | — |
| 2009-05-05 | $23.95 | $39.45 | 429,200 | — | — |
| 2009-05-04 | $24.13 | $39.74 | 740,700 | — | — |
| 2009-05-01 | $23.53 | $38.75 | 866,900 | — | — |
| 2009-04-30 | $22.75 | $37.47 | 782,400 | — | — |
| 2009-04-29 | $22.44 | $36.96 | 943,000 | — | — |
| 2009-04-28 | $21.47 | $35.36 | 560,800 | — | — |
| 2009-04-27 | $21.22 | $34.95 | 508,600 | — | — |
| 2009-04-24 | $20.83 | $34.31 | 825,400 | — | — |
| 2009-04-23 | $20.81 | $34.27 | 391,600 | — | — |
| 2009-04-22 | $20.87 | $34.37 | 1,260,000 | — | — |
| 2009-04-21 | $20.00 | $32.94 | 832,200 | — | — |
| 2009-04-20 | $20.26 | $33.37 | 354,000 | — | — |
| 2009-04-17 | $21.20 | $34.92 | 548,800 | — | — |
| 2009-04-16 | $21.23 | $34.97 | 539,200 | — | — |
| 2009-04-15 | $21.08 | $34.72 | 431,100 | — | — |
| 2009-04-14 | $20.69 | $34.08 | 369,300 | — | — |
| 2009-04-13 | $20.96 | $34.52 | 439,100 | — | — |
| 2009-04-09 | $21.01 | $34.60 | 431,300 | — | — |
| 2009-04-08 | $20.08 | $33.07 | 322,600 | — | — |
| 2009-04-07 | $19.74 | $32.51 | 500,100 | — | — |
| 2009-04-06 | $20.81 | $34.27 | 628,400 | — | — |
| 2009-04-03 | $20.86 | $34.36 | 412,800 | — | — |
| 2009-04-02 | $20.70 | $34.09 | 682,000 | — | — |
| 2009-04-01 | $20.07 | $33.05 | 633,500 | — | — |
| 2009-03-31 | $19.63 | $32.33 | 635,500 | — | — |
| 2009-03-30 | $19.38 | $31.92 | 496,100 | — | — |
| 2009-03-27 | $20.45 | $33.68 | 654,600 | — | — |
| 2009-03-26 | $20.64 | $33.99 | 1,132,400 | — | — |
| 2009-03-25 | $22.10 | $36.40 | 241,200 | — | — |
| 2009-03-24 | $21.92 | $36.10 | 387,200 | — | — |
| 2009-03-23 | $21.96 | $36.17 | 489,400 | — | — |
| 2009-03-20 | $20.54 | $33.83 | 357,600 | — | — |
| 2009-03-19 | $21.23 | $34.97 | 295,200 | — | — |
| 2009-03-18 | $21.26 | $35.01 | 480,800 | — | — |
| 2009-03-17 | $20.72 | $34.13 | 587,000 | — | — |
| 2009-03-16 | $20.76 | $34.19 | 293,100 | — | — |
| 2009-03-13 | $20.84 | $34.32 | 293,500 | — | — |
| 2009-03-12 | $20.51 | $33.78 | 505,000 | — | — |
| 2009-03-11 | $19.98 | $32.91 | 426,700 | — | — |
| 2009-03-10 | $19.56 | $32.21 | 655,800 | — | — |
| 2009-03-09 | $18.34 | $30.21 | 393,600 | — | — |
| 2009-03-06 | $18.11 | $29.83 | 762,600 | — | — |
| 2009-03-05 | $18.27 | $30.09 | 340,300 | — | — |
| 2009-03-04 | $19.24 | $31.69 | 648,900 | — | — |
| 2009-03-03 | $18.72 | $30.83 | 602,400 | — | — |
| 2009-03-02 | $19.09 | $31.44 | 740,700 | — | — |
| 2009-02-27 | $19.82 | $32.64 | 643,700 | — | — |
| 2009-02-26 | $19.30 | $31.79 | 436,100 | — | — |
| 2009-02-25 | $19.69 | $32.43 | 418,900 | — | — |
| 2009-02-24 | $20.25 | $33.35 | 464,200 | — | — |
| 2009-02-23 | $19.35 | $31.87 | 333,900 | — | — |
| 2009-02-20 | $20.42 | $33.63 | 632,800 | — | — |
| 2009-02-19 | $21.01 | $34.60 | 509,300 | — | — |
| 2009-02-18 | $21.01 | $34.60 | 469,700 | — | — |
| 2009-02-17 | $20.86 | $34.10 | 414,100 | — | — |
| 2009-02-13 | $21.41 | $35.00 | 354,600 | — | — |
| 2009-02-12 | $21.52 | $35.18 | 540,100 | — | — |
| 2009-02-11 | $21.43 | $35.03 | 400,800 | — | — |
| 2009-02-10 | $21.20 | $34.66 | 632,100 | — | — |
| 2009-02-09 | $21.64 | $35.38 | 617,700 | — | — |
| 2009-02-06 | $21.87 | $35.75 | 1,015,000 | — | — |
| 2009-02-05 | $19.57 | $31.99 | 442,600 | — | — |
| 2009-02-04 | $18.57 | $30.36 | 394,900 | — | — |
| 2009-02-03 | $18.66 | $30.50 | 513,600 | — | — |
| 2009-02-02 | $18.51 | $30.26 | 540,900 | — | — |
| 2009-01-30 | $18.67 | $30.52 | 352,200 | — | — |
| 2009-01-29 | $19.18 | $31.35 | 357,000 | — | — |
| 2009-01-28 | $19.67 | $32.16 | 339,400 | — | — |
| 2009-01-27 | $19.04 | $31.13 | 388,600 | — | — |
| 2009-01-26 | $18.59 | $30.39 | 398,600 | — | — |
| 2009-01-23 | $18.23 | $29.80 | 572,600 | — | — |
| 2009-01-22 | $18.43 | $30.13 | 617,100 | — | — |
| 2009-01-21 | $18.58 | $30.37 | 1,042,200 | — | — |
| 2009-01-20 | $18.92 | $30.93 | 315,500 | — | — |
| 2009-01-16 | $19.94 | $32.60 | 563,800 | — | — |
| 2009-01-15 | $20.13 | $32.91 | 327,000 | — | — |
| 2009-01-14 | $20.00 | $32.69 | 293,600 | — | — |
| 2009-01-13 | $20.78 | $33.97 | 374,400 | — | — |
| 2009-01-12 | $20.64 | $33.74 | 355,400 | — | — |
| 2009-01-09 | $20.97 | $34.28 | 274,000 | — | — |
| 2009-01-08 | $21.61 | $35.33 | 342,800 | — | — |
| 2009-01-07 | $21.75 | $35.56 | 753,800 | — | — |
| 2009-01-06 | $21.62 | $35.34 | 491,700 | — | — |
| 2009-01-05 | $21.32 | $34.85 | 421,200 | — | — |
| 2009-01-02 | $21.31 | $34.84 | 442,700 | — | — |