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 | $21.72 | $94.64 | 528,000 | — | — |
| 2009-12-30 | $22.18 | $96.64 | 418,600 | — | — |
| 2009-12-29 | $22.17 | $96.60 | 286,200 | — | — |
| 2009-12-28 | $22.05 | $96.08 | 263,600 | — | — |
| 2009-12-24 | $22.03 | $95.99 | 132,400 | — | — |
| 2009-12-23 | $21.92 | $95.51 | 659,000 | — | — |
| 2009-12-22 | $21.84 | $95.16 | 651,800 | — | — |
| 2009-12-21 | $22.00 | $95.86 | 783,700 | — | — |
| 2009-12-18 | $21.88 | $95.34 | 1,049,400 | — | — |
| 2009-12-17 | $21.76 | $94.81 | 559,300 | — | — |
| 2009-12-16 | $21.80 | $94.99 | 631,700 | — | — |
| 2009-12-15 | $21.85 | $95.21 | 780,800 | — | — |
| 2009-12-14 | $21.87 | $95.29 | 544,400 | — | — |
| 2009-12-11 | $21.91 | $95.47 | 606,500 | — | — |
| 2009-12-10 | $21.46 | $93.51 | 709,900 | — | — |
| 2009-12-09 | $21.33 | $92.94 | 796,200 | — | — |
| 2009-12-08 | $21.33 | $92.94 | 1,028,000 | — | — |
| 2009-12-07 | $21.11 | $91.98 | 1,038,600 | — | — |
| 2009-12-04 | $21.34 | $91.68 | 1,168,500 | — | — |
| 2009-12-03 | $21.25 | $91.29 | 1,130,800 | — | — |
| 2009-12-02 | $21.16 | $90.90 | 631,100 | — | — |
| 2009-12-01 | $20.91 | $89.83 | 870,800 | — | — |
| 2009-11-30 | $20.59 | $88.45 | 1,032,800 | — | — |
| 2009-11-27 | $20.45 | $87.85 | 289,600 | — | — |
| 2009-11-25 | $20.73 | $89.06 | 531,100 | — | — |
| 2009-11-24 | $20.52 | $88.15 | 679,800 | — | — |
| 2009-11-23 | $20.37 | $87.51 | 571,000 | — | — |
| 2009-11-20 | $20.16 | $86.61 | 416,100 | — | — |
| 2009-11-19 | $20.14 | $86.52 | 522,700 | — | — |
| 2009-11-18 | $20.34 | $87.38 | 400,600 | — | — |
| 2009-11-17 | $20.31 | $87.25 | 563,300 | — | — |
| 2009-11-16 | $20.23 | $86.91 | 458,500 | — | — |
| 2009-11-13 | $19.94 | $85.66 | 551,700 | — | — |
| 2009-11-12 | $19.77 | $84.93 | 848,000 | — | — |
| 2009-11-11 | $20.03 | $86.05 | 922,700 | — | — |
| 2009-11-10 | $20.14 | $86.52 | 750,500 | — | — |
| 2009-11-09 | $19.97 | $85.79 | 738,300 | — | — |
| 2009-11-06 | $19.57 | $84.07 | 812,300 | — | — |
| 2009-11-05 | $19.48 | $83.69 | 918,000 | — | — |
| 2009-11-04 | $19.05 | $81.84 | 1,053,500 | — | — |
| 2009-11-03 | $19.09 | $82.01 | 1,210,100 | — | — |
| 2009-11-02 | $19.14 | $82.23 | 1,224,200 | — | — |
| 2009-10-30 | $19.15 | $82.27 | 1,364,300 | — | — |
| 2009-10-29 | $19.62 | $84.29 | 1,035,000 | — | — |
| 2009-10-28 | $19.62 | $84.29 | 1,297,300 | — | — |
| 2009-10-27 | $19.64 | $84.37 | 923,800 | — | — |
| 2009-10-26 | $19.57 | $84.07 | 868,800 | — | — |
| 2009-10-23 | $19.69 | $84.59 | 963,500 | — | — |
| 2009-10-22 | $20.05 | $86.13 | 987,500 | — | — |
| 2009-10-21 | $20.05 | $86.13 | 1,198,600 | — | — |
| 2009-10-20 | $20.19 | $86.74 | 560,800 | — | — |
| 2009-10-19 | $20.51 | $88.11 | 593,500 | — | — |
| 2009-10-16 | $20.28 | $87.12 | 1,140,900 | — | — |
| 2009-10-15 | $20.09 | $86.31 | 1,148,800 | — | — |
| 2009-10-14 | $19.69 | $84.59 | 1,349,700 | — | — |
| 2009-10-13 | $19.63 | $84.33 | 1,311,800 | — | — |
| 2009-10-12 | $19.70 | $84.63 | 802,300 | — | — |
| 2009-10-09 | $19.60 | $84.20 | 717,000 | — | — |
| 2009-10-08 | $19.64 | $84.37 | 1,283,400 | — | — |
| 2009-10-07 | $19.71 | $84.67 | 822,100 | — | — |
| 2009-10-06 | $19.72 | $84.72 | 720,700 | — | — |
| 2009-10-05 | $19.59 | $84.16 | 1,070,500 | — | — |
| 2009-10-02 | $19.20 | $82.48 | 784,400 | — | — |
| 2009-10-01 | $19.36 | $83.17 | 1,277,200 | — | — |
| 2009-09-30 | $19.51 | $83.82 | 1,266,300 | — | — |
| 2009-09-29 | $19.69 | $84.59 | 813,300 | — | — |
| 2009-09-28 | $19.62 | $84.29 | 916,800 | — | — |
| 2009-09-25 | $19.51 | $83.82 | 1,997,400 | — | — |
| 2009-09-24 | $19.48 | $83.69 | 4,077,600 | — | — |
| 2009-09-23 | $20.39 | $87.60 | 926,300 | — | — |
| 2009-09-22 | $20.39 | $87.60 | 1,058,000 | — | — |
| 2009-09-21 | $20.59 | $88.45 | 1,062,600 | — | — |
| 2009-09-18 | $20.80 | $89.36 | 1,567,600 | — | — |
| 2009-09-17 | $21.09 | $90.60 | 470,600 | — | — |
| 2009-09-16 | $21.22 | $91.16 | 782,000 | — | — |
| 2009-09-15 | $20.81 | $89.40 | 704,500 | — | — |
| 2009-09-14 | $20.59 | $88.45 | 593,000 | — | — |
| 2009-09-11 | $20.36 | $87.47 | 728,100 | — | — |
| 2009-09-10 | $20.34 | $87.38 | 659,800 | — | — |
| 2009-09-09 | $20.27 | $87.08 | 579,300 | — | — |
| 2009-09-08 | $20.25 | $86.99 | 760,600 | — | — |
| 2009-09-04 | $20.16 | $86.61 | 522,100 | — | — |
| 2009-09-03 | $20.29 | $85.88 | 1,003,600 | — | — |
| 2009-09-02 | $20.36 | $86.17 | 662,900 | — | — |
| 2009-09-01 | $20.48 | $86.68 | 908,700 | — | — |
| 2009-08-31 | $20.52 | $86.85 | 888,000 | — | — |
| 2009-08-28 | $20.65 | $87.40 | 484,900 | — | — |
| 2009-08-27 | $20.61 | $87.23 | 637,700 | — | — |
| 2009-08-26 | $20.74 | $87.78 | 642,000 | — | — |
| 2009-08-25 | $20.74 | $87.78 | 658,000 | — | — |
| 2009-08-24 | $20.59 | $87.15 | 683,300 | — | — |
| 2009-08-21 | $20.46 | $86.60 | 909,800 | — | — |
| 2009-08-20 | $20.11 | $85.12 | 916,700 | — | — |
| 2009-08-19 | $20.22 | $85.58 | 848,200 | — | — |
| 2009-08-18 | $20.25 | $85.71 | 1,358,400 | — | — |
| 2009-08-17 | $20.29 | $85.88 | 720,000 | — | — |
| 2009-08-14 | $20.42 | $86.43 | 901,600 | — | — |
| 2009-08-13 | $20.35 | $86.13 | 515,200 | — | — |
| 2009-08-12 | $20.22 | $85.58 | 520,700 | — | — |
| 2009-08-11 | $20.14 | $85.24 | 600,500 | — | — |
| 2009-08-10 | $20.07 | $84.95 | 632,800 | — | — |
| 2009-08-07 | $20.29 | $85.88 | 666,600 | — | — |
| 2009-08-06 | $19.70 | $83.38 | 455,000 | — | — |
| 2009-08-05 | $19.61 | $83.00 | 667,400 | — | — |
| 2009-08-04 | $19.81 | $83.85 | 489,900 | — | — |
| 2009-08-03 | $19.84 | $83.97 | 730,300 | — | — |
| 2009-07-31 | $19.67 | $83.25 | 525,100 | — | — |
| 2009-07-30 | $19.94 | $84.40 | 335,600 | — | — |
| 2009-07-29 | $19.72 | $83.46 | 601,000 | — | — |
| 2009-07-28 | $19.86 | $84.06 | 564,600 | — | — |
| 2009-07-27 | $19.99 | $84.61 | 553,900 | — | — |
| 2009-07-24 | $19.99 | $84.61 | 571,900 | — | — |
| 2009-07-23 | $19.67 | $83.25 | 1,434,400 | — | — |
| 2009-07-22 | $19.34 | $81.86 | 717,500 | — | — |
| 2009-07-21 | $19.52 | $82.62 | 936,900 | — | — |
| 2009-07-20 | $19.30 | $81.69 | 865,600 | — | — |
| 2009-07-17 | $19.16 | $81.09 | 934,300 | — | — |
| 2009-07-16 | $19.08 | $80.76 | 1,034,300 | — | — |
| 2009-07-15 | $18.94 | $80.16 | 800,600 | — | — |
| 2009-07-14 | $18.66 | $78.98 | 840,800 | — | — |
| 2009-07-13 | $18.51 | $78.34 | 882,100 | — | — |
| 2009-07-10 | $18.12 | $76.69 | 568,600 | — | — |
| 2009-07-09 | $18.12 | $76.69 | 947,500 | — | — |
| 2009-07-08 | $18.18 | $76.95 | 837,100 | — | — |
| 2009-07-07 | $18.27 | $77.33 | 582,700 | — | — |
| 2009-07-06 | $18.65 | $78.94 | 1,029,300 | — | — |
| 2009-07-02 | $18.62 | $78.81 | 677,700 | — | — |
| 2009-07-01 | $19.29 | $81.64 | 1,619,800 | — | — |
| 2009-06-30 | $18.77 | $79.44 | 1,211,100 | — | — |
| 2009-06-29 | $18.76 | $79.40 | 1,761,800 | — | — |
| 2009-06-26 | $18.43 | $78.00 | 11,790,000 | — | — |
| 2009-06-25 | $19.03 | $80.54 | 3,867,800 | — | — |
| 2009-06-24 | $18.22 | $77.12 | 1,186,900 | — | — |
| 2009-06-23 | $18.23 | $77.16 | 922,400 | — | — |
| 2009-06-22 | $18.49 | $78.26 | 1,167,400 | — | — |
| 2009-06-19 | $18.51 | $78.34 | 1,142,500 | — | — |
| 2009-06-18 | $18.77 | $79.44 | 663,300 | — | — |
| 2009-06-17 | $18.39 | $77.84 | 908,800 | — | — |
| 2009-06-16 | $18.13 | $76.74 | 703,100 | — | — |
| 2009-06-15 | $18.17 | $76.90 | 935,300 | — | — |
| 2009-06-12 | $18.53 | $78.43 | 855,900 | — | — |
| 2009-06-11 | $18.19 | $76.99 | 1,172,300 | — | — |
| 2009-06-10 | $17.75 | $75.13 | 1,408,800 | — | — |
| 2009-06-09 | $17.53 | $74.20 | 1,461,100 | — | — |
| 2009-06-08 | $17.85 | $75.55 | 1,001,500 | — | — |
| 2009-06-05 | $18.17 | $76.90 | 1,054,000 | — | — |
| 2009-06-04 | $18.51 | $77.07 | 1,046,300 | — | — |
| 2009-06-03 | $18.42 | $76.70 | 1,655,000 | — | — |
| 2009-06-02 | $18.41 | $76.66 | 1,267,700 | — | — |
| 2009-06-01 | $18.42 | $76.70 | 1,120,200 | — | — |
| 2009-05-29 | $17.85 | $74.33 | 799,200 | — | — |
| 2009-05-28 | $17.62 | $73.37 | 725,600 | — | — |
| 2009-05-27 | $17.38 | $72.37 | 1,083,100 | — | — |
| 2009-05-26 | $17.48 | $72.78 | 1,307,600 | — | — |
| 2009-05-22 | $16.76 | $69.79 | 701,000 | — | — |
| 2009-05-21 | $16.82 | $70.04 | 1,153,000 | — | — |
| 2009-05-20 | $17.07 | $71.08 | 898,800 | — | — |
| 2009-05-19 | $17.29 | $71.99 | 745,200 | — | — |
| 2009-05-18 | $17.24 | $71.79 | 937,100 | — | — |
| 2009-05-15 | $16.96 | $70.62 | 1,031,600 | — | — |
| 2009-05-14 | $17.35 | $72.24 | 854,000 | — | — |
| 2009-05-13 | $17.25 | $71.83 | 1,047,100 | — | — |
| 2009-05-12 | $17.47 | $72.74 | 1,332,100 | — | — |
| 2009-05-11 | $17.61 | $73.33 | 941,400 | — | — |
| 2009-05-08 | $18.10 | $75.37 | 1,416,000 | — | — |
| 2009-05-07 | $17.99 | $74.91 | 1,165,200 | — | — |
| 2009-05-06 | $18.09 | $75.32 | 827,200 | — | — |
| 2009-05-05 | $18.01 | $74.99 | 762,000 | — | — |
| 2009-05-04 | $18.05 | $75.16 | 691,400 | — | — |
| 2009-05-01 | $17.79 | $74.08 | 706,200 | — | — |
| 2009-04-30 | $17.53 | $72.99 | 840,600 | — | — |
| 2009-04-29 | $17.69 | $73.66 | 744,600 | — | — |
| 2009-04-28 | $17.37 | $72.33 | 773,200 | — | — |
| 2009-04-27 | $17.33 | $72.16 | 621,000 | — | — |
| 2009-04-24 | $17.17 | $71.49 | 830,300 | — | — |
| 2009-04-23 | $17.19 | $71.58 | 1,092,300 | — | — |
| 2009-04-22 | $17.41 | $72.49 | 651,600 | — | — |
| 2009-04-21 | $17.61 | $73.33 | 744,500 | — | — |
| 2009-04-20 | $17.46 | $72.70 | 875,600 | — | — |
| 2009-04-17 | $17.84 | $74.28 | 839,900 | — | — |
| 2009-04-16 | $17.74 | $73.87 | 1,137,400 | — | — |
| 2009-04-15 | $17.39 | $72.41 | 751,300 | — | — |
| 2009-04-14 | $17.27 | $71.91 | 855,200 | — | — |
| 2009-04-13 | $17.66 | $73.53 | 947,900 | — | — |
| 2009-04-09 | $18.05 | $75.16 | 779,200 | — | — |
| 2009-04-08 | $17.89 | $74.49 | 412,400 | — | — |
| 2009-04-07 | $17.57 | $73.16 | 742,200 | — | — |
| 2009-04-06 | $17.66 | $73.53 | 857,700 | — | — |
| 2009-04-03 | $17.97 | $74.83 | 744,200 | — | — |
| 2009-04-02 | $18.02 | $75.03 | 1,471,400 | — | — |
| 2009-04-01 | $17.53 | $72.99 | 1,090,000 | — | — |
| 2009-03-31 | $17.53 | $72.99 | 1,318,200 | — | — |
| 2009-03-30 | $17.42 | $72.53 | 1,031,200 | — | — |
| 2009-03-27 | $17.50 | $72.87 | 1,217,900 | — | — |
| 2009-03-26 | $17.70 | $73.70 | 1,967,000 | — | — |
| 2009-03-25 | $17.75 | $73.91 | 1,008,300 | — | — |
| 2009-03-24 | $17.68 | $73.62 | 848,900 | — | — |
| 2009-03-23 | $18.03 | $75.07 | 1,573,100 | — | — |
| 2009-03-20 | $17.21 | $71.66 | 1,032,800 | — | — |
| 2009-03-19 | $17.35 | $72.24 | 925,900 | — | — |
| 2009-03-18 | $17.29 | $71.99 | 1,291,900 | — | — |
| 2009-03-17 | $16.69 | $69.50 | 1,040,200 | — | — |
| 2009-03-16 | $16.22 | $67.54 | 1,293,800 | — | — |
| 2009-03-13 | $15.87 | $66.08 | 1,692,200 | — | — |
| 2009-03-12 | $15.87 | $66.08 | 1,751,900 | — | — |
| 2009-03-11 | $15.64 | $65.12 | 1,580,500 | — | — |
| 2009-03-10 | $15.45 | $64.33 | 1,417,300 | — | — |
| 2009-03-09 | $15.09 | $62.83 | 1,733,800 | — | — |
| 2009-03-06 | $15.58 | $64.87 | 2,679,300 | — | — |
| 2009-03-05 | $14.95 | $62.25 | 1,787,800 | — | — |
| 2009-03-04 | $16.04 | $65.54 | 2,350,700 | — | — |
| 2009-03-03 | $15.40 | $62.92 | 2,866,900 | — | — |
| 2009-03-02 | $16.28 | $66.52 | 2,199,200 | — | — |
| 2009-02-27 | $16.90 | $69.05 | 2,325,500 | — | — |
| 2009-02-26 | $16.55 | $67.62 | 1,333,100 | — | — |
| 2009-02-25 | $16.75 | $68.44 | 1,510,100 | — | — |
| 2009-02-24 | $17.06 | $69.71 | 1,570,400 | — | — |
| 2009-02-23 | $16.95 | $69.26 | 1,592,700 | — | — |
| 2009-02-20 | $17.22 | $70.36 | 1,686,900 | — | — |
| 2009-02-19 | $17.89 | $73.10 | 1,363,700 | — | — |
| 2009-02-18 | $17.95 | $73.34 | 1,116,400 | — | — |
| 2009-02-17 | $18.16 | $74.20 | 1,566,200 | — | — |
| 2009-02-13 | $19.02 | $77.72 | 1,192,900 | — | — |
| 2009-02-12 | $19.11 | $78.08 | 1,491,600 | — | — |
| 2009-02-11 | $19.13 | $78.17 | 2,455,500 | — | — |
| 2009-02-10 | $19.85 | $81.11 | 1,413,100 | — | — |
| 2009-02-09 | $20.51 | $83.80 | 694,700 | — | — |
| 2009-02-06 | $20.64 | $84.34 | 1,043,700 | — | — |
| 2009-02-05 | $20.45 | $83.56 | 1,156,200 | — | — |
| 2009-02-04 | $20.29 | $82.91 | 838,900 | — | — |
| 2009-02-03 | $20.25 | $82.74 | 866,700 | — | — |
| 2009-02-02 | $20.25 | $82.74 | 1,429,900 | — | — |
| 2009-01-30 | $20.08 | $82.05 | 1,235,300 | — | — |
| 2009-01-29 | $20.26 | $82.78 | 718,100 | — | — |
| 2009-01-28 | $20.47 | $83.64 | 735,500 | — | — |
| 2009-01-27 | $20.26 | $82.78 | 922,800 | — | — |
| 2009-01-26 | $19.99 | $81.68 | 964,100 | — | — |
| 2009-01-23 | $19.61 | $80.13 | 845,200 | — | — |
| 2009-01-22 | $19.67 | $80.37 | 952,100 | — | — |
| 2009-01-21 | $19.82 | $80.98 | 963,300 | — | — |
| 2009-01-20 | $19.44 | $79.43 | 1,309,000 | — | — |
| 2009-01-16 | $20.02 | $81.80 | 1,580,600 | — | — |
| 2009-01-15 | $19.65 | $80.29 | 1,742,900 | — | — |
| 2009-01-14 | $19.31 | $78.90 | 1,181,300 | — | — |
| 2009-01-13 | $19.58 | $80.00 | 1,232,200 | — | — |
| 2009-01-12 | $19.70 | $80.49 | 1,236,600 | — | — |
| 2009-01-09 | $19.67 | $80.37 | 1,433,100 | — | — |
| 2009-01-08 | $20.25 | $82.74 | 900,000 | — | — |
| 2009-01-07 | $19.99 | $81.68 | 1,133,800 | — | — |
| 2009-01-06 | $20.29 | $82.91 | 1,431,700 | — | — |
| 2009-01-05 | $20.88 | $85.32 | 1,352,000 | — | — |
| 2009-01-02 | $20.70 | $84.58 | 930,700 | — | — |