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 | $27.46 | $27.87 | 72,400 | — | — |
| 2009-12-30 | $27.95 | $28.37 | 100,600 | — | — |
| 2009-12-29 | $27.62 | $28.03 | 98,600 | — | — |
| 2009-12-28 | $27.12 | $27.53 | 76,100 | — | — |
| 2009-12-24 | $26.90 | $27.30 | 39,000 | — | — |
| 2009-12-23 | $26.97 | $27.37 | 80,200 | — | — |
| 2009-12-22 | $26.57 | $26.97 | 147,400 | — | — |
| 2009-12-21 | $26.30 | $26.69 | 169,800 | — | — |
| 2009-12-18 | $25.60 | $25.98 | 624,500 | — | — |
| 2009-12-17 | $25.96 | $26.35 | 370,200 | — | — |
| 2009-12-16 | $25.49 | $25.87 | 310,700 | — | — |
| 2009-12-15 | $24.59 | $24.96 | 230,300 | — | — |
| 2009-12-14 | $25.23 | $25.61 | 262,700 | — | — |
| 2009-12-11 | $24.37 | $24.74 | 381,400 | — | — |
| 2009-12-10 | $23.62 | $23.97 | 252,100 | — | — |
| 2009-12-09 | $23.76 | $24.12 | 216,900 | — | — |
| 2009-12-08 | $23.81 | $24.17 | 455,200 | — | — |
| 2009-12-07 | $24.12 | $24.48 | 543,600 | — | — |
| 2009-12-04 | $24.55 | $24.92 | 472,200 | — | — |
| 2009-12-03 | $25.07 | $25.45 | 221,100 | — | — |
| 2009-12-02 | $25.55 | $25.93 | 286,000 | — | — |
| 2009-12-01 | $26.00 | $26.39 | 237,800 | — | — |
| 2009-11-30 | $26.14 | $26.53 | 424,700 | — | — |
| 2009-11-27 | $26.70 | $27.10 | 254,200 | — | — |
| 2009-11-25 | $26.66 | $27.06 | 351,200 | — | — |
| 2009-11-24 | $26.38 | $26.78 | 1,115,900 | — | — |
| 2009-11-23 | $28.54 | $28.97 | 351,300 | — | — |
| 2009-11-20 | $28.15 | $28.57 | 281,200 | — | — |
| 2009-11-19 | $28.26 | $28.68 | 518,600 | — | — |
| 2009-11-18 | $28.73 | $29.16 | 528,600 | — | — |
| 2009-11-17 | $28.02 | $28.44 | 213,400 | — | — |
| 2009-11-16 | $27.95 | $28.37 | 393,900 | — | — |
| 2009-11-13 | $27.17 | $27.58 | 149,900 | — | — |
| 2009-11-12 | $26.80 | $27.20 | 187,300 | — | — |
| 2009-11-11 | $27.65 | $28.06 | 157,500 | — | — |
| 2009-11-10 | $28.00 | $28.42 | 245,300 | — | — |
| 2009-11-09 | $27.84 | $28.26 | 149,000 | — | — |
| 2009-11-06 | $27.42 | $27.83 | 230,100 | — | — |
| 2009-11-05 | $26.38 | $26.78 | 174,800 | — | — |
| 2009-11-04 | $25.50 | $25.88 | 204,200 | — | — |
| 2009-11-03 | $26.37 | $26.77 | 300,300 | — | — |
| 2009-11-02 | $26.33 | $26.73 | 180,200 | — | — |
| 2009-10-30 | $26.07 | $26.46 | 397,400 | — | — |
| 2009-10-29 | $26.50 | $26.90 | 204,000 | — | — |
| 2009-10-28 | $26.01 | $26.40 | 307,100 | — | — |
| 2009-10-27 | $27.07 | $27.48 | 247,400 | — | — |
| 2009-10-26 | $28.05 | $28.47 | 304,800 | — | — |
| 2009-10-23 | $28.05 | $28.47 | 174,200 | — | — |
| 2009-10-22 | $28.11 | $28.53 | 246,200 | — | — |
| 2009-10-21 | $28.02 | $28.44 | 360,500 | — | — |
| 2009-10-20 | $28.32 | $28.74 | 628,700 | — | — |
| 2009-10-19 | $28.18 | $28.60 | 574,300 | — | — |
| 2009-10-16 | $26.48 | $26.88 | 268,700 | — | — |
| 2009-10-15 | $26.66 | $27.06 | 494,100 | — | — |
| 2009-10-14 | $25.67 | $26.06 | 133,900 | — | — |
| 2009-10-13 | $25.23 | $25.61 | 115,800 | — | — |
| 2009-10-12 | $25.01 | $25.39 | 76,900 | — | — |
| 2009-10-09 | $25.17 | $25.55 | 135,400 | — | — |
| 2009-10-08 | $24.85 | $25.22 | 255,200 | — | — |
| 2009-10-07 | $24.34 | $24.71 | 99,900 | — | — |
| 2009-10-06 | $24.39 | $24.76 | 128,500 | — | — |
| 2009-10-05 | $23.24 | $23.59 | 131,200 | — | — |
| 2009-10-02 | $22.85 | $23.19 | 127,600 | — | — |
| 2009-10-01 | $23.27 | $23.62 | 173,600 | — | — |
| 2009-09-30 | $24.07 | $24.43 | 406,500 | — | — |
| 2009-09-29 | $24.81 | $25.18 | 321,100 | — | — |
| 2009-09-28 | $24.18 | $24.54 | 164,200 | — | — |
| 2009-09-25 | $24.12 | $24.48 | 318,900 | — | — |
| 2009-09-24 | $24.04 | $24.40 | 298,500 | — | — |
| 2009-09-23 | $23.25 | $23.60 | 134,800 | — | — |
| 2009-09-22 | $23.80 | $24.16 | 118,300 | — | — |
| 2009-09-21 | $23.84 | $24.20 | 150,700 | — | — |
| 2009-09-18 | $23.77 | $24.13 | 301,400 | — | — |
| 2009-09-17 | $23.26 | $23.61 | 255,200 | — | — |
| 2009-09-16 | $23.49 | $23.84 | 332,800 | — | — |
| 2009-09-15 | $23.01 | $23.36 | 346,100 | — | — |
| 2009-09-14 | $22.11 | $22.44 | 321,200 | — | — |
| 2009-09-11 | $21.04 | $21.36 | 210,800 | — | — |
| 2009-09-10 | $21.25 | $21.57 | 224,000 | — | — |
| 2009-09-09 | $21.22 | $21.54 | 158,100 | — | — |
| 2009-09-08 | $21.03 | $21.35 | 142,800 | — | — |
| 2009-09-04 | $21.12 | $21.44 | 99,200 | — | — |
| 2009-09-03 | $21.20 | $21.52 | 239,200 | — | — |
| 2009-09-02 | $20.59 | $20.90 | 479,300 | — | — |
| 2009-09-01 | $21.37 | $21.69 | 345,700 | — | — |
| 2009-08-31 | $21.90 | $22.23 | 310,500 | — | — |
| 2009-08-28 | $22.70 | $23.04 | 461,600 | — | — |
| 2009-08-27 | $23.18 | $23.53 | 888,700 | — | — |
| 2009-08-26 | $20.81 | $21.12 | 471,900 | — | — |
| 2009-08-25 | $20.10 | $20.40 | 637,600 | — | — |
| 2009-08-24 | $19.91 | $20.21 | 393,800 | — | — |
| 2009-08-21 | $20.40 | $20.71 | 465,800 | — | — |
| 2009-08-20 | $21.69 | $22.02 | 114,200 | — | — |
| 2009-08-19 | $21.46 | $21.78 | 207,600 | — | — |
| 2009-08-18 | $21.74 | $22.07 | 193,800 | — | — |
| 2009-08-17 | $21.62 | $21.94 | 128,600 | — | — |
| 2009-08-14 | $22.87 | $23.21 | 209,500 | — | — |
| 2009-08-13 | $23.05 | $23.40 | 122,000 | — | — |
| 2009-08-12 | $22.88 | $23.22 | 158,800 | — | — |
| 2009-08-11 | $23.08 | $23.43 | 278,500 | — | — |
| 2009-08-10 | $23.17 | $23.52 | 213,900 | — | — |
| 2009-08-07 | $23.06 | $23.41 | 211,300 | — | — |
| 2009-08-06 | $22.14 | $22.47 | 270,000 | — | — |
| 2009-08-05 | $22.00 | $22.33 | 150,700 | — | — |
| 2009-08-04 | $21.85 | $22.18 | 158,100 | — | — |
| 2009-08-03 | $22.07 | $22.40 | 232,200 | — | — |
| 2009-07-31 | $21.72 | $22.05 | 323,700 | — | — |
| 2009-07-30 | $21.54 | $21.86 | 371,700 | — | — |
| 2009-07-29 | $20.23 | $20.53 | 276,500 | — | — |
| 2009-07-28 | $20.64 | $20.95 | 499,700 | — | — |
| 2009-07-27 | $20.62 | $20.93 | 355,100 | — | — |
| 2009-07-24 | $20.97 | $21.28 | 188,600 | — | — |
| 2009-07-23 | $20.50 | $20.81 | 468,700 | — | — |
| 2009-07-22 | $19.73 | $20.03 | 298,400 | — | — |
| 2009-07-21 | $19.27 | $19.56 | 184,000 | — | — |
| 2009-07-20 | $19.15 | $19.44 | 343,000 | — | — |
| 2009-07-17 | $19.22 | $19.51 | 273,000 | — | — |
| 2009-07-16 | $19.31 | $19.60 | 163,900 | — | — |
| 2009-07-15 | $19.40 | $19.69 | 284,500 | — | — |
| 2009-07-14 | $18.72 | $19.00 | 191,200 | — | — |
| 2009-07-13 | $18.26 | $18.53 | 401,600 | — | — |
| 2009-07-10 | $17.57 | $17.83 | 148,300 | — | — |
| 2009-07-09 | $17.74 | $18.01 | 287,100 | — | — |
| 2009-07-08 | $18.00 | $18.27 | 810,200 | — | — |
| 2009-07-07 | $17.64 | $17.90 | 447,200 | — | — |
| 2009-07-06 | $17.62 | $17.88 | 544,700 | — | — |
| 2009-07-02 | $18.44 | $18.72 | 366,700 | — | — |
| 2009-07-01 | $19.03 | $19.32 | 310,300 | — | — |
| 2009-06-30 | $18.77 | $19.05 | 268,300 | — | — |
| 2009-06-29 | $19.35 | $19.64 | 389,700 | — | — |
| 2009-06-26 | $19.22 | $19.51 | 488,600 | — | — |
| 2009-06-25 | $19.42 | $19.71 | 244,400 | — | — |
| 2009-06-24 | $19.25 | $19.54 | 423,200 | — | — |
| 2009-06-23 | $18.93 | $19.21 | 817,900 | — | — |
| 2009-06-22 | $20.27 | $20.57 | 269,100 | — | — |
| 2009-06-19 | $21.00 | $21.32 | 469,100 | — | — |
| 2009-06-18 | $20.94 | $21.25 | 209,300 | — | — |
| 2009-06-17 | $21.20 | $21.52 | 393,600 | — | — |
| 2009-06-16 | $20.71 | $21.02 | 467,800 | — | — |
| 2009-06-15 | $21.30 | $21.62 | 490,100 | — | — |
| 2009-06-12 | $21.98 | $22.31 | 498,800 | — | — |
| 2009-06-11 | $22.79 | $23.13 | 351,600 | — | — |
| 2009-06-10 | $24.24 | $24.60 | 345,600 | — | — |
| 2009-06-09 | $25.05 | $25.43 | 278,200 | — | — |
| 2009-06-08 | $24.72 | $25.09 | 228,300 | — | — |
| 2009-06-05 | $25.47 | $25.85 | 399,600 | — | — |
| 2009-06-04 | $25.03 | $25.41 | 295,400 | — | — |
| 2009-06-03 | $25.61 | $25.99 | 387,800 | — | — |
| 2009-06-02 | $25.51 | $25.89 | 525,000 | — | — |
| 2009-06-01 | $25.69 | $26.08 | 633,300 | — | — |
| 2009-05-29 | $25.79 | $26.18 | 634,600 | — | — |
| 2009-05-28 | $23.78 | $24.14 | 943,000 | — | — |
| 2009-05-27 | $23.70 | $24.06 | 533,200 | — | — |
| 2009-05-26 | $24.04 | $24.40 | 538,300 | — | — |
| 2009-05-22 | $22.79 | $23.13 | 312,700 | — | — |
| 2009-05-21 | $22.29 | $22.62 | 298,500 | — | — |
| 2009-05-20 | $22.29 | $22.62 | 360,500 | — | — |
| 2009-05-19 | $23.03 | $23.38 | 222,300 | — | — |
| 2009-05-18 | $23.15 | $23.50 | 241,100 | — | — |
| 2009-05-15 | $22.35 | $22.69 | 354,700 | — | — |
| 2009-05-14 | $22.47 | $22.81 | 330,300 | — | — |
| 2009-05-13 | $22.58 | $22.92 | 478,000 | — | — |
| 2009-05-12 | $23.24 | $23.59 | 432,600 | — | — |
| 2009-05-11 | $24.04 | $24.40 | 339,900 | — | — |
| 2009-05-08 | $24.37 | $24.74 | 500,300 | — | — |
| 2009-05-07 | $25.18 | $25.56 | 665,400 | — | — |
| 2009-05-06 | $24.65 | $25.02 | 815,700 | — | — |
| 2009-05-05 | $22.99 | $23.33 | 413,900 | — | — |
| 2009-05-04 | $22.50 | $22.84 | 257,500 | — | — |
| 2009-05-01 | $22.09 | $22.42 | 319,000 | — | — |
| 2009-04-30 | $22.78 | $23.12 | 1,094,000 | — | — |
| 2009-04-29 | $22.54 | $22.88 | 591,400 | — | — |
| 2009-04-28 | $22.03 | $22.36 | 302,400 | — | — |
| 2009-04-27 | $21.28 | $21.60 | 196,500 | — | — |
| 2009-04-24 | $21.76 | $22.09 | 259,900 | — | — |
| 2009-04-23 | $21.65 | $21.97 | 418,100 | — | — |
| 2009-04-22 | $22.10 | $22.43 | 353,500 | — | — |
| 2009-04-21 | $22.04 | $22.37 | 259,900 | — | — |
| 2009-04-20 | $21.25 | $21.57 | 267,100 | — | — |
| 2009-04-17 | $21.35 | $21.67 | 247,500 | — | — |
| 2009-04-16 | $21.17 | $21.49 | 372,900 | — | — |
| 2009-04-15 | $20.46 | $20.77 | 415,700 | — | — |
| 2009-04-14 | $21.35 | $21.67 | 366,400 | — | — |
| 2009-04-13 | $22.10 | $22.43 | 245,000 | — | — |
| 2009-04-09 | $21.73 | $22.06 | 495,900 | — | — |
| 2009-04-08 | $20.84 | $21.15 | 223,900 | — | — |
| 2009-04-07 | $19.31 | $19.60 | 405,600 | — | — |
| 2009-04-06 | $20.64 | $20.95 | 150,400 | — | — |
| 2009-04-03 | $20.51 | $20.82 | 337,800 | — | — |
| 2009-04-02 | $20.77 | $21.08 | 597,300 | — | — |
| 2009-04-01 | $19.22 | $19.51 | 405,200 | — | — |
| 2009-03-31 | $18.83 | $19.11 | 346,300 | — | — |
| 2009-03-30 | $18.91 | $19.19 | 309,200 | — | — |
| 2009-03-27 | $19.16 | $19.45 | 257,600 | — | — |
| 2009-03-26 | $18.87 | $19.15 | 575,800 | — | — |
| 2009-03-25 | $17.54 | $17.80 | 398,800 | — | — |
| 2009-03-24 | $16.86 | $17.11 | 352,400 | — | — |
| 2009-03-23 | $16.38 | $16.63 | 323,800 | — | — |
| 2009-03-20 | $15.05 | $15.28 | 199,800 | — | — |
| 2009-03-19 | $15.76 | $16.00 | 127,800 | — | — |
| 2009-03-18 | $15.85 | $16.09 | 510,600 | — | — |
| 2009-03-17 | $15.72 | $15.96 | 258,900 | — | — |
| 2009-03-16 | $15.38 | $15.61 | 292,500 | — | — |
| 2009-03-13 | $15.67 | $15.91 | 367,900 | — | — |
| 2009-03-12 | $15.27 | $15.50 | 294,900 | — | — |
| 2009-03-11 | $13.75 | $13.96 | 529,900 | — | — |
| 2009-03-10 | $13.87 | $14.08 | 597,700 | — | — |
| 2009-03-09 | $13.47 | $13.67 | 536,300 | — | — |
| 2009-03-06 | $13.58 | $13.78 | 495,400 | — | — |
| 2009-03-05 | $13.37 | $13.57 | 979,900 | — | — |
| 2009-03-04 | $12.32 | $12.50 | 426,600 | — | — |
| 2009-03-03 | $12.28 | $12.46 | 1,209,000 | — | — |
| 2009-03-02 | $14.03 | $14.24 | 366,200 | — | — |
| 2009-02-27 | $14.30 | $14.51 | 263,300 | — | — |
| 2009-02-26 | $14.32 | $14.53 | 185,600 | — | — |
| 2009-02-25 | $14.55 | $14.77 | 412,300 | — | — |
| 2009-02-24 | $14.62 | $14.84 | 232,700 | — | — |
| 2009-02-23 | $13.87 | $14.08 | 275,200 | — | — |
| 2009-02-20 | $14.36 | $14.58 | 792,300 | — | — |
| 2009-02-19 | $14.59 | $14.81 | 315,100 | — | — |
| 2009-02-18 | $14.57 | $14.79 | 201,100 | — | — |
| 2009-02-17 | $14.31 | $14.52 | 184,100 | — | — |
| 2009-02-13 | $14.91 | $15.13 | 190,000 | — | — |
| 2009-02-12 | $15.22 | $15.45 | 192,800 | — | — |
| 2009-02-11 | $14.62 | $14.84 | 260,100 | — | — |
| 2009-02-10 | $14.68 | $14.90 | 344,200 | — | — |
| 2009-02-09 | $15.63 | $15.86 | 140,100 | — | — |
| 2009-02-06 | $15.95 | $16.19 | 294,300 | — | — |
| 2009-02-05 | $15.04 | $15.27 | 285,700 | — | — |
| 2009-02-04 | $14.82 | $15.04 | 231,000 | — | — |
| 2009-02-03 | $14.93 | $15.15 | 656,500 | — | — |
| 2009-02-02 | $15.45 | $15.68 | 570,400 | — | — |
| 2009-01-30 | $15.40 | $15.63 | 293,400 | — | — |
| 2009-01-29 | $15.83 | $16.07 | 303,200 | — | — |
| 2009-01-28 | $16.25 | $16.49 | 494,900 | — | — |
| 2009-01-27 | $15.30 | $15.53 | 209,100 | — | — |
| 2009-01-26 | $15.26 | $15.49 | 321,200 | — | — |
| 2009-01-23 | $14.68 | $14.90 | 354,100 | — | — |
| 2009-01-22 | $15.09 | $15.32 | 219,400 | — | — |
| 2009-01-21 | $14.87 | $15.09 | 277,800 | — | — |
| 2009-01-20 | $13.61 | $13.81 | 307,000 | — | — |
| 2009-01-16 | $15.05 | $15.28 | 222,400 | — | — |
| 2009-01-15 | $15.13 | $15.36 | 244,000 | — | — |
| 2009-01-14 | $14.36 | $14.58 | 365,500 | — | — |
| 2009-01-13 | $15.72 | $15.96 | 183,600 | — | — |
| 2009-01-12 | $15.61 | $15.84 | 208,000 | — | — |
| 2009-01-09 | $16.45 | $16.70 | 269,800 | — | — |
| 2009-01-08 | $16.68 | $16.93 | 420,200 | — | — |
| 2009-01-07 | $16.82 | $17.07 | 385,000 | — | — |
| 2009-01-06 | $17.52 | $17.78 | 775,400 | — | — |
| 2009-01-05 | $17.70 | $17.97 | 272,600 | — | — |
| 2009-01-02 | $17.07 | $17.33 | 248,400 | — | — |