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
- 1973-05-03 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 | $23.53 | $70.53 | 136,900 | — | — |
| 2009-12-30 | $23.71 | $71.07 | 152,700 | — | — |
| 2009-12-29 | $24.13 | $70.91 | 168,900 | — | — |
| 2009-12-28 | $23.88 | $70.17 | 106,900 | — | — |
| 2009-12-24 | $23.53 | $69.14 | 23,600 | — | — |
| 2009-12-23 | $23.30 | $68.47 | 54,600 | — | — |
| 2009-12-22 | $23.06 | $67.76 | 86,200 | — | — |
| 2009-12-21 | $22.96 | $67.47 | 132,700 | — | — |
| 2009-12-18 | $22.80 | $67.00 | 233,200 | — | — |
| 2009-12-17 | $22.66 | $66.59 | 130,600 | — | — |
| 2009-12-16 | $23.05 | $67.73 | 88,800 | — | — |
| 2009-12-15 | $22.83 | $67.09 | 135,900 | — | — |
| 2009-12-14 | $23.04 | $67.70 | 212,900 | — | — |
| 2009-12-11 | $22.56 | $66.29 | 211,300 | — | — |
| 2009-12-10 | $22.35 | $65.68 | 87,700 | — | — |
| 2009-12-09 | $22.87 | $67.20 | 110,600 | — | — |
| 2009-12-08 | $22.86 | $67.17 | 45,700 | — | — |
| 2009-12-07 | $22.98 | $67.53 | 56,000 | — | — |
| 2009-12-04 | $23.30 | $68.47 | 80,000 | — | — |
| 2009-12-03 | $22.55 | $66.26 | 103,000 | — | — |
| 2009-12-02 | $22.71 | $66.73 | 78,600 | — | — |
| 2009-12-01 | $22.68 | $66.65 | 64,700 | — | — |
| 2009-11-30 | $22.73 | $66.79 | 121,200 | — | — |
| 2009-11-27 | $22.02 | $64.71 | 38,100 | — | — |
| 2009-11-25 | $22.59 | $66.38 | 106,200 | — | — |
| 2009-11-24 | $22.47 | $66.03 | 94,400 | — | — |
| 2009-11-23 | $22.50 | $66.12 | 124,800 | — | — |
| 2009-11-20 | $21.94 | $64.47 | 81,900 | — | — |
| 2009-11-19 | $21.84 | $64.18 | 120,800 | — | — |
| 2009-11-18 | $22.50 | $66.12 | 119,100 | — | — |
| 2009-11-17 | $22.54 | $66.23 | 109,600 | — | — |
| 2009-11-16 | $23.09 | $67.85 | 151,900 | — | — |
| 2009-11-13 | $22.90 | $67.29 | 93,300 | — | — |
| 2009-11-12 | $23.03 | $67.67 | 109,200 | — | — |
| 2009-11-11 | $23.81 | $69.97 | 83,700 | — | — |
| 2009-11-10 | $23.67 | $69.55 | 96,500 | — | — |
| 2009-11-09 | $24.01 | $70.55 | 100,500 | — | — |
| 2009-11-06 | $23.78 | $69.88 | 102,600 | — | — |
| 2009-11-05 | $23.95 | $70.38 | 93,400 | — | — |
| 2009-11-04 | $23.47 | $68.97 | 152,200 | — | — |
| 2009-11-03 | $24.87 | $73.08 | 64,000 | — | — |
| 2009-11-02 | $24.59 | $72.26 | 104,000 | — | — |
| 2009-10-30 | $24.51 | $72.02 | 124,200 | — | — |
| 2009-10-29 | $24.61 | $72.32 | 79,100 | — | — |
| 2009-10-28 | $24.24 | $71.23 | 89,400 | — | — |
| 2009-10-27 | $24.71 | $72.61 | 69,200 | — | — |
| 2009-10-26 | $24.71 | $72.61 | 49,800 | — | — |
| 2009-10-23 | $24.75 | $72.73 | 96,300 | — | — |
| 2009-10-22 | $24.91 | $73.20 | 66,900 | — | — |
| 2009-10-21 | $24.34 | $71.52 | 77,800 | — | — |
| 2009-10-20 | $24.71 | $72.61 | 58,000 | — | — |
| 2009-10-19 | $25.09 | $73.73 | 75,300 | — | — |
| 2009-10-16 | $24.59 | $72.26 | 105,200 | — | — |
| 2009-10-15 | $25.18 | $73.99 | 72,000 | — | — |
| 2009-10-14 | $25.58 | $75.17 | 95,600 | — | — |
| 2009-10-13 | $24.89 | $73.14 | 76,800 | — | — |
| 2009-10-12 | $24.83 | $72.96 | 57,300 | — | — |
| 2009-10-09 | $24.83 | $72.96 | 57,200 | — | — |
| 2009-10-08 | $24.54 | $72.11 | 75,700 | — | — |
| 2009-10-07 | $24.08 | $70.76 | 65,400 | — | — |
| 2009-10-06 | $24.21 | $71.14 | 65,400 | — | — |
| 2009-10-05 | $24.00 | $70.52 | 107,600 | — | — |
| 2009-10-02 | $23.73 | $69.73 | 124,300 | — | — |
| 2009-10-01 | $23.60 | $69.35 | 155,800 | — | — |
| 2009-09-30 | $24.54 | $72.11 | 119,700 | — | — |
| 2009-09-29 | $24.97 | $73.37 | 55,800 | — | — |
| 2009-09-28 | $25.54 | $75.05 | 79,600 | — | — |
| 2009-09-25 | $24.70 | $72.58 | 86,400 | — | — |
| 2009-09-24 | $24.93 | $73.26 | 114,400 | — | — |
| 2009-09-23 | $25.21 | $74.08 | 133,400 | — | — |
| 2009-09-22 | $25.64 | $75.34 | 129,300 | — | — |
| 2009-09-21 | $25.98 | $74.95 | 138,500 | — | — |
| 2009-09-18 | $25.68 | $74.08 | 129,500 | — | — |
| 2009-09-17 | $25.31 | $73.01 | 99,900 | — | — |
| 2009-09-16 | $24.98 | $72.06 | 97,100 | — | — |
| 2009-09-15 | $24.38 | $70.33 | 120,300 | — | — |
| 2009-09-14 | $24.24 | $69.93 | 169,600 | — | — |
| 2009-09-11 | $23.84 | $68.77 | 116,100 | — | — |
| 2009-09-10 | $24.02 | $69.29 | 124,800 | — | — |
| 2009-09-09 | $23.86 | $68.83 | 184,200 | — | — |
| 2009-09-08 | $23.43 | $67.59 | 99,200 | — | — |
| 2009-09-04 | $23.19 | $66.90 | 101,600 | — | — |
| 2009-09-03 | $22.78 | $65.72 | 65,500 | — | — |
| 2009-09-02 | $22.48 | $64.85 | 65,400 | — | — |
| 2009-09-01 | $22.76 | $65.66 | 127,100 | — | — |
| 2009-08-31 | $23.59 | $68.05 | 96,100 | — | — |
| 2009-08-28 | $23.54 | $67.91 | 60,200 | — | — |
| 2009-08-27 | $23.77 | $68.57 | 63,000 | — | — |
| 2009-08-26 | $23.59 | $68.05 | 71,400 | — | — |
| 2009-08-25 | $23.54 | $67.91 | 79,500 | — | — |
| 2009-08-24 | $23.09 | $66.61 | 96,600 | — | — |
| 2009-08-21 | $22.80 | $65.77 | 153,800 | — | — |
| 2009-08-20 | $22.61 | $65.23 | 80,500 | — | — |
| 2009-08-19 | $21.88 | $63.12 | 70,400 | — | — |
| 2009-08-18 | $22.03 | $63.55 | 39,600 | — | — |
| 2009-08-17 | $21.87 | $63.09 | 63,500 | — | — |
| 2009-08-14 | $22.34 | $64.45 | 57,800 | — | — |
| 2009-08-13 | $22.54 | $65.02 | 79,800 | — | — |
| 2009-08-12 | $22.57 | $65.11 | 97,700 | — | — |
| 2009-08-11 | $22.39 | $64.59 | 90,400 | — | — |
| 2009-08-10 | $22.58 | $65.14 | 64,500 | — | — |
| 2009-08-07 | $22.79 | $65.74 | 119,300 | — | — |
| 2009-08-06 | $22.47 | $64.82 | 110,900 | — | — |
| 2009-08-05 | $22.55 | $65.05 | 163,200 | — | — |
| 2009-08-04 | $22.62 | $65.25 | 150,300 | — | — |
| 2009-08-03 | $22.60 | $65.20 | 148,500 | — | — |
| 2009-07-31 | $22.39 | $64.59 | 165,900 | — | — |
| 2009-07-30 | $22.56 | $65.08 | 101,500 | — | — |
| 2009-07-29 | $22.18 | $63.98 | 103,900 | — | — |
| 2009-07-28 | $22.53 | $64.99 | 106,000 | — | — |
| 2009-07-27 | $22.02 | $63.52 | 95,800 | — | — |
| 2009-07-24 | $22.32 | $64.39 | 71,700 | — | — |
| 2009-07-23 | $22.63 | $65.28 | 114,500 | — | — |
| 2009-07-22 | $22.30 | $64.33 | 86,000 | — | — |
| 2009-07-21 | $21.87 | $63.09 | 105,000 | — | — |
| 2009-07-20 | $21.95 | $63.32 | 110,900 | — | — |
| 2009-07-17 | $20.81 | $60.03 | 103,000 | — | — |
| 2009-07-16 | $20.96 | $60.47 | 109,800 | — | — |
| 2009-07-15 | $21.07 | $60.78 | 188,700 | — | — |
| 2009-07-14 | $20.00 | $57.70 | 64,300 | — | — |
| 2009-07-13 | $19.93 | $57.49 | 82,800 | — | — |
| 2009-07-10 | $19.43 | $56.05 | 61,300 | — | — |
| 2009-07-09 | $18.99 | $54.78 | 85,300 | — | — |
| 2009-07-08 | $19.26 | $55.56 | 80,400 | — | — |
| 2009-07-07 | $19.39 | $55.94 | 139,500 | — | — |
| 2009-07-06 | $19.21 | $55.42 | 109,600 | — | — |
| 2009-07-02 | $18.94 | $54.64 | 131,300 | — | — |
| 2009-07-01 | $19.25 | $55.53 | 105,000 | — | — |
| 2009-06-30 | $18.87 | $54.44 | 130,100 | — | — |
| 2009-06-29 | $18.50 | $53.37 | 105,100 | — | — |
| 2009-06-26 | $18.52 | $53.43 | 346,400 | — | — |
| 2009-06-25 | $18.27 | $52.71 | 101,300 | — | — |
| 2009-06-24 | $17.68 | $51.00 | 65,700 | — | — |
| 2009-06-23 | $17.53 | $50.57 | 107,600 | — | — |
| 2009-06-22 | $18.22 | $51.21 | 183,000 | — | — |
| 2009-06-19 | $18.85 | $52.98 | 143,200 | — | — |
| 2009-06-18 | $18.85 | $52.98 | 73,000 | — | — |
| 2009-06-17 | $18.27 | $51.35 | 47,600 | — | — |
| 2009-06-16 | $18.19 | $51.12 | 79,500 | — | — |
| 2009-06-15 | $18.41 | $51.74 | 77,400 | — | — |
| 2009-06-12 | $19.14 | $53.79 | 59,800 | — | — |
| 2009-06-11 | $18.58 | $52.22 | 70,600 | — | — |
| 2009-06-10 | $18.82 | $52.89 | 115,200 | — | — |
| 2009-06-09 | $19.33 | $54.32 | 77,900 | — | — |
| 2009-06-08 | $19.62 | $55.14 | 74,900 | — | — |
| 2009-06-05 | $19.75 | $55.50 | 53,400 | — | — |
| 2009-06-04 | $19.59 | $55.06 | 79,200 | — | — |
| 2009-06-03 | $19.45 | $54.66 | 75,600 | — | — |
| 2009-06-02 | $19.17 | $53.87 | 135,700 | — | — |
| 2009-06-01 | $18.73 | $52.64 | 109,000 | — | — |
| 2009-05-29 | $18.24 | $51.26 | 111,400 | — | — |
| 2009-05-28 | $17.95 | $50.45 | 138,500 | — | — |
| 2009-05-27 | $17.96 | $50.47 | 133,500 | — | — |
| 2009-05-26 | $18.44 | $51.82 | 160,700 | — | — |
| 2009-05-22 | $17.63 | $49.55 | 107,500 | — | — |
| 2009-05-21 | $17.79 | $50.00 | 128,100 | — | — |
| 2009-05-20 | $17.60 | $49.46 | 191,500 | — | — |
| 2009-05-19 | $17.53 | $49.27 | 137,000 | — | — |
| 2009-05-18 | $17.78 | $49.97 | 175,800 | — | — |
| 2009-05-15 | $16.65 | $46.79 | 159,700 | — | — |
| 2009-05-14 | $17.11 | $48.09 | 207,000 | — | — |
| 2009-05-13 | $16.45 | $46.23 | 151,900 | — | — |
| 2009-05-12 | $17.20 | $48.34 | 149,500 | — | — |
| 2009-05-11 | $17.15 | $48.20 | 162,800 | — | — |
| 2009-05-08 | $18.16 | $51.04 | 176,000 | — | — |
| 2009-05-07 | $16.86 | $47.38 | 135,700 | — | — |
| 2009-05-06 | $17.78 | $49.97 | 227,000 | — | — |
| 2009-05-05 | $18.79 | $52.81 | 137,400 | — | — |
| 2009-05-04 | $19.87 | $55.84 | 145,300 | — | — |
| 2009-05-01 | $18.63 | $52.36 | 194,600 | — | — |
| 2009-04-30 | $19.62 | $55.14 | 143,200 | — | — |
| 2009-04-29 | $19.86 | $55.81 | 156,400 | — | — |
| 2009-04-28 | $19.55 | $54.94 | 109,300 | — | — |
| 2009-04-27 | $19.19 | $53.93 | 154,200 | — | — |
| 2009-04-24 | $19.95 | $56.07 | 176,000 | — | — |
| 2009-04-23 | $20.01 | $56.24 | 100,200 | — | — |
| 2009-04-22 | $19.51 | $54.83 | 124,300 | — | — |
| 2009-04-21 | $20.24 | $56.88 | 112,300 | — | — |
| 2009-04-20 | $18.94 | $53.23 | 88,900 | — | — |
| 2009-04-17 | $20.30 | $57.05 | 63,000 | — | — |
| 2009-04-16 | $20.33 | $57.13 | 127,800 | — | — |
| 2009-04-15 | $19.45 | $54.66 | 180,200 | — | — |
| 2009-04-14 | $19.08 | $53.62 | 92,800 | — | — |
| 2009-04-13 | $20.18 | $56.71 | 139,800 | — | — |
| 2009-04-09 | $20.35 | $57.19 | 180,700 | — | — |
| 2009-04-08 | $18.95 | $53.26 | 109,400 | — | — |
| 2009-04-07 | $18.52 | $52.05 | 105,400 | — | — |
| 2009-04-06 | $20.05 | $56.35 | 168,600 | — | — |
| 2009-04-03 | $20.37 | $57.25 | 161,300 | — | — |
| 2009-04-02 | $19.73 | $55.45 | 140,900 | — | — |
| 2009-04-01 | $19.04 | $53.51 | 250,600 | — | — |
| 2009-03-31 | $18.35 | $51.57 | 196,300 | — | — |
| 2009-03-30 | $17.71 | $49.77 | 203,300 | — | — |
| 2009-03-27 | $17.70 | $49.74 | 185,500 | — | — |
| 2009-03-26 | $18.54 | $52.10 | 215,800 | — | — |
| 2009-03-25 | $17.02 | $47.83 | 185,900 | — | — |
| 2009-03-24 | $16.09 | $45.22 | 239,400 | — | — |
| 2009-03-23 | $18.58 | $50.90 | 148,000 | — | — |
| 2009-03-20 | $16.39 | $44.90 | 143,600 | — | — |
| 2009-03-19 | $17.04 | $46.68 | 106,700 | — | — |
| 2009-03-18 | $17.56 | $48.10 | 146,800 | — | — |
| 2009-03-17 | $16.80 | $46.02 | 402,100 | — | — |
| 2009-03-16 | $14.90 | $40.82 | 228,600 | — | — |
| 2009-03-13 | $16.09 | $44.08 | 118,100 | — | — |
| 2009-03-12 | $16.02 | $43.88 | 147,700 | — | — |
| 2009-03-11 | $14.70 | $40.27 | 215,100 | — | — |
| 2009-03-10 | $15.24 | $41.75 | 93,500 | — | — |
| 2009-03-09 | $13.69 | $37.50 | 145,300 | — | — |
| 2009-03-06 | $14.30 | $39.17 | 234,900 | — | — |
| 2009-03-05 | $14.03 | $38.43 | 150,900 | — | — |
| 2009-03-04 | $14.93 | $40.90 | 93,900 | — | — |
| 2009-03-03 | $14.68 | $40.21 | 119,000 | — | — |
| 2009-03-02 | $15.51 | $42.49 | 128,300 | — | — |
| 2009-02-27 | $16.64 | $45.58 | 121,100 | — | — |
| 2009-02-26 | $16.74 | $45.86 | 81,800 | — | — |
| 2009-02-25 | $17.18 | $47.06 | 133,300 | — | — |
| 2009-02-24 | $17.80 | $48.76 | 94,300 | — | — |
| 2009-02-23 | $16.94 | $46.40 | 139,100 | — | — |
| 2009-02-20 | $17.68 | $48.43 | 142,200 | — | — |
| 2009-02-19 | $17.24 | $47.23 | 193,700 | — | — |
| 2009-02-18 | $17.32 | $47.44 | 53,900 | — | — |
| 2009-02-17 | $17.16 | $47.01 | 101,400 | — | — |
| 2009-02-13 | $18.34 | $50.24 | 129,500 | — | — |
| 2009-02-12 | $19.24 | $52.70 | 118,500 | — | — |
| 2009-02-11 | $20.14 | $55.17 | 81,600 | — | — |
| 2009-02-10 | $19.43 | $53.22 | 76,700 | — | — |
| 2009-02-09 | $20.96 | $57.42 | 134,200 | — | — |
| 2009-02-06 | $20.87 | $57.17 | 138,500 | — | — |
| 2009-02-05 | $20.40 | $55.88 | 81,500 | — | — |
| 2009-02-04 | $20.30 | $55.61 | 144,200 | — | — |
| 2009-02-03 | $20.77 | $56.89 | 66,200 | — | — |
| 2009-02-02 | $20.96 | $57.42 | 121,800 | — | — |
| 2009-01-30 | $20.74 | $56.81 | 229,300 | — | — |
| 2009-01-29 | $20.16 | $55.22 | 112,200 | — | — |
| 2009-01-28 | $20.60 | $56.43 | 97,200 | — | — |
| 2009-01-27 | $20.11 | $55.09 | 68,900 | — | — |
| 2009-01-26 | $19.71 | $53.99 | 82,000 | — | — |
| 2009-01-23 | $19.64 | $53.80 | 54,500 | — | — |
| 2009-01-22 | $19.13 | $52.40 | 71,500 | — | — |
| 2009-01-21 | $20.39 | $55.85 | 76,300 | — | — |
| 2009-01-20 | $18.52 | $50.73 | 70,300 | — | — |
| 2009-01-16 | $20.68 | $56.65 | 56,100 | — | — |
| 2009-01-15 | $20.38 | $55.83 | 132,000 | — | — |
| 2009-01-14 | $18.93 | $51.85 | 101,500 | — | — |
| 2009-01-13 | $20.41 | $55.91 | 76,600 | — | — |
| 2009-01-12 | $19.13 | $52.40 | 97,300 | — | — |
| 2009-01-09 | $19.82 | $54.29 | 120,100 | — | — |
| 2009-01-08 | $21.37 | $58.54 | 137,400 | — | — |
| 2009-01-07 | $20.55 | $56.29 | 181,700 | — | — |
| 2009-01-06 | $20.83 | $57.06 | 142,900 | — | — |
| 2009-01-05 | $20.44 | $55.99 | 164,000 | — | — |
| 2009-01-02 | $21.16 | $57.96 | 119,400 | — | — |