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 | $20.90 | $87.95 | 475,600 | — | — |
| 2009-12-30 | $21.26 | $89.47 | 324,700 | — | — |
| 2009-12-29 | $21.35 | $89.85 | 333,100 | — | — |
| 2009-12-28 | $21.35 | $89.85 | 312,000 | — | — |
| 2009-12-24 | $21.19 | $89.17 | 226,700 | — | — |
| 2009-12-23 | $21.09 | $88.75 | 318,800 | — | — |
| 2009-12-22 | $20.99 | $88.33 | 460,600 | — | — |
| 2009-12-21 | $20.96 | $88.20 | 463,100 | — | — |
| 2009-12-18 | $20.63 | $86.82 | 763,100 | — | — |
| 2009-12-17 | $20.48 | $86.18 | 747,300 | — | — |
| 2009-12-16 | $20.70 | $87.11 | 440,600 | — | — |
| 2009-12-15 | $20.77 | $87.41 | 746,600 | — | — |
| 2009-12-14 | $21.07 | $88.67 | 465,100 | — | — |
| 2009-12-11 | $20.69 | $87.07 | 762,800 | — | — |
| 2009-12-10 | $20.87 | $87.83 | 1,144,100 | — | — |
| 2009-12-09 | $20.00 | $84.16 | 451,000 | — | — |
| 2009-12-08 | $20.03 | $84.29 | 541,500 | — | — |
| 2009-12-07 | $19.99 | $84.12 | 712,900 | — | — |
| 2009-12-04 | $19.70 | $82.90 | 1,060,600 | — | — |
| 2009-12-03 | $19.93 | $83.87 | 534,600 | — | — |
| 2009-12-02 | $20.17 | $84.88 | 511,700 | — | — |
| 2009-12-01 | $19.90 | $83.74 | 533,400 | — | — |
| 2009-11-30 | $19.86 | $83.58 | 725,200 | — | — |
| 2009-11-27 | $20.00 | $84.16 | 305,800 | — | — |
| 2009-11-25 | $20.10 | $84.59 | 800,300 | — | — |
| 2009-11-24 | $19.48 | $81.98 | 323,200 | — | — |
| 2009-11-23 | $19.37 | $81.51 | 433,700 | — | — |
| 2009-11-20 | $19.14 | $80.55 | 415,300 | — | — |
| 2009-11-19 | $19.32 | $81.30 | 577,300 | — | — |
| 2009-11-18 | $19.90 | $83.74 | 809,100 | — | — |
| 2009-11-17 | $19.35 | $81.43 | 357,200 | — | — |
| 2009-11-16 | $19.43 | $81.77 | 431,700 | — | — |
| 2009-11-13 | $19.14 | $80.55 | 423,900 | — | — |
| 2009-11-12 | $19.05 | $80.17 | 1,122,700 | — | — |
| 2009-11-11 | $19.37 | $80.21 | 680,300 | — | — |
| 2009-11-10 | $19.10 | $79.09 | 335,100 | — | — |
| 2009-11-09 | $18.96 | $78.51 | 396,700 | — | — |
| 2009-11-06 | $18.88 | $78.18 | 295,800 | — | — |
| 2009-11-05 | $18.92 | $78.35 | 479,300 | — | — |
| 2009-11-04 | $18.57 | $76.90 | 633,300 | — | — |
| 2009-11-03 | $18.37 | $76.07 | 909,100 | — | — |
| 2009-11-02 | $18.34 | $75.94 | 1,167,800 | — | — |
| 2009-10-30 | $17.85 | $73.91 | 662,900 | — | — |
| 2009-10-29 | $18.20 | $75.36 | 478,800 | — | — |
| 2009-10-28 | $18.00 | $74.54 | 431,700 | — | — |
| 2009-10-27 | $18.08 | $74.87 | 355,400 | — | — |
| 2009-10-26 | $18.14 | $75.12 | 466,600 | — | — |
| 2009-10-23 | $18.27 | $75.65 | 558,300 | — | — |
| 2009-10-22 | $18.59 | $76.98 | 353,900 | — | — |
| 2009-10-21 | $18.47 | $76.48 | 412,500 | — | — |
| 2009-10-20 | $18.59 | $76.98 | 419,400 | — | — |
| 2009-10-19 | $18.64 | $77.19 | 236,100 | — | — |
| 2009-10-16 | $18.34 | $75.94 | 474,800 | — | — |
| 2009-10-15 | $18.27 | $75.65 | 1,066,300 | — | — |
| 2009-10-14 | $18.67 | $77.31 | 525,200 | — | — |
| 2009-10-13 | $18.66 | $77.27 | 388,000 | — | — |
| 2009-10-12 | $18.93 | $78.39 | 505,400 | — | — |
| 2009-10-09 | $18.77 | $77.72 | 395,000 | — | — |
| 2009-10-08 | $18.74 | $77.60 | 533,200 | — | — |
| 2009-10-07 | $18.56 | $76.85 | 574,900 | — | — |
| 2009-10-06 | $18.46 | $76.44 | 544,200 | — | — |
| 2009-10-05 | $18.41 | $76.23 | 680,900 | — | — |
| 2009-10-02 | $17.97 | $74.41 | 577,900 | — | — |
| 2009-10-01 | $17.86 | $73.96 | 460,200 | — | — |
| 2009-09-30 | $18.12 | $75.03 | 685,500 | — | — |
| 2009-09-29 | $18.33 | $75.90 | 569,800 | — | — |
| 2009-09-28 | $18.40 | $76.19 | 453,700 | — | — |
| 2009-09-25 | $18.34 | $75.94 | 699,200 | — | — |
| 2009-09-24 | $18.21 | $75.41 | 506,400 | — | — |
| 2009-09-23 | $18.23 | $75.49 | 605,600 | — | — |
| 2009-09-22 | $18.28 | $75.70 | 501,800 | — | — |
| 2009-09-21 | $18.36 | $76.03 | 668,700 | — | — |
| 2009-09-18 | $18.40 | $76.19 | 1,039,700 | — | — |
| 2009-09-17 | $18.03 | $74.66 | 1,008,000 | — | — |
| 2009-09-16 | $17.76 | $73.54 | 716,700 | — | — |
| 2009-09-15 | $17.34 | $71.80 | 399,800 | — | — |
| 2009-09-14 | $17.28 | $71.55 | 275,100 | — | — |
| 2009-09-11 | $17.05 | $70.60 | 350,700 | — | — |
| 2009-09-10 | $17.12 | $70.89 | 499,500 | — | — |
| 2009-09-09 | $16.94 | $70.15 | 463,400 | — | — |
| 2009-09-08 | $16.91 | $70.02 | 334,900 | — | — |
| 2009-09-04 | $16.92 | $70.06 | 299,000 | — | — |
| 2009-09-03 | $16.78 | $69.48 | 507,400 | — | — |
| 2009-09-02 | $16.92 | $70.06 | 556,100 | — | — |
| 2009-09-01 | $17.19 | $71.18 | 812,300 | — | — |
| 2009-08-31 | $17.40 | $72.05 | 812,600 | — | — |
| 2009-08-28 | $17.77 | $73.58 | 514,900 | — | — |
| 2009-08-27 | $17.66 | $73.13 | 305,700 | — | — |
| 2009-08-26 | $17.65 | $73.09 | 409,700 | — | — |
| 2009-08-25 | $17.74 | $73.46 | 425,300 | — | — |
| 2009-08-24 | $17.81 | $73.75 | 406,000 | — | — |
| 2009-08-21 | $17.70 | $73.29 | 712,600 | — | — |
| 2009-08-20 | $17.62 | $72.96 | 706,600 | — | — |
| 2009-08-19 | $18.14 | $73.83 | 521,000 | — | — |
| 2009-08-18 | $17.87 | $72.73 | 629,600 | — | — |
| 2009-08-17 | $17.97 | $73.14 | 544,800 | — | — |
| 2009-08-14 | $17.99 | $73.22 | 582,700 | — | — |
| 2009-08-13 | $17.80 | $72.45 | 613,600 | — | — |
| 2009-08-12 | $17.69 | $72.00 | 488,000 | — | — |
| 2009-08-11 | $17.55 | $71.43 | 369,400 | — | — |
| 2009-08-10 | $17.64 | $71.80 | 675,400 | — | — |
| 2009-08-07 | $17.61 | $71.67 | 1,028,400 | — | — |
| 2009-08-06 | $17.92 | $72.94 | 562,500 | — | — |
| 2009-08-05 | $18.01 | $73.30 | 488,800 | — | — |
| 2009-08-04 | $17.89 | $72.81 | 313,300 | — | — |
| 2009-08-03 | $17.95 | $73.06 | 549,500 | — | — |
| 2009-07-31 | $17.87 | $72.73 | 597,600 | — | — |
| 2009-07-30 | $17.85 | $72.65 | 455,000 | — | — |
| 2009-07-29 | $17.61 | $71.67 | 548,400 | — | — |
| 2009-07-28 | $17.63 | $71.76 | 493,000 | — | — |
| 2009-07-27 | $17.81 | $72.49 | 1,020,700 | — | — |
| 2009-07-24 | $17.25 | $70.21 | 1,273,500 | — | — |
| 2009-07-23 | $16.77 | $68.26 | 1,513,200 | — | — |
| 2009-07-22 | $16.66 | $67.81 | 1,037,800 | — | — |
| 2009-07-21 | $16.70 | $67.97 | 1,460,600 | — | — |
| 2009-07-20 | $17.15 | $69.80 | 1,091,500 | — | — |
| 2009-07-17 | $17.45 | $71.02 | 1,080,700 | — | — |
| 2009-07-16 | $17.55 | $71.43 | 1,596,500 | — | — |
| 2009-07-15 | $18.09 | $73.63 | 857,200 | — | — |
| 2009-07-14 | $17.80 | $72.45 | 871,600 | — | — |
| 2009-07-13 | $17.92 | $72.94 | 861,600 | — | — |
| 2009-07-10 | $17.71 | $72.08 | 1,065,700 | — | — |
| 2009-07-09 | $18.29 | $74.44 | 416,600 | — | — |
| 2009-07-08 | $18.36 | $74.73 | 561,200 | — | — |
| 2009-07-07 | $18.70 | $76.11 | 333,900 | — | — |
| 2009-07-06 | $19.10 | $77.74 | 363,400 | — | — |
| 2009-07-02 | $19.04 | $77.50 | 446,900 | — | — |
| 2009-07-01 | $19.32 | $78.63 | 415,000 | — | — |
| 2009-06-30 | $19.06 | $77.58 | 525,600 | — | — |
| 2009-06-29 | $19.05 | $77.54 | 308,700 | — | — |
| 2009-06-26 | $18.63 | $75.83 | 390,600 | — | — |
| 2009-06-25 | $18.54 | $75.46 | 729,300 | — | — |
| 2009-06-24 | $18.38 | $74.81 | 491,200 | — | — |
| 2009-06-23 | $18.21 | $74.12 | 550,300 | — | — |
| 2009-06-22 | $18.40 | $74.89 | 525,200 | — | — |
| 2009-06-19 | $18.67 | $75.99 | 638,700 | — | — |
| 2009-06-18 | $18.87 | $76.80 | 804,800 | — | — |
| 2009-06-17 | $18.45 | $75.09 | 870,000 | — | — |
| 2009-06-16 | $18.60 | $75.70 | 526,700 | — | — |
| 2009-06-15 | $18.77 | $76.40 | 949,400 | — | — |
| 2009-06-12 | $19.25 | $78.35 | 815,700 | — | — |
| 2009-06-11 | $18.80 | $76.52 | 657,800 | — | — |
| 2009-06-10 | $18.36 | $74.73 | 517,300 | — | — |
| 2009-06-09 | $18.20 | $74.08 | 702,400 | — | — |
| 2009-06-08 | $18.49 | $75.26 | 584,200 | — | — |
| 2009-06-05 | $18.78 | $76.44 | 1,389,600 | — | — |
| 2009-06-04 | $17.93 | $72.98 | 609,200 | — | — |
| 2009-06-03 | $17.98 | $73.18 | 948,300 | — | — |
| 2009-06-02 | $17.67 | $71.92 | 777,200 | — | — |
| 2009-06-01 | $17.93 | $72.98 | 691,100 | — | — |
| 2009-05-29 | $17.25 | $70.21 | 766,600 | — | — |
| 2009-05-28 | $16.87 | $68.66 | 944,600 | — | — |
| 2009-05-27 | $16.95 | $68.99 | 802,900 | — | — |
| 2009-05-26 | $17.23 | $70.13 | 878,400 | — | — |
| 2009-05-22 | $16.76 | $68.22 | 957,700 | — | — |
| 2009-05-21 | $16.48 | $67.08 | 775,100 | — | — |
| 2009-05-20 | $16.72 | $68.05 | 1,371,800 | — | — |
| 2009-05-19 | $16.42 | $66.83 | 969,700 | — | — |
| 2009-05-18 | $16.50 | $65.90 | 924,900 | — | — |
| 2009-05-15 | $16.01 | $63.94 | 780,900 | — | — |
| 2009-05-14 | $16.33 | $65.22 | 791,000 | — | — |
| 2009-05-13 | $16.22 | $64.78 | 1,182,200 | — | — |
| 2009-05-12 | $16.90 | $67.49 | 677,600 | — | — |
| 2009-05-11 | $16.75 | $66.89 | 1,019,000 | — | — |
| 2009-05-08 | $16.68 | $66.61 | 759,400 | — | — |
| 2009-05-07 | $16.58 | $66.21 | 1,264,000 | — | — |
| 2009-05-06 | $16.75 | $66.89 | 1,193,000 | — | — |
| 2009-05-05 | $16.06 | $64.14 | 1,092,800 | — | — |
| 2009-05-04 | $15.55 | $62.10 | 687,300 | — | — |
| 2009-05-01 | $15.44 | $61.66 | 1,015,200 | — | — |
| 2009-04-30 | $15.54 | $62.06 | 660,500 | — | — |
| 2009-04-29 | $15.57 | $62.18 | 763,900 | — | — |
| 2009-04-28 | $15.54 | $62.06 | 704,600 | — | — |
| 2009-04-27 | $15.43 | $61.62 | 856,800 | — | — |
| 2009-04-24 | $15.15 | $60.50 | 941,500 | — | — |
| 2009-04-23 | $15.19 | $60.66 | 851,200 | — | — |
| 2009-04-22 | $15.47 | $61.78 | 912,500 | — | — |
| 2009-04-21 | $15.60 | $62.30 | 1,034,900 | — | — |
| 2009-04-20 | $16.07 | $64.18 | 602,900 | — | — |
| 2009-04-17 | $16.50 | $65.90 | 739,500 | — | — |
| 2009-04-16 | $16.28 | $65.02 | 823,900 | — | — |
| 2009-04-15 | $15.85 | $63.30 | 1,006,700 | — | — |
| 2009-04-14 | $15.51 | $61.94 | 640,000 | — | — |
| 2009-04-13 | $15.68 | $62.62 | 1,192,100 | — | — |
| 2009-04-09 | $15.87 | $63.38 | 1,654,600 | — | — |
| 2009-04-08 | $15.04 | $60.06 | 807,500 | — | — |
| 2009-04-07 | $14.75 | $58.91 | 810,500 | — | — |
| 2009-04-06 | $14.50 | $57.91 | 846,700 | — | — |
| 2009-04-03 | $14.47 | $57.79 | 709,900 | — | — |
| 2009-04-02 | $14.18 | $56.63 | 624,400 | — | — |
| 2009-04-01 | $13.93 | $55.63 | 474,000 | — | — |
| 2009-03-31 | $13.74 | $54.87 | 564,700 | — | — |
| 2009-03-30 | $13.59 | $54.27 | 609,600 | — | — |
| 2009-03-27 | $13.94 | $55.67 | 409,200 | — | — |
| 2009-03-26 | $14.15 | $56.51 | 778,200 | — | — |
| 2009-03-25 | $13.79 | $55.07 | 634,700 | — | — |
| 2009-03-24 | $13.76 | $54.95 | 539,900 | — | — |
| 2009-03-23 | $14.19 | $56.67 | 859,000 | — | — |
| 2009-03-20 | $13.52 | $53.99 | 687,000 | — | — |
| 2009-03-19 | $13.62 | $54.39 | 730,600 | — | — |
| 2009-03-18 | $13.72 | $54.79 | 1,073,400 | — | — |
| 2009-03-17 | $13.53 | $54.03 | 513,800 | — | — |
| 2009-03-16 | $13.43 | $53.63 | 800,100 | — | — |
| 2009-03-13 | $13.30 | $53.12 | 827,000 | — | — |
| 2009-03-12 | $13.48 | $53.83 | 1,155,600 | — | — |
| 2009-03-11 | $13.07 | $52.20 | 1,528,600 | — | — |
| 2009-03-10 | $13.02 | $52.00 | 1,647,600 | — | — |
| 2009-03-09 | $12.24 | $48.88 | 963,700 | — | — |
| 2009-03-06 | $12.45 | $49.72 | 1,085,100 | — | — |
| 2009-03-05 | $12.27 | $49.00 | 1,327,500 | — | — |
| 2009-03-04 | $13.10 | $52.32 | 1,299,000 | — | — |
| 2009-03-03 | $12.83 | $51.24 | 2,087,700 | — | — |
| 2009-03-02 | $13.73 | $54.83 | 1,444,900 | — | — |
| 2009-02-27 | $13.87 | $55.39 | 1,513,800 | — | — |
| 2009-02-26 | $14.49 | $57.87 | 1,142,000 | — | — |
| 2009-02-25 | $15.20 | $59.47 | 882,900 | — | — |
| 2009-02-24 | $15.52 | $60.72 | 1,717,500 | — | — |
| 2009-02-23 | $15.89 | $62.16 | 1,664,700 | — | — |
| 2009-02-20 | $16.28 | $63.69 | 2,126,500 | — | — |
| 2009-02-19 | $17.69 | $69.21 | 2,839,700 | — | — |
| 2009-02-18 | $19.16 | $74.96 | 1,776,000 | — | — |
| 2009-02-17 | $20.24 | $79.18 | 621,900 | — | — |
| 2009-02-13 | $21.18 | $82.86 | 485,600 | — | — |
| 2009-02-12 | $21.20 | $82.94 | 631,900 | — | — |
| 2009-02-11 | $21.36 | $83.56 | 623,900 | — | — |
| 2009-02-10 | $21.50 | $84.11 | 542,700 | — | — |
| 2009-02-09 | $22.02 | $86.15 | 304,800 | — | — |
| 2009-02-06 | $22.46 | $87.87 | 496,200 | — | — |
| 2009-02-05 | $22.26 | $87.09 | 664,100 | — | — |
| 2009-02-04 | $21.82 | $85.36 | 787,700 | — | — |
| 2009-02-03 | $22.05 | $86.26 | 784,400 | — | — |
| 2009-02-02 | $21.67 | $84.78 | 538,200 | — | — |
| 2009-01-30 | $21.68 | $84.82 | 886,200 | — | — |
| 2009-01-29 | $21.81 | $85.33 | 362,200 | — | — |
| 2009-01-28 | $21.84 | $85.44 | 673,900 | — | — |
| 2009-01-27 | $21.99 | $86.03 | 743,100 | — | — |
| 2009-01-26 | $21.74 | $85.05 | 727,800 | — | — |
| 2009-01-23 | $21.57 | $84.39 | 862,100 | — | — |
| 2009-01-22 | $21.89 | $85.64 | 818,300 | — | — |
| 2009-01-21 | $21.97 | $85.95 | 1,007,800 | — | — |
| 2009-01-20 | $21.65 | $84.70 | 855,600 | — | — |
| 2009-01-16 | $21.80 | $85.29 | 853,300 | — | — |
| 2009-01-15 | $21.39 | $83.68 | 750,800 | — | — |
| 2009-01-14 | $21.39 | $83.68 | 567,900 | — | — |
| 2009-01-13 | $21.74 | $85.05 | 615,600 | — | — |
| 2009-01-12 | $22.01 | $86.11 | 359,000 | — | — |
| 2009-01-09 | $21.96 | $85.91 | 408,500 | — | — |
| 2009-01-08 | $22.17 | $86.73 | 596,600 | — | — |
| 2009-01-07 | $22.07 | $86.34 | 613,300 | — | — |
| 2009-01-06 | $22.08 | $86.38 | 933,300 | — | — |
| 2009-01-05 | $22.36 | $87.48 | 679,100 | — | — |
| 2009-01-02 | $22.31 | $87.28 | 344,900 | — | — |