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
- 1972-06-01 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 | $22.57 | $100.43 | 19,800 | — | — |
| 2009-12-30 | $22.93 | $102.03 | 30,800 | — | — |
| 2009-12-29 | $22.74 | $101.19 | 31,700 | — | — |
| 2009-12-28 | $22.61 | $100.61 | 28,200 | — | — |
| 2009-12-24 | $22.30 | $99.23 | 8,800 | — | — |
| 2009-12-23 | $21.91 | $97.49 | 23,300 | — | — |
| 2009-12-22 | $21.89 | $97.40 | 35,100 | — | — |
| 2009-12-21 | $21.97 | $97.76 | 43,200 | — | — |
| 2009-12-18 | $21.93 | $97.58 | 148,400 | — | — |
| 2009-12-17 | $22.01 | $97.94 | 37,100 | — | — |
| 2009-12-16 | $22.39 | $99.63 | 37,400 | — | — |
| 2009-12-15 | $22.22 | $98.87 | 53,900 | — | — |
| 2009-12-14 | $22.74 | $101.19 | 33,200 | — | — |
| 2009-12-11 | $22.45 | $99.90 | 58,200 | — | — |
| 2009-12-10 | $21.77 | $96.87 | 66,300 | — | — |
| 2009-12-09 | $22.06 | $98.16 | 35,100 | — | — |
| 2009-12-08 | $21.88 | $97.36 | 57,700 | — | — |
| 2009-12-07 | $22.00 | $97.89 | 33,500 | — | — |
| 2009-12-04 | $21.94 | $97.63 | 47,500 | — | — |
| 2009-12-03 | $21.11 | $93.93 | 33,200 | — | — |
| 2009-12-02 | $21.43 | $95.36 | 40,600 | — | — |
| 2009-12-01 | $21.29 | $94.73 | 40,700 | — | — |
| 2009-11-30 | $21.45 | $95.45 | 68,200 | — | — |
| 2009-11-27 | $21.49 | $95.62 | 39,500 | — | — |
| 2009-11-25 | $21.85 | $97.23 | 54,900 | — | — |
| 2009-11-24 | $21.97 | $97.76 | 31,800 | — | — |
| 2009-11-23 | $21.66 | $96.38 | 82,300 | — | — |
| 2009-11-20 | $22.18 | $98.69 | 26,300 | — | — |
| 2009-11-19 | $22.24 | $98.96 | 35,100 | — | — |
| 2009-11-18 | $23.17 | $103.10 | 26,400 | — | — |
| 2009-11-17 | $23.24 | $103.41 | 23,800 | — | — |
| 2009-11-16 | $22.85 | $101.68 | 27,600 | — | — |
| 2009-11-13 | $22.04 | $98.07 | 15,200 | — | — |
| 2009-11-12 | $21.82 | $97.09 | 31,000 | — | — |
| 2009-11-11 | $22.09 | $98.29 | 17,900 | — | — |
| 2009-11-10 | $22.13 | $98.47 | 12,600 | — | — |
| 2009-11-09 | $22.61 | $100.61 | 20,300 | — | — |
| 2009-11-06 | $22.24 | $98.96 | 18,300 | — | — |
| 2009-11-05 | $22.46 | $99.94 | 33,100 | — | — |
| 2009-11-04 | $21.62 | $95.47 | 22,400 | — | — |
| 2009-11-03 | $22.28 | $98.38 | 23,500 | — | — |
| 2009-11-02 | $21.97 | $97.01 | 22,700 | — | — |
| 2009-10-30 | $21.77 | $96.13 | 91,800 | — | — |
| 2009-10-29 | $21.93 | $96.84 | 45,500 | — | — |
| 2009-10-28 | $21.76 | $96.09 | 33,100 | — | — |
| 2009-10-27 | $21.96 | $96.97 | 18,000 | — | — |
| 2009-10-26 | $22.42 | $99.00 | 26,100 | — | — |
| 2009-10-23 | $22.58 | $99.71 | 53,300 | — | — |
| 2009-10-22 | $22.74 | $100.41 | 21,100 | — | — |
| 2009-10-21 | $21.93 | $96.84 | 34,500 | — | — |
| 2009-10-20 | $22.46 | $99.18 | 21,000 | — | — |
| 2009-10-19 | $22.96 | $101.39 | 23,700 | — | — |
| 2009-10-16 | $22.66 | $100.06 | 18,300 | — | — |
| 2009-10-15 | $22.79 | $100.63 | 39,000 | — | — |
| 2009-10-14 | $22.47 | $99.22 | 38,700 | — | — |
| 2009-10-13 | $22.96 | $101.39 | 28,800 | — | — |
| 2009-10-12 | $22.73 | $100.37 | 24,500 | — | — |
| 2009-10-09 | $22.90 | $101.12 | 19,500 | — | — |
| 2009-10-08 | $22.29 | $98.43 | 29,100 | — | — |
| 2009-10-07 | $21.88 | $96.62 | 17,200 | — | — |
| 2009-10-06 | $21.98 | $97.06 | 40,000 | — | — |
| 2009-10-05 | $21.88 | $96.62 | 29,800 | — | — |
| 2009-10-02 | $21.50 | $94.94 | 115,400 | — | — |
| 2009-10-01 | $22.21 | $98.07 | 34,200 | — | — |
| 2009-09-30 | $22.85 | $100.90 | 46,400 | — | — |
| 2009-09-29 | $23.03 | $101.69 | 27,200 | — | — |
| 2009-09-28 | $23.45 | $103.55 | 19,500 | — | — |
| 2009-09-25 | $22.73 | $100.37 | 17,200 | — | — |
| 2009-09-24 | $22.95 | $101.34 | 31,900 | — | — |
| 2009-09-23 | $22.63 | $99.93 | 18,700 | — | — |
| 2009-09-22 | $22.82 | $100.77 | 14,200 | — | — |
| 2009-09-21 | $23.17 | $102.31 | 28,000 | — | — |
| 2009-09-18 | $23.69 | $104.61 | 73,200 | — | — |
| 2009-09-17 | $22.82 | $100.77 | 25,800 | — | — |
| 2009-09-16 | $22.43 | $99.04 | 37,900 | — | — |
| 2009-09-15 | $22.58 | $99.71 | 27,800 | — | — |
| 2009-09-14 | $21.94 | $96.88 | 41,800 | — | — |
| 2009-09-11 | $21.70 | $95.82 | 26,000 | — | — |
| 2009-09-10 | $22.30 | $98.47 | 49,000 | — | — |
| 2009-09-09 | $22.14 | $97.76 | 22,400 | — | — |
| 2009-09-08 | $21.68 | $95.73 | 34,000 | — | — |
| 2009-09-04 | $21.51 | $94.98 | 42,700 | — | — |
| 2009-09-03 | $21.59 | $95.34 | 32,800 | — | — |
| 2009-09-02 | $22.00 | $97.15 | 45,600 | — | — |
| 2009-09-01 | $21.31 | $94.10 | 92,700 | — | — |
| 2009-08-31 | $22.07 | $97.46 | 33,100 | — | — |
| 2009-08-28 | $22.12 | $97.68 | 17,500 | — | — |
| 2009-08-27 | $22.90 | $101.12 | 29,300 | — | — |
| 2009-08-26 | $22.81 | $100.72 | 23,300 | — | — |
| 2009-08-25 | $22.52 | $99.44 | 29,700 | — | — |
| 2009-08-24 | $22.38 | $98.82 | 39,000 | — | — |
| 2009-08-21 | $22.44 | $99.09 | 71,000 | — | — |
| 2009-08-20 | $22.34 | $98.65 | 21,200 | — | — |
| 2009-08-19 | $22.39 | $98.87 | 22,200 | — | — |
| 2009-08-18 | $21.48 | $94.85 | 25,900 | — | — |
| 2009-08-17 | $21.70 | $95.82 | 24,200 | — | — |
| 2009-08-14 | $21.74 | $96.00 | 38,800 | — | — |
| 2009-08-13 | $22.19 | $97.99 | 14,100 | — | — |
| 2009-08-12 | $22.60 | $99.80 | 36,300 | — | — |
| 2009-08-11 | $22.38 | $98.82 | 26,600 | — | — |
| 2009-08-10 | $22.34 | $98.65 | 22,600 | — | — |
| 2009-08-07 | $21.71 | $95.87 | 46,500 | — | — |
| 2009-08-06 | $21.07 | $93.04 | 41,800 | — | — |
| 2009-08-05 | $21.73 | $95.23 | 49,100 | — | — |
| 2009-08-04 | $21.99 | $96.36 | 32,500 | — | — |
| 2009-08-03 | $22.01 | $96.45 | 49,800 | — | — |
| 2009-07-31 | $22.42 | $98.25 | 68,100 | — | — |
| 2009-07-30 | $22.88 | $100.26 | 45,500 | — | — |
| 2009-07-29 | $22.87 | $100.22 | 58,500 | — | — |
| 2009-07-28 | $23.95 | $104.95 | 28,400 | — | — |
| 2009-07-27 | $23.54 | $103.16 | 26,200 | — | — |
| 2009-07-24 | $23.66 | $103.68 | 41,400 | — | — |
| 2009-07-23 | $23.09 | $101.19 | 71,400 | — | — |
| 2009-07-22 | $23.01 | $100.83 | 35,700 | — | — |
| 2009-07-21 | $22.32 | $97.81 | 35,600 | — | — |
| 2009-07-20 | $22.48 | $98.51 | 31,800 | — | — |
| 2009-07-17 | $22.42 | $98.25 | 42,600 | — | — |
| 2009-07-16 | $22.39 | $98.12 | 29,200 | — | — |
| 2009-07-15 | $22.57 | $98.91 | 60,100 | — | — |
| 2009-07-14 | $22.12 | $96.93 | 11,300 | — | — |
| 2009-07-13 | $22.12 | $96.93 | 47,700 | — | — |
| 2009-07-10 | $21.56 | $94.48 | 32,400 | — | — |
| 2009-07-09 | $21.34 | $93.52 | 33,900 | — | — |
| 2009-07-08 | $21.77 | $95.40 | 70,200 | — | — |
| 2009-07-07 | $21.90 | $95.97 | 40,900 | — | — |
| 2009-07-06 | $22.28 | $97.64 | 64,300 | — | — |
| 2009-07-02 | $21.97 | $96.28 | 22,200 | — | — |
| 2009-07-01 | $22.97 | $100.66 | 47,000 | — | — |
| 2009-06-30 | $22.70 | $99.48 | 54,400 | — | — |
| 2009-06-29 | $22.52 | $98.69 | 57,000 | — | — |
| 2009-06-26 | $22.78 | $99.83 | 88,500 | — | — |
| 2009-06-25 | $22.29 | $97.68 | 39,400 | — | — |
| 2009-06-24 | $21.83 | $95.66 | 41,000 | — | — |
| 2009-06-23 | $21.93 | $96.10 | 67,000 | — | — |
| 2009-06-22 | $22.16 | $97.11 | 51,100 | — | — |
| 2009-06-19 | $22.50 | $98.60 | 94,500 | — | — |
| 2009-06-18 | $22.61 | $99.08 | 23,800 | — | — |
| 2009-06-17 | $22.49 | $98.56 | 45,100 | — | — |
| 2009-06-16 | $21.99 | $96.36 | 45,900 | — | — |
| 2009-06-15 | $22.14 | $97.02 | 192,800 | — | — |
| 2009-06-12 | $24.24 | $106.22 | 80,300 | — | — |
| 2009-06-11 | $23.55 | $103.20 | 135,400 | — | — |
| 2009-06-10 | $22.46 | $98.42 | 98,000 | — | — |
| 2009-06-09 | $21.63 | $94.79 | 80,400 | — | — |
| 2009-06-08 | $21.45 | $94.00 | 45,600 | — | — |
| 2009-06-05 | $21.81 | $95.58 | 56,800 | — | — |
| 2009-06-04 | $21.48 | $94.13 | 53,100 | — | — |
| 2009-06-03 | $21.25 | $93.12 | 53,400 | — | — |
| 2009-06-02 | $21.15 | $92.68 | 73,300 | — | — |
| 2009-06-01 | $20.87 | $91.46 | 50,800 | — | — |
| 2009-05-29 | $20.25 | $88.74 | 79,900 | — | — |
| 2009-05-28 | $20.28 | $88.87 | 65,200 | — | — |
| 2009-05-27 | $20.32 | $89.05 | 73,400 | — | — |
| 2009-05-26 | $21.01 | $92.07 | 94,000 | — | — |
| 2009-05-22 | $19.70 | $86.33 | 59,100 | — | — |
| 2009-05-21 | $20.00 | $87.64 | 71,300 | — | — |
| 2009-05-20 | $20.11 | $88.13 | 107,600 | — | — |
| 2009-05-19 | $20.86 | $91.41 | 87,500 | — | — |
| 2009-05-18 | $21.08 | $92.38 | 94,100 | — | — |
| 2009-05-15 | $20.76 | $90.97 | 82,600 | — | — |
| 2009-05-14 | $21.10 | $92.46 | 96,300 | — | — |
| 2009-05-13 | $21.34 | $92.79 | 136,100 | — | — |
| 2009-05-12 | $21.92 | $95.32 | 90,900 | — | — |
| 2009-05-11 | $22.68 | $98.62 | 119,500 | — | — |
| 2009-05-08 | $23.60 | $102.62 | 60,500 | — | — |
| 2009-05-07 | $23.54 | $102.36 | 112,000 | — | — |
| 2009-05-06 | $23.87 | $103.79 | 75,000 | — | — |
| 2009-05-05 | $23.96 | $104.19 | 122,800 | — | — |
| 2009-05-04 | $24.44 | $106.27 | 72,900 | — | — |
| 2009-05-01 | $24.50 | $106.53 | 47,400 | — | — |
| 2009-04-30 | $25.20 | $109.58 | 66,900 | — | — |
| 2009-04-29 | $26.13 | $113.62 | 35,500 | — | — |
| 2009-04-28 | $25.20 | $109.58 | 69,500 | — | — |
| 2009-04-27 | $24.57 | $106.84 | 47,400 | — | — |
| 2009-04-24 | $23.94 | $104.10 | 107,200 | — | — |
| 2009-04-23 | $24.42 | $106.19 | 68,300 | — | — |
| 2009-04-22 | $24.75 | $107.62 | 36,600 | — | — |
| 2009-04-21 | $25.37 | $110.32 | 41,400 | — | — |
| 2009-04-20 | $24.53 | $106.66 | 45,600 | — | — |
| 2009-04-17 | $25.61 | $111.36 | 43,400 | — | — |
| 2009-04-16 | $25.88 | $112.53 | 84,600 | — | — |
| 2009-04-15 | $24.63 | $107.10 | 61,400 | — | — |
| 2009-04-14 | $24.59 | $106.93 | 57,300 | — | — |
| 2009-04-13 | $26.05 | $113.27 | 41,500 | — | — |
| 2009-04-09 | $26.57 | $115.53 | 71,500 | — | — |
| 2009-04-08 | $26.29 | $114.32 | 59,600 | — | — |
| 2009-04-07 | $25.18 | $109.49 | 88,600 | — | — |
| 2009-04-06 | $26.03 | $113.19 | 89,300 | — | — |
| 2009-04-03 | $26.80 | $116.53 | 78,100 | — | — |
| 2009-04-02 | $26.23 | $114.06 | 116,800 | — | — |
| 2009-04-01 | $25.57 | $111.19 | 127,000 | — | — |
| 2009-03-31 | $25.43 | $110.58 | 187,200 | — | — |
| 2009-03-30 | $26.07 | $113.36 | 143,400 | — | — |
| 2009-03-27 | $25.16 | $109.40 | 170,000 | — | — |
| 2009-03-26 | $25.99 | $113.01 | 122,800 | — | — |
| 2009-03-25 | $25.26 | $109.84 | 188,900 | — | — |
| 2009-03-24 | $24.07 | $104.66 | 156,600 | — | — |
| 2009-03-23 | $25.55 | $111.10 | 173,400 | — | — |
| 2009-03-20 | $23.45 | $101.97 | 74,100 | — | — |
| 2009-03-19 | $23.88 | $103.84 | 80,000 | — | — |
| 2009-03-18 | $24.11 | $104.84 | 114,700 | — | — |
| 2009-03-17 | $22.83 | $99.27 | 104,200 | — | — |
| 2009-03-16 | $21.21 | $92.23 | 137,800 | — | — |
| 2009-03-13 | $22.25 | $96.75 | 129,500 | — | — |
| 2009-03-12 | $20.99 | $91.27 | 279,700 | — | — |
| 2009-03-11 | $19.41 | $84.40 | 228,600 | — | — |
| 2009-03-10 | $19.89 | $86.49 | 92,400 | — | — |
| 2009-03-09 | $18.72 | $81.40 | 112,900 | — | — |
| 2009-03-06 | $19.58 | $85.14 | 90,800 | — | — |
| 2009-03-05 | $19.68 | $85.57 | 51,300 | — | — |
| 2009-03-04 | $20.98 | $91.23 | 53,900 | — | — |
| 2009-03-03 | $20.46 | $88.97 | 95,100 | — | — |
| 2009-03-02 | $21.99 | $95.62 | 71,900 | — | — |
| 2009-02-27 | $23.05 | $100.23 | 50,200 | — | — |
| 2009-02-26 | $23.20 | $100.88 | 57,000 | — | — |
| 2009-02-25 | $24.67 | $107.27 | 47,900 | — | — |
| 2009-02-24 | $25.45 | $110.66 | 45,100 | — | — |
| 2009-02-23 | $25.08 | $109.06 | 54,200 | — | — |
| 2009-02-20 | $25.41 | $110.49 | 61,700 | — | — |
| 2009-02-19 | $26.28 | $114.27 | 37,400 | — | — |
| 2009-02-18 | $26.88 | $116.88 | 35,100 | — | — |
| 2009-02-17 | $28.15 | $122.41 | 44,100 | — | — |
| 2009-02-13 | $28.87 | $125.54 | 32,700 | — | — |
| 2009-02-12 | $28.80 | $125.23 | 48,700 | — | — |
| 2009-02-11 | $28.42 | $123.58 | 41,200 | — | — |
| 2009-02-10 | $28.09 | $122.14 | 115,100 | — | — |
| 2009-02-09 | $28.01 | $121.80 | 47,100 | — | — |
| 2009-02-06 | $28.47 | $123.80 | 29,100 | — | — |
| 2009-02-05 | $27.79 | $120.84 | 32,200 | — | — |
| 2009-02-04 | $27.93 | $120.73 | 52,600 | — | — |
| 2009-02-03 | $28.41 | $122.81 | 41,900 | — | — |
| 2009-02-02 | $28.01 | $121.08 | 61,800 | — | — |
| 2009-01-30 | $26.89 | $116.24 | 33,600 | — | — |
| 2009-01-29 | $26.84 | $116.02 | 42,900 | — | — |
| 2009-01-28 | $27.49 | $118.83 | 32,700 | — | — |
| 2009-01-27 | $27.18 | $117.49 | 30,800 | — | — |
| 2009-01-26 | $26.37 | $113.99 | 26,700 | — | — |
| 2009-01-23 | $25.69 | $111.05 | 23,100 | — | — |
| 2009-01-22 | $25.91 | $112.00 | 32,200 | — | — |
| 2009-01-21 | $26.51 | $114.59 | 90,300 | — | — |
| 2009-01-20 | $25.03 | $108.20 | 138,400 | — | — |
| 2009-01-16 | $27.17 | $117.45 | 46,600 | — | — |
| 2009-01-15 | $27.17 | $117.45 | 40,300 | — | — |
| 2009-01-14 | $26.50 | $114.55 | 30,600 | — | — |
| 2009-01-13 | $27.35 | $118.22 | 30,700 | — | — |
| 2009-01-12 | $26.57 | $114.85 | 54,100 | — | — |
| 2009-01-09 | $27.11 | $117.19 | 47,000 | — | — |
| 2009-01-08 | $28.10 | $121.47 | 85,200 | — | — |
| 2009-01-07 | $28.32 | $122.42 | 102,000 | — | — |
| 2009-01-06 | $29.11 | $125.83 | 149,200 | — | — |
| 2009-01-05 | $29.43 | $127.22 | 45,900 | — | — |
| 2009-01-02 | $29.41 | $127.13 | 71,500 | — | — |