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 | $31.95 | $128.30 | 198,200 | — | — |
| 2009-12-30 | $32.57 | $130.79 | 307,700 | — | — |
| 2009-12-29 | $32.45 | $130.30 | 164,000 | — | — |
| 2009-12-28 | $32.48 | $130.42 | 124,700 | — | — |
| 2009-12-24 | $32.63 | $131.03 | 92,000 | — | — |
| 2009-12-23 | $32.26 | $129.54 | 221,700 | — | — |
| 2009-12-22 | $31.79 | $127.65 | 218,400 | — | — |
| 2009-12-21 | $32.02 | $128.58 | 187,500 | — | — |
| 2009-12-18 | $31.69 | $127.25 | 484,800 | — | — |
| 2009-12-17 | $31.11 | $124.92 | 235,200 | — | — |
| 2009-12-16 | $31.39 | $126.05 | 140,800 | — | — |
| 2009-12-15 | $31.32 | $125.77 | 233,800 | — | — |
| 2009-12-14 | $31.54 | $126.65 | 250,300 | — | — |
| 2009-12-11 | $31.18 | $125.20 | 157,300 | — | — |
| 2009-12-10 | $30.62 | $122.96 | 144,300 | — | — |
| 2009-12-09 | $30.57 | $122.75 | 143,800 | — | — |
| 2009-12-08 | $30.45 | $122.27 | 182,500 | — | — |
| 2009-12-07 | $30.53 | $122.59 | 139,700 | — | — |
| 2009-12-04 | $30.30 | $121.67 | 314,800 | — | — |
| 2009-12-03 | $30.24 | $121.43 | 200,400 | — | — |
| 2009-12-02 | $30.43 | $122.19 | 163,300 | — | — |
| 2009-12-01 | $30.09 | $120.83 | 284,800 | — | — |
| 2009-11-30 | $29.57 | $118.74 | 255,800 | — | — |
| 2009-11-27 | $29.55 | $118.66 | 119,900 | — | — |
| 2009-11-25 | $30.06 | $120.71 | 121,800 | — | — |
| 2009-11-24 | $30.02 | $120.55 | 153,700 | — | — |
| 2009-11-23 | $29.93 | $120.19 | 336,100 | — | — |
| 2009-11-20 | $29.45 | $118.26 | 204,400 | — | — |
| 2009-11-19 | $29.43 | $118.18 | 220,100 | — | — |
| 2009-11-18 | $29.80 | $119.66 | 267,900 | — | — |
| 2009-11-17 | $29.81 | $119.70 | 401,900 | — | — |
| 2009-11-16 | $29.61 | $118.90 | 282,100 | — | — |
| 2009-11-13 | $29.12 | $116.93 | 237,800 | — | — |
| 2009-11-12 | $28.86 | $115.89 | 196,300 | — | — |
| 2009-11-11 | $29.46 | $118.30 | 324,900 | — | — |
| 2009-11-10 | $29.52 | $118.54 | 459,200 | — | — |
| 2009-11-09 | $29.20 | $117.25 | 194,600 | — | — |
| 2009-11-06 | $28.81 | $115.69 | 212,500 | — | — |
| 2009-11-05 | $28.88 | $115.97 | 332,900 | — | — |
| 2009-11-04 | $27.90 | $112.03 | 289,400 | — | — |
| 2009-11-03 | $28.05 | $112.64 | 388,200 | — | — |
| 2009-11-02 | $28.38 | $112.76 | 531,800 | — | — |
| 2009-10-30 | $28.09 | $111.60 | 390,800 | — | — |
| 2009-10-29 | $28.44 | $112.99 | 290,800 | — | — |
| 2009-10-28 | $28.44 | $112.99 | 381,000 | — | — |
| 2009-10-27 | $28.75 | $114.23 | 330,600 | — | — |
| 2009-10-26 | $28.53 | $113.35 | 221,300 | — | — |
| 2009-10-23 | $28.79 | $114.39 | 230,400 | — | — |
| 2009-10-22 | $29.34 | $116.57 | 213,400 | — | — |
| 2009-10-21 | $29.06 | $115.46 | 311,800 | — | — |
| 2009-10-20 | $29.05 | $115.42 | 143,200 | — | — |
| 2009-10-19 | $29.37 | $116.69 | 178,800 | — | — |
| 2009-10-16 | $28.91 | $114.86 | 193,300 | — | — |
| 2009-10-15 | $28.70 | $114.03 | 261,500 | — | — |
| 2009-10-14 | $28.86 | $114.66 | 217,900 | — | — |
| 2009-10-13 | $28.98 | $115.14 | 122,800 | — | — |
| 2009-10-12 | $29.26 | $116.25 | 98,900 | — | — |
| 2009-10-09 | $29.22 | $116.09 | 110,900 | — | — |
| 2009-10-08 | $29.10 | $115.62 | 249,200 | — | — |
| 2009-10-07 | $29.03 | $115.34 | 143,100 | — | — |
| 2009-10-06 | $29.13 | $115.74 | 334,400 | — | — |
| 2009-10-05 | $28.71 | $114.07 | 269,500 | — | — |
| 2009-10-02 | $28.33 | $112.56 | 242,300 | — | — |
| 2009-10-01 | $28.51 | $113.27 | 294,000 | — | — |
| 2009-09-30 | $28.79 | $114.39 | 269,100 | — | — |
| 2009-09-29 | $29.25 | $116.21 | 335,100 | — | — |
| 2009-09-28 | $29.02 | $115.30 | 240,100 | — | — |
| 2009-09-25 | $28.54 | $113.39 | 232,200 | — | — |
| 2009-09-24 | $28.73 | $114.15 | 415,100 | — | — |
| 2009-09-23 | $28.60 | $113.63 | 480,200 | — | — |
| 2009-09-22 | $28.44 | $112.99 | 205,500 | — | — |
| 2009-09-21 | $28.59 | $113.59 | 192,200 | — | — |
| 2009-09-18 | $28.93 | $114.94 | 341,200 | — | — |
| 2009-09-17 | $28.93 | $114.94 | 125,700 | — | — |
| 2009-09-16 | $29.07 | $115.50 | 198,300 | — | — |
| 2009-09-15 | $28.79 | $114.39 | 209,200 | — | — |
| 2009-09-14 | $28.84 | $114.58 | 226,700 | — | — |
| 2009-09-11 | $28.12 | $111.72 | 212,800 | — | — |
| 2009-09-10 | $28.37 | $112.72 | 121,100 | — | — |
| 2009-09-09 | $28.17 | $111.92 | 128,800 | — | — |
| 2009-09-08 | $28.16 | $111.88 | 167,900 | — | — |
| 2009-09-04 | $28.21 | $112.08 | 200,200 | — | — |
| 2009-09-03 | $28.09 | $111.60 | 193,000 | — | — |
| 2009-09-02 | $28.16 | $111.88 | 180,300 | — | — |
| 2009-09-01 | $28.49 | $113.19 | 255,600 | — | — |
| 2009-08-31 | $28.48 | $113.15 | 282,300 | — | — |
| 2009-08-28 | $28.99 | $115.18 | 147,000 | — | — |
| 2009-08-27 | $29.11 | $115.66 | 224,300 | — | — |
| 2009-08-26 | $29.22 | $116.09 | 184,800 | — | — |
| 2009-08-25 | $29.17 | $115.89 | 185,700 | — | — |
| 2009-08-24 | $29.25 | $116.21 | 155,700 | — | — |
| 2009-08-21 | $29.11 | $115.66 | 281,800 | — | — |
| 2009-08-20 | $28.44 | $112.99 | 172,300 | — | — |
| 2009-08-19 | $28.48 | $113.15 | 145,700 | — | — |
| 2009-08-18 | $28.22 | $112.12 | 256,700 | — | — |
| 2009-08-17 | $28.11 | $111.68 | 230,900 | — | — |
| 2009-08-14 | $28.17 | $111.92 | 241,000 | — | — |
| 2009-08-13 | $28.22 | $112.12 | 186,200 | — | — |
| 2009-08-12 | $28.28 | $112.36 | 350,300 | — | — |
| 2009-08-11 | $27.97 | $111.13 | 224,200 | — | — |
| 2009-08-10 | $28.09 | $111.60 | 290,600 | — | — |
| 2009-08-07 | $28.17 | $111.92 | 432,600 | — | — |
| 2009-08-06 | $27.79 | $110.41 | 236,400 | — | — |
| 2009-08-05 | $27.80 | $110.45 | 218,500 | — | — |
| 2009-08-04 | $27.92 | $110.93 | 269,500 | — | — |
| 2009-08-03 | $27.88 | $110.77 | 248,100 | — | — |
| 2009-07-31 | $27.72 | $108.94 | 278,300 | — | — |
| 2009-07-30 | $27.93 | $109.77 | 243,400 | — | — |
| 2009-07-29 | $27.36 | $107.53 | 237,100 | — | — |
| 2009-07-28 | $27.37 | $107.57 | 306,000 | — | — |
| 2009-07-27 | $27.27 | $107.17 | 227,200 | — | — |
| 2009-07-24 | $27.01 | $106.15 | 252,900 | — | — |
| 2009-07-23 | $26.37 | $103.64 | 353,900 | — | — |
| 2009-07-22 | $25.63 | $100.73 | 273,800 | — | — |
| 2009-07-21 | $26.01 | $102.22 | 177,300 | — | — |
| 2009-07-20 | $25.82 | $101.47 | 276,800 | — | — |
| 2009-07-17 | $26.00 | $102.18 | 191,200 | — | — |
| 2009-07-16 | $26.14 | $102.73 | 170,100 | — | — |
| 2009-07-15 | $26.09 | $102.54 | 210,800 | — | — |
| 2009-07-14 | $25.52 | $100.30 | 136,800 | — | — |
| 2009-07-13 | $25.50 | $100.22 | 224,500 | — | — |
| 2009-07-10 | $24.98 | $98.17 | 128,100 | — | — |
| 2009-07-09 | $24.93 | $97.98 | 118,100 | — | — |
| 2009-07-08 | $25.06 | $98.49 | 275,100 | — | — |
| 2009-07-07 | $25.22 | $99.12 | 280,700 | — | — |
| 2009-07-06 | $25.79 | $101.36 | 205,600 | — | — |
| 2009-07-02 | $25.64 | $100.77 | 288,800 | — | — |
| 2009-07-01 | $26.58 | $104.46 | 281,400 | — | — |
| 2009-06-30 | $26.14 | $102.73 | 390,300 | — | — |
| 2009-06-29 | $26.00 | $102.18 | 274,200 | — | — |
| 2009-06-26 | $26.00 | $102.18 | 724,300 | — | — |
| 2009-06-25 | $25.88 | $101.71 | 517,700 | — | — |
| 2009-06-24 | $25.05 | $98.45 | 337,200 | — | — |
| 2009-06-23 | $25.29 | $99.39 | 290,000 | — | — |
| 2009-06-22 | $25.61 | $100.65 | 336,300 | — | — |
| 2009-06-19 | $25.44 | $99.98 | 401,200 | — | — |
| 2009-06-18 | $25.62 | $100.69 | 256,200 | — | — |
| 2009-06-17 | $25.15 | $98.84 | 235,900 | — | — |
| 2009-06-16 | $24.82 | $97.54 | 288,000 | — | — |
| 2009-06-15 | $24.95 | $98.06 | 266,900 | — | — |
| 2009-06-12 | $25.24 | $99.20 | 234,000 | — | — |
| 2009-06-11 | $24.72 | $97.15 | 303,600 | — | — |
| 2009-06-10 | $24.11 | $94.75 | 366,700 | — | — |
| 2009-06-09 | $23.97 | $94.20 | 277,800 | — | — |
| 2009-06-08 | $24.33 | $95.62 | 332,500 | — | — |
| 2009-06-05 | $24.48 | $96.21 | 274,300 | — | — |
| 2009-06-04 | $24.34 | $95.66 | 189,500 | — | — |
| 2009-06-03 | $24.20 | $95.11 | 281,400 | — | — |
| 2009-06-02 | $24.48 | $96.21 | 450,700 | — | — |
| 2009-06-01 | $24.30 | $95.50 | 344,300 | — | — |
| 2009-05-29 | $23.27 | $91.45 | 263,600 | — | — |
| 2009-05-28 | $23.03 | $90.51 | 258,200 | — | — |
| 2009-05-27 | $22.75 | $89.41 | 298,800 | — | — |
| 2009-05-26 | $23.14 | $90.94 | 479,200 | — | — |
| 2009-05-22 | $22.49 | $88.39 | 231,000 | — | — |
| 2009-05-21 | $22.52 | $88.51 | 456,000 | — | — |
| 2009-05-20 | $22.64 | $88.98 | 475,400 | — | — |
| 2009-05-19 | $22.92 | $90.08 | 349,700 | — | — |
| 2009-05-18 | $22.42 | $88.11 | 513,200 | — | — |
| 2009-05-15 | $22.37 | $87.92 | 338,700 | — | — |
| 2009-05-14 | $23.06 | $90.63 | 291,000 | — | — |
| 2009-05-13 | $23.02 | $90.47 | 354,600 | — | — |
| 2009-05-12 | $23.53 | $92.48 | 334,500 | — | — |
| 2009-05-11 | $23.94 | $94.09 | 378,000 | — | — |
| 2009-05-08 | $23.98 | $94.24 | 476,300 | — | — |
| 2009-05-07 | $23.70 | $93.14 | 572,700 | — | — |
| 2009-05-06 | $24.01 | $94.36 | 326,100 | — | — |
| 2009-05-05 | $23.98 | $94.24 | 329,200 | — | — |
| 2009-05-04 | $24.04 | $94.48 | 338,700 | — | — |
| 2009-05-01 | $24.03 | $94.44 | 357,200 | — | — |
| 2009-04-30 | $23.97 | $93.03 | 521,500 | — | — |
| 2009-04-29 | $24.15 | $93.72 | 486,000 | — | — |
| 2009-04-28 | $23.73 | $92.09 | 288,100 | — | — |
| 2009-04-27 | $23.52 | $91.28 | 404,200 | — | — |
| 2009-04-24 | $23.02 | $89.34 | 400,900 | — | — |
| 2009-04-23 | $22.89 | $88.83 | 444,900 | — | — |
| 2009-04-22 | $23.01 | $89.30 | 427,600 | — | — |
| 2009-04-21 | $23.15 | $89.84 | 386,800 | — | — |
| 2009-04-20 | $22.93 | $88.99 | 587,400 | — | — |
| 2009-04-17 | $23.70 | $91.98 | 424,900 | — | — |
| 2009-04-16 | $23.50 | $91.20 | 354,600 | — | — |
| 2009-04-15 | $23.24 | $90.19 | 337,300 | — | — |
| 2009-04-14 | $22.93 | $88.99 | 241,800 | — | — |
| 2009-04-13 | $23.36 | $90.66 | 255,100 | — | — |
| 2009-04-09 | $23.65 | $91.78 | 272,800 | — | — |
| 2009-04-08 | $23.42 | $90.89 | 256,100 | — | — |
| 2009-04-07 | $23.17 | $89.92 | 230,200 | — | — |
| 2009-04-06 | $23.39 | $90.77 | 367,200 | — | — |
| 2009-04-03 | $23.78 | $92.29 | 326,100 | — | — |
| 2009-04-02 | $23.77 | $92.25 | 448,200 | — | — |
| 2009-04-01 | $23.22 | $90.11 | 370,600 | — | — |
| 2009-03-31 | $23.36 | $90.66 | 544,900 | — | — |
| 2009-03-30 | $23.32 | $90.50 | 380,900 | — | — |
| 2009-03-27 | $23.67 | $91.86 | 416,400 | — | — |
| 2009-03-26 | $24.27 | $94.19 | 648,500 | — | — |
| 2009-03-25 | $23.73 | $92.09 | 537,800 | — | — |
| 2009-03-24 | $23.90 | $92.75 | 602,000 | — | — |
| 2009-03-23 | $24.21 | $93.96 | 880,200 | — | — |
| 2009-03-20 | $23.77 | $92.25 | 516,800 | — | — |
| 2009-03-19 | $23.92 | $92.83 | 299,700 | — | — |
| 2009-03-18 | $23.88 | $92.68 | 496,900 | — | — |
| 2009-03-17 | $23.08 | $89.57 | 718,000 | — | — |
| 2009-03-16 | $22.24 | $86.31 | 416,400 | — | — |
| 2009-03-13 | $22.18 | $86.08 | 397,100 | — | — |
| 2009-03-12 | $22.02 | $85.46 | 524,400 | — | — |
| 2009-03-11 | $21.58 | $83.75 | 634,800 | — | — |
| 2009-03-10 | $21.53 | $83.56 | 564,400 | — | — |
| 2009-03-09 | $21.02 | $81.58 | 493,600 | — | — |
| 2009-03-06 | $21.76 | $84.45 | 474,600 | — | — |
| 2009-03-05 | $21.72 | $84.29 | 570,000 | — | — |
| 2009-03-04 | $22.75 | $88.29 | 502,800 | — | — |
| 2009-03-03 | $22.29 | $86.51 | 769,300 | — | — |
| 2009-03-02 | $23.28 | $90.35 | 528,500 | — | — |
| 2009-02-27 | $24.34 | $94.46 | 721,100 | — | — |
| 2009-02-26 | $24.59 | $95.43 | 471,100 | — | — |
| 2009-02-25 | $25.02 | $97.10 | 674,500 | — | — |
| 2009-02-24 | $25.48 | $98.89 | 788,200 | — | — |
| 2009-02-23 | $25.08 | $97.33 | 1,342,900 | — | — |
| 2009-02-20 | $24.25 | $94.11 | 961,300 | — | — |
| 2009-02-19 | $24.39 | $94.66 | 1,346,800 | — | — |
| 2009-02-18 | $25.63 | $99.47 | 484,900 | — | — |
| 2009-02-17 | $25.94 | $100.67 | 351,600 | — | — |
| 2009-02-13 | $26.92 | $104.47 | 546,200 | — | — |
| 2009-02-12 | $26.95 | $104.59 | 739,200 | — | — |
| 2009-02-11 | $26.62 | $103.31 | 535,000 | — | — |
| 2009-02-10 | $27.14 | $105.33 | 486,100 | — | — |
| 2009-02-09 | $28.01 | $108.70 | 400,900 | — | — |
| 2009-02-06 | $28.84 | $111.93 | 396,300 | — | — |
| 2009-02-05 | $28.71 | $111.42 | 761,200 | — | — |
| 2009-02-04 | $28.51 | $110.64 | 661,000 | — | — |
| 2009-02-03 | $28.23 | $109.56 | 638,300 | — | — |
| 2009-02-02 | $28.70 | $110.22 | 1,227,200 | — | — |
| 2009-01-30 | $29.11 | $111.79 | 545,300 | — | — |
| 2009-01-29 | $29.56 | $113.52 | 539,200 | — | — |
| 2009-01-28 | $29.80 | $114.44 | 596,500 | — | — |
| 2009-01-27 | $30.09 | $115.56 | 554,200 | — | — |
| 2009-01-26 | $29.79 | $114.40 | 600,100 | — | — |
| 2009-01-23 | $28.95 | $111.18 | 619,900 | — | — |
| 2009-01-22 | $28.63 | $109.95 | 1,194,200 | — | — |
| 2009-01-21 | $28.86 | $110.83 | 929,800 | — | — |
| 2009-01-20 | $28.67 | $110.10 | 831,800 | — | — |
| 2009-01-16 | $29.51 | $113.33 | 1,406,800 | — | — |
| 2009-01-15 | $29.40 | $112.91 | 1,094,900 | — | — |
| 2009-01-14 | $29.18 | $112.06 | 544,100 | — | — |
| 2009-01-13 | $29.61 | $113.71 | 484,700 | — | — |
| 2009-01-12 | $29.63 | $113.79 | 319,600 | — | — |
| 2009-01-09 | $29.38 | $112.83 | 338,100 | — | — |
| 2009-01-08 | $29.76 | $114.29 | 399,300 | — | — |
| 2009-01-07 | $29.25 | $112.33 | 376,900 | — | — |
| 2009-01-06 | $29.40 | $112.91 | 844,500 | — | — |
| 2009-01-05 | $29.49 | $113.25 | 858,400 | — | — |
| 2009-01-02 | $29.19 | $112.10 | 701,300 | — | — |