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
- 1973-02-22 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 | $26.53 | $42.62 | 91,500 | — | — |
| 2009-12-30 | $27.06 | $43.48 | 64,900 | — | — |
| 2009-12-29 | $27.11 | $43.56 | 42,500 | — | — |
| 2009-12-28 | $27.22 | $43.73 | 76,500 | — | — |
| 2009-12-24 | $27.85 | $44.75 | 23,600 | — | — |
| 2009-12-23 | $27.68 | $44.47 | 71,500 | — | — |
| 2009-12-22 | $26.93 | $43.27 | 37,200 | — | — |
| 2009-12-21 | $26.85 | $43.14 | 78,300 | — | — |
| 2009-12-18 | $26.52 | $42.61 | 298,200 | — | — |
| 2009-12-17 | $26.07 | $41.89 | 53,300 | — | — |
| 2009-12-16 | $26.53 | $42.62 | 53,800 | — | — |
| 2009-12-15 | $26.53 | $42.62 | 76,000 | — | — |
| 2009-12-14 | $26.68 | $42.87 | 63,600 | — | — |
| 2009-12-11 | $26.43 | $42.46 | 56,900 | — | — |
| 2009-12-10 | $26.46 | $42.51 | 201,300 | — | — |
| 2009-12-09 | $25.99 | $41.76 | 95,000 | — | — |
| 2009-12-08 | $26.33 | $42.30 | 50,500 | — | — |
| 2009-12-07 | $26.98 | $43.35 | 63,300 | — | — |
| 2009-12-04 | $26.65 | $42.82 | 113,100 | — | — |
| 2009-12-03 | $25.97 | $41.72 | 66,700 | — | — |
| 2009-12-02 | $26.12 | $41.97 | 79,300 | — | — |
| 2009-12-01 | $25.33 | $40.70 | 189,800 | — | — |
| 2009-11-30 | $24.74 | $39.75 | 213,700 | — | — |
| 2009-11-27 | $25.00 | $40.17 | 79,800 | — | — |
| 2009-11-25 | $25.89 | $41.60 | 38,600 | — | — |
| 2009-11-24 | $26.25 | $42.17 | 76,100 | — | — |
| 2009-11-23 | $26.35 | $42.34 | 73,900 | — | — |
| 2009-11-20 | $25.62 | $41.16 | 67,000 | — | — |
| 2009-11-19 | $26.01 | $41.79 | 106,600 | — | — |
| 2009-11-18 | $26.50 | $42.58 | 53,600 | — | — |
| 2009-11-17 | $26.76 | $42.99 | 80,600 | — | — |
| 2009-11-16 | $26.84 | $43.12 | 189,500 | — | — |
| 2009-11-13 | $25.84 | $41.13 | 196,000 | — | — |
| 2009-11-12 | $24.89 | $39.62 | 69,100 | — | — |
| 2009-11-11 | $25.54 | $40.65 | 125,100 | — | — |
| 2009-11-10 | $24.85 | $39.55 | 81,000 | — | — |
| 2009-11-09 | $25.21 | $40.13 | 78,100 | — | — |
| 2009-11-06 | $24.81 | $39.49 | 96,100 | — | — |
| 2009-11-05 | $24.64 | $39.22 | 162,100 | — | — |
| 2009-11-04 | $23.71 | $37.74 | 313,800 | — | — |
| 2009-11-03 | $24.92 | $39.67 | 165,600 | — | — |
| 2009-11-02 | $24.56 | $39.09 | 457,600 | — | — |
| 2009-10-30 | $25.49 | $40.57 | 220,400 | — | — |
| 2009-10-29 | $26.33 | $41.91 | 255,600 | — | — |
| 2009-10-28 | $26.25 | $41.78 | 201,800 | — | — |
| 2009-10-27 | $27.10 | $43.14 | 108,200 | — | — |
| 2009-10-26 | $26.74 | $42.56 | 174,100 | — | — |
| 2009-10-23 | $26.27 | $41.81 | 88,200 | — | — |
| 2009-10-22 | $26.88 | $42.79 | 137,000 | — | — |
| 2009-10-21 | $25.81 | $41.08 | 215,400 | — | — |
| 2009-10-20 | $25.54 | $40.65 | 111,400 | — | — |
| 2009-10-19 | $26.44 | $42.09 | 87,100 | — | — |
| 2009-10-16 | $26.07 | $41.50 | 90,900 | — | — |
| 2009-10-15 | $26.53 | $42.23 | 73,000 | — | — |
| 2009-10-14 | $26.81 | $42.67 | 141,200 | — | — |
| 2009-10-13 | $26.50 | $42.18 | 56,700 | — | — |
| 2009-10-12 | $26.80 | $42.66 | 48,400 | — | — |
| 2009-10-09 | $27.16 | $43.23 | 37,800 | — | — |
| 2009-10-08 | $27.07 | $43.09 | 161,000 | — | — |
| 2009-10-07 | $26.59 | $42.32 | 88,000 | — | — |
| 2009-10-06 | $26.50 | $42.18 | 130,400 | — | — |
| 2009-10-05 | $26.22 | $41.74 | 97,600 | — | — |
| 2009-10-02 | $25.82 | $41.10 | 55,700 | — | — |
| 2009-10-01 | $26.09 | $41.53 | 109,700 | — | — |
| 2009-09-30 | $27.51 | $43.79 | 91,400 | — | — |
| 2009-09-29 | $27.81 | $44.27 | 67,000 | — | — |
| 2009-09-28 | $27.80 | $44.25 | 67,200 | — | — |
| 2009-09-25 | $26.87 | $42.77 | 36,300 | — | — |
| 2009-09-24 | $27.15 | $43.22 | 56,000 | — | — |
| 2009-09-23 | $27.59 | $43.92 | 58,500 | — | — |
| 2009-09-22 | $27.61 | $43.95 | 56,600 | — | — |
| 2009-09-21 | $27.74 | $44.15 | 53,100 | — | — |
| 2009-09-18 | $27.57 | $43.88 | 214,300 | — | — |
| 2009-09-17 | $28.19 | $44.87 | 135,400 | — | — |
| 2009-09-16 | $28.16 | $44.82 | 98,500 | — | — |
| 2009-09-15 | $27.65 | $44.01 | 152,500 | — | — |
| 2009-09-14 | $27.37 | $43.57 | 105,400 | — | — |
| 2009-09-11 | $27.14 | $43.20 | 111,200 | — | — |
| 2009-09-10 | $27.54 | $43.84 | 120,300 | — | — |
| 2009-09-09 | $27.51 | $43.79 | 87,300 | — | — |
| 2009-09-08 | $26.97 | $42.93 | 107,700 | — | — |
| 2009-09-04 | $27.05 | $43.06 | 104,200 | — | — |
| 2009-09-03 | $26.46 | $42.12 | 134,400 | — | — |
| 2009-09-02 | $26.44 | $42.09 | 245,400 | — | — |
| 2009-09-01 | $26.86 | $42.75 | 214,100 | — | — |
| 2009-08-31 | $26.73 | $42.55 | 111,600 | — | — |
| 2009-08-28 | $26.83 | $42.71 | 108,900 | — | — |
| 2009-08-27 | $27.72 | $44.12 | 49,900 | — | — |
| 2009-08-26 | $27.81 | $44.27 | 67,900 | — | — |
| 2009-08-25 | $27.98 | $44.54 | 133,400 | — | — |
| 2009-08-24 | $27.87 | $44.36 | 59,000 | — | — |
| 2009-08-21 | $28.23 | $44.93 | 118,100 | — | — |
| 2009-08-20 | $27.40 | $43.61 | 53,600 | — | — |
| 2009-08-19 | $27.26 | $43.39 | 61,500 | — | — |
| 2009-08-18 | $26.96 | $42.91 | 66,700 | — | — |
| 2009-08-17 | $26.56 | $42.28 | 69,600 | — | — |
| 2009-08-14 | $26.98 | $42.94 | 155,300 | — | — |
| 2009-08-13 | $28.34 | $44.73 | 98,800 | — | — |
| 2009-08-12 | $28.59 | $45.12 | 107,900 | — | — |
| 2009-08-11 | $27.87 | $43.99 | 71,000 | — | — |
| 2009-08-10 | $28.56 | $45.07 | 68,500 | — | — |
| 2009-08-07 | $28.98 | $45.74 | 93,300 | — | — |
| 2009-08-06 | $28.40 | $44.82 | 125,900 | — | — |
| 2009-08-05 | $28.69 | $45.28 | 102,200 | — | — |
| 2009-08-04 | $29.54 | $46.62 | 243,000 | — | — |
| 2009-08-03 | $28.70 | $45.30 | 106,900 | — | — |
| 2009-07-31 | $28.09 | $44.33 | 163,300 | — | — |
| 2009-07-30 | $28.62 | $45.17 | 163,900 | — | — |
| 2009-07-29 | $28.43 | $44.87 | 235,600 | — | — |
| 2009-07-28 | $27.61 | $43.58 | 395,000 | — | — |
| 2009-07-27 | $25.39 | $40.07 | 68,200 | — | — |
| 2009-07-24 | $25.85 | $40.80 | 119,700 | — | — |
| 2009-07-23 | $25.22 | $39.80 | 148,500 | — | — |
| 2009-07-22 | $24.31 | $38.37 | 97,400 | — | — |
| 2009-07-21 | $23.72 | $37.44 | 130,900 | — | — |
| 2009-07-20 | $24.03 | $37.93 | 102,400 | — | — |
| 2009-07-17 | $23.72 | $37.44 | 181,000 | — | — |
| 2009-07-16 | $24.55 | $38.75 | 80,900 | — | — |
| 2009-07-15 | $24.03 | $37.93 | 154,600 | — | — |
| 2009-07-14 | $23.10 | $36.46 | 136,200 | — | — |
| 2009-07-13 | $22.66 | $35.76 | 118,300 | — | — |
| 2009-07-10 | $22.04 | $34.78 | 103,700 | — | — |
| 2009-07-09 | $22.15 | $34.96 | 148,200 | — | — |
| 2009-07-08 | $22.66 | $35.76 | 354,700 | — | — |
| 2009-07-07 | $23.22 | $36.65 | 70,500 | — | — |
| 2009-07-06 | $23.70 | $37.40 | 117,500 | — | — |
| 2009-07-02 | $23.53 | $37.14 | 183,700 | — | — |
| 2009-07-01 | $24.66 | $38.92 | 205,000 | — | — |
| 2009-06-30 | $24.10 | $38.04 | 218,200 | — | — |
| 2009-06-29 | $23.88 | $37.69 | 279,600 | — | — |
| 2009-06-26 | $22.69 | $35.81 | 761,700 | — | — |
| 2009-06-25 | $23.06 | $36.39 | 132,300 | — | — |
| 2009-06-24 | $22.63 | $35.72 | 95,100 | — | — |
| 2009-06-23 | $22.31 | $35.21 | 93,400 | — | — |
| 2009-06-22 | $22.92 | $36.17 | 169,400 | — | — |
| 2009-06-19 | $23.38 | $36.90 | 187,900 | — | — |
| 2009-06-18 | $23.39 | $36.92 | 66,000 | — | — |
| 2009-06-17 | $23.55 | $37.17 | 122,900 | — | — |
| 2009-06-16 | $23.13 | $36.50 | 100,300 | — | — |
| 2009-06-15 | $23.46 | $37.03 | 122,500 | — | — |
| 2009-06-12 | $24.28 | $38.32 | 72,700 | — | — |
| 2009-06-11 | $24.26 | $38.29 | 130,100 | — | — |
| 2009-06-10 | $23.77 | $37.52 | 144,100 | — | — |
| 2009-06-09 | $24.29 | $38.34 | 121,100 | — | — |
| 2009-06-08 | $24.37 | $38.46 | 138,200 | — | — |
| 2009-06-05 | $24.28 | $38.32 | 117,600 | — | — |
| 2009-06-04 | $24.25 | $38.27 | 94,000 | — | — |
| 2009-06-03 | $24.03 | $37.93 | 121,100 | — | — |
| 2009-06-02 | $24.40 | $38.51 | 207,100 | — | — |
| 2009-06-01 | $24.11 | $38.05 | 298,500 | — | — |
| 2009-05-29 | $23.42 | $36.96 | 196,300 | — | — |
| 2009-05-28 | $23.24 | $36.68 | 191,900 | — | — |
| 2009-05-27 | $22.94 | $36.21 | 212,400 | — | — |
| 2009-05-26 | $23.03 | $36.35 | 386,100 | — | — |
| 2009-05-22 | $21.41 | $33.79 | 91,700 | — | — |
| 2009-05-21 | $21.71 | $34.26 | 137,500 | — | — |
| 2009-05-20 | $22.21 | $35.05 | 158,600 | — | — |
| 2009-05-19 | $22.48 | $35.10 | 140,600 | — | — |
| 2009-05-18 | $22.43 | $35.02 | 96,000 | — | — |
| 2009-05-15 | $21.71 | $33.90 | 165,600 | — | — |
| 2009-05-14 | $21.94 | $34.26 | 112,100 | — | — |
| 2009-05-13 | $21.61 | $33.74 | 151,100 | — | — |
| 2009-05-12 | $22.67 | $35.40 | 137,100 | — | — |
| 2009-05-11 | $22.64 | $35.35 | 125,000 | — | — |
| 2009-05-08 | $23.34 | $36.44 | 226,300 | — | — |
| 2009-05-07 | $22.90 | $35.76 | 344,000 | — | — |
| 2009-05-06 | $23.22 | $36.26 | 415,500 | — | — |
| 2009-05-05 | $23.25 | $36.30 | 170,000 | — | — |
| 2009-05-04 | $23.98 | $37.44 | 422,600 | — | — |
| 2009-05-01 | $23.60 | $36.85 | 239,200 | — | — |
| 2009-04-30 | $24.65 | $38.49 | 233,400 | — | — |
| 2009-04-29 | $25.36 | $39.60 | 268,400 | — | — |
| 2009-04-28 | $24.80 | $38.72 | 150,900 | — | — |
| 2009-04-27 | $24.41 | $38.11 | 267,400 | — | — |
| 2009-04-24 | $24.59 | $38.39 | 193,300 | — | — |
| 2009-04-23 | $23.64 | $36.91 | 239,300 | — | — |
| 2009-04-22 | $24.05 | $37.55 | 223,400 | — | — |
| 2009-04-21 | $24.14 | $37.69 | 188,300 | — | — |
| 2009-04-20 | $22.94 | $35.82 | 284,900 | — | — |
| 2009-04-17 | $23.97 | $37.43 | 121,300 | — | — |
| 2009-04-16 | $23.39 | $36.52 | 147,800 | — | — |
| 2009-04-15 | $23.01 | $35.93 | 135,200 | — | — |
| 2009-04-14 | $22.27 | $34.77 | 141,700 | — | — |
| 2009-04-13 | $22.58 | $35.26 | 315,800 | — | — |
| 2009-04-09 | $23.52 | $36.72 | 561,000 | — | — |
| 2009-04-08 | $21.69 | $33.87 | 458,900 | — | — |
| 2009-04-07 | $21.10 | $32.95 | 331,400 | — | — |
| 2009-04-06 | $21.52 | $33.60 | 309,400 | — | — |
| 2009-04-03 | $21.63 | $33.77 | 371,200 | — | — |
| 2009-04-02 | $21.79 | $34.02 | 281,500 | — | — |
| 2009-04-01 | $20.06 | $31.32 | 166,200 | — | — |
| 2009-03-31 | $20.02 | $31.26 | 199,600 | — | — |
| 2009-03-30 | $19.30 | $30.14 | 245,600 | — | — |
| 2009-03-27 | $20.33 | $31.74 | 185,100 | — | — |
| 2009-03-26 | $21.21 | $33.12 | 223,600 | — | — |
| 2009-03-25 | $20.19 | $31.52 | 263,300 | — | — |
| 2009-03-24 | $19.41 | $30.31 | 352,900 | — | — |
| 2009-03-23 | $20.56 | $32.10 | 282,600 | — | — |
| 2009-03-20 | $18.90 | $29.51 | 296,700 | — | — |
| 2009-03-19 | $19.13 | $29.87 | 172,200 | — | — |
| 2009-03-18 | $19.44 | $30.35 | 215,300 | — | — |
| 2009-03-17 | $18.83 | $29.40 | 182,900 | — | — |
| 2009-03-16 | $17.99 | $28.09 | 180,000 | — | — |
| 2009-03-13 | $17.79 | $27.78 | 198,600 | — | — |
| 2009-03-12 | $17.12 | $26.73 | 468,800 | — | — |
| 2009-03-11 | $16.57 | $25.87 | 281,500 | — | — |
| 2009-03-10 | $16.57 | $25.87 | 427,500 | — | — |
| 2009-03-09 | $15.97 | $24.94 | 232,500 | — | — |
| 2009-03-06 | $16.55 | $25.84 | 292,100 | — | — |
| 2009-03-05 | $16.34 | $25.51 | 284,200 | — | — |
| 2009-03-04 | $16.99 | $26.53 | 330,300 | — | — |
| 2009-03-03 | $16.19 | $25.28 | 346,000 | — | — |
| 2009-03-02 | $16.66 | $26.01 | 512,400 | — | — |
| 2009-02-27 | $18.25 | $28.50 | 407,300 | — | — |
| 2009-02-26 | $18.31 | $28.59 | 378,900 | — | — |
| 2009-02-25 | $17.15 | $26.78 | 315,400 | — | — |
| 2009-02-24 | $18.43 | $28.78 | 224,400 | — | — |
| 2009-02-23 | $17.83 | $27.84 | 146,900 | — | — |
| 2009-02-20 | $18.77 | $29.31 | 267,700 | — | — |
| 2009-02-19 | $18.14 | $28.32 | 241,400 | — | — |
| 2009-02-18 | $18.87 | $29.46 | 179,700 | — | — |
| 2009-02-17 | $19.00 | $29.67 | 161,300 | — | — |
| 2009-02-13 | $19.88 | $31.04 | 126,500 | — | — |
| 2009-02-12 | $19.76 | $30.85 | 134,900 | — | — |
| 2009-02-11 | $19.86 | $31.01 | 154,100 | — | — |
| 2009-02-10 | $19.51 | $30.09 | 214,000 | — | — |
| 2009-02-09 | $20.16 | $31.09 | 186,400 | — | — |
| 2009-02-06 | $20.84 | $32.14 | 246,700 | — | — |
| 2009-02-05 | $20.36 | $31.40 | 330,900 | — | — |
| 2009-02-04 | $19.98 | $30.81 | 186,100 | — | — |
| 2009-02-03 | $19.97 | $30.80 | 136,300 | — | — |
| 2009-02-02 | $19.85 | $30.61 | 231,300 | — | — |
| 2009-01-30 | $19.62 | $30.26 | 180,500 | — | — |
| 2009-01-29 | $20.25 | $31.23 | 147,600 | — | — |
| 2009-01-28 | $21.21 | $32.71 | 242,500 | — | — |
| 2009-01-27 | $20.15 | $31.08 | 185,300 | — | — |
| 2009-01-26 | $19.88 | $30.66 | 121,000 | — | — |
| 2009-01-23 | $19.80 | $30.54 | 229,500 | — | — |
| 2009-01-22 | $19.80 | $30.54 | 172,100 | — | — |
| 2009-01-21 | $20.65 | $31.85 | 170,500 | — | — |
| 2009-01-20 | $19.52 | $30.10 | 224,600 | — | — |
| 2009-01-16 | $20.64 | $31.83 | 242,300 | — | — |
| 2009-01-15 | $20.25 | $31.23 | 264,800 | — | — |
| 2009-01-14 | $20.39 | $31.45 | 200,400 | — | — |
| 2009-01-13 | $20.83 | $32.12 | 302,300 | — | — |
| 2009-01-12 | $20.82 | $32.11 | 227,100 | — | — |
| 2009-01-09 | $21.53 | $33.20 | 175,800 | — | — |
| 2009-01-08 | $22.50 | $34.70 | 235,200 | — | — |
| 2009-01-07 | $23.27 | $35.89 | 172,700 | — | — |
| 2009-01-06 | $23.89 | $36.84 | 171,900 | — | — |
| 2009-01-05 | $23.99 | $37.00 | 165,400 | — | — |
| 2009-01-02 | $24.21 | $37.34 | 217,300 | — | — |