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 | $18.45 | $76.60 | 544,000 | — | — |
| 2009-12-30 | $18.76 | $77.93 | 604,600 | — | — |
| 2009-12-29 | $18.74 | $77.82 | 385,200 | — | — |
| 2009-12-28 | $18.71 | $77.70 | 412,800 | — | — |
| 2009-12-24 | $18.73 | $77.76 | 262,800 | — | — |
| 2009-12-23 | $18.42 | $76.47 | 543,400 | — | — |
| 2009-12-22 | $18.35 | $76.20 | 665,200 | — | — |
| 2009-12-21 | $18.21 | $75.60 | 615,600 | — | — |
| 2009-12-18 | $18.07 | $75.02 | 1,490,600 | — | — |
| 2009-12-17 | $18.06 | $74.98 | 605,000 | — | — |
| 2009-12-16 | $18.22 | $75.64 | 1,066,400 | — | — |
| 2009-12-15 | $18.18 | $75.52 | 1,990,800 | — | — |
| 2009-12-14 | $18.26 | $75.85 | 2,113,600 | — | — |
| 2009-12-11 | $18.35 | $76.20 | 905,800 | — | — |
| 2009-12-10 | $18.20 | $75.58 | 646,400 | — | — |
| 2009-12-09 | $17.89 | $74.29 | 1,128,600 | — | — |
| 2009-12-08 | $18.03 | $74.85 | 757,800 | — | — |
| 2009-12-07 | $18.00 | $74.77 | 1,251,800 | — | — |
| 2009-12-04 | $17.88 | $74.25 | 510,800 | — | — |
| 2009-12-03 | $17.88 | $74.25 | 817,000 | — | — |
| 2009-12-02 | $17.81 | $73.96 | 474,400 | — | — |
| 2009-12-01 | $17.55 | $72.88 | 695,000 | — | — |
| 2009-11-30 | $17.30 | $71.84 | 714,400 | — | — |
| 2009-11-27 | $17.18 | $71.35 | 255,800 | — | — |
| 2009-11-25 | $17.46 | $72.49 | 552,600 | — | — |
| 2009-11-24 | $17.31 | $71.89 | 502,600 | — | — |
| 2009-11-23 | $17.28 | $71.76 | 756,200 | — | — |
| 2009-11-20 | $17.00 | $70.60 | 1,062,800 | — | — |
| 2009-11-19 | $16.82 | $69.83 | 595,200 | — | — |
| 2009-11-18 | $17.01 | $70.66 | 404,400 | — | — |
| 2009-11-17 | $17.20 | $71.43 | 497,200 | — | — |
| 2009-11-16 | $17.15 | $71.22 | 660,200 | — | — |
| 2009-11-13 | $17.02 | $70.68 | 526,200 | — | — |
| 2009-11-12 | $16.87 | $70.06 | 873,400 | — | — |
| 2009-11-11 | $17.24 | $71.59 | 1,230,600 | — | — |
| 2009-11-10 | $17.21 | $71.47 | 1,914,800 | — | — |
| 2009-11-09 | $16.76 | $69.62 | 1,061,000 | — | — |
| 2009-11-06 | $16.39 | $68.06 | 1,235,200 | — | — |
| 2009-11-05 | $16.57 | $68.79 | 1,111,400 | — | — |
| 2009-11-04 | $16.38 | $68.00 | 600,600 | — | — |
| 2009-11-03 | $16.25 | $67.48 | 1,250,600 | — | — |
| 2009-11-02 | $16.38 | $68.00 | 1,418,800 | — | — |
| 2009-10-30 | $16.61 | $68.98 | 2,498,400 | — | — |
| 2009-10-29 | $17.43 | $72.38 | 1,273,800 | — | — |
| 2009-10-28 | $17.27 | $71.72 | 2,078,000 | — | — |
| 2009-10-27 | $17.41 | $72.30 | 2,445,400 | — | — |
| 2009-10-26 | $17.21 | $71.45 | 2,532,200 | — | — |
| 2009-10-23 | $17.30 | $71.82 | 2,425,600 | — | — |
| 2009-10-22 | $17.42 | $72.36 | 2,133,200 | — | — |
| 2009-10-21 | $17.33 | $71.99 | 1,886,800 | — | — |
| 2009-10-20 | $17.20 | $71.41 | 1,179,600 | — | — |
| 2009-10-19 | $17.19 | $71.39 | 564,000 | — | — |
| 2009-10-16 | $16.92 | $70.29 | 1,225,000 | — | — |
| 2009-10-15 | $17.07 | $70.87 | 1,271,600 | — | — |
| 2009-10-14 | $16.75 | $69.58 | 773,600 | — | — |
| 2009-10-13 | $16.70 | $69.35 | 987,000 | — | — |
| 2009-10-12 | $16.55 | $68.73 | 766,800 | — | — |
| 2009-10-09 | $16.50 | $68.54 | 464,000 | — | — |
| 2009-10-08 | $16.48 | $68.44 | 662,000 | — | — |
| 2009-10-07 | $16.32 | $67.75 | 1,613,800 | — | — |
| 2009-10-06 | $16.81 | $69.07 | 742,800 | — | — |
| 2009-10-05 | $16.60 | $68.21 | 657,000 | — | — |
| 2009-10-02 | $16.25 | $66.75 | 914,200 | — | — |
| 2009-10-01 | $16.28 | $66.87 | 486,200 | — | — |
| 2009-09-30 | $16.54 | $67.96 | 1,047,600 | — | — |
| 2009-09-29 | $16.77 | $68.91 | 691,000 | — | — |
| 2009-09-28 | $16.64 | $68.35 | 484,400 | — | — |
| 2009-09-25 | $16.42 | $67.45 | 551,000 | — | — |
| 2009-09-24 | $16.45 | $67.59 | 976,200 | — | — |
| 2009-09-23 | $16.41 | $67.41 | 618,800 | — | — |
| 2009-09-22 | $16.50 | $67.80 | 737,600 | — | — |
| 2009-09-21 | $16.48 | $67.72 | 855,000 | — | — |
| 2009-09-18 | $16.54 | $67.94 | 1,557,000 | — | — |
| 2009-09-17 | $16.33 | $67.12 | 676,200 | — | — |
| 2009-09-16 | $16.38 | $67.30 | 797,800 | — | — |
| 2009-09-15 | $16.22 | $66.65 | 796,400 | — | — |
| 2009-09-14 | $16.07 | $66.01 | 1,476,000 | — | — |
| 2009-09-11 | $15.63 | $64.22 | 1,074,000 | — | — |
| 2009-09-10 | $15.52 | $63.75 | 661,400 | — | — |
| 2009-09-09 | $15.65 | $64.28 | 669,600 | — | — |
| 2009-09-08 | $15.75 | $64.72 | 777,400 | — | — |
| 2009-09-04 | $15.48 | $63.59 | 310,800 | — | — |
| 2009-09-03 | $15.43 | $63.40 | 715,000 | — | — |
| 2009-09-02 | $15.38 | $63.20 | 1,098,600 | — | — |
| 2009-09-01 | $15.68 | $64.43 | 1,358,600 | — | — |
| 2009-08-31 | $15.64 | $64.26 | 1,217,200 | — | — |
| 2009-08-28 | $15.88 | $65.25 | 1,085,000 | — | — |
| 2009-08-27 | $16.05 | $65.93 | 655,000 | — | — |
| 2009-08-26 | $16.01 | $65.78 | 758,600 | — | — |
| 2009-08-25 | $16.08 | $66.07 | 1,504,200 | — | — |
| 2009-08-24 | $15.95 | $65.52 | 1,090,000 | — | — |
| 2009-08-21 | $16.06 | $65.99 | 714,400 | — | — |
| 2009-08-20 | $15.72 | $64.59 | 575,600 | — | — |
| 2009-08-19 | $15.65 | $64.31 | 621,400 | — | — |
| 2009-08-18 | $15.53 | $63.81 | 618,000 | — | — |
| 2009-08-17 | $15.57 | $63.98 | 894,200 | — | — |
| 2009-08-14 | $15.62 | $64.16 | 629,000 | — | — |
| 2009-08-13 | $15.58 | $64.00 | 599,800 | — | — |
| 2009-08-12 | $15.63 | $64.22 | 725,800 | — | — |
| 2009-08-11 | $15.47 | $63.57 | 685,000 | — | — |
| 2009-08-10 | $15.40 | $63.28 | 629,600 | — | — |
| 2009-08-07 | $15.54 | $63.83 | 834,200 | — | — |
| 2009-08-06 | $15.28 | $62.76 | 924,000 | — | — |
| 2009-08-05 | $15.16 | $62.29 | 1,090,000 | — | — |
| 2009-08-04 | $15.13 | $62.15 | 704,200 | — | — |
| 2009-08-03 | $15.35 | $63.07 | 1,215,400 | — | — |
| 2009-07-31 | $15.05 | $61.84 | 769,800 | — | — |
| 2009-07-30 | $15.13 | $62.15 | 960,000 | — | — |
| 2009-07-29 | $14.84 | $60.98 | 632,800 | — | — |
| 2009-07-28 | $14.92 | $61.31 | 967,800 | — | — |
| 2009-07-27 | $15.15 | $62.23 | 904,600 | — | — |
| 2009-07-24 | $15.11 | $62.07 | 624,800 | — | — |
| 2009-07-23 | $14.92 | $61.29 | 1,312,000 | — | — |
| 2009-07-22 | $14.59 | $59.95 | 1,324,200 | — | — |
| 2009-07-21 | $14.63 | $60.11 | 1,398,800 | — | — |
| 2009-07-20 | $14.48 | $59.48 | 784,400 | — | — |
| 2009-07-17 | $14.23 | $58.47 | 875,800 | — | — |
| 2009-07-16 | $14.18 | $58.24 | 1,156,400 | — | — |
| 2009-07-15 | $14.03 | $57.63 | 731,600 | — | — |
| 2009-07-14 | $13.77 | $56.56 | 625,800 | — | — |
| 2009-07-13 | $13.72 | $56.35 | 912,600 | — | — |
| 2009-07-10 | $13.53 | $55.59 | 938,800 | — | — |
| 2009-07-09 | $13.59 | $55.82 | 1,147,200 | — | — |
| 2009-07-08 | $13.46 | $55.31 | 1,619,200 | — | — |
| 2009-07-07 | $13.79 | $55.91 | 1,006,600 | — | — |
| 2009-07-06 | $14.18 | $57.49 | 1,824,800 | — | — |
| 2009-07-02 | $14.05 | $56.99 | 887,000 | — | — |
| 2009-07-01 | $14.52 | $58.87 | 878,000 | — | — |
| 2009-06-30 | $14.16 | $57.43 | 1,352,800 | — | — |
| 2009-06-29 | $14.19 | $57.54 | 948,400 | — | — |
| 2009-06-26 | $14.08 | $57.09 | 1,168,000 | — | — |
| 2009-06-25 | $14.06 | $57.03 | 1,916,000 | — | — |
| 2009-06-24 | $13.53 | $54.88 | 1,085,600 | — | — |
| 2009-06-23 | $13.36 | $54.17 | 1,369,600 | — | — |
| 2009-06-22 | $13.58 | $55.06 | 1,009,400 | — | — |
| 2009-06-19 | $13.69 | $55.53 | 946,200 | — | — |
| 2009-06-18 | $13.89 | $56.34 | 864,400 | — | — |
| 2009-06-17 | $13.74 | $55.73 | 995,600 | — | — |
| 2009-06-16 | $13.76 | $55.79 | 1,266,600 | — | — |
| 2009-06-15 | $13.76 | $55.81 | 1,378,800 | — | — |
| 2009-06-12 | $13.95 | $56.58 | 1,844,200 | — | — |
| 2009-06-11 | $13.79 | $55.93 | 2,843,600 | — | — |
| 2009-06-10 | $13.26 | $53.76 | 934,600 | — | — |
| 2009-06-09 | $13.10 | $53.11 | 821,000 | — | — |
| 2009-06-08 | $13.13 | $53.26 | 1,563,000 | — | — |
| 2009-06-05 | $13.27 | $53.82 | 810,800 | — | — |
| 2009-06-04 | $13.24 | $53.68 | 1,199,000 | — | — |
| 2009-06-03 | $13.21 | $53.56 | 1,293,200 | — | — |
| 2009-06-02 | $13.43 | $54.47 | 1,084,800 | — | — |
| 2009-06-01 | $13.46 | $54.57 | 1,295,400 | — | — |
| 2009-05-29 | $12.91 | $52.36 | 3,496,000 | — | — |
| 2009-05-28 | $12.97 | $52.61 | 1,457,400 | — | — |
| 2009-05-27 | $12.96 | $52.57 | 1,703,400 | — | — |
| 2009-05-26 | $13.14 | $53.30 | 2,072,800 | — | — |
| 2009-05-22 | $12.78 | $51.84 | 1,939,000 | — | — |
| 2009-05-21 | $12.77 | $51.78 | 1,265,000 | — | — |
| 2009-05-20 | $12.80 | $51.92 | 1,533,400 | — | — |
| 2009-05-19 | $12.94 | $52.46 | 2,777,000 | — | — |
| 2009-05-18 | $12.94 | $52.46 | 1,452,000 | — | — |
| 2009-05-15 | $12.86 | $52.16 | 1,337,400 | — | — |
| 2009-05-14 | $13.01 | $52.75 | 1,152,600 | — | — |
| 2009-05-13 | $13.03 | $52.85 | 1,570,200 | — | — |
| 2009-05-12 | $13.27 | $53.80 | 1,195,000 | — | — |
| 2009-05-11 | $13.19 | $53.48 | 1,114,800 | — | — |
| 2009-05-08 | $13.16 | $53.36 | 1,608,000 | — | — |
| 2009-05-07 | $13.07 | $53.01 | 1,537,600 | — | — |
| 2009-05-06 | $12.92 | $52.38 | 2,078,600 | — | — |
| 2009-05-05 | $12.59 | $51.07 | 1,352,000 | — | — |
| 2009-05-04 | $12.88 | $52.22 | 1,623,400 | — | — |
| 2009-05-01 | $12.79 | $51.88 | 1,706,600 | — | — |
| 2009-04-30 | $12.86 | $52.14 | 2,295,200 | — | — |
| 2009-04-29 | $12.62 | $51.17 | 1,152,800 | — | — |
| 2009-04-28 | $12.42 | $50.36 | 1,071,800 | — | — |
| 2009-04-27 | $12.22 | $49.56 | 955,800 | — | — |
| 2009-04-24 | $12.14 | $49.24 | 1,189,200 | — | — |
| 2009-04-23 | $12.13 | $49.18 | 1,337,800 | — | — |
| 2009-04-22 | $12.08 | $48.98 | 710,000 | — | — |
| 2009-04-21 | $12.25 | $49.67 | 1,005,000 | — | — |
| 2009-04-20 | $12.07 | $48.96 | 1,087,200 | — | — |
| 2009-04-17 | $12.31 | $49.91 | 1,169,200 | — | — |
| 2009-04-16 | $12.12 | $49.14 | 1,452,800 | — | — |
| 2009-04-15 | $12.04 | $48.83 | 824,200 | — | — |
| 2009-04-14 | $11.88 | $48.17 | 879,400 | — | — |
| 2009-04-13 | $12.13 | $49.18 | 1,413,200 | — | — |
| 2009-04-09 | $12.34 | $50.03 | 1,790,400 | — | — |
| 2009-04-08 | $12.10 | $49.08 | 1,166,600 | — | — |
| 2009-04-07 | $11.96 | $48.51 | 1,991,000 | — | — |
| 2009-04-06 | $12.10 | $48.34 | 1,894,400 | — | — |
| 2009-04-03 | $12.15 | $48.56 | 706,800 | — | — |
| 2009-04-02 | $12.14 | $48.52 | 1,336,000 | — | — |
| 2009-04-01 | $11.82 | $47.24 | 1,033,000 | — | — |
| 2009-03-31 | $11.91 | $47.60 | 1,348,600 | — | — |
| 2009-03-30 | $11.78 | $47.08 | 972,200 | — | — |
| 2009-03-27 | $11.91 | $47.58 | 1,186,400 | — | — |
| 2009-03-26 | $12.15 | $48.56 | 1,679,200 | — | — |
| 2009-03-25 | $11.86 | $47.38 | 1,427,000 | — | — |
| 2009-03-24 | $11.84 | $47.32 | 1,472,200 | — | — |
| 2009-03-23 | $12.23 | $48.86 | 1,338,400 | — | — |
| 2009-03-20 | $11.83 | $47.26 | 2,055,400 | — | — |
| 2009-03-19 | $12.00 | $47.94 | 1,274,800 | — | — |
| 2009-03-18 | $11.91 | $47.58 | 2,234,000 | — | — |
| 2009-03-17 | $11.40 | $45.54 | 1,660,400 | — | — |
| 2009-03-16 | $11.46 | $45.78 | 1,041,800 | — | — |
| 2009-03-13 | $11.32 | $45.22 | 1,340,400 | — | — |
| 2009-03-12 | $11.07 | $44.24 | 1,937,800 | — | — |
| 2009-03-11 | $10.51 | $42.00 | 1,782,000 | — | — |
| 2009-03-10 | $10.63 | $42.48 | 1,555,600 | — | — |
| 2009-03-09 | $10.30 | $41.14 | 1,903,800 | — | — |
| 2009-03-06 | $10.22 | $40.84 | 1,872,800 | — | — |
| 2009-03-05 | $9.92 | $39.65 | 1,197,400 | — | — |
| 2009-03-04 | $10.62 | $42.42 | 2,392,600 | — | — |
| 2009-03-03 | $9.99 | $39.91 | 1,314,200 | — | — |
| 2009-03-02 | $10.31 | $41.18 | 1,177,200 | — | — |
| 2009-02-27 | $10.96 | $43.80 | 1,382,800 | — | — |
| 2009-02-26 | $10.96 | $43.78 | 1,313,600 | — | — |
| 2009-02-25 | $11.23 | $44.86 | 1,042,400 | — | — |
| 2009-02-24 | $11.33 | $45.28 | 1,378,400 | — | — |
| 2009-02-23 | $11.15 | $44.56 | 1,286,400 | — | — |
| 2009-02-20 | $11.51 | $46.00 | 1,252,600 | — | — |
| 2009-02-19 | $11.83 | $47.26 | 1,321,400 | — | — |
| 2009-02-18 | $11.88 | $47.46 | 1,336,400 | — | — |
| 2009-02-17 | $12.10 | $48.36 | 1,776,400 | — | — |
| 2009-02-13 | $12.73 | $50.88 | 2,498,600 | — | — |
| 2009-02-12 | $12.27 | $49.02 | 1,452,400 | — | — |
| 2009-02-11 | $12.32 | $49.24 | 1,181,600 | — | — |
| 2009-02-10 | $12.50 | $49.96 | 1,830,600 | — | — |
| 2009-02-09 | $12.78 | $51.08 | 773,600 | — | — |
| 2009-02-06 | $12.87 | $51.44 | 1,239,800 | — | — |
| 2009-02-05 | $12.63 | $50.46 | 1,088,400 | — | — |
| 2009-02-04 | $12.55 | $50.14 | 1,366,600 | — | — |
| 2009-02-03 | $12.30 | $49.16 | 1,492,800 | — | — |
| 2009-02-02 | $12.42 | $49.62 | 1,362,600 | — | — |
| 2009-01-30 | $12.34 | $49.32 | 1,425,800 | — | — |
| 2009-01-29 | $12.59 | $50.32 | 963,800 | — | — |
| 2009-01-28 | $12.66 | $50.60 | 1,315,800 | — | — |
| 2009-01-27 | $12.61 | $50.38 | 1,931,000 | — | — |
| 2009-01-26 | $12.39 | $49.50 | 1,689,000 | — | — |
| 2009-01-23 | $12.00 | $47.94 | 1,039,800 | — | — |
| 2009-01-22 | $12.08 | $48.26 | 1,485,400 | — | — |
| 2009-01-21 | $12.26 | $49.00 | 2,040,000 | — | — |
| 2009-01-20 | $12.08 | $48.26 | 1,549,000 | — | — |
| 2009-01-16 | $12.29 | $49.10 | 1,286,400 | — | — |
| 2009-01-15 | $12.28 | $49.06 | 1,549,200 | — | — |
| 2009-01-14 | $12.18 | $48.68 | 922,800 | — | — |
| 2009-01-13 | $12.43 | $49.68 | 1,008,600 | — | — |
| 2009-01-12 | $12.38 | $49.48 | 832,800 | — | — |
| 2009-01-09 | $12.39 | $49.50 | 888,800 | — | — |
| 2009-01-08 | $12.61 | $50.40 | 1,407,000 | — | — |
| 2009-01-07 | $12.62 | $50.42 | 1,308,200 | — | — |
| 2009-01-06 | $12.97 | $51.13 | 2,281,400 | — | — |
| 2009-01-05 | $13.15 | $51.84 | 2,419,400 | — | — |
| 2009-01-02 | $13.34 | $52.58 | 1,505,600 | — | — |