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 | $24.82 | $77.16 | 95,000 | — | — |
| 2009-12-30 | $25.13 | $78.13 | 134,600 | — | — |
| 2009-12-29 | $24.99 | $77.69 | 143,600 | — | — |
| 2009-12-28 | $25.04 | $77.85 | 170,900 | — | — |
| 2009-12-24 | $24.96 | $77.60 | 91,000 | — | — |
| 2009-12-23 | $24.84 | $77.23 | 66,300 | — | — |
| 2009-12-22 | $24.62 | $76.54 | 110,400 | — | — |
| 2009-12-21 | $24.50 | $76.17 | 206,300 | — | — |
| 2009-12-18 | $24.08 | $74.86 | 336,900 | — | — |
| 2009-12-17 | $23.60 | $73.37 | 112,300 | — | — |
| 2009-12-16 | $23.49 | $73.03 | 110,300 | — | — |
| 2009-12-15 | $23.43 | $72.84 | 140,700 | — | — |
| 2009-12-14 | $23.52 | $73.12 | 108,400 | — | — |
| 2009-12-11 | $23.62 | $73.43 | 91,200 | — | — |
| 2009-12-10 | $23.15 | $71.97 | 106,900 | — | — |
| 2009-12-09 | $23.18 | $72.06 | 68,700 | — | — |
| 2009-12-08 | $23.39 | $72.72 | 176,400 | — | — |
| 2009-12-07 | $23.72 | $73.74 | 120,000 | — | — |
| 2009-12-04 | $23.72 | $73.74 | 209,900 | — | — |
| 2009-12-03 | $23.59 | $73.34 | 78,300 | — | — |
| 2009-12-02 | $23.72 | $73.74 | 124,500 | — | — |
| 2009-12-01 | $23.27 | $72.34 | 116,600 | — | — |
| 2009-11-30 | $23.03 | $71.60 | 174,700 | — | — |
| 2009-11-27 | $23.11 | $71.85 | 66,800 | — | — |
| 2009-11-25 | $23.75 | $73.84 | 78,600 | — | — |
| 2009-11-24 | $23.63 | $73.46 | 71,800 | — | — |
| 2009-11-23 | $23.69 | $73.65 | 96,600 | — | — |
| 2009-11-20 | $23.22 | $72.19 | 93,500 | — | — |
| 2009-11-19 | $23.41 | $72.78 | 131,900 | — | — |
| 2009-11-18 | $24.18 | $75.17 | 55,800 | — | — |
| 2009-11-17 | $24.41 | $75.89 | 61,500 | — | — |
| 2009-11-16 | $24.49 | $76.14 | 137,000 | — | — |
| 2009-11-13 | $23.61 | $73.40 | 76,200 | — | — |
| 2009-11-12 | $23.42 | $72.81 | 122,800 | — | — |
| 2009-11-11 | $23.55 | $73.21 | 85,700 | — | — |
| 2009-11-10 | $23.40 | $72.75 | 93,100 | — | — |
| 2009-11-09 | $23.78 | $73.00 | 115,500 | — | — |
| 2009-11-06 | $23.55 | $72.30 | 113,600 | — | — |
| 2009-11-05 | $23.51 | $72.17 | 157,900 | — | — |
| 2009-11-04 | $23.00 | $70.61 | 198,600 | — | — |
| 2009-11-03 | $23.16 | $71.10 | 198,600 | — | — |
| 2009-11-02 | $23.15 | $71.07 | 229,200 | — | — |
| 2009-10-30 | $23.26 | $71.41 | 309,000 | — | — |
| 2009-10-29 | $23.35 | $71.68 | 210,000 | — | — |
| 2009-10-28 | $22.76 | $69.87 | 126,000 | — | — |
| 2009-10-27 | $23.55 | $72.30 | 99,800 | — | — |
| 2009-10-26 | $23.58 | $72.39 | 98,500 | — | — |
| 2009-10-23 | $23.91 | $73.40 | 138,700 | — | — |
| 2009-10-22 | $24.06 | $73.86 | 100,200 | — | — |
| 2009-10-21 | $23.74 | $72.88 | 142,700 | — | — |
| 2009-10-20 | $24.17 | $74.20 | 105,400 | — | — |
| 2009-10-19 | $24.40 | $74.91 | 138,000 | — | — |
| 2009-10-16 | $24.12 | $74.05 | 126,800 | — | — |
| 2009-10-15 | $24.48 | $75.15 | 87,300 | — | — |
| 2009-10-14 | $24.33 | $74.69 | 129,300 | — | — |
| 2009-10-13 | $24.26 | $74.48 | 73,700 | — | — |
| 2009-10-12 | $24.28 | $74.54 | 95,300 | — | — |
| 2009-10-09 | $24.10 | $73.99 | 79,600 | — | — |
| 2009-10-08 | $23.80 | $73.06 | 153,900 | — | — |
| 2009-10-07 | $23.38 | $71.78 | 77,000 | — | — |
| 2009-10-06 | $23.62 | $72.51 | 125,300 | — | — |
| 2009-10-05 | $23.25 | $71.38 | 213,800 | — | — |
| 2009-10-02 | $22.65 | $69.53 | 201,000 | — | — |
| 2009-10-01 | $23.14 | $71.04 | 249,200 | — | — |
| 2009-09-30 | $23.93 | $73.46 | 197,000 | — | — |
| 2009-09-29 | $23.92 | $73.43 | 342,700 | — | — |
| 2009-09-28 | $24.68 | $75.77 | 106,800 | — | — |
| 2009-09-25 | $24.50 | $75.21 | 89,200 | — | — |
| 2009-09-24 | $24.54 | $75.34 | 155,700 | — | — |
| 2009-09-23 | $24.85 | $76.29 | 93,700 | — | — |
| 2009-09-22 | $24.87 | $76.35 | 72,400 | — | — |
| 2009-09-21 | $25.00 | $76.75 | 91,700 | — | — |
| 2009-09-18 | $25.33 | $77.76 | 165,300 | — | — |
| 2009-09-17 | $25.18 | $77.30 | 111,800 | — | — |
| 2009-09-16 | $25.00 | $76.75 | 57,700 | — | — |
| 2009-09-15 | $24.54 | $75.34 | 65,500 | — | — |
| 2009-09-14 | $24.36 | $74.78 | 83,400 | — | — |
| 2009-09-11 | $23.94 | $73.49 | 98,700 | — | — |
| 2009-09-10 | $24.38 | $74.85 | 65,800 | — | — |
| 2009-09-09 | $24.24 | $74.42 | 92,000 | — | — |
| 2009-09-08 | $23.93 | $73.46 | 113,000 | — | — |
| 2009-09-04 | $23.56 | $72.33 | 107,400 | — | — |
| 2009-09-03 | $23.01 | $70.64 | 71,600 | — | — |
| 2009-09-02 | $22.87 | $70.21 | 70,800 | — | — |
| 2009-09-01 | $23.02 | $70.67 | 126,200 | — | — |
| 2009-08-31 | $23.59 | $72.42 | 111,800 | — | — |
| 2009-08-28 | $24.01 | $73.71 | 66,600 | — | — |
| 2009-08-27 | $24.45 | $75.06 | 123,400 | — | — |
| 2009-08-26 | $24.67 | $75.74 | 84,500 | — | — |
| 2009-08-25 | $24.78 | $76.07 | 98,300 | — | — |
| 2009-08-24 | $24.72 | $75.89 | 163,400 | — | — |
| 2009-08-21 | $24.21 | $74.32 | 195,500 | — | — |
| 2009-08-20 | $23.69 | $72.73 | 63,100 | — | — |
| 2009-08-19 | $23.58 | $72.39 | 91,000 | — | — |
| 2009-08-18 | $23.39 | $71.81 | 190,200 | — | — |
| 2009-08-17 | $23.76 | $72.94 | 124,800 | — | — |
| 2009-08-14 | $24.23 | $74.38 | 123,000 | — | — |
| 2009-08-13 | $24.66 | $75.70 | 86,400 | — | — |
| 2009-08-12 | $24.67 | $75.74 | 137,200 | — | — |
| 2009-08-11 | $24.47 | $74.21 | 88,300 | — | — |
| 2009-08-10 | $24.73 | $75.00 | 165,300 | — | — |
| 2009-08-07 | $24.64 | $74.72 | 133,400 | — | — |
| 2009-08-06 | $23.93 | $72.57 | 110,800 | — | — |
| 2009-08-05 | $24.04 | $72.90 | 237,300 | — | — |
| 2009-08-04 | $24.00 | $72.78 | 209,700 | — | — |
| 2009-08-03 | $23.40 | $70.96 | 213,100 | — | — |
| 2009-07-31 | $23.32 | $70.72 | 240,100 | — | — |
| 2009-07-30 | $23.95 | $72.63 | 233,100 | — | — |
| 2009-07-29 | $23.87 | $72.39 | 185,600 | — | — |
| 2009-07-28 | $24.22 | $73.45 | 245,300 | — | — |
| 2009-07-27 | $24.81 | $75.24 | 199,400 | — | — |
| 2009-07-24 | $24.95 | $75.66 | 117,000 | — | — |
| 2009-07-23 | $24.86 | $75.39 | 238,900 | — | — |
| 2009-07-22 | $23.88 | $72.42 | 92,700 | — | — |
| 2009-07-21 | $23.62 | $71.63 | 100,900 | — | — |
| 2009-07-20 | $23.50 | $71.27 | 111,900 | — | — |
| 2009-07-17 | $23.49 | $71.23 | 191,700 | — | — |
| 2009-07-16 | $23.48 | $71.20 | 119,500 | — | — |
| 2009-07-15 | $23.23 | $70.45 | 214,200 | — | — |
| 2009-07-14 | $22.23 | $67.41 | 142,300 | — | — |
| 2009-07-13 | $21.79 | $66.08 | 164,300 | — | — |
| 2009-07-10 | $21.16 | $64.17 | 68,000 | — | — |
| 2009-07-09 | $20.96 | $63.56 | 82,800 | — | — |
| 2009-07-08 | $21.08 | $63.93 | 143,400 | — | — |
| 2009-07-07 | $21.41 | $64.93 | 127,100 | — | — |
| 2009-07-06 | $21.93 | $66.50 | 150,300 | — | — |
| 2009-07-02 | $21.63 | $65.59 | 149,200 | — | — |
| 2009-07-01 | $22.31 | $67.66 | 135,300 | — | — |
| 2009-06-30 | $21.84 | $66.23 | 128,600 | — | — |
| 2009-06-29 | $21.83 | $66.20 | 170,000 | — | — |
| 2009-06-26 | $21.55 | $65.35 | 340,400 | — | — |
| 2009-06-25 | $21.13 | $64.08 | 103,200 | — | — |
| 2009-06-24 | $20.68 | $62.71 | 112,700 | — | — |
| 2009-06-23 | $20.40 | $61.86 | 143,100 | — | — |
| 2009-06-22 | $20.81 | $63.11 | 154,400 | — | — |
| 2009-06-19 | $21.32 | $64.65 | 206,900 | — | — |
| 2009-06-18 | $21.39 | $64.87 | 110,900 | — | — |
| 2009-06-17 | $21.20 | $64.29 | 117,800 | — | — |
| 2009-06-16 | $20.95 | $63.53 | 110,400 | — | — |
| 2009-06-15 | $21.20 | $64.29 | 177,800 | — | — |
| 2009-06-12 | $21.79 | $66.08 | 210,500 | — | — |
| 2009-06-11 | $21.25 | $64.44 | 259,300 | — | — |
| 2009-06-10 | $20.53 | $62.26 | 276,900 | — | — |
| 2009-06-09 | $20.22 | $61.32 | 253,800 | — | — |
| 2009-06-08 | $20.16 | $61.14 | 181,700 | — | — |
| 2009-06-05 | $20.15 | $61.11 | 264,900 | — | — |
| 2009-06-04 | $20.22 | $61.32 | 176,800 | — | — |
| 2009-06-03 | $20.19 | $61.23 | 168,500 | — | — |
| 2009-06-02 | $20.26 | $61.44 | 251,600 | — | — |
| 2009-06-01 | $19.90 | $60.35 | 185,300 | — | — |
| 2009-05-29 | $18.95 | $57.47 | 284,100 | — | — |
| 2009-05-28 | $19.02 | $57.68 | 211,800 | — | — |
| 2009-05-27 | $19.36 | $58.71 | 243,800 | — | — |
| 2009-05-26 | $19.78 | $59.98 | 243,000 | — | — |
| 2009-05-22 | $18.69 | $56.68 | 100,600 | — | — |
| 2009-05-21 | $18.91 | $57.35 | 187,500 | — | — |
| 2009-05-20 | $19.26 | $58.41 | 273,400 | — | — |
| 2009-05-19 | $19.29 | $58.50 | 220,000 | — | — |
| 2009-05-18 | $19.43 | $58.92 | 171,900 | — | — |
| 2009-05-15 | $19.10 | $57.92 | 291,400 | — | — |
| 2009-05-14 | $19.49 | $59.10 | 282,900 | — | — |
| 2009-05-13 | $19.78 | $59.98 | 327,800 | — | — |
| 2009-05-12 | $20.23 | $60.44 | 205,900 | — | — |
| 2009-05-11 | $20.46 | $61.13 | 190,000 | — | — |
| 2009-05-08 | $21.10 | $63.04 | 340,200 | — | — |
| 2009-05-07 | $20.68 | $61.79 | 282,700 | — | — |
| 2009-05-06 | $20.73 | $61.94 | 483,800 | — | — |
| 2009-05-05 | $20.64 | $61.67 | 721,100 | — | — |
| 2009-05-04 | $22.83 | $68.21 | 198,000 | — | — |
| 2009-05-01 | $22.59 | $67.50 | 222,500 | — | — |
| 2009-04-30 | $22.18 | $66.27 | 242,400 | — | — |
| 2009-04-29 | $22.24 | $66.45 | 265,600 | — | — |
| 2009-04-28 | $21.81 | $65.17 | 359,400 | — | — |
| 2009-04-27 | $21.33 | $63.73 | 290,100 | — | — |
| 2009-04-24 | $22.00 | $65.73 | 247,100 | — | — |
| 2009-04-23 | $21.92 | $65.49 | 210,800 | — | — |
| 2009-04-22 | $22.16 | $66.21 | 253,900 | — | — |
| 2009-04-21 | $22.21 | $66.36 | 219,700 | — | — |
| 2009-04-20 | $21.80 | $65.14 | 206,400 | — | — |
| 2009-04-17 | $22.67 | $67.74 | 185,300 | — | — |
| 2009-04-16 | $22.60 | $67.53 | 232,600 | — | — |
| 2009-04-15 | $22.50 | $67.23 | 268,400 | — | — |
| 2009-04-14 | $22.33 | $66.72 | 149,100 | — | — |
| 2009-04-13 | $23.02 | $68.78 | 333,400 | — | — |
| 2009-04-09 | $23.31 | $69.65 | 424,200 | — | — |
| 2009-04-08 | $22.97 | $68.63 | 273,400 | — | — |
| 2009-04-07 | $22.83 | $68.21 | 276,300 | — | — |
| 2009-04-06 | $23.17 | $69.23 | 329,200 | — | — |
| 2009-04-03 | $23.93 | $71.50 | 226,400 | — | — |
| 2009-04-02 | $23.60 | $70.51 | 364,100 | — | — |
| 2009-04-01 | $21.96 | $65.61 | 250,600 | — | — |
| 2009-03-31 | $22.05 | $65.88 | 236,800 | — | — |
| 2009-03-30 | $21.90 | $65.43 | 359,100 | — | — |
| 2009-03-27 | $22.31 | $66.66 | 354,800 | — | — |
| 2009-03-26 | $23.01 | $68.75 | 263,800 | — | — |
| 2009-03-25 | $22.16 | $66.21 | 262,800 | — | — |
| 2009-03-24 | $21.92 | $65.49 | 170,100 | — | — |
| 2009-03-23 | $22.68 | $67.77 | 281,900 | — | — |
| 2009-03-20 | $20.93 | $62.54 | 292,500 | — | — |
| 2009-03-19 | $21.87 | $65.35 | 666,700 | — | — |
| 2009-03-18 | $21.54 | $64.36 | 333,000 | — | — |
| 2009-03-17 | $20.76 | $62.03 | 230,400 | — | — |
| 2009-03-16 | $20.37 | $60.86 | 271,900 | — | — |
| 2009-03-13 | $19.65 | $58.71 | 130,200 | — | — |
| 2009-03-12 | $19.58 | $58.50 | 237,500 | — | — |
| 2009-03-11 | $18.50 | $55.28 | 234,100 | — | — |
| 2009-03-10 | $17.71 | $52.92 | 383,200 | — | — |
| 2009-03-09 | $16.30 | $48.70 | 381,100 | — | — |
| 2009-03-06 | $16.77 | $50.11 | 359,500 | — | — |
| 2009-03-05 | $16.14 | $48.22 | 291,700 | — | — |
| 2009-03-04 | $17.37 | $51.90 | 605,900 | — | — |
| 2009-03-03 | $15.52 | $46.37 | 302,000 | — | — |
| 2009-03-02 | $16.85 | $50.35 | 266,600 | — | — |
| 2009-02-27 | $17.41 | $52.02 | 257,400 | — | — |
| 2009-02-26 | $17.62 | $52.65 | 111,100 | — | — |
| 2009-02-25 | $17.87 | $53.39 | 190,500 | — | — |
| 2009-02-24 | $18.23 | $54.47 | 167,900 | — | — |
| 2009-02-23 | $17.51 | $52.32 | 196,900 | — | — |
| 2009-02-20 | $18.75 | $56.02 | 160,700 | — | — |
| 2009-02-19 | $19.41 | $57.99 | 118,800 | — | — |
| 2009-02-18 | $19.68 | $58.80 | 246,600 | — | — |
| 2009-02-17 | $19.64 | $58.68 | 210,800 | — | — |
| 2009-02-13 | $20.56 | $61.43 | 114,100 | — | — |
| 2009-02-12 | $20.42 | $61.01 | 243,100 | — | — |
| 2009-02-11 | $20.99 | $62.72 | 187,100 | — | — |
| 2009-02-10 | $20.54 | $60.48 | 217,700 | — | — |
| 2009-02-09 | $21.29 | $62.69 | 165,500 | — | — |
| 2009-02-06 | $21.03 | $61.92 | 157,700 | — | — |
| 2009-02-05 | $20.22 | $59.54 | 250,600 | — | — |
| 2009-02-04 | $19.09 | $56.21 | 507,100 | — | — |
| 2009-02-03 | $19.76 | $58.18 | 817,800 | — | — |
| 2009-02-02 | $18.80 | $55.36 | 653,300 | — | — |
| 2009-01-30 | $20.27 | $59.69 | 246,000 | — | — |
| 2009-01-29 | $20.49 | $60.33 | 162,100 | — | — |
| 2009-01-28 | $21.02 | $61.89 | 173,200 | — | — |
| 2009-01-27 | $20.64 | $60.78 | 169,000 | — | — |
| 2009-01-26 | $20.00 | $58.89 | 192,600 | — | — |
| 2009-01-23 | $19.35 | $56.98 | 171,500 | — | — |
| 2009-01-22 | $19.71 | $58.04 | 316,400 | — | — |
| 2009-01-21 | $19.88 | $58.54 | 317,300 | — | — |
| 2009-01-20 | $19.33 | $56.92 | 328,000 | — | — |
| 2009-01-16 | $20.35 | $59.92 | 207,100 | — | — |
| 2009-01-15 | $20.50 | $60.36 | 330,900 | — | — |
| 2009-01-14 | $20.21 | $59.51 | 169,700 | — | — |
| 2009-01-13 | $20.70 | $60.95 | 110,700 | — | — |
| 2009-01-12 | $20.89 | $61.51 | 221,100 | — | — |
| 2009-01-09 | $21.08 | $62.07 | 218,600 | — | — |
| 2009-01-08 | $21.97 | $64.69 | 221,500 | — | — |
| 2009-01-07 | $21.50 | $63.31 | 249,100 | — | — |
| 2009-01-06 | $22.56 | $66.43 | 312,900 | — | — |
| 2009-01-05 | $22.93 | $67.52 | 538,800 | — | — |
| 2009-01-02 | $24.26 | $71.43 | 206,100 | — | — |