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 | $36.58 | $99.37 | 858,800 | — | — |
| 2009-12-30 | $37.18 | $101.00 | 723,600 | — | — |
| 2009-12-29 | $37.45 | $101.73 | 538,800 | — | — |
| 2009-12-28 | $37.35 | $101.46 | 528,700 | — | — |
| 2009-12-24 | $37.11 | $100.81 | 266,800 | — | — |
| 2009-12-23 | $37.05 | $100.64 | 690,400 | — | — |
| 2009-12-22 | $37.00 | $100.51 | 998,000 | — | — |
| 2009-12-21 | $37.30 | $101.32 | 495,900 | — | — |
| 2009-12-18 | $37.13 | $100.86 | 1,417,400 | — | — |
| 2009-12-17 | $37.20 | $101.05 | 1,134,200 | — | — |
| 2009-12-16 | $37.56 | $102.03 | 792,100 | — | — |
| 2009-12-15 | $37.44 | $101.70 | 668,800 | — | — |
| 2009-12-14 | $37.73 | $102.49 | 850,900 | — | — |
| 2009-12-11 | $37.72 | $102.46 | 643,900 | — | — |
| 2009-12-10 | $37.04 | $100.62 | 986,600 | — | — |
| 2009-12-09 | $36.87 | $100.15 | 860,000 | — | — |
| 2009-12-08 | $36.51 | $99.18 | 1,283,300 | — | — |
| 2009-12-07 | $36.34 | $98.72 | 1,143,500 | — | — |
| 2009-12-04 | $36.23 | $98.42 | 1,411,500 | — | — |
| 2009-12-03 | $36.22 | $98.39 | 950,800 | — | — |
| 2009-12-02 | $36.25 | $98.47 | 852,500 | — | — |
| 2009-12-01 | $35.63 | $96.79 | 1,083,700 | — | — |
| 2009-11-30 | $35.09 | $95.32 | 1,131,400 | — | — |
| 2009-11-27 | $34.90 | $94.80 | 360,700 | — | — |
| 2009-11-25 | $35.35 | $96.03 | 848,700 | — | — |
| 2009-11-24 | $34.97 | $94.99 | 909,400 | — | — |
| 2009-11-23 | $34.55 | $93.85 | 954,400 | — | — |
| 2009-11-20 | $34.03 | $92.44 | 1,063,100 | — | — |
| 2009-11-19 | $34.13 | $92.71 | 1,310,700 | — | — |
| 2009-11-18 | $34.40 | $93.45 | 3,875,200 | — | — |
| 2009-11-17 | $33.47 | $90.92 | 863,400 | — | — |
| 2009-11-16 | $33.61 | $91.30 | 748,500 | — | — |
| 2009-11-13 | $33.23 | $90.27 | 947,600 | — | — |
| 2009-11-12 | $33.10 | $89.91 | 557,800 | — | — |
| 2009-11-11 | $33.60 | $91.27 | 841,500 | — | — |
| 2009-11-10 | $33.73 | $91.63 | 1,028,300 | — | — |
| 2009-11-09 | $33.61 | $91.30 | 803,100 | — | — |
| 2009-11-06 | $32.84 | $89.21 | 868,900 | — | — |
| 2009-11-05 | $32.59 | $88.53 | 2,215,100 | — | — |
| 2009-11-04 | $32.07 | $87.12 | 1,083,600 | — | — |
| 2009-11-03 | $31.90 | $86.65 | 1,361,600 | — | — |
| 2009-11-02 | $31.32 | $85.08 | 1,823,000 | — | — |
| 2009-10-30 | $31.32 | $85.08 | 2,220,800 | — | — |
| 2009-10-29 | $32.01 | $86.95 | 2,135,900 | — | — |
| 2009-10-28 | $33.10 | $88.49 | 1,101,100 | — | — |
| 2009-10-27 | $33.41 | $89.32 | 806,500 | — | — |
| 2009-10-26 | $33.12 | $88.54 | 612,900 | — | — |
| 2009-10-23 | $33.48 | $89.50 | 580,200 | — | — |
| 2009-10-22 | $34.03 | $90.97 | 868,500 | — | — |
| 2009-10-21 | $33.61 | $89.85 | 1,422,300 | — | — |
| 2009-10-20 | $34.12 | $91.21 | 694,500 | — | — |
| 2009-10-19 | $34.49 | $92.20 | 824,800 | — | — |
| 2009-10-16 | $33.99 | $90.87 | 746,200 | — | — |
| 2009-10-15 | $33.73 | $90.17 | 737,200 | — | — |
| 2009-10-14 | $33.23 | $88.84 | 860,000 | — | — |
| 2009-10-13 | $33.25 | $88.89 | 427,400 | — | — |
| 2009-10-12 | $33.52 | $89.61 | 355,500 | — | — |
| 2009-10-09 | $33.34 | $89.13 | 1,760,600 | — | — |
| 2009-10-08 | $32.80 | $87.69 | 451,300 | — | — |
| 2009-10-07 | $32.62 | $87.20 | 562,300 | — | — |
| 2009-10-06 | $32.74 | $87.53 | 713,000 | — | — |
| 2009-10-05 | $32.52 | $86.94 | 1,353,100 | — | — |
| 2009-10-02 | $31.68 | $84.69 | 576,100 | — | — |
| 2009-10-01 | $32.09 | $85.79 | 590,800 | — | — |
| 2009-09-30 | $32.82 | $87.74 | 622,100 | — | — |
| 2009-09-29 | $33.03 | $88.30 | 422,800 | — | — |
| 2009-09-28 | $32.84 | $87.79 | 202,800 | — | — |
| 2009-09-25 | $32.51 | $86.91 | 303,000 | — | — |
| 2009-09-24 | $32.61 | $87.18 | 487,000 | — | — |
| 2009-09-23 | $32.84 | $87.79 | 450,000 | — | — |
| 2009-09-22 | $32.99 | $88.19 | 394,100 | — | — |
| 2009-09-21 | $32.91 | $87.98 | 365,000 | — | — |
| 2009-09-18 | $33.03 | $88.30 | 1,114,000 | — | — |
| 2009-09-17 | $33.11 | $88.51 | 876,300 | — | — |
| 2009-09-16 | $33.39 | $89.26 | 803,600 | — | — |
| 2009-09-15 | $33.17 | $88.67 | 431,600 | — | — |
| 2009-09-14 | $32.78 | $87.63 | 436,800 | — | — |
| 2009-09-11 | $32.44 | $86.72 | 581,400 | — | — |
| 2009-09-10 | $32.32 | $86.40 | 678,800 | — | — |
| 2009-09-09 | $32.31 | $86.38 | 602,200 | — | — |
| 2009-09-08 | $32.47 | $86.80 | 559,900 | — | — |
| 2009-09-04 | $32.33 | $86.43 | 445,500 | — | — |
| 2009-09-03 | $32.23 | $86.16 | 776,700 | — | — |
| 2009-09-02 | $32.50 | $86.88 | 378,500 | — | — |
| 2009-09-01 | $32.69 | $87.39 | 493,300 | — | — |
| 2009-08-31 | $32.91 | $87.98 | 528,100 | — | — |
| 2009-08-28 | $33.22 | $88.81 | 446,700 | — | — |
| 2009-08-27 | $33.30 | $89.02 | 562,900 | — | — |
| 2009-08-26 | $33.37 | $89.21 | 341,700 | — | — |
| 2009-08-25 | $33.27 | $88.94 | 641,800 | — | — |
| 2009-08-24 | $33.36 | $89.18 | 561,800 | — | — |
| 2009-08-21 | $33.41 | $89.32 | 794,800 | — | — |
| 2009-08-20 | $32.73 | $87.50 | 471,000 | — | — |
| 2009-08-19 | $32.63 | $87.23 | 546,600 | — | — |
| 2009-08-18 | $32.33 | $86.43 | 744,900 | — | — |
| 2009-08-17 | $32.32 | $86.40 | 565,000 | — | — |
| 2009-08-14 | $32.67 | $87.34 | 372,000 | — | — |
| 2009-08-13 | $32.71 | $87.45 | 614,200 | — | — |
| 2009-08-12 | $32.61 | $87.18 | 566,100 | — | — |
| 2009-08-11 | $32.43 | $86.70 | 404,600 | — | — |
| 2009-08-10 | $32.39 | $86.59 | 407,000 | — | — |
| 2009-08-07 | $32.27 | $86.27 | 710,800 | — | — |
| 2009-08-06 | $31.82 | $85.07 | 622,300 | — | — |
| 2009-08-05 | $31.74 | $84.85 | 610,900 | — | — |
| 2009-08-04 | $31.93 | $85.36 | 1,017,500 | — | — |
| 2009-08-03 | $31.98 | $85.49 | 728,300 | — | — |
| 2009-07-31 | $31.96 | $85.44 | 599,500 | — | — |
| 2009-07-30 | $32.21 | $86.11 | 518,500 | — | — |
| 2009-07-29 | $32.27 | $84.87 | 536,200 | — | — |
| 2009-07-28 | $32.31 | $84.97 | 923,500 | — | — |
| 2009-07-27 | $32.47 | $85.39 | 522,200 | — | — |
| 2009-07-24 | $32.39 | $85.18 | 403,800 | — | — |
| 2009-07-23 | $31.90 | $83.89 | 1,077,100 | — | — |
| 2009-07-22 | $30.76 | $80.89 | 1,251,300 | — | — |
| 2009-07-21 | $31.04 | $81.63 | 573,400 | — | — |
| 2009-07-20 | $30.53 | $80.29 | 691,800 | — | — |
| 2009-07-17 | $30.46 | $80.11 | 1,090,400 | — | — |
| 2009-07-16 | $30.88 | $81.21 | 837,800 | — | — |
| 2009-07-15 | $30.74 | $80.84 | 1,629,200 | — | — |
| 2009-07-14 | $30.18 | $79.37 | 851,100 | — | — |
| 2009-07-13 | $29.85 | $78.50 | 707,700 | — | — |
| 2009-07-10 | $29.44 | $77.42 | 1,268,800 | — | — |
| 2009-07-09 | $29.32 | $77.11 | 615,000 | — | — |
| 2009-07-08 | $29.50 | $77.58 | 1,175,200 | — | — |
| 2009-07-07 | $29.73 | $78.19 | 528,100 | — | — |
| 2009-07-06 | $30.33 | $79.76 | 946,600 | — | — |
| 2009-07-02 | $29.62 | $77.90 | 878,400 | — | — |
| 2009-07-01 | $30.68 | $80.68 | 659,100 | — | — |
| 2009-06-30 | $30.15 | $79.29 | 1,259,400 | — | — |
| 2009-06-29 | $30.23 | $79.50 | 741,700 | — | — |
| 2009-06-26 | $29.85 | $78.50 | 925,200 | — | — |
| 2009-06-25 | $29.72 | $78.16 | 812,600 | — | — |
| 2009-06-24 | $29.16 | $76.69 | 790,000 | — | — |
| 2009-06-23 | $29.16 | $76.69 | 1,740,700 | — | — |
| 2009-06-22 | $29.23 | $76.87 | 974,500 | — | — |
| 2009-06-19 | $29.04 | $76.37 | 994,900 | — | — |
| 2009-06-18 | $29.43 | $77.40 | 506,500 | — | — |
| 2009-06-17 | $28.93 | $76.08 | 805,700 | — | — |
| 2009-06-16 | $28.82 | $75.79 | 560,600 | — | — |
| 2009-06-15 | $29.00 | $76.27 | 771,400 | — | — |
| 2009-06-12 | $29.77 | $78.29 | 1,443,600 | — | — |
| 2009-06-11 | $29.11 | $76.55 | 1,028,700 | — | — |
| 2009-06-10 | $28.42 | $74.74 | 1,060,500 | — | — |
| 2009-06-09 | $28.20 | $74.16 | 1,512,200 | — | — |
| 2009-06-08 | $28.07 | $73.82 | 581,600 | — | — |
| 2009-06-05 | $28.32 | $74.48 | 1,078,100 | — | — |
| 2009-06-04 | $28.14 | $74.00 | 1,073,700 | — | — |
| 2009-06-03 | $27.70 | $72.85 | 975,000 | — | — |
| 2009-06-02 | $27.76 | $73.00 | 1,182,100 | — | — |
| 2009-06-01 | $28.27 | $74.35 | 1,403,500 | — | — |
| 2009-05-29 | $27.65 | $72.72 | 1,048,200 | — | — |
| 2009-05-28 | $27.39 | $72.03 | 917,700 | — | — |
| 2009-05-27 | $27.29 | $71.77 | 1,402,400 | — | — |
| 2009-05-26 | $27.48 | $72.27 | 1,805,400 | — | — |
| 2009-05-22 | $26.15 | $68.77 | 821,600 | — | — |
| 2009-05-21 | $25.65 | $67.46 | 1,021,900 | — | — |
| 2009-05-20 | $25.74 | $67.69 | 1,357,700 | — | — |
| 2009-05-19 | $26.38 | $69.38 | 1,062,300 | — | — |
| 2009-05-18 | $26.29 | $69.14 | 982,200 | — | — |
| 2009-05-15 | $26.10 | $68.64 | 1,212,300 | — | — |
| 2009-05-14 | $26.78 | $70.43 | 879,800 | — | — |
| 2009-05-13 | $27.06 | $71.16 | 892,100 | — | — |
| 2009-05-12 | $27.70 | $72.85 | 941,300 | — | — |
| 2009-05-11 | $27.71 | $72.87 | 1,144,600 | — | — |
| 2009-05-08 | $28.09 | $73.87 | 1,284,700 | — | — |
| 2009-05-07 | $28.11 | $73.93 | 1,312,300 | — | — |
| 2009-05-06 | $28.16 | $74.06 | 1,772,000 | — | — |
| 2009-05-05 | $28.30 | $74.42 | 2,268,600 | — | — |
| 2009-05-04 | $27.89 | $73.35 | 1,028,900 | — | — |
| 2009-05-01 | $27.71 | $72.87 | 773,000 | — | — |
| 2009-04-30 | $27.38 | $72.01 | 1,619,000 | — | — |
| 2009-04-29 | $27.44 | $72.16 | 1,398,100 | — | — |
| 2009-04-28 | $27.04 | $69.73 | 884,200 | — | — |
| 2009-04-27 | $27.28 | $70.35 | 890,100 | — | — |
| 2009-04-24 | $27.35 | $70.53 | 1,224,800 | — | — |
| 2009-04-23 | $27.35 | $70.53 | 1,812,900 | — | — |
| 2009-04-22 | $26.85 | $69.24 | 2,548,700 | — | — |
| 2009-04-21 | $26.94 | $69.47 | 2,175,000 | — | — |
| 2009-04-20 | $26.98 | $69.58 | 1,083,600 | — | — |
| 2009-04-17 | $27.69 | $71.41 | 674,300 | — | — |
| 2009-04-16 | $27.84 | $71.79 | 653,800 | — | — |
| 2009-04-15 | $27.82 | $71.74 | 650,100 | — | — |
| 2009-04-14 | $27.40 | $70.66 | 999,400 | — | — |
| 2009-04-13 | $27.60 | $71.17 | 793,100 | — | — |
| 2009-04-09 | $27.96 | $72.10 | 821,200 | — | — |
| 2009-04-08 | $27.83 | $71.77 | 527,600 | — | — |
| 2009-04-07 | $27.54 | $71.02 | 1,083,800 | — | — |
| 2009-04-06 | $27.56 | $71.07 | 1,150,300 | — | — |
| 2009-04-03 | $27.63 | $71.25 | 934,400 | — | — |
| 2009-04-02 | $27.80 | $71.69 | 1,319,700 | — | — |
| 2009-04-01 | $27.15 | $70.01 | 1,740,500 | — | — |
| 2009-03-31 | $26.56 | $68.49 | 1,548,600 | — | — |
| 2009-03-30 | $26.01 | $67.07 | 1,008,800 | — | — |
| 2009-03-27 | $26.48 | $68.29 | 1,144,100 | — | — |
| 2009-03-26 | $26.51 | $68.36 | 1,127,900 | — | — |
| 2009-03-25 | $26.64 | $68.70 | 923,700 | — | — |
| 2009-03-24 | $26.63 | $68.67 | 646,900 | — | — |
| 2009-03-23 | $27.05 | $69.76 | 803,800 | — | — |
| 2009-03-20 | $26.14 | $67.41 | 1,128,000 | — | — |
| 2009-03-19 | $26.35 | $67.95 | 884,400 | — | — |
| 2009-03-18 | $26.28 | $67.77 | 1,359,300 | — | — |
| 2009-03-17 | $25.16 | $64.88 | 956,700 | — | — |
| 2009-03-16 | $24.49 | $63.15 | 1,432,900 | — | — |
| 2009-03-13 | $24.31 | $62.69 | 1,173,300 | — | — |
| 2009-03-12 | $24.29 | $62.64 | 1,558,900 | — | — |
| 2009-03-11 | $23.92 | $61.68 | 1,461,800 | — | — |
| 2009-03-10 | $23.65 | $60.99 | 1,399,100 | — | — |
| 2009-03-09 | $23.00 | $59.31 | 1,545,100 | — | — |
| 2009-03-06 | $23.51 | $60.63 | 1,430,800 | — | — |
| 2009-03-05 | $23.34 | $60.19 | 1,373,100 | — | — |
| 2009-03-04 | $24.02 | $61.94 | 1,618,800 | — | — |
| 2009-03-03 | $23.90 | $61.63 | 1,917,700 | — | — |
| 2009-03-02 | $24.95 | $64.34 | 2,063,800 | — | — |
| 2009-02-27 | $26.26 | $67.72 | 2,027,800 | — | — |
| 2009-02-26 | $26.42 | $68.13 | 1,409,800 | — | — |
| 2009-02-25 | $26.67 | $68.78 | 2,065,400 | — | — |
| 2009-02-24 | $26.73 | $68.93 | 1,805,700 | — | — |
| 2009-02-23 | $26.28 | $67.77 | 2,518,600 | — | — |
| 2009-02-20 | $28.71 | $74.04 | 2,765,900 | — | — |
| 2009-02-19 | $30.59 | $78.89 | 1,200,400 | — | — |
| 2009-02-18 | $30.68 | $79.12 | 2,174,500 | — | — |
| 2009-02-17 | $31.03 | $80.02 | 1,860,200 | — | — |
| 2009-02-13 | $33.31 | $85.90 | 754,500 | — | — |
| 2009-02-12 | $33.18 | $85.56 | 875,700 | — | — |
| 2009-02-11 | $33.40 | $86.13 | 1,275,400 | — | — |
| 2009-02-10 | $33.54 | $86.49 | 1,186,900 | — | — |
| 2009-02-09 | $34.29 | $88.43 | 1,026,200 | — | — |
| 2009-02-06 | $34.57 | $89.15 | 1,757,500 | — | — |
| 2009-02-05 | $34.31 | $88.48 | 1,131,400 | — | — |
| 2009-02-04 | $34.16 | $88.09 | 1,464,100 | — | — |
| 2009-02-03 | $34.26 | $88.35 | 870,600 | — | — |
| 2009-02-02 | $34.24 | $88.30 | 1,753,400 | — | — |
| 2009-01-30 | $33.47 | $86.31 | 1,637,400 | — | — |
| 2009-01-29 | $34.05 | $87.81 | 1,393,700 | — | — |
| 2009-01-28 | $34.55 | $87.74 | 1,854,800 | — | — |
| 2009-01-27 | $34.23 | $86.93 | 1,111,400 | — | — |
| 2009-01-26 | $33.96 | $86.24 | 1,306,000 | — | — |
| 2009-01-23 | $32.65 | $82.92 | 628,600 | — | — |
| 2009-01-22 | $32.65 | $82.92 | 849,200 | — | — |
| 2009-01-21 | $32.58 | $82.74 | 1,232,900 | — | — |
| 2009-01-20 | $32.17 | $81.70 | 1,280,900 | — | — |
| 2009-01-16 | $32.65 | $82.92 | 814,400 | — | — |
| 2009-01-15 | $32.34 | $82.13 | 631,300 | — | — |
| 2009-01-14 | $32.09 | $81.50 | 790,800 | — | — |
| 2009-01-13 | $32.39 | $82.26 | 629,100 | — | — |
| 2009-01-12 | $32.97 | $83.73 | 570,300 | — | — |
| 2009-01-09 | $32.90 | $83.55 | 700,900 | — | — |
| 2009-01-08 | $33.05 | $83.93 | 660,100 | — | — |
| 2009-01-07 | $32.69 | $83.02 | 1,037,700 | — | — |
| 2009-01-06 | $32.75 | $83.17 | 932,400 | — | — |
| 2009-01-05 | $33.64 | $85.43 | 1,399,800 | — | — |
| 2009-01-02 | $33.12 | $84.11 | 725,600 | — | — |