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 | $32.40 | $59.11 | 74,800 | — | — |
| 2009-12-30 | $33.47 | $61.04 | 98,800 | — | — |
| 2009-12-29 | $33.58 | $61.25 | 63,800 | — | — |
| 2009-12-28 | $33.70 | $61.46 | 40,800 | — | — |
| 2009-12-24 | $33.70 | $61.46 | 13,800 | — | — |
| 2009-12-23 | $33.73 | $61.52 | 96,400 | — | — |
| 2009-12-22 | $33.69 | $61.44 | 107,800 | — | — |
| 2009-12-21 | $33.58 | $61.25 | 172,200 | — | — |
| 2009-12-18 | $33.29 | $60.73 | 322,200 | — | — |
| 2009-12-17 | $32.79 | $59.82 | 112,800 | — | — |
| 2009-12-16 | $33.20 | $60.55 | 190,800 | — | — |
| 2009-12-15 | $32.15 | $58.64 | 73,600 | — | — |
| 2009-12-14 | $32.03 | $58.41 | 140,000 | — | — |
| 2009-12-11 | $31.99 | $58.34 | 58,400 | — | — |
| 2009-12-10 | $31.19 | $56.89 | 104,400 | — | — |
| 2009-12-09 | $32.33 | $58.98 | 162,000 | — | — |
| 2009-12-08 | $31.99 | $58.34 | 126,400 | — | — |
| 2009-12-07 | $31.47 | $57.39 | 115,000 | — | — |
| 2009-12-04 | $31.63 | $57.69 | 118,200 | — | — |
| 2009-12-03 | $31.24 | $56.97 | 101,800 | — | — |
| 2009-12-02 | $32.31 | $58.93 | 124,400 | — | — |
| 2009-12-01 | $31.33 | $57.14 | 114,200 | — | — |
| 2009-11-30 | $31.36 | $57.20 | 109,600 | — | — |
| 2009-11-27 | $30.50 | $55.63 | 51,800 | — | — |
| 2009-11-25 | $32.21 | $58.74 | 75,200 | — | — |
| 2009-11-24 | $32.54 | $59.14 | 227,400 | — | — |
| 2009-11-23 | $31.31 | $56.90 | 285,000 | — | — |
| 2009-11-20 | $31.65 | $57.51 | 58,800 | — | — |
| 2009-11-19 | $31.66 | $57.53 | 78,400 | — | — |
| 2009-11-18 | $32.49 | $59.05 | 65,000 | — | — |
| 2009-11-17 | $32.28 | $58.66 | 193,600 | — | — |
| 2009-11-16 | $30.76 | $55.91 | 102,400 | — | — |
| 2009-11-13 | $30.22 | $54.92 | 47,200 | — | — |
| 2009-11-12 | $29.75 | $54.07 | 93,200 | — | — |
| 2009-11-11 | $30.16 | $54.80 | 131,400 | — | — |
| 2009-11-10 | $30.16 | $54.80 | 151,600 | — | — |
| 2009-11-09 | $29.73 | $54.03 | 83,000 | — | — |
| 2009-11-06 | $29.09 | $52.87 | 90,600 | — | — |
| 2009-11-05 | $29.92 | $54.38 | 120,000 | — | — |
| 2009-11-04 | $28.12 | $51.10 | 128,000 | — | — |
| 2009-11-03 | $28.48 | $51.75 | 71,200 | — | — |
| 2009-11-02 | $28.08 | $51.02 | 216,000 | — | — |
| 2009-10-30 | $28.62 | $52.01 | 92,200 | — | — |
| 2009-10-29 | $29.95 | $54.42 | 50,600 | — | — |
| 2009-10-28 | $29.11 | $52.89 | 139,400 | — | — |
| 2009-10-27 | $30.63 | $55.66 | 135,200 | — | — |
| 2009-10-26 | $30.40 | $55.24 | 123,200 | — | — |
| 2009-10-23 | $30.34 | $55.15 | 151,600 | — | — |
| 2009-10-22 | $32.07 | $58.28 | 84,000 | — | — |
| 2009-10-21 | $32.28 | $58.66 | 163,600 | — | — |
| 2009-10-20 | $32.19 | $58.49 | 135,000 | — | — |
| 2009-10-19 | $32.24 | $58.60 | 82,200 | — | — |
| 2009-10-16 | $31.58 | $57.40 | 64,800 | — | — |
| 2009-10-15 | $31.86 | $57.90 | 50,400 | — | — |
| 2009-10-14 | $32.10 | $58.33 | 277,800 | — | — |
| 2009-10-13 | $31.64 | $57.50 | 58,000 | — | — |
| 2009-10-12 | $31.73 | $57.65 | 74,400 | — | — |
| 2009-10-09 | $31.51 | $57.27 | 100,800 | — | — |
| 2009-10-08 | $31.55 | $57.33 | 236,400 | — | — |
| 2009-10-07 | $31.26 | $56.81 | 76,200 | — | — |
| 2009-10-06 | $31.29 | $56.86 | 63,200 | — | — |
| 2009-10-05 | $30.08 | $54.67 | 88,200 | — | — |
| 2009-10-02 | $30.00 | $54.51 | 101,200 | — | — |
| 2009-10-01 | $29.41 | $53.45 | 107,200 | — | — |
| 2009-09-30 | $30.04 | $54.59 | 102,800 | — | — |
| 2009-09-29 | $30.79 | $55.95 | 74,800 | — | — |
| 2009-09-28 | $31.23 | $56.75 | 70,600 | — | — |
| 2009-09-25 | $30.61 | $55.63 | 64,600 | — | — |
| 2009-09-24 | $30.83 | $56.02 | 98,800 | — | — |
| 2009-09-23 | $30.84 | $56.05 | 123,600 | — | — |
| 2009-09-22 | $30.70 | $55.79 | 105,200 | — | — |
| 2009-09-21 | $30.36 | $55.17 | 57,800 | — | — |
| 2009-09-18 | $31.01 | $56.36 | 138,400 | — | — |
| 2009-09-17 | $31.35 | $56.97 | 104,200 | — | — |
| 2009-09-16 | $30.96 | $56.26 | 120,600 | — | — |
| 2009-09-15 | $30.41 | $55.26 | 137,400 | — | — |
| 2009-09-14 | $29.91 | $54.35 | 94,600 | — | — |
| 2009-09-11 | $29.49 | $53.58 | 158,200 | — | — |
| 2009-09-10 | $29.55 | $53.70 | 129,400 | — | — |
| 2009-09-09 | $28.61 | $51.98 | 313,000 | — | — |
| 2009-09-08 | $28.70 | $52.15 | 227,200 | — | — |
| 2009-09-04 | $27.33 | $49.68 | 58,200 | — | — |
| 2009-09-03 | $27.36 | $49.72 | 123,600 | — | — |
| 2009-09-02 | $26.95 | $48.98 | 139,400 | — | — |
| 2009-09-01 | $26.75 | $48.61 | 169,600 | — | — |
| 2009-08-31 | $27.03 | $49.12 | 320,200 | — | — |
| 2009-08-28 | $26.51 | $48.18 | 205,400 | — | — |
| 2009-08-27 | $25.88 | $47.03 | 153,400 | — | — |
| 2009-08-26 | $25.45 | $46.05 | 273,800 | — | — |
| 2009-08-25 | $24.83 | $44.93 | 202,600 | — | — |
| 2009-08-24 | $24.86 | $44.98 | 155,600 | — | — |
| 2009-08-21 | $23.78 | $43.02 | 175,800 | — | — |
| 2009-08-20 | $24.78 | $44.83 | 75,200 | — | — |
| 2009-08-19 | $23.93 | $43.30 | 49,800 | — | — |
| 2009-08-18 | $23.99 | $43.41 | 189,400 | — | — |
| 2009-08-17 | $23.67 | $42.82 | 43,800 | — | — |
| 2009-08-14 | $23.67 | $42.84 | 73,800 | — | — |
| 2009-08-13 | $23.81 | $43.08 | 69,000 | — | — |
| 2009-08-12 | $23.49 | $42.50 | 89,200 | — | — |
| 2009-08-11 | $23.01 | $41.64 | 83,000 | — | — |
| 2009-08-10 | $23.59 | $42.69 | 65,800 | — | — |
| 2009-08-07 | $23.28 | $42.12 | 54,200 | — | — |
| 2009-08-06 | $22.77 | $41.20 | 65,400 | — | — |
| 2009-08-05 | $23.54 | $42.59 | 82,400 | — | — |
| 2009-08-04 | $23.50 | $42.52 | 81,600 | — | — |
| 2009-08-03 | $22.98 | $41.57 | 213,400 | — | — |
| 2009-07-31 | $22.39 | $40.51 | 89,200 | — | — |
| 2009-07-30 | $22.50 | $40.72 | 170,200 | — | — |
| 2009-07-29 | $22.83 | $41.30 | 94,800 | — | — |
| 2009-07-28 | $22.61 | $40.90 | 161,400 | — | — |
| 2009-07-27 | $21.14 | $38.25 | 90,200 | — | — |
| 2009-07-24 | $21.14 | $38.24 | 51,400 | — | — |
| 2009-07-23 | $21.07 | $38.13 | 82,000 | — | — |
| 2009-07-22 | $20.68 | $37.42 | 109,000 | — | — |
| 2009-07-21 | $20.57 | $37.21 | 84,000 | — | — |
| 2009-07-20 | $21.04 | $38.06 | 51,800 | — | — |
| 2009-07-17 | $20.96 | $37.92 | 50,200 | — | — |
| 2009-07-16 | $21.49 | $38.89 | 105,600 | — | — |
| 2009-07-15 | $21.30 | $38.53 | 70,400 | — | — |
| 2009-07-14 | $20.90 | $37.81 | 94,000 | — | — |
| 2009-07-13 | $21.02 | $38.03 | 117,600 | — | — |
| 2009-07-10 | $20.80 | $37.63 | 54,200 | — | — |
| 2009-07-09 | $20.22 | $36.59 | 34,600 | — | — |
| 2009-07-08 | $20.82 | $37.66 | 61,800 | — | — |
| 2009-07-07 | $21.18 | $38.33 | 91,600 | — | — |
| 2009-07-06 | $22.02 | $39.84 | 90,600 | — | — |
| 2009-07-02 | $22.05 | $39.90 | 57,000 | — | — |
| 2009-07-01 | $22.57 | $40.84 | 93,400 | — | — |
| 2009-06-30 | $22.08 | $39.95 | 97,000 | — | — |
| 2009-06-29 | $22.33 | $40.40 | 124,000 | — | — |
| 2009-06-26 | $22.23 | $40.22 | 436,800 | — | — |
| 2009-06-25 | $21.08 | $38.13 | 99,200 | — | — |
| 2009-06-24 | $19.83 | $35.89 | 95,800 | — | — |
| 2009-06-23 | $19.48 | $35.24 | 123,200 | — | — |
| 2009-06-22 | $18.92 | $34.24 | 102,400 | — | — |
| 2009-06-19 | $20.23 | $36.60 | 93,000 | — | — |
| 2009-06-18 | $20.37 | $36.86 | 47,800 | — | — |
| 2009-06-17 | $19.90 | $36.01 | 89,800 | — | — |
| 2009-06-16 | $20.30 | $36.72 | 60,600 | — | — |
| 2009-06-15 | $20.87 | $37.75 | 65,200 | — | — |
| 2009-06-12 | $21.49 | $38.88 | 74,400 | — | — |
| 2009-06-11 | $21.89 | $39.60 | 91,000 | — | — |
| 2009-06-10 | $21.04 | $38.06 | 96,200 | — | — |
| 2009-06-09 | $21.58 | $39.06 | 96,600 | — | — |
| 2009-06-08 | $21.80 | $39.45 | 98,400 | — | — |
| 2009-06-05 | $22.24 | $40.23 | 99,200 | — | — |
| 2009-06-04 | $22.02 | $39.84 | 84,400 | — | — |
| 2009-06-03 | $21.89 | $39.61 | 162,000 | — | — |
| 2009-06-02 | $22.86 | $41.36 | 97,200 | — | — |
| 2009-06-01 | $22.33 | $40.40 | 99,600 | — | — |
| 2009-05-29 | $21.00 | $38.01 | 142,400 | — | — |
| 2009-05-28 | $20.35 | $36.82 | 65,400 | — | — |
| 2009-05-27 | $20.46 | $37.02 | 85,000 | — | — |
| 2009-05-26 | $20.70 | $37.25 | 66,800 | — | — |
| 2009-05-22 | $19.16 | $34.48 | 53,200 | — | — |
| 2009-05-21 | $19.92 | $35.85 | 56,600 | — | — |
| 2009-05-20 | $20.26 | $36.47 | 93,200 | — | — |
| 2009-05-19 | $19.80 | $35.63 | 65,400 | — | — |
| 2009-05-18 | $20.45 | $36.80 | 86,000 | — | — |
| 2009-05-15 | $18.73 | $33.70 | 45,800 | — | — |
| 2009-05-14 | $19.13 | $34.42 | 46,600 | — | — |
| 2009-05-13 | $18.13 | $32.62 | 73,000 | — | — |
| 2009-05-12 | $19.30 | $34.73 | 87,800 | — | — |
| 2009-05-11 | $18.64 | $33.54 | 68,200 | — | — |
| 2009-05-08 | $20.14 | $36.24 | 60,600 | — | — |
| 2009-05-07 | $19.04 | $34.27 | 57,600 | — | — |
| 2009-05-06 | $20.25 | $36.46 | 78,800 | — | — |
| 2009-05-05 | $20.28 | $36.50 | 105,800 | — | — |
| 2009-05-04 | $20.01 | $36.01 | 161,200 | — | — |
| 2009-05-01 | $19.64 | $35.34 | 103,800 | — | — |
| 2009-04-30 | $19.79 | $35.61 | 126,400 | — | — |
| 2009-04-29 | $18.83 | $33.88 | 73,600 | — | — |
| 2009-04-28 | $18.50 | $33.29 | 57,600 | — | — |
| 2009-04-27 | $18.00 | $32.40 | 73,400 | — | — |
| 2009-04-24 | $18.42 | $33.14 | 129,600 | — | — |
| 2009-04-23 | $17.96 | $32.32 | 85,800 | — | — |
| 2009-04-22 | $18.12 | $32.61 | 163,000 | — | — |
| 2009-04-21 | $18.12 | $32.60 | 149,200 | — | — |
| 2009-04-20 | $17.82 | $32.06 | 95,000 | — | — |
| 2009-04-17 | $18.96 | $34.12 | 95,600 | — | — |
| 2009-04-16 | $18.75 | $33.76 | 100,600 | — | — |
| 2009-04-15 | $18.31 | $32.95 | 144,400 | — | — |
| 2009-04-14 | $17.58 | $31.65 | 113,000 | — | — |
| 2009-04-13 | $18.15 | $32.67 | 97,800 | — | — |
| 2009-04-09 | $18.20 | $32.75 | 106,000 | — | — |
| 2009-04-08 | $17.26 | $31.07 | 149,800 | — | — |
| 2009-04-07 | $15.67 | $28.20 | 91,600 | — | — |
| 2009-04-06 | $15.82 | $28.46 | 92,200 | — | — |
| 2009-04-03 | $15.77 | $28.37 | 101,200 | — | — |
| 2009-04-02 | $16.31 | $29.35 | 118,400 | — | — |
| 2009-04-01 | $14.64 | $26.35 | 127,600 | — | — |
| 2009-03-31 | $13.65 | $24.57 | 98,800 | — | — |
| 2009-03-30 | $13.78 | $24.79 | 92,800 | — | — |
| 2009-03-27 | $14.00 | $25.20 | 86,200 | — | — |
| 2009-03-26 | $14.93 | $26.87 | 202,000 | — | — |
| 2009-03-25 | $15.12 | $27.21 | 151,200 | — | — |
| 2009-03-24 | $14.35 | $25.83 | 165,200 | — | — |
| 2009-03-23 | $15.36 | $27.65 | 98,200 | — | — |
| 2009-03-20 | $13.89 | $25.00 | 85,000 | — | — |
| 2009-03-19 | $14.37 | $25.85 | 44,800 | — | — |
| 2009-03-18 | $14.57 | $26.22 | 87,400 | — | — |
| 2009-03-17 | $14.09 | $25.35 | 318,400 | — | — |
| 2009-03-16 | $13.26 | $23.87 | 141,400 | — | — |
| 2009-03-13 | $13.44 | $24.19 | 45,800 | — | — |
| 2009-03-12 | $13.08 | $23.54 | 141,000 | — | — |
| 2009-03-11 | $12.69 | $22.83 | 210,800 | — | — |
| 2009-03-10 | $11.55 | $20.78 | 212,600 | — | — |
| 2009-03-09 | $12.07 | $21.72 | 130,000 | — | — |
| 2009-03-06 | $12.90 | $23.22 | 53,200 | — | — |
| 2009-03-05 | $12.91 | $23.24 | 80,600 | — | — |
| 2009-03-04 | $13.49 | $24.27 | 106,400 | — | — |
| 2009-03-03 | $12.93 | $23.27 | 138,000 | — | — |
| 2009-03-02 | $13.11 | $23.59 | 135,400 | — | — |
| 2009-02-27 | $14.19 | $25.54 | 176,600 | — | — |
| 2009-02-26 | $13.84 | $24.90 | 176,400 | — | — |
| 2009-02-25 | $13.20 | $23.76 | 118,000 | — | — |
| 2009-02-24 | $14.42 | $25.75 | 123,600 | — | — |
| 2009-02-23 | $14.35 | $25.63 | 142,200 | — | — |
| 2009-02-20 | $15.52 | $27.71 | 80,200 | — | — |
| 2009-02-19 | $15.71 | $28.05 | 52,400 | — | — |
| 2009-02-18 | $15.80 | $28.21 | 80,800 | — | — |
| 2009-02-17 | $16.40 | $29.28 | 81,000 | — | — |
| 2009-02-13 | $17.83 | $31.85 | 84,600 | — | — |
| 2009-02-12 | $17.34 | $30.98 | 133,400 | — | — |
| 2009-02-11 | $17.29 | $30.88 | 102,200 | — | — |
| 2009-02-10 | $17.92 | $32.01 | 119,800 | — | — |
| 2009-02-09 | $18.85 | $33.67 | 91,200 | — | — |
| 2009-02-06 | $18.62 | $33.26 | 86,200 | — | — |
| 2009-02-05 | $18.03 | $32.20 | 123,200 | — | — |
| 2009-02-04 | $17.84 | $31.86 | 68,200 | — | — |
| 2009-02-03 | $17.67 | $31.57 | 112,000 | — | — |
| 2009-02-02 | $17.84 | $31.86 | 108,800 | — | — |
| 2009-01-30 | $18.34 | $32.77 | 50,800 | — | — |
| 2009-01-29 | $18.51 | $33.07 | 76,800 | — | — |
| 2009-01-28 | $20.16 | $36.00 | 63,200 | — | — |
| 2009-01-27 | $20.18 | $36.04 | 80,600 | — | — |
| 2009-01-26 | $19.91 | $35.56 | 36,400 | — | — |
| 2009-01-23 | $19.74 | $35.25 | 58,200 | — | — |
| 2009-01-22 | $20.18 | $36.05 | 58,200 | — | — |
| 2009-01-21 | $20.83 | $37.20 | 162,400 | — | — |
| 2009-01-20 | $19.65 | $35.10 | 111,000 | — | — |
| 2009-01-16 | $20.77 | $37.10 | 129,400 | — | — |
| 2009-01-15 | $20.13 | $35.95 | 173,000 | — | — |
| 2009-01-14 | $20.55 | $36.70 | 102,400 | — | — |
| 2009-01-13 | $21.47 | $38.34 | 111,400 | — | — |
| 2009-01-12 | $21.78 | $38.90 | 80,800 | — | — |
| 2009-01-09 | $22.01 | $39.32 | 129,800 | — | — |
| 2009-01-08 | $22.92 | $40.95 | 69,200 | — | — |
| 2009-01-07 | $22.35 | $39.92 | 98,600 | — | — |
| 2009-01-06 | $23.43 | $41.85 | 104,000 | — | — |
| 2009-01-05 | $22.73 | $40.60 | 144,600 | — | — |
| 2009-01-02 | $23.42 | $41.83 | 96,800 | — | — |