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 | $28.53 | $83.40 | 166,500 | — | — |
| 2009-12-30 | $29.18 | $85.30 | 147,000 | — | — |
| 2009-12-29 | $29.25 | $85.51 | 144,800 | — | — |
| 2009-12-28 | $28.94 | $84.60 | 93,100 | — | — |
| 2009-12-24 | $28.98 | $84.72 | 54,600 | — | — |
| 2009-12-23 | $28.89 | $84.45 | 133,700 | — | — |
| 2009-12-22 | $28.68 | $83.84 | 211,000 | — | — |
| 2009-12-21 | $28.86 | $84.37 | 113,500 | — | — |
| 2009-12-18 | $28.76 | $84.07 | 469,100 | — | — |
| 2009-12-17 | $28.84 | $84.31 | 200,800 | — | — |
| 2009-12-16 | $28.92 | $84.54 | 253,400 | — | — |
| 2009-12-15 | $28.60 | $83.61 | 337,900 | — | — |
| 2009-12-14 | $29.27 | $85.56 | 202,100 | — | — |
| 2009-12-11 | $28.85 | $84.34 | 173,700 | — | — |
| 2009-12-10 | $28.48 | $83.25 | 210,500 | — | — |
| 2009-12-09 | $28.10 | $82.14 | 204,900 | — | — |
| 2009-12-08 | $27.80 | $81.27 | 173,300 | — | — |
| 2009-12-07 | $28.05 | $82.00 | 113,900 | — | — |
| 2009-12-04 | $27.76 | $81.15 | 311,700 | — | — |
| 2009-12-03 | $27.09 | $79.19 | 312,200 | — | — |
| 2009-12-02 | $27.01 | $78.96 | 148,600 | — | — |
| 2009-12-01 | $26.73 | $78.14 | 429,700 | — | — |
| 2009-11-30 | $26.21 | $76.62 | 398,700 | — | — |
| 2009-11-27 | $26.42 | $77.23 | 99,800 | — | — |
| 2009-11-25 | $27.04 | $79.04 | 129,300 | — | — |
| 2009-11-24 | $26.92 | $78.69 | 154,300 | — | — |
| 2009-11-23 | $26.84 | $78.46 | 163,000 | — | — |
| 2009-11-20 | $26.68 | $77.99 | 214,300 | — | — |
| 2009-11-19 | $26.76 | $78.23 | 232,500 | — | — |
| 2009-11-18 | $27.01 | $78.96 | 117,500 | — | — |
| 2009-11-17 | $27.11 | $79.25 | 182,400 | — | — |
| 2009-11-16 | $27.00 | $78.93 | 222,600 | — | — |
| 2009-11-13 | $26.31 | $76.91 | 220,100 | — | — |
| 2009-11-12 | $25.94 | $75.83 | 212,100 | — | — |
| 2009-11-11 | $26.68 | $77.30 | 211,000 | — | — |
| 2009-11-10 | $26.78 | $77.59 | 159,000 | — | — |
| 2009-11-09 | $26.81 | $77.67 | 183,000 | — | — |
| 2009-11-06 | $26.13 | $75.70 | 322,200 | — | — |
| 2009-11-05 | $25.92 | $75.09 | 485,100 | — | — |
| 2009-11-04 | $25.15 | $72.86 | 259,100 | — | — |
| 2009-11-03 | $25.35 | $73.44 | 193,700 | — | — |
| 2009-11-02 | $25.08 | $72.66 | 264,000 | — | — |
| 2009-10-30 | $24.99 | $72.40 | 414,700 | — | — |
| 2009-10-29 | $25.47 | $73.79 | 212,600 | — | — |
| 2009-10-28 | $25.25 | $73.15 | 366,200 | — | — |
| 2009-10-27 | $25.21 | $73.04 | 230,800 | — | — |
| 2009-10-26 | $24.99 | $72.40 | 315,200 | — | — |
| 2009-10-23 | $25.19 | $72.98 | 285,100 | — | — |
| 2009-10-22 | $25.50 | $73.88 | 508,300 | — | — |
| 2009-10-21 | $25.07 | $72.63 | 357,400 | — | — |
| 2009-10-20 | $25.34 | $73.41 | 354,900 | — | — |
| 2009-10-19 | $25.41 | $73.62 | 255,800 | — | — |
| 2009-10-16 | $25.36 | $73.47 | 247,400 | — | — |
| 2009-10-15 | $25.63 | $74.25 | 321,900 | — | — |
| 2009-10-14 | $25.69 | $74.43 | 244,400 | — | — |
| 2009-10-13 | $25.87 | $74.95 | 253,900 | — | — |
| 2009-10-12 | $25.92 | $75.09 | 157,900 | — | — |
| 2009-10-09 | $26.06 | $75.50 | 158,300 | — | — |
| 2009-10-08 | $25.74 | $74.57 | 250,700 | — | — |
| 2009-10-07 | $25.71 | $74.49 | 115,000 | — | — |
| 2009-10-06 | $25.76 | $74.63 | 136,400 | — | — |
| 2009-10-05 | $25.43 | $73.68 | 140,600 | — | — |
| 2009-10-02 | $25.31 | $73.33 | 133,700 | — | — |
| 2009-10-01 | $25.49 | $73.85 | 191,300 | — | — |
| 2009-09-30 | $25.58 | $74.11 | 240,500 | — | — |
| 2009-09-29 | $26.03 | $75.41 | 83,400 | — | — |
| 2009-09-28 | $26.11 | $75.65 | 135,500 | — | — |
| 2009-09-25 | $25.70 | $74.46 | 122,000 | — | — |
| 2009-09-24 | $25.84 | $74.86 | 110,700 | — | — |
| 2009-09-23 | $26.05 | $75.47 | 145,900 | — | — |
| 2009-09-22 | $26.06 | $75.50 | 146,200 | — | — |
| 2009-09-21 | $26.26 | $76.08 | 177,200 | — | — |
| 2009-09-18 | $26.32 | $76.25 | 381,600 | — | — |
| 2009-09-17 | $26.03 | $75.41 | 179,900 | — | — |
| 2009-09-16 | $25.73 | $74.54 | 247,100 | — | — |
| 2009-09-15 | $24.86 | $72.02 | 186,100 | — | — |
| 2009-09-14 | $24.66 | $71.44 | 144,900 | — | — |
| 2009-09-11 | $24.29 | $70.37 | 150,400 | — | — |
| 2009-09-10 | $24.40 | $70.69 | 122,500 | — | — |
| 2009-09-09 | $24.28 | $70.34 | 109,200 | — | — |
| 2009-09-08 | $24.26 | $70.29 | 135,900 | — | — |
| 2009-09-04 | $24.23 | $70.20 | 168,500 | — | — |
| 2009-09-03 | $24.02 | $69.59 | 116,000 | — | — |
| 2009-09-02 | $24.09 | $69.79 | 151,000 | — | — |
| 2009-09-01 | $23.98 | $69.47 | 321,300 | — | — |
| 2009-08-31 | $24.35 | $70.55 | 188,500 | — | — |
| 2009-08-28 | $24.78 | $71.79 | 116,800 | — | — |
| 2009-08-27 | $24.99 | $72.40 | 86,500 | — | — |
| 2009-08-26 | $25.06 | $72.60 | 114,700 | — | — |
| 2009-08-25 | $25.28 | $73.24 | 133,700 | — | — |
| 2009-08-24 | $25.27 | $73.21 | 123,300 | — | — |
| 2009-08-21 | $25.24 | $73.12 | 269,200 | — | — |
| 2009-08-20 | $24.88 | $72.08 | 117,300 | — | — |
| 2009-08-19 | $24.86 | $72.02 | 155,800 | — | — |
| 2009-08-18 | $24.99 | $72.40 | 193,400 | — | — |
| 2009-08-17 | $24.77 | $71.76 | 160,800 | — | — |
| 2009-08-14 | $24.98 | $72.37 | 148,000 | — | — |
| 2009-08-13 | $25.23 | $73.10 | 143,500 | — | — |
| 2009-08-12 | $25.69 | $73.74 | 258,500 | — | — |
| 2009-08-11 | $25.23 | $72.42 | 152,600 | — | — |
| 2009-08-10 | $25.42 | $72.96 | 212,100 | — | — |
| 2009-08-07 | $24.73 | $70.98 | 183,700 | — | — |
| 2009-08-06 | $24.19 | $69.43 | 157,400 | — | — |
| 2009-08-05 | $24.48 | $70.27 | 236,900 | — | — |
| 2009-08-04 | $24.39 | $70.01 | 177,500 | — | — |
| 2009-08-03 | $24.74 | $71.01 | 217,200 | — | — |
| 2009-07-31 | $24.22 | $69.52 | 236,300 | — | — |
| 2009-07-30 | $24.77 | $71.10 | 196,300 | — | — |
| 2009-07-29 | $23.96 | $68.77 | 98,900 | — | — |
| 2009-07-28 | $24.03 | $68.97 | 173,300 | — | — |
| 2009-07-27 | $23.90 | $68.60 | 123,400 | — | — |
| 2009-07-24 | $23.85 | $68.46 | 124,600 | — | — |
| 2009-07-23 | $23.37 | $67.08 | 267,000 | — | — |
| 2009-07-22 | $22.81 | $65.47 | 280,700 | — | — |
| 2009-07-21 | $22.94 | $65.85 | 153,900 | — | — |
| 2009-07-20 | $22.84 | $65.56 | 142,200 | — | — |
| 2009-07-17 | $22.80 | $65.44 | 179,900 | — | — |
| 2009-07-16 | $22.82 | $65.50 | 167,400 | — | — |
| 2009-07-15 | $22.74 | $65.27 | 230,600 | — | — |
| 2009-07-14 | $22.40 | $64.30 | 166,700 | — | — |
| 2009-07-13 | $22.26 | $63.89 | 323,900 | — | — |
| 2009-07-10 | $21.71 | $62.31 | 171,000 | — | — |
| 2009-07-09 | $21.94 | $62.98 | 168,700 | — | — |
| 2009-07-08 | $22.08 | $63.38 | 213,300 | — | — |
| 2009-07-07 | $22.19 | $63.69 | 314,300 | — | — |
| 2009-07-06 | $22.38 | $64.24 | 131,200 | — | — |
| 2009-07-02 | $22.07 | $63.35 | 228,100 | — | — |
| 2009-07-01 | $22.74 | $65.27 | 207,100 | — | — |
| 2009-06-30 | $22.21 | $63.75 | 349,600 | — | — |
| 2009-06-29 | $22.10 | $63.43 | 158,300 | — | — |
| 2009-06-26 | $21.84 | $62.69 | 454,200 | — | — |
| 2009-06-25 | $21.57 | $61.91 | 201,700 | — | — |
| 2009-06-24 | $21.23 | $60.94 | 282,000 | — | — |
| 2009-06-23 | $21.19 | $60.82 | 172,300 | — | — |
| 2009-06-22 | $21.62 | $62.06 | 208,200 | — | — |
| 2009-06-19 | $21.61 | $62.03 | 354,900 | — | — |
| 2009-06-18 | $21.94 | $62.98 | 161,800 | — | — |
| 2009-06-17 | $21.78 | $62.52 | 232,600 | — | — |
| 2009-06-16 | $21.46 | $61.60 | 196,800 | — | — |
| 2009-06-15 | $21.56 | $61.88 | 258,300 | — | — |
| 2009-06-12 | $22.06 | $63.32 | 240,400 | — | — |
| 2009-06-11 | $21.57 | $61.91 | 220,000 | — | — |
| 2009-06-10 | $21.51 | $61.74 | 200,600 | — | — |
| 2009-06-09 | $21.67 | $62.20 | 154,800 | — | — |
| 2009-06-08 | $21.88 | $62.80 | 149,200 | — | — |
| 2009-06-05 | $21.81 | $62.60 | 208,100 | — | — |
| 2009-06-04 | $21.89 | $62.83 | 211,400 | — | — |
| 2009-06-03 | $21.71 | $62.31 | 224,800 | — | — |
| 2009-06-02 | $21.92 | $62.92 | 459,800 | — | — |
| 2009-06-01 | $21.82 | $62.63 | 332,400 | — | — |
| 2009-05-29 | $20.78 | $59.65 | 390,300 | — | — |
| 2009-05-28 | $20.81 | $59.73 | 429,700 | — | — |
| 2009-05-27 | $20.11 | $57.72 | 315,000 | — | — |
| 2009-05-26 | $20.74 | $59.53 | 454,500 | — | — |
| 2009-05-22 | $19.68 | $56.49 | 321,000 | — | — |
| 2009-05-21 | $19.59 | $56.23 | 383,000 | — | — |
| 2009-05-20 | $19.82 | $56.89 | 366,400 | — | — |
| 2009-05-19 | $20.08 | $57.64 | 480,400 | — | — |
| 2009-05-18 | $19.67 | $56.46 | 445,500 | — | — |
| 2009-05-15 | $19.03 | $54.62 | 342,600 | — | — |
| 2009-05-14 | $19.63 | $56.34 | 376,500 | — | — |
| 2009-05-13 | $19.53 | $56.06 | 345,200 | — | — |
| 2009-05-12 | $20.13 | $57.10 | 443,500 | — | — |
| 2009-05-11 | $20.25 | $57.44 | 282,800 | — | — |
| 2009-05-08 | $20.40 | $57.86 | 441,800 | — | — |
| 2009-05-07 | $19.80 | $56.16 | 392,800 | — | — |
| 2009-05-06 | $19.42 | $55.08 | 332,700 | — | — |
| 2009-05-05 | $19.81 | $56.19 | 320,000 | — | — |
| 2009-05-04 | $20.49 | $58.12 | 327,700 | — | — |
| 2009-05-01 | $20.28 | $57.52 | 267,800 | — | — |
| 2009-04-30 | $20.21 | $57.32 | 302,300 | — | — |
| 2009-04-29 | $20.39 | $57.83 | 654,800 | — | — |
| 2009-04-28 | $20.07 | $56.93 | 733,100 | — | — |
| 2009-04-27 | $20.05 | $56.87 | 574,700 | — | — |
| 2009-04-24 | $20.04 | $56.84 | 585,100 | — | — |
| 2009-04-23 | $20.29 | $57.55 | 381,900 | — | — |
| 2009-04-22 | $20.72 | $58.77 | 240,800 | — | — |
| 2009-04-21 | $21.09 | $59.82 | 282,500 | — | — |
| 2009-04-20 | $21.00 | $59.56 | 422,700 | — | — |
| 2009-04-17 | $21.23 | $60.22 | 439,900 | — | — |
| 2009-04-16 | $21.44 | $60.81 | 200,600 | — | — |
| 2009-04-15 | $21.08 | $59.79 | 339,400 | — | — |
| 2009-04-14 | $20.87 | $59.20 | 342,700 | — | — |
| 2009-04-13 | $21.24 | $60.25 | 269,100 | — | — |
| 2009-04-09 | $21.56 | $61.15 | 407,400 | — | — |
| 2009-04-08 | $20.94 | $59.39 | 405,900 | — | — |
| 2009-04-07 | $20.53 | $58.23 | 482,600 | — | — |
| 2009-04-06 | $20.88 | $59.22 | 464,900 | — | — |
| 2009-04-03 | $21.04 | $59.68 | 339,700 | — | — |
| 2009-04-02 | $21.16 | $60.02 | 302,300 | — | — |
| 2009-04-01 | $20.98 | $59.51 | 328,500 | — | — |
| 2009-03-31 | $21.07 | $59.76 | 236,100 | — | — |
| 2009-03-30 | $20.97 | $59.48 | 363,600 | — | — |
| 2009-03-27 | $21.45 | $60.84 | 274,000 | — | — |
| 2009-03-26 | $22.21 | $63.00 | 323,400 | — | — |
| 2009-03-25 | $21.70 | $61.55 | 423,500 | — | — |
| 2009-03-24 | $21.03 | $59.65 | 380,400 | — | — |
| 2009-03-23 | $21.34 | $60.53 | 506,100 | — | — |
| 2009-03-20 | $20.20 | $57.30 | 348,600 | — | — |
| 2009-03-19 | $20.40 | $57.86 | 279,300 | — | — |
| 2009-03-18 | $19.90 | $56.44 | 495,900 | — | — |
| 2009-03-17 | $19.58 | $55.54 | 412,200 | — | — |
| 2009-03-16 | $18.96 | $53.78 | 375,000 | — | — |
| 2009-03-13 | $18.70 | $53.04 | 324,300 | — | — |
| 2009-03-12 | $18.16 | $51.51 | 333,500 | — | — |
| 2009-03-11 | $17.75 | $50.35 | 300,200 | — | — |
| 2009-03-10 | $17.96 | $50.94 | 412,000 | — | — |
| 2009-03-09 | $17.58 | $49.86 | 950,700 | — | — |
| 2009-03-06 | $17.53 | $49.72 | 559,400 | — | — |
| 2009-03-05 | $17.28 | $49.01 | 651,300 | — | — |
| 2009-03-04 | $18.10 | $51.34 | 539,100 | — | — |
| 2009-03-03 | $18.15 | $51.48 | 530,500 | — | — |
| 2009-03-02 | $18.47 | $52.39 | 565,700 | — | — |
| 2009-02-27 | $19.49 | $55.28 | 1,061,700 | — | — |
| 2009-02-26 | $20.91 | $59.31 | 190,900 | — | — |
| 2009-02-25 | $21.34 | $60.53 | 284,400 | — | — |
| 2009-02-24 | $21.59 | $61.24 | 382,700 | — | — |
| 2009-02-23 | $21.17 | $60.05 | 262,200 | — | — |
| 2009-02-20 | $21.58 | $61.21 | 373,700 | — | — |
| 2009-02-19 | $22.57 | $64.02 | 176,900 | — | — |
| 2009-02-18 | $22.75 | $64.53 | 257,000 | — | — |
| 2009-02-17 | $23.37 | $66.29 | 246,300 | — | — |
| 2009-02-13 | $24.21 | $68.67 | 203,400 | — | — |
| 2009-02-12 | $24.39 | $69.18 | 244,500 | — | — |
| 2009-02-11 | $24.59 | $69.75 | 151,700 | — | — |
| 2009-02-10 | $24.88 | $69.93 | 361,200 | — | — |
| 2009-02-09 | $25.77 | $72.43 | 203,400 | — | — |
| 2009-02-06 | $26.22 | $73.70 | 180,300 | — | — |
| 2009-02-05 | $25.90 | $72.80 | 250,500 | — | — |
| 2009-02-04 | $25.49 | $71.65 | 292,200 | — | — |
| 2009-02-03 | $25.30 | $71.11 | 394,500 | — | — |
| 2009-02-02 | $25.79 | $72.49 | 381,800 | — | — |
| 2009-01-30 | $25.76 | $72.40 | 284,000 | — | — |
| 2009-01-29 | $25.80 | $72.52 | 198,400 | — | — |
| 2009-01-28 | $25.87 | $72.71 | 192,400 | — | — |
| 2009-01-27 | $25.42 | $71.45 | 239,600 | — | — |
| 2009-01-26 | $25.20 | $70.83 | 290,500 | — | — |
| 2009-01-23 | $24.71 | $69.45 | 166,900 | — | — |
| 2009-01-22 | $24.64 | $69.26 | 203,500 | — | — |
| 2009-01-21 | $24.85 | $69.85 | 224,100 | — | — |
| 2009-01-20 | $24.46 | $68.75 | 308,300 | — | — |
| 2009-01-16 | $25.09 | $70.52 | 304,400 | — | — |
| 2009-01-15 | $24.79 | $69.68 | 269,800 | — | — |
| 2009-01-14 | $24.48 | $68.81 | 242,100 | — | — |
| 2009-01-13 | $24.84 | $69.82 | 212,500 | — | — |
| 2009-01-12 | $24.65 | $69.28 | 289,600 | — | — |
| 2009-01-09 | $24.66 | $69.31 | 318,100 | — | — |
| 2009-01-08 | $25.19 | $70.80 | 203,700 | — | — |
| 2009-01-07 | $24.88 | $69.93 | 245,400 | — | — |
| 2009-01-06 | $25.54 | $71.79 | 288,200 | — | — |
| 2009-01-05 | $25.35 | $71.25 | 233,200 | — | — |
| 2009-01-02 | $25.30 | $71.11 | 178,100 | — | — |