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 | $27.32 | $33.77 | 12,900 | — | — |
| 2009-12-30 | $27.49 | $33.98 | 14,300 | — | — |
| 2009-12-29 | $27.66 | $33.90 | 6,700 | — | — |
| 2009-12-28 | $27.75 | $34.01 | 11,000 | — | — |
| 2009-12-24 | $27.51 | $33.71 | 1,600 | — | — |
| 2009-12-23 | $27.69 | $33.93 | 11,000 | — | — |
| 2009-12-22 | $27.26 | $33.41 | 12,800 | — | — |
| 2009-12-21 | $27.04 | $33.14 | 34,800 | — | — |
| 2009-12-18 | $27.58 | $33.80 | 58,900 | — | — |
| 2009-12-17 | $26.57 | $32.56 | 12,500 | — | — |
| 2009-12-16 | $27.06 | $33.16 | 32,200 | — | — |
| 2009-12-15 | $27.41 | $33.59 | 23,500 | — | — |
| 2009-12-14 | $27.70 | $33.95 | 11,400 | — | — |
| 2009-12-11 | $27.66 | $33.90 | 18,900 | — | — |
| 2009-12-10 | $28.02 | $34.34 | 20,600 | — | — |
| 2009-12-09 | $28.09 | $34.42 | 15,600 | — | — |
| 2009-12-08 | $28.64 | $35.10 | 26,300 | — | — |
| 2009-12-07 | $28.40 | $34.80 | 27,500 | — | — |
| 2009-12-04 | $27.94 | $34.24 | 11,800 | — | — |
| 2009-12-03 | $27.79 | $34.06 | 30,100 | — | — |
| 2009-12-02 | $28.49 | $34.91 | 27,800 | — | — |
| 2009-12-01 | $30.85 | $37.81 | 12,300 | — | — |
| 2009-11-30 | $30.22 | $37.03 | 18,900 | — | — |
| 2009-11-27 | $29.99 | $36.75 | 9,800 | — | — |
| 2009-11-25 | $30.32 | $37.16 | 2,500 | — | — |
| 2009-11-24 | $30.62 | $37.52 | 7,600 | — | — |
| 2009-11-23 | $31.00 | $37.99 | 11,100 | — | — |
| 2009-11-20 | $30.80 | $37.74 | 8,100 | — | — |
| 2009-11-19 | $30.49 | $37.37 | 14,300 | — | — |
| 2009-11-18 | $30.82 | $37.77 | 23,300 | — | — |
| 2009-11-17 | $31.05 | $38.05 | 10,400 | — | — |
| 2009-11-16 | $30.48 | $37.35 | 11,500 | — | — |
| 2009-11-13 | $29.36 | $35.98 | 14,700 | — | — |
| 2009-11-12 | $29.94 | $36.69 | 12,100 | — | — |
| 2009-11-11 | $30.18 | $36.99 | 7,700 | — | — |
| 2009-11-10 | $30.58 | $37.48 | 2,500 | — | — |
| 2009-11-09 | $31.00 | $37.99 | 6,000 | — | — |
| 2009-11-06 | $30.87 | $37.83 | 5,800 | — | — |
| 2009-11-05 | $31.10 | $38.11 | 9,600 | — | — |
| 2009-11-04 | $30.60 | $37.50 | 11,800 | — | — |
| 2009-11-03 | $30.45 | $37.32 | 29,300 | — | — |
| 2009-11-02 | $30.32 | $37.16 | 11,100 | — | — |
| 2009-10-30 | $30.00 | $36.76 | 22,300 | — | — |
| 2009-10-29 | $30.23 | $37.05 | 6,100 | — | — |
| 2009-10-28 | $29.98 | $36.74 | 6,900 | — | — |
| 2009-10-27 | $30.14 | $36.94 | 6,800 | — | — |
| 2009-10-26 | $29.98 | $36.74 | 6,000 | — | — |
| 2009-10-23 | $29.92 | $36.67 | 10,900 | — | — |
| 2009-10-22 | $29.98 | $36.74 | 10,500 | — | — |
| 2009-10-21 | $29.78 | $36.49 | 14,800 | — | — |
| 2009-10-20 | $30.01 | $36.78 | 11,000 | — | — |
| 2009-10-19 | $30.09 | $36.87 | 10,600 | — | — |
| 2009-10-16 | $29.88 | $36.62 | 11,400 | — | — |
| 2009-10-15 | $30.02 | $36.79 | 17,500 | — | — |
| 2009-10-14 | $29.83 | $36.56 | 30,400 | — | — |
| 2009-10-13 | $29.55 | $36.21 | 23,900 | — | — |
| 2009-10-12 | $29.25 | $35.85 | 15,000 | — | — |
| 2009-10-09 | $29.14 | $35.71 | 2,500 | — | — |
| 2009-10-08 | $28.80 | $35.29 | 12,800 | — | — |
| 2009-10-07 | $28.35 | $34.74 | 19,300 | — | — |
| 2009-10-06 | $27.89 | $34.18 | 31,200 | — | — |
| 2009-10-05 | $28.60 | $35.05 | 27,900 | — | — |
| 2009-10-02 | $29.09 | $35.65 | 11,200 | — | — |
| 2009-10-01 | $29.15 | $35.72 | 9,700 | — | — |
| 2009-09-30 | $29.47 | $36.12 | 17,500 | — | — |
| 2009-09-29 | $29.20 | $35.78 | 8,300 | — | — |
| 2009-09-28 | $29.33 | $35.66 | 13,200 | — | — |
| 2009-09-25 | $29.36 | $35.70 | 7,300 | — | — |
| 2009-09-24 | $29.30 | $35.63 | 11,500 | — | — |
| 2009-09-23 | $29.25 | $35.56 | 35,200 | — | — |
| 2009-09-22 | $29.32 | $35.65 | 11,700 | — | — |
| 2009-09-21 | $29.49 | $35.86 | 12,400 | — | — |
| 2009-09-18 | $29.25 | $35.56 | 21,800 | — | — |
| 2009-09-17 | $29.49 | $35.86 | 7,400 | — | — |
| 2009-09-16 | $29.32 | $35.65 | 10,800 | — | — |
| 2009-09-15 | $29.34 | $35.67 | 7,700 | — | — |
| 2009-09-14 | $29.73 | $36.15 | 10,400 | — | — |
| 2009-09-11 | $29.20 | $35.50 | 29,800 | — | — |
| 2009-09-10 | $29.19 | $35.49 | 33,000 | — | — |
| 2009-09-09 | $29.37 | $35.71 | 19,400 | — | — |
| 2009-09-08 | $29.54 | $35.92 | 8,600 | — | — |
| 2009-09-04 | $29.66 | $36.06 | 8,400 | — | — |
| 2009-09-03 | $29.26 | $35.58 | 6,700 | — | — |
| 2009-09-02 | $28.94 | $35.19 | 15,000 | — | — |
| 2009-09-01 | $29.09 | $35.37 | 16,000 | — | — |
| 2009-08-31 | $28.65 | $34.83 | 39,700 | — | — |
| 2009-08-28 | $29.03 | $35.30 | 49,100 | — | — |
| 2009-08-27 | $29.84 | $36.28 | 6,400 | — | — |
| 2009-08-26 | $29.87 | $36.32 | 64,300 | — | — |
| 2009-08-25 | $29.94 | $36.40 | 2,800 | — | — |
| 2009-08-24 | $30.24 | $36.77 | 6,700 | — | — |
| 2009-08-21 | $29.84 | $36.28 | 28,500 | — | — |
| 2009-08-20 | $29.99 | $36.46 | 10,700 | — | — |
| 2009-08-19 | $29.45 | $35.81 | 10,200 | — | — |
| 2009-08-18 | $29.47 | $35.83 | 7,200 | — | — |
| 2009-08-17 | $29.11 | $35.39 | 5,400 | — | — |
| 2009-08-14 | $29.00 | $35.26 | 8,000 | — | — |
| 2009-08-13 | $29.44 | $35.80 | 6,300 | — | — |
| 2009-08-12 | $29.21 | $35.52 | 25,900 | — | — |
| 2009-08-11 | $29.10 | $35.38 | 13,200 | — | — |
| 2009-08-10 | $29.25 | $35.56 | 4,600 | — | — |
| 2009-08-07 | $29.58 | $35.97 | 12,400 | — | — |
| 2009-08-06 | $29.08 | $35.36 | 7,700 | — | — |
| 2009-08-05 | $29.16 | $35.45 | 13,800 | — | — |
| 2009-08-04 | $29.09 | $35.37 | 15,200 | — | — |
| 2009-08-03 | $29.36 | $35.70 | 5,300 | — | — |
| 2009-07-31 | $29.13 | $35.42 | 13,500 | — | — |
| 2009-07-30 | $29.59 | $35.98 | 10,400 | — | — |
| 2009-07-29 | $29.27 | $35.59 | 4,700 | — | — |
| 2009-07-28 | $29.32 | $35.65 | 10,400 | — | — |
| 2009-07-27 | $29.63 | $36.03 | 6,300 | — | — |
| 2009-07-24 | $29.81 | $36.25 | 11,000 | — | — |
| 2009-07-23 | $29.68 | $36.09 | 18,700 | — | — |
| 2009-07-22 | $29.41 | $35.76 | 10,900 | — | — |
| 2009-07-21 | $29.41 | $35.76 | 14,500 | — | — |
| 2009-07-20 | $30.04 | $36.52 | 23,100 | — | — |
| 2009-07-17 | $30.00 | $36.48 | 12,000 | — | — |
| 2009-07-16 | $29.96 | $36.43 | 13,800 | — | — |
| 2009-07-15 | $29.99 | $36.46 | 13,500 | — | — |
| 2009-07-14 | $29.63 | $36.03 | 9,500 | — | — |
| 2009-07-13 | $29.43 | $35.78 | 13,400 | — | — |
| 2009-07-10 | $28.93 | $35.18 | 12,500 | — | — |
| 2009-07-09 | $29.00 | $35.26 | 8,900 | — | — |
| 2009-07-08 | $28.50 | $34.65 | 25,500 | — | — |
| 2009-07-07 | $28.75 | $34.96 | 23,600 | — | — |
| 2009-07-06 | $29.34 | $35.67 | 15,900 | — | — |
| 2009-07-02 | $29.19 | $35.49 | 12,900 | — | — |
| 2009-07-01 | $30.00 | $36.48 | 29,100 | — | — |
| 2009-06-30 | $29.75 | $36.17 | 19,500 | — | — |
| 2009-06-29 | $29.45 | $35.55 | 10,900 | — | — |
| 2009-06-26 | $30.45 | $36.75 | 319,600 | — | — |
| 2009-06-25 | $29.23 | $35.28 | 17,400 | — | — |
| 2009-06-24 | $29.10 | $35.12 | 10,900 | — | — |
| 2009-06-23 | $29.95 | $36.15 | 15,600 | — | — |
| 2009-06-22 | $29.36 | $35.44 | 14,900 | — | — |
| 2009-06-19 | $30.79 | $37.16 | 30,700 | — | — |
| 2009-06-18 | $30.51 | $36.83 | 14,600 | — | — |
| 2009-06-17 | $29.61 | $35.74 | 7,600 | — | — |
| 2009-06-16 | $29.00 | $35.00 | 25,900 | — | — |
| 2009-06-15 | $29.32 | $35.39 | 16,400 | — | — |
| 2009-06-12 | $29.51 | $35.62 | 12,900 | — | — |
| 2009-06-11 | $29.18 | $35.22 | 16,900 | — | — |
| 2009-06-10 | $29.08 | $35.10 | 20,900 | — | — |
| 2009-06-09 | $30.38 | $36.67 | 21,900 | — | — |
| 2009-06-08 | $30.27 | $36.54 | 22,800 | — | — |
| 2009-06-05 | $31.06 | $37.49 | 20,700 | — | — |
| 2009-06-04 | $31.05 | $37.48 | 36,900 | — | — |
| 2009-06-03 | $29.92 | $36.11 | 13,100 | — | — |
| 2009-06-02 | $29.99 | $36.20 | 17,000 | — | — |
| 2009-06-01 | $29.43 | $35.52 | 27,800 | — | — |
| 2009-05-29 | $28.95 | $34.94 | 19,600 | — | — |
| 2009-05-28 | $27.82 | $33.58 | 18,500 | — | — |
| 2009-05-27 | $28.49 | $34.39 | 15,800 | — | — |
| 2009-05-26 | $29.38 | $35.46 | 13,800 | — | — |
| 2009-05-22 | $28.42 | $34.30 | 10,500 | — | — |
| 2009-05-21 | $27.50 | $33.19 | 14,800 | — | — |
| 2009-05-20 | $28.51 | $34.41 | 27,500 | — | — |
| 2009-05-19 | $27.74 | $33.48 | 26,500 | — | — |
| 2009-05-18 | $28.12 | $33.94 | 21,800 | — | — |
| 2009-05-15 | $27.20 | $32.83 | 15,500 | — | — |
| 2009-05-14 | $27.88 | $33.65 | 27,400 | — | — |
| 2009-05-13 | $26.23 | $31.66 | 15,400 | — | — |
| 2009-05-12 | $26.22 | $31.65 | 9,700 | — | — |
| 2009-05-11 | $26.42 | $31.89 | 13,700 | — | — |
| 2009-05-08 | $26.54 | $32.03 | 15,200 | — | — |
| 2009-05-07 | $26.65 | $32.17 | 34,600 | — | — |
| 2009-05-06 | $27.46 | $33.14 | 25,500 | — | — |
| 2009-05-05 | $29.53 | $35.64 | 22,400 | — | — |
| 2009-05-04 | $31.29 | $37.77 | 17,200 | — | — |
| 2009-05-01 | $30.78 | $37.15 | 12,200 | — | — |
| 2009-04-30 | $30.98 | $37.39 | 12,900 | — | — |
| 2009-04-29 | $31.77 | $38.35 | 10,900 | — | — |
| 2009-04-28 | $30.48 | $36.79 | 15,500 | — | — |
| 2009-04-27 | $30.03 | $36.25 | 19,700 | — | — |
| 2009-04-24 | $30.85 | $37.24 | 12,100 | — | — |
| 2009-04-23 | $30.38 | $36.67 | 13,900 | — | — |
| 2009-04-22 | $30.24 | $36.50 | 8,000 | — | — |
| 2009-04-21 | $31.75 | $38.32 | 12,700 | — | — |
| 2009-04-20 | $29.23 | $35.28 | 17,500 | — | — |
| 2009-04-17 | $32.14 | $38.79 | 12,100 | — | — |
| 2009-04-16 | $32.61 | $39.36 | 13,600 | — | — |
| 2009-04-15 | $30.75 | $37.12 | 5,000 | — | — |
| 2009-04-14 | $29.63 | $35.76 | 19,800 | — | — |
| 2009-04-13 | $30.36 | $36.64 | 9,500 | — | — |
| 2009-04-09 | $31.00 | $37.42 | 31,100 | — | — |
| 2009-04-08 | $31.92 | $38.53 | 7,000 | — | — |
| 2009-04-07 | $31.37 | $37.86 | 6,700 | — | — |
| 2009-04-06 | $31.81 | $38.39 | 15,700 | — | — |
| 2009-04-03 | $31.93 | $38.54 | 15,700 | — | — |
| 2009-04-02 | $31.89 | $38.49 | 25,800 | — | — |
| 2009-04-01 | $31.74 | $38.31 | 9,100 | — | — |
| 2009-03-31 | $31.17 | $37.62 | 27,800 | — | — |
| 2009-03-30 | $31.16 | $37.37 | 13,200 | — | — |
| 2009-03-27 | $31.12 | $37.32 | 24,400 | — | — |
| 2009-03-26 | $32.50 | $38.98 | 25,500 | — | — |
| 2009-03-25 | $31.49 | $37.76 | 11,200 | — | — |
| 2009-03-24 | $30.98 | $37.15 | 18,000 | — | — |
| 2009-03-23 | $31.68 | $37.99 | 22,800 | — | — |
| 2009-03-20 | $31.01 | $37.19 | 30,500 | — | — |
| 2009-03-19 | $31.70 | $38.02 | 19,100 | — | — |
| 2009-03-18 | $30.65 | $36.76 | 30,200 | — | — |
| 2009-03-17 | $29.25 | $35.08 | 34,800 | — | — |
| 2009-03-16 | $28.40 | $34.06 | 16,800 | — | — |
| 2009-03-13 | $27.98 | $33.56 | 12,500 | — | — |
| 2009-03-12 | $27.80 | $33.34 | 18,400 | — | — |
| 2009-03-11 | $27.29 | $32.73 | 20,800 | — | — |
| 2009-03-10 | $26.98 | $32.36 | 20,200 | — | — |
| 2009-03-09 | $25.00 | $29.98 | 14,200 | — | — |
| 2009-03-06 | $25.75 | $30.88 | 8,600 | — | — |
| 2009-03-05 | $25.75 | $30.88 | 14,700 | — | — |
| 2009-03-04 | $27.03 | $32.42 | 9,500 | — | — |
| 2009-03-03 | $25.07 | $30.07 | 11,200 | — | — |
| 2009-03-02 | $24.48 | $29.36 | 33,300 | — | — |
| 2009-02-27 | $26.16 | $31.37 | 16,800 | — | — |
| 2009-02-26 | $26.90 | $32.26 | 12,900 | — | — |
| 2009-02-25 | $27.18 | $32.60 | 14,900 | — | — |
| 2009-02-24 | $27.74 | $33.27 | 32,800 | — | — |
| 2009-02-23 | $26.57 | $31.86 | 28,900 | — | — |
| 2009-02-20 | $27.75 | $33.28 | 8,900 | — | — |
| 2009-02-19 | $28.00 | $33.58 | 8,400 | — | — |
| 2009-02-18 | $27.92 | $33.48 | 10,600 | — | — |
| 2009-02-17 | $27.49 | $32.97 | 16,700 | — | — |
| 2009-02-13 | $28.20 | $33.82 | 20,400 | — | — |
| 2009-02-12 | $28.07 | $33.66 | 10,200 | — | — |
| 2009-02-11 | $28.75 | $34.48 | 12,800 | — | — |
| 2009-02-10 | $28.41 | $34.07 | 29,900 | — | — |
| 2009-02-09 | $29.14 | $34.95 | 15,400 | — | — |
| 2009-02-06 | $28.68 | $34.39 | 26,600 | — | — |
| 2009-02-05 | $27.86 | $33.41 | 19,400 | — | — |
| 2009-02-04 | $28.27 | $33.90 | 16,600 | — | — |
| 2009-02-03 | $28.87 | $34.62 | 11,600 | — | — |
| 2009-02-02 | $28.12 | $33.72 | 45,800 | — | — |
| 2009-01-30 | $27.54 | $33.03 | 38,700 | — | — |
| 2009-01-29 | $27.59 | $33.09 | 15,500 | — | — |
| 2009-01-28 | $28.11 | $33.71 | 39,400 | — | — |
| 2009-01-27 | $28.16 | $33.77 | 44,300 | — | — |
| 2009-01-26 | $27.69 | $33.21 | 17,800 | — | — |
| 2009-01-23 | $27.45 | $32.92 | 26,800 | — | — |
| 2009-01-22 | $26.96 | $32.33 | 14,200 | — | — |
| 2009-01-21 | $27.22 | $32.64 | 44,800 | — | — |
| 2009-01-20 | $26.33 | $31.57 | 13,800 | — | — |
| 2009-01-16 | $27.80 | $33.34 | 30,000 | — | — |
| 2009-01-15 | $27.38 | $32.84 | 35,600 | — | — |
| 2009-01-14 | $26.49 | $31.77 | 38,800 | — | — |
| 2009-01-13 | $25.89 | $31.05 | 14,000 | — | — |
| 2009-01-12 | $25.25 | $30.29 | 23,200 | — | — |
| 2009-01-09 | $26.32 | $31.56 | 41,800 | — | — |
| 2009-01-08 | $26.67 | $31.98 | 13,000 | — | — |
| 2009-01-07 | $25.87 | $31.02 | 6,000 | — | — |
| 2009-01-06 | $26.01 | $31.20 | 12,000 | — | — |
| 2009-01-05 | $25.38 | $30.43 | 37,400 | — | — |
| 2009-01-02 | $26.84 | $32.19 | 23,400 | — | — |