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
- 1973-05-03 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 | $32.36 | $74.58 | 63,300 | — | — |
| 2009-12-30 | $32.48 | $74.85 | 47,900 | — | — |
| 2009-12-29 | $32.16 | $74.12 | 34,200 | — | — |
| 2009-12-28 | $31.92 | $73.56 | 49,200 | — | — |
| 2009-12-24 | $32.20 | $74.21 | 14,300 | — | — |
| 2009-12-23 | $31.81 | $73.31 | 54,000 | — | — |
| 2009-12-22 | $31.71 | $73.08 | 34,800 | — | — |
| 2009-12-21 | $31.83 | $73.36 | 54,500 | — | — |
| 2009-12-18 | $31.52 | $72.64 | 200,300 | — | — |
| 2009-12-17 | $31.17 | $71.84 | 92,500 | — | — |
| 2009-12-16 | $31.84 | $73.38 | 93,300 | — | — |
| 2009-12-15 | $31.80 | $73.29 | 95,700 | — | — |
| 2009-12-14 | $32.05 | $73.86 | 99,200 | — | — |
| 2009-12-11 | $32.32 | $74.49 | 174,200 | — | — |
| 2009-12-10 | $32.32 | $74.49 | 66,800 | — | — |
| 2009-12-09 | $33.02 | $76.10 | 66,900 | — | — |
| 2009-12-08 | $32.45 | $74.79 | 69,000 | — | — |
| 2009-12-07 | $33.82 | $77.94 | 60,400 | — | — |
| 2009-12-04 | $34.14 | $78.68 | 78,000 | — | — |
| 2009-12-03 | $32.78 | $75.55 | 44,100 | — | — |
| 2009-12-02 | $33.18 | $76.47 | 21,800 | — | — |
| 2009-12-01 | $32.40 | $74.67 | 110,500 | — | — |
| 2009-11-30 | $32.15 | $74.09 | 81,300 | — | — |
| 2009-11-27 | $31.77 | $73.22 | 25,200 | — | — |
| 2009-11-25 | $32.64 | $75.22 | 30,900 | — | — |
| 2009-11-24 | $33.38 | $76.93 | 31,900 | — | — |
| 2009-11-23 | $33.51 | $77.23 | 32,900 | — | — |
| 2009-11-20 | $32.99 | $76.03 | 46,100 | — | — |
| 2009-11-19 | $33.06 | $76.19 | 60,800 | — | — |
| 2009-11-18 | $33.50 | $77.21 | 48,700 | — | — |
| 2009-11-17 | $33.37 | $76.91 | 24,700 | — | — |
| 2009-11-16 | $33.75 | $77.78 | 126,400 | — | — |
| 2009-11-13 | $32.27 | $74.37 | 58,900 | — | — |
| 2009-11-12 | $32.11 | $74.00 | 31,100 | — | — |
| 2009-11-11 | $32.88 | $75.78 | 30,000 | — | — |
| 2009-11-10 | $32.64 | $75.22 | 34,000 | — | — |
| 2009-11-09 | $33.00 | $76.05 | 50,600 | — | — |
| 2009-11-06 | $32.59 | $75.11 | 33,500 | — | — |
| 2009-11-05 | $32.49 | $74.88 | 60,400 | — | — |
| 2009-11-04 | $31.28 | $72.09 | 32,700 | — | — |
| 2009-11-03 | $32.00 | $73.75 | 67,500 | — | — |
| 2009-11-02 | $32.11 | $74.00 | 67,200 | — | — |
| 2009-10-30 | $31.49 | $72.57 | 85,800 | — | — |
| 2009-10-29 | $32.36 | $74.58 | 63,800 | — | — |
| 2009-10-28 | $32.24 | $74.30 | 91,200 | — | — |
| 2009-10-27 | $33.09 | $76.26 | 95,800 | — | — |
| 2009-10-26 | $33.30 | $76.74 | 75,400 | — | — |
| 2009-10-23 | $33.76 | $77.80 | 130,300 | — | — |
| 2009-10-22 | $33.45 | $77.09 | 45,500 | — | — |
| 2009-10-21 | $33.34 | $76.84 | 86,000 | — | — |
| 2009-10-20 | $33.12 | $76.33 | 92,300 | — | — |
| 2009-10-19 | $33.05 | $76.17 | 79,700 | — | — |
| 2009-10-16 | $32.34 | $74.53 | 93,500 | — | — |
| 2009-10-15 | $32.63 | $75.20 | 208,100 | — | — |
| 2009-10-14 | $31.83 | $73.36 | 137,300 | — | — |
| 2009-10-13 | $31.49 | $72.00 | 44,900 | — | — |
| 2009-10-12 | $31.87 | $72.87 | 52,900 | — | — |
| 2009-10-09 | $31.47 | $71.95 | 65,800 | — | — |
| 2009-10-08 | $31.23 | $71.40 | 117,100 | — | — |
| 2009-10-07 | $30.91 | $70.67 | 54,800 | — | — |
| 2009-10-06 | $30.50 | $69.73 | 65,900 | — | — |
| 2009-10-05 | $29.84 | $68.22 | 53,900 | — | — |
| 2009-10-02 | $29.40 | $67.22 | 161,900 | — | — |
| 2009-10-01 | $27.94 | $63.88 | 48,400 | — | — |
| 2009-09-30 | $28.40 | $64.93 | 62,300 | — | — |
| 2009-09-29 | $28.42 | $64.98 | 24,300 | — | — |
| 2009-09-28 | $28.82 | $65.89 | 34,800 | — | — |
| 2009-09-25 | $28.26 | $64.61 | 29,700 | — | — |
| 2009-09-24 | $28.31 | $64.73 | 39,100 | — | — |
| 2009-09-23 | $28.40 | $64.93 | 55,800 | — | — |
| 2009-09-22 | $28.05 | $64.13 | 42,800 | — | — |
| 2009-09-21 | $28.38 | $64.89 | 22,600 | — | — |
| 2009-09-18 | $28.77 | $65.78 | 102,200 | — | — |
| 2009-09-17 | $28.52 | $65.21 | 17,700 | — | — |
| 2009-09-16 | $28.58 | $65.34 | 42,400 | — | — |
| 2009-09-15 | $27.85 | $63.67 | 106,700 | — | — |
| 2009-09-14 | $27.59 | $63.08 | 33,000 | — | — |
| 2009-09-11 | $27.72 | $63.38 | 27,900 | — | — |
| 2009-09-10 | $28.02 | $64.06 | 55,200 | — | — |
| 2009-09-09 | $27.91 | $63.81 | 59,100 | — | — |
| 2009-09-08 | $27.70 | $63.33 | 37,000 | — | — |
| 2009-09-04 | $27.68 | $63.29 | 60,600 | — | — |
| 2009-09-03 | $27.13 | $62.03 | 51,800 | — | — |
| 2009-09-02 | $26.77 | $61.21 | 59,000 | — | — |
| 2009-09-01 | $26.60 | $60.82 | 70,500 | — | — |
| 2009-08-31 | $26.98 | $61.69 | 69,900 | — | — |
| 2009-08-28 | $27.41 | $62.67 | 53,100 | — | — |
| 2009-08-27 | $28.07 | $64.18 | 66,000 | — | — |
| 2009-08-26 | $28.54 | $65.25 | 62,000 | — | — |
| 2009-08-25 | $29.02 | $66.35 | 27,700 | — | — |
| 2009-08-24 | $29.20 | $66.76 | 24,900 | — | — |
| 2009-08-21 | $29.17 | $66.69 | 81,700 | — | — |
| 2009-08-20 | $28.76 | $65.76 | 40,300 | — | — |
| 2009-08-19 | $28.80 | $65.85 | 28,000 | — | — |
| 2009-08-18 | $28.70 | $65.62 | 41,600 | — | — |
| 2009-08-17 | $28.35 | $64.82 | 73,700 | — | — |
| 2009-08-14 | $29.12 | $66.58 | 47,900 | — | — |
| 2009-08-13 | $29.45 | $67.33 | 15,900 | — | — |
| 2009-08-12 | $29.37 | $67.15 | 40,800 | — | — |
| 2009-08-11 | $28.85 | $65.96 | 47,300 | — | — |
| 2009-08-10 | $29.05 | $66.42 | 44,200 | — | — |
| 2009-08-07 | $29.22 | $66.81 | 68,300 | — | — |
| 2009-08-06 | $28.74 | $65.71 | 76,400 | — | — |
| 2009-08-05 | $29.67 | $67.84 | 53,000 | — | — |
| 2009-08-04 | $30.63 | $70.03 | 82,800 | — | — |
| 2009-08-03 | $30.90 | $70.65 | 55,200 | — | — |
| 2009-07-31 | $30.23 | $69.12 | 60,600 | — | — |
| 2009-07-30 | $30.96 | $70.79 | 52,100 | — | — |
| 2009-07-29 | $30.88 | $70.60 | 32,900 | — | — |
| 2009-07-28 | $31.00 | $70.88 | 43,400 | — | — |
| 2009-07-27 | $30.72 | $70.24 | 49,400 | — | — |
| 2009-07-24 | $31.14 | $71.20 | 68,900 | — | — |
| 2009-07-23 | $31.48 | $71.97 | 92,100 | — | — |
| 2009-07-22 | $31.17 | $71.27 | 70,300 | — | — |
| 2009-07-21 | $31.14 | $71.20 | 33,300 | — | — |
| 2009-07-20 | $31.09 | $71.08 | 39,800 | — | — |
| 2009-07-17 | $30.91 | $70.67 | 72,700 | — | — |
| 2009-07-16 | $31.64 | $72.34 | 52,500 | — | — |
| 2009-07-15 | $31.22 | $71.38 | 98,700 | — | — |
| 2009-07-14 | $30.45 | $69.05 | 92,300 | — | — |
| 2009-07-13 | $30.13 | $68.32 | 87,000 | — | — |
| 2009-07-10 | $29.19 | $66.19 | 68,800 | — | — |
| 2009-07-09 | $29.28 | $66.39 | 92,400 | — | — |
| 2009-07-08 | $28.08 | $63.67 | 110,800 | — | — |
| 2009-07-07 | $28.44 | $64.49 | 73,100 | — | — |
| 2009-07-06 | $28.68 | $65.03 | 46,500 | — | — |
| 2009-07-02 | $28.42 | $64.44 | 97,500 | — | — |
| 2009-07-01 | $29.90 | $67.80 | 103,100 | — | — |
| 2009-06-30 | $29.00 | $65.76 | 84,000 | — | — |
| 2009-06-29 | $28.77 | $65.24 | 80,600 | — | — |
| 2009-06-26 | $28.29 | $64.15 | 272,100 | — | — |
| 2009-06-25 | $27.98 | $63.45 | 54,000 | — | — |
| 2009-06-24 | $26.98 | $61.18 | 44,500 | — | — |
| 2009-06-23 | $27.23 | $61.75 | 37,800 | — | — |
| 2009-06-22 | $27.34 | $62.00 | 60,700 | — | — |
| 2009-06-19 | $28.28 | $64.13 | 83,300 | — | — |
| 2009-06-18 | $28.33 | $64.24 | 46,100 | — | — |
| 2009-06-17 | $28.78 | $65.26 | 35,900 | — | — |
| 2009-06-16 | $28.25 | $64.06 | 48,500 | — | — |
| 2009-06-15 | $29.03 | $65.83 | 44,900 | — | — |
| 2009-06-12 | $29.53 | $66.96 | 60,100 | — | — |
| 2009-06-11 | $29.63 | $67.19 | 33,300 | — | — |
| 2009-06-10 | $29.34 | $66.53 | 178,100 | — | — |
| 2009-06-09 | $29.73 | $67.42 | 48,200 | — | — |
| 2009-06-08 | $29.85 | $67.69 | 33,900 | — | — |
| 2009-06-05 | $29.95 | $67.91 | 48,600 | — | — |
| 2009-06-04 | $30.29 | $68.68 | 91,000 | — | — |
| 2009-06-03 | $29.42 | $66.71 | 79,600 | — | — |
| 2009-06-02 | $30.28 | $68.66 | 321,500 | — | — |
| 2009-06-01 | $27.52 | $62.40 | 147,600 | — | — |
| 2009-05-29 | $25.98 | $58.91 | 86,600 | — | — |
| 2009-05-28 | $25.53 | $57.89 | 73,500 | — | — |
| 2009-05-27 | $25.31 | $57.39 | 102,200 | — | — |
| 2009-05-26 | $25.94 | $58.82 | 61,000 | — | — |
| 2009-05-22 | $24.90 | $56.46 | 56,300 | — | — |
| 2009-05-21 | $25.27 | $57.30 | 74,600 | — | — |
| 2009-05-20 | $25.85 | $58.62 | 79,400 | — | — |
| 2009-05-19 | $26.15 | $59.30 | 89,000 | — | — |
| 2009-05-18 | $26.12 | $59.23 | 139,600 | — | — |
| 2009-05-15 | $25.67 | $58.21 | 102,700 | — | — |
| 2009-05-14 | $25.56 | $57.96 | 117,600 | — | — |
| 2009-05-13 | $25.06 | $56.83 | 119,300 | — | — |
| 2009-05-12 | $25.66 | $58.19 | 45,600 | — | — |
| 2009-05-11 | $25.85 | $58.62 | 64,000 | — | — |
| 2009-05-08 | $26.12 | $59.23 | 61,900 | — | — |
| 2009-05-07 | $25.84 | $58.59 | 73,400 | — | — |
| 2009-05-06 | $25.71 | $58.30 | 80,000 | — | — |
| 2009-05-05 | $26.50 | $60.09 | 66,500 | — | — |
| 2009-05-04 | $27.48 | $62.31 | 50,300 | — | — |
| 2009-05-01 | $26.76 | $60.68 | 62,900 | — | — |
| 2009-04-30 | $27.06 | $61.36 | 81,500 | — | — |
| 2009-04-29 | $26.90 | $61.00 | 55,100 | — | — |
| 2009-04-28 | $25.68 | $58.23 | 54,900 | — | — |
| 2009-04-27 | $25.74 | $58.37 | 78,800 | — | — |
| 2009-04-24 | $25.65 | $58.16 | 65,500 | — | — |
| 2009-04-23 | $24.88 | $56.42 | 51,800 | — | — |
| 2009-04-22 | $25.44 | $57.69 | 79,200 | — | — |
| 2009-04-21 | $25.04 | $56.78 | 53,900 | — | — |
| 2009-04-20 | $24.05 | $54.54 | 69,200 | — | — |
| 2009-04-17 | $24.65 | $55.90 | 83,200 | — | — |
| 2009-04-16 | $24.39 | $55.31 | 72,600 | — | — |
| 2009-04-15 | $24.25 | $54.99 | 63,900 | — | — |
| 2009-04-14 | $24.49 | $55.53 | 68,100 | — | — |
| 2009-04-13 | $24.99 | $56.10 | 93,200 | — | — |
| 2009-04-09 | $25.03 | $56.19 | 283,400 | — | — |
| 2009-04-08 | $26.20 | $58.82 | 95,300 | — | — |
| 2009-04-07 | $24.99 | $56.10 | 44,200 | — | — |
| 2009-04-06 | $26.05 | $58.48 | 65,500 | — | — |
| 2009-04-03 | $26.55 | $59.60 | 53,400 | — | — |
| 2009-04-02 | $25.49 | $57.22 | 74,000 | — | — |
| 2009-04-01 | $24.67 | $55.38 | 55,100 | — | — |
| 2009-03-31 | $24.14 | $54.19 | 73,900 | — | — |
| 2009-03-30 | $24.28 | $54.51 | 54,500 | — | — |
| 2009-03-27 | $24.34 | $54.64 | 52,200 | — | — |
| 2009-03-26 | $24.81 | $55.70 | 74,400 | — | — |
| 2009-03-25 | $23.81 | $53.45 | 87,600 | — | — |
| 2009-03-24 | $23.31 | $52.33 | 126,300 | — | — |
| 2009-03-23 | $23.82 | $53.47 | 117,600 | — | — |
| 2009-03-20 | $23.68 | $53.16 | 100,600 | — | — |
| 2009-03-19 | $24.00 | $53.88 | 63,800 | — | — |
| 2009-03-18 | $24.64 | $55.31 | 63,200 | — | — |
| 2009-03-17 | $24.07 | $54.03 | 117,800 | — | — |
| 2009-03-16 | $23.42 | $52.58 | 49,300 | — | — |
| 2009-03-13 | $23.38 | $52.49 | 65,000 | — | — |
| 2009-03-12 | $23.28 | $52.26 | 58,700 | — | — |
| 2009-03-11 | $22.37 | $50.22 | 44,800 | — | — |
| 2009-03-10 | $22.55 | $50.62 | 65,700 | — | — |
| 2009-03-09 | $21.88 | $49.12 | 56,600 | — | — |
| 2009-03-06 | $22.82 | $51.23 | 48,500 | — | — |
| 2009-03-05 | $22.98 | $51.59 | 111,200 | — | — |
| 2009-03-04 | $24.67 | $55.38 | 74,600 | — | — |
| 2009-03-03 | $24.77 | $55.61 | 173,700 | — | — |
| 2009-03-02 | $25.02 | $56.17 | 106,800 | — | — |
| 2009-02-27 | $24.61 | $55.25 | 71,200 | — | — |
| 2009-02-26 | $23.98 | $53.83 | 42,000 | — | — |
| 2009-02-25 | $24.11 | $54.12 | 59,400 | — | — |
| 2009-02-24 | $24.63 | $55.29 | 101,700 | — | — |
| 2009-02-23 | $23.43 | $52.60 | 70,900 | — | — |
| 2009-02-20 | $24.60 | $55.22 | 62,100 | — | — |
| 2009-02-19 | $24.90 | $55.90 | 39,300 | — | — |
| 2009-02-18 | $24.87 | $55.83 | 56,600 | — | — |
| 2009-02-17 | $24.77 | $55.61 | 59,100 | — | — |
| 2009-02-13 | $25.52 | $57.29 | 29,100 | — | — |
| 2009-02-12 | $25.47 | $57.18 | 34,400 | — | — |
| 2009-02-11 | $25.46 | $57.15 | 41,100 | — | — |
| 2009-02-10 | $25.31 | $56.82 | 69,500 | — | — |
| 2009-02-09 | $26.12 | $58.64 | 60,900 | — | — |
| 2009-02-06 | $27.02 | $60.66 | 37,600 | — | — |
| 2009-02-05 | $26.14 | $58.68 | 34,800 | — | — |
| 2009-02-04 | $26.25 | $58.93 | 51,100 | — | — |
| 2009-02-03 | $26.71 | $59.96 | 74,200 | — | — |
| 2009-02-02 | $25.99 | $58.34 | 93,400 | — | — |
| 2009-01-30 | $25.07 | $56.28 | 65,400 | — | — |
| 2009-01-29 | $25.97 | $58.30 | 49,300 | — | — |
| 2009-01-28 | $27.20 | $61.06 | 48,900 | — | — |
| 2009-01-27 | $26.20 | $58.82 | 62,200 | — | — |
| 2009-01-26 | $25.50 | $57.24 | 84,100 | — | — |
| 2009-01-23 | $25.49 | $57.22 | 80,100 | — | — |
| 2009-01-22 | $25.52 | $57.29 | 57,800 | — | — |
| 2009-01-21 | $26.27 | $58.97 | 144,900 | — | — |
| 2009-01-20 | $25.09 | $56.32 | 101,300 | — | — |
| 2009-01-16 | $25.93 | $58.21 | 104,400 | — | — |
| 2009-01-15 | $26.02 | $58.41 | 114,500 | — | — |
| 2009-01-14 | $24.99 | $56.10 | 92,200 | — | — |
| 2009-01-13 | $26.07 | $58.52 | 81,400 | — | — |
| 2009-01-12 | $25.73 | $57.76 | 85,300 | — | — |
| 2009-01-09 | $25.60 | $57.47 | 123,800 | — | — |
| 2009-01-08 | $27.18 | $61.02 | 177,100 | — | — |
| 2009-01-07 | $26.79 | $60.14 | 71,900 | — | — |
| 2009-01-06 | $27.94 | $62.72 | 99,400 | — | — |
| 2009-01-05 | $28.02 | $62.34 | 95,400 | — | — |
| 2009-01-02 | $28.26 | $62.87 | 62,400 | — | — |