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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $138.45 | $138.45 | 0 |
| 2009-12-30 | $138.45 | $138.45 | 833 |
| 2009-12-29 | $140.85 | $140.85 | 133,700 |
| 2009-12-28 | $137.82 | $137.82 | 44,867 |
| 2009-12-24 | $132.00 | $132.00 | 0 |
| 2009-12-23 | $132.00 | $132.00 | 0 |
| 2009-12-22 | $132.00 | $132.00 | 0 |
| 2009-12-21 | $132.00 | $132.00 | 67 |
| 2009-12-18 | $127.20 | $127.20 | 0 |
| 2009-12-17 | $127.20 | $127.20 | 0 |
| 2009-12-16 | $127.20 | $127.20 | 0 |
| 2009-12-15 | $127.20 | $127.20 | 48,233 |
| 2009-12-14 | $118.77 | $118.77 | 0 |
| 2009-12-11 | $118.77 | $118.77 | 0 |
| 2009-12-10 | $118.77 | $118.77 | 0 |
| 2009-12-09 | $118.77 | $118.77 | 0 |
| 2009-12-08 | $118.77 | $118.77 | 16,500 |
| 2009-12-07 | $123.45 | $123.45 | 0 |
| 2009-12-04 | $123.45 | $123.45 | 33 |
| 2009-12-03 | $100.50 | $100.50 | 0 |
| 2009-12-02 | $100.50 | $100.50 | 0 |
| 2009-12-01 | $100.50 | $100.50 | 0 |
| 2009-11-30 | $100.50 | $100.50 | 0 |
| 2009-11-27 | $100.50 | $100.50 | 0 |
| 2009-11-25 | $100.50 | $100.50 | 0 |
| 2009-11-24 | $100.50 | $100.50 | 0 |
| 2009-11-23 | $100.50 | $100.50 | 0 |
| 2009-11-20 | $100.50 | $100.50 | 0 |
| 2009-11-19 | $100.50 | $100.50 | 0 |
| 2009-11-18 | $100.50 | $100.50 | 0 |
| 2009-11-17 | $100.50 | $100.50 | 0 |
| 2009-11-16 | $100.50 | $100.50 | 0 |
| 2009-11-13 | $100.50 | $100.50 | 0 |
| 2009-11-12 | $100.50 | $100.50 | 0 |
| 2009-11-11 | $100.50 | $100.50 | 0 |
| 2009-11-10 | $100.50 | $100.50 | 0 |
| 2009-11-09 | $100.50 | $100.50 | 0 |
| 2009-11-06 | $100.50 | $100.50 | 0 |
| 2009-11-05 | $100.50 | $100.50 | 0 |
| 2009-11-04 | $100.50 | $100.50 | 0 |
| 2009-11-03 | $100.50 | $100.50 | 16,700 |
| 2009-11-02 | $102.75 | $102.75 | 11,767 |
| 2009-10-30 | $107.70 | $107.70 | 0 |
| 2009-10-29 | $107.70 | $107.70 | 233 |
| 2009-10-28 | $104.25 | $104.25 | 163,367 |
| 2009-10-27 | $121.50 | $121.50 | 0 |
| 2009-10-26 | $121.50 | $121.50 | 0 |
| 2009-10-23 | $121.50 | $121.50 | 0 |
| 2009-10-22 | $121.50 | $121.50 | 0 |
| 2009-10-21 | $121.50 | $121.50 | 0 |
| 2009-10-20 | $121.50 | $121.50 | 0 |
| 2009-10-19 | $121.50 | $121.50 | 0 |
| 2009-10-16 | $121.50 | $121.50 | 0 |
| 2009-10-15 | $121.50 | $121.50 | 0 |
| 2009-10-14 | $121.50 | $121.50 | 33 |
| 2009-10-13 | $108.84 | $108.84 | 0 |
| 2009-10-12 | $108.84 | $108.84 | 0 |
| 2009-10-09 | $108.84 | $108.84 | 10,000 |
| 2009-10-08 | $108.84 | $108.84 | 0 |
| 2009-10-07 | $108.84 | $108.84 | 17,933 |
| 2009-10-06 | $104.70 | $104.70 | 0 |
| 2009-10-05 | $104.70 | $104.70 | 0 |
| 2009-10-02 | $104.70 | $104.70 | 33 |
| 2009-10-01 | $119.10 | $119.10 | 0 |
| 2009-09-30 | $119.10 | $119.10 | 0 |
| 2009-09-29 | $119.10 | $119.10 | 0 |
| 2009-09-28 | $119.10 | $119.10 | 0 |
| 2009-09-25 | $119.10 | $119.10 | 0 |
| 2009-09-24 | $119.10 | $119.10 | 0 |
| 2009-09-23 | $119.10 | $119.10 | 100 |
| 2009-09-22 | $123.75 | $123.75 | 0 |
| 2009-09-21 | $123.75 | $123.75 | 0 |
| 2009-09-18 | $123.75 | $123.75 | 0 |
| 2009-09-17 | $123.75 | $123.75 | 0 |
| 2009-09-16 | $123.75 | $123.75 | 0 |
| 2009-09-15 | $123.75 | $123.75 | 167 |
| 2009-09-14 | $115.08 | $115.08 | 0 |
| 2009-09-11 | $115.08 | $115.08 | 0 |
| 2009-09-10 | $115.08 | $115.08 | 100,000 |
| 2009-09-09 | $112.95 | $112.95 | 0 |
| 2009-09-08 | $112.95 | $112.95 | 0 |
| 2009-09-04 | $112.95 | $112.95 | 0 |
| 2009-09-03 | $112.95 | $112.95 | 0 |
| 2009-09-02 | $112.95 | $112.95 | 0 |
| 2009-09-01 | $112.95 | $112.95 | 0 |
| 2009-08-31 | $112.95 | $112.95 | 0 |
| 2009-08-28 | $112.95 | $112.95 | 100 |
| 2009-08-27 | $107.43 | $107.43 | 100 |
| 2009-08-26 | $105.00 | $105.00 | 0 |
| 2009-08-25 | $105.00 | $105.00 | 0 |
| 2009-08-24 | $105.00 | $105.00 | 0 |
| 2009-08-21 | $105.00 | $105.00 | 0 |
| 2009-08-20 | $105.00 | $105.00 | 0 |
| 2009-08-19 | $105.00 | $105.00 | 0 |
| 2009-08-18 | $105.00 | $105.00 | 0 |
| 2009-08-17 | $105.00 | $105.00 | 0 |
| 2009-08-14 | $105.00 | $105.00 | 0 |
| 2009-08-13 | $105.00 | $105.00 | 133 |
| 2009-08-12 | $103.65 | $103.65 | 0 |
| 2009-08-11 | $103.65 | $103.65 | 41,767 |
| 2009-08-10 | $112.65 | $112.65 | 0 |
| 2009-08-07 | $112.65 | $112.65 | 67 |
| 2009-08-06 | $115.08 | $115.08 | 67 |
| 2009-08-05 | $111.60 | $111.60 | 33 |
| 2009-08-04 | $114.60 | $114.60 | 0 |
| 2009-08-03 | $114.60 | $114.60 | 16,933 |
| 2009-07-31 | $108.90 | $108.90 | 0 |
| 2009-07-30 | $108.90 | $108.90 | 0 |
| 2009-07-29 | $108.90 | $108.90 | 0 |
| 2009-07-28 | $108.90 | $108.90 | 12,100 |
| 2009-07-27 | $108.75 | $108.75 | 0 |
| 2009-07-24 | $108.75 | $108.75 | 0 |
| 2009-07-23 | $108.75 | $108.75 | 0 |
| 2009-07-22 | $108.75 | $108.75 | 0 |
| 2009-07-21 | $108.75 | $108.75 | 0 |
| 2009-07-20 | $108.75 | $108.75 | 12,967 |
| 2009-07-17 | $102.99 | $102.99 | 17,633 |
| 2009-07-16 | $99.78 | $99.78 | 0 |
| 2009-07-15 | $99.78 | $99.78 | 333 |
| 2009-07-14 | $90.03 | $90.03 | 0 |
| 2009-07-13 | $90.03 | $90.03 | 0 |
| 2009-07-10 | $90.03 | $90.03 | 0 |
| 2009-07-09 | $90.03 | $90.03 | 0 |
| 2009-07-08 | $90.03 | $90.03 | 0 |
| 2009-07-07 | $90.03 | $90.03 | 0 |
| 2009-07-06 | $90.03 | $90.03 | 400 |
| 2009-07-02 | $101.10 | $101.10 | 0 |
| 2009-07-01 | $101.10 | $101.10 | 0 |
| 2009-06-30 | $101.10 | $101.10 | 10,067 |
| 2009-06-29 | $101.13 | $101.13 | 186,667 |
| 2009-06-26 | $99.72 | $99.72 | 2,100 |
| 2009-06-25 | $94.20 | $94.20 | 0 |
| 2009-06-24 | $94.20 | $94.20 | 0 |
| 2009-06-23 | $94.20 | $94.20 | 3,133 |
| 2009-06-22 | $94.20 | $94.20 | 13,433 |
| 2009-06-19 | $111.00 | $111.00 | 0 |
| 2009-06-18 | $111.00 | $111.00 | 0 |
| 2009-06-17 | $111.00 | $111.00 | 0 |
| 2009-06-16 | $111.00 | $111.00 | 0 |
| 2009-06-15 | $111.00 | $111.00 | 0 |
| 2009-06-12 | $111.00 | $111.00 | 0 |
| 2009-06-11 | $111.00 | $111.00 | 167 |
| 2009-06-10 | $102.45 | $102.45 | 23,333 |
| 2009-06-09 | $100.86 | $100.86 | 99,667 |
| 2009-06-08 | $104.25 | $104.25 | 0 |
| 2009-06-05 | $104.25 | $104.25 | 0 |
| 2009-06-04 | $104.25 | $104.25 | 167 |
| 2009-06-03 | $76.20 | $76.20 | 0 |
| 2009-06-02 | $76.20 | $76.20 | 0 |
| 2009-06-01 | $76.20 | $76.20 | 0 |
| 2009-05-29 | $76.20 | $76.20 | 0 |
| 2009-05-28 | $76.20 | $76.20 | 0 |
| 2009-05-27 | $76.20 | $76.20 | 0 |
| 2009-05-26 | $76.20 | $76.20 | 0 |
| 2009-05-22 | $76.20 | $76.20 | 0 |
| 2009-05-21 | $76.20 | $76.20 | 0 |
| 2009-05-20 | $76.20 | $76.20 | 0 |
| 2009-05-19 | $76.20 | $76.20 | 0 |
| 2009-05-18 | $76.20 | $76.20 | 0 |
| 2009-05-15 | $76.20 | $76.20 | 0 |
| 2009-05-14 | $76.20 | $76.20 | 89,000 |
| 2009-05-13 | $81.06 | $81.06 | 0 |
| 2009-05-12 | $81.06 | $81.06 | 102,333 |
| 2009-05-11 | $81.00 | $81.00 | 37,767 |
| 2009-05-08 | $80.37 | $80.37 | 0 |
| 2009-05-07 | $80.37 | $80.37 | 220,000 |
| 2009-05-06 | $84.00 | $84.00 | 233 |
| 2009-05-05 | $82.50 | $82.50 | 333 |
| 2009-05-04 | $71.04 | $71.04 | 0 |
| 2009-05-01 | $71.04 | $71.04 | 0 |
| 2009-04-30 | $71.04 | $71.04 | 620,667 |
| 2009-04-29 | $70.20 | $70.20 | 51,667 |
| 2009-04-28 | $72.54 | $72.54 | 20,333 |
| 2009-04-27 | $77.10 | $77.10 | 5,900 |
| 2009-04-24 | $78.60 | $78.60 | 0 |
| 2009-04-23 | $78.60 | $78.60 | 35,000 |
| 2009-04-22 | $81.00 | $81.00 | 0 |
| 2009-04-21 | $81.00 | $81.00 | 0 |
| 2009-04-20 | $81.00 | $81.00 | 0 |
| 2009-04-17 | $81.00 | $81.00 | 0 |
| 2009-04-16 | $81.00 | $81.00 | 200 |
| 2009-04-15 | $69.36 | $69.36 | 0 |
| 2009-04-14 | $69.36 | $69.36 | 0 |
| 2009-04-13 | $69.36 | $69.36 | 0 |
| 2009-04-09 | $69.36 | $69.36 | 0 |
| 2009-04-08 | $69.36 | $69.36 | 0 |
| 2009-04-07 | $69.36 | $69.36 | 100,900 |
| 2009-04-06 | $51.09 | $51.09 | 0 |
| 2009-04-03 | $51.09 | $51.09 | 0 |
| 2009-04-02 | $51.09 | $51.09 | 0 |
| 2009-04-01 | $51.09 | $51.09 | 0 |
| 2009-03-31 | $51.09 | $51.09 | 0 |
| 2009-03-30 | $51.09 | $51.09 | 0 |
| 2009-03-27 | $51.09 | $51.09 | 0 |
| 2009-03-26 | $51.09 | $51.09 | 0 |
| 2009-03-25 | $51.09 | $51.09 | 0 |
| 2009-03-24 | $51.09 | $51.09 | 0 |
| 2009-03-23 | $51.09 | $51.09 | 0 |
| 2009-03-20 | $51.09 | $51.09 | 0 |
| 2009-03-19 | $51.09 | $51.09 | 0 |
| 2009-03-18 | $51.09 | $51.09 | 0 |
| 2009-03-17 | $51.09 | $51.09 | 13,333 |
| 2009-03-16 | $59.67 | $59.67 | 0 |
| 2009-03-13 | $59.67 | $59.67 | 318,333 |
| 2009-03-12 | $59.67 | $59.67 | 66,667 |
| 2009-03-11 | $56.70 | $56.70 | 0 |
| 2009-03-10 | $56.70 | $56.70 | 0 |
| 2009-03-09 | $56.70 | $56.70 | 0 |
| 2009-03-06 | $56.70 | $56.70 | 0 |
| 2009-03-05 | $56.70 | $56.70 | 0 |
| 2009-03-04 | $56.70 | $56.70 | 0 |
| 2009-03-03 | $56.70 | $56.70 | 0 |
| 2009-03-02 | $56.70 | $56.70 | 0 |
| 2009-02-27 | $56.70 | $56.70 | 400 |
| 2009-02-26 | $72.30 | $72.30 | 0 |
| 2009-02-25 | $72.30 | $72.30 | 0 |
| 2009-02-24 | $72.30 | $72.30 | 0 |
| 2009-02-23 | $72.30 | $72.30 | 0 |
| 2009-02-20 | $72.30 | $72.30 | 0 |
| 2009-02-19 | $72.30 | $72.30 | 0 |
| 2009-02-18 | $72.30 | $72.30 | 0 |
| 2009-02-17 | $72.30 | $72.30 | 0 |
| 2009-02-13 | $72.30 | $72.30 | 0 |
| 2009-02-12 | $72.30 | $72.30 | 0 |
| 2009-02-11 | $72.30 | $72.30 | 0 |
| 2009-02-10 | $72.30 | $72.30 | 0 |
| 2009-02-09 | $72.30 | $72.30 | 0 |
| 2009-02-06 | $72.30 | $72.30 | 0 |
| 2009-02-05 | $72.30 | $72.30 | 0 |
| 2009-02-04 | $72.30 | $72.30 | 0 |
| 2009-02-03 | $72.30 | $72.30 | 0 |
| 2009-02-02 | $72.30 | $72.30 | 0 |
| 2009-01-30 | $72.30 | $72.30 | 0 |
| 2009-01-29 | $72.30 | $72.30 | 67 |
| 2009-01-28 | $63.00 | $63.00 | 0 |
| 2009-01-27 | $63.00 | $63.00 | 0 |
| 2009-01-26 | $63.00 | $63.00 | 0 |
| 2009-01-23 | $63.00 | $63.00 | 17,133 |
| 2009-01-22 | $83.91 | $83.91 | 0 |
| 2009-01-21 | $83.91 | $83.91 | 0 |
| 2009-01-20 | $83.91 | $83.91 | 0 |
| 2009-01-16 | $83.91 | $83.91 | 0 |
| 2009-01-15 | $83.91 | $83.91 | 0 |
| 2009-01-14 | $83.91 | $83.91 | 0 |
| 2009-01-13 | $83.91 | $83.91 | 0 |
| 2009-01-12 | $83.91 | $83.91 | 0 |
| 2009-01-09 | $83.91 | $83.91 | 0 |
| 2009-01-08 | $83.91 | $83.91 | 0 |