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
- 2009-05-07 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 | $242.50 | $242.50 | 900 |
| 2009-12-30 | $257.50 | $257.50 | 100 |
| 2009-12-29 | $257.50 | $257.50 | 436 |
| 2009-12-28 | $250.00 | $250.00 | 156 |
| 2009-12-24 | $231.25 | $231.25 | 56 |
| 2009-12-23 | $212.50 | $212.50 | 108 |
| 2009-12-22 | $212.50 | $212.50 | 264 |
| 2009-12-21 | $200.00 | $200.00 | 968 |
| 2009-12-18 | $193.75 | $193.75 | 1,668 |
| 2009-12-17 | $180.50 | $180.50 | 1,944 |
| 2009-12-16 | $174.75 | $174.75 | 260 |
| 2009-12-15 | $175.00 | $175.00 | 12 |
| 2009-12-14 | $175.00 | $175.00 | 0 |
| 2009-12-11 | $175.00 | $175.00 | 28 |
| 2009-12-10 | $173.75 | $173.75 | 144 |
| 2009-12-09 | $165.00 | $165.00 | 76 |
| 2009-12-08 | $171.25 | $171.25 | 68 |
| 2009-12-07 | $175.00 | $175.00 | 0 |
| 2009-12-04 | $175.00 | $175.00 | 208 |
| 2009-12-03 | $175.00 | $175.00 | 188 |
| 2009-12-02 | $168.75 | $168.75 | 260 |
| 2009-12-01 | $175.00 | $175.00 | 668 |
| 2009-11-30 | $162.50 | $162.50 | 608 |
| 2009-11-27 | $174.75 | $174.75 | 0 |
| 2009-11-25 | $174.75 | $174.75 | 12 |
| 2009-11-24 | $162.50 | $162.50 | 72 |
| 2009-11-23 | $162.50 | $162.50 | 32 |
| 2009-11-20 | $162.50 | $162.50 | 4 |
| 2009-11-19 | $162.50 | $162.50 | 20 |
| 2009-11-18 | $182.25 | $182.25 | 140 |
| 2009-11-17 | $168.75 | $168.75 | 0 |
| 2009-11-16 | $168.75 | $168.75 | 4 |
| 2009-11-13 | $157.00 | $157.00 | 0 |
| 2009-11-12 | $157.00 | $157.00 | 44 |
| 2009-11-11 | $157.00 | $157.00 | 0 |
| 2009-11-10 | $157.00 | $157.00 | 168 |
| 2009-11-09 | $140.00 | $140.00 | 392 |
| 2009-11-06 | $156.75 | $156.75 | 0 |
| 2009-11-05 | $156.75 | $156.75 | 36 |
| 2009-11-04 | $159.75 | $159.75 | 284 |
| 2009-11-03 | $161.25 | $161.25 | 16 |
| 2009-11-02 | $161.25 | $161.25 | 204 |
| 2009-10-30 | $166.00 | $166.00 | 4 |
| 2009-10-29 | $166.25 | $166.25 | 96 |
| 2009-10-28 | $166.25 | $166.25 | 28 |
| 2009-10-27 | $171.25 | $171.25 | 24 |
| 2009-10-26 | $183.50 | $183.50 | 44 |
| 2009-10-23 | $172.50 | $172.50 | 0 |
| 2009-10-22 | $172.50 | $172.50 | 376 |
| 2009-10-21 | $187.50 | $187.50 | 688 |
| 2009-10-20 | $175.00 | $175.00 | 52 |
| 2009-10-19 | $163.75 | $163.75 | 548 |
| 2009-10-16 | $163.00 | $163.00 | 272 |
| 2009-10-15 | $165.75 | $165.75 | 172 |
| 2009-10-14 | $150.50 | $150.50 | 148 |
| 2009-10-13 | $168.75 | $168.75 | 56 |
| 2009-10-12 | $162.50 | $162.50 | 0 |
| 2009-10-09 | $162.50 | $162.50 | 4 |
| 2009-10-08 | $150.00 | $150.00 | 1,140 |
| 2009-10-07 | $162.50 | $162.50 | 228 |
| 2009-10-06 | $167.50 | $167.50 | 520 |
| 2009-10-05 | $162.50 | $162.50 | 364 |
| 2009-10-02 | $166.25 | $166.25 | 204 |
| 2009-10-01 | $163.75 | $163.75 | 404 |
| 2009-09-30 | $156.25 | $156.25 | 4,304 |
| 2009-09-29 | $132.50 | $132.50 | 1,116 |
| 2009-09-28 | $120.00 | $120.00 | 12 |
| 2009-09-25 | $124.25 | $124.25 | 0 |
| 2009-09-24 | $124.25 | $124.25 | 92 |
| 2009-09-23 | $125.00 | $125.00 | 0 |
| 2009-09-22 | $125.00 | $125.00 | 428 |
| 2009-09-21 | $123.75 | $123.75 | 92 |
| 2009-09-18 | $123.00 | $123.00 | 36 |
| 2009-09-17 | $118.75 | $118.75 | 0 |
| 2009-09-16 | $118.75 | $118.75 | 908 |
| 2009-09-15 | $118.75 | $118.75 | 1,256 |
| 2009-09-14 | $113.75 | $113.75 | 1,504 |
| 2009-09-11 | $103.75 | $103.75 | 4,096 |
| 2009-09-10 | $100.50 | $100.50 | 2,228 |
| 2009-09-09 | $100.00 | $100.00 | 700 |
| 2009-09-08 | $101.25 | $101.25 | 344 |
| 2009-09-04 | $98.50 | $98.50 | 220 |
| 2009-09-03 | $97.50 | $97.50 | 100 |
| 2009-09-02 | $90.00 | $90.00 | 136 |
| 2009-09-01 | $100.00 | $100.00 | 356 |
| 2009-08-31 | $101.25 | $101.25 | 932 |
| 2009-08-28 | $97.00 | $97.00 | 392 |
| 2009-08-27 | $97.50 | $97.50 | 0 |
| 2009-08-26 | $97.50 | $97.50 | 336 |
| 2009-08-25 | $82.25 | $82.25 | 80 |
| 2009-08-24 | $99.75 | $99.75 | 0 |
| 2009-08-21 | $99.75 | $99.75 | 0 |
| 2009-08-20 | $99.75 | $99.75 | 60 |
| 2009-08-19 | $88.50 | $88.50 | 0 |
| 2009-08-18 | $88.50 | $88.50 | 40 |
| 2009-08-17 | $80.25 | $80.25 | 12 |
| 2009-08-14 | $78.75 | $78.75 | 208 |
| 2009-08-13 | $87.50 | $87.50 | 392 |
| 2009-08-12 | $97.50 | $97.50 | 0 |
| 2009-08-11 | $97.50 | $97.50 | 40 |
| 2009-08-10 | $97.50 | $97.50 | 540 |
| 2009-08-07 | $97.50 | $97.50 | 4 |
| 2009-08-06 | $100.00 | $100.00 | 908 |
| 2009-08-05 | $103.75 | $103.75 | 1,076 |
| 2009-08-04 | $86.25 | $86.25 | 200 |
| 2009-08-03 | $77.50 | $77.50 | 200 |
| 2009-07-31 | $75.00 | $75.00 | 1,112 |
| 2009-07-30 | $70.00 | $70.00 | 2,932 |
| 2009-07-29 | $60.00 | $60.00 | 264 |
| 2009-07-28 | $70.00 | $70.00 | 0 |
| 2009-07-27 | $70.00 | $70.00 | 452 |
| 2009-07-24 | $70.00 | $70.00 | 32 |
| 2009-07-23 | $70.00 | $70.00 | 80 |
| 2009-07-22 | $70.00 | $70.00 | 0 |
| 2009-07-21 | $70.00 | $70.00 | 0 |
| 2009-07-20 | $70.00 | $70.00 | 0 |
| 2009-07-17 | $70.00 | $70.00 | 208 |
| 2009-07-16 | $68.75 | $68.75 | 0 |
| 2009-07-15 | $68.75 | $68.75 | 0 |
| 2009-07-14 | $68.75 | $68.75 | 0 |
| 2009-07-13 | $68.75 | $68.75 | 40 |
| 2009-07-10 | $60.00 | $60.00 | 0 |
| 2009-07-09 | $60.00 | $60.00 | 56 |
| 2009-07-08 | $61.25 | $61.25 | 420 |
| 2009-07-07 | $65.00 | $65.00 | 0 |
| 2009-07-06 | $65.00 | $65.00 | 0 |
| 2009-07-02 | $65.00 | $65.00 | 0 |
| 2009-07-01 | $65.00 | $65.00 | 40 |
| 2009-06-30 | $61.25 | $61.25 | 8 |
| 2009-06-29 | $60.00 | $60.00 | 0 |
| 2009-06-26 | $60.00 | $60.00 | 1,012 |
| 2009-06-25 | $71.25 | $71.25 | 20 |
| 2009-06-24 | $71.25 | $71.25 | 52 |
| 2009-06-23 | $63.75 | $63.75 | 40 |
| 2009-06-22 | $65.00 | $65.00 | 0 |
| 2009-06-19 | $65.00 | $65.00 | 0 |
| 2009-06-18 | $65.00 | $65.00 | 24 |
| 2009-06-17 | $59.00 | $59.00 | 532 |
| 2009-06-16 | $59.50 | $59.50 | 12 |
| 2009-06-15 | $59.50 | $59.50 | 1,692 |
| 2009-06-12 | $58.75 | $58.75 | 6,380 |
| 2009-06-11 | $57.50 | $57.50 | 492 |
| 2009-06-10 | $52.50 | $52.50 | 17,736 |
| 2009-06-09 | $51.25 | $51.25 | 11,568 |
| 2009-06-08 | $48.75 | $48.75 | 572 |
| 2009-06-05 | $50.00 | $50.00 | 2,848 |
| 2009-06-04 | $50.00 | $50.00 | 2,756 |
| 2009-06-03 | $50.25 | $50.25 | 3,356 |
| 2009-06-02 | $51.25 | $51.25 | 10,420 |
| 2009-06-01 | $55.00 | $55.00 | 1,740 |
| 2009-05-29 | $56.25 | $56.25 | 220 |
| 2009-05-28 | $62.00 | $62.00 | 400 |
| 2009-05-27 | $50.00 | $50.00 | 0 |
| 2009-05-26 | $50.00 | $50.00 | 8 |
| 2009-05-22 | $55.00 | $55.00 | 1,536 |
| 2009-05-21 | $50.00 | $50.00 | 12,028 |
| 2009-05-20 | $43.75 | $43.75 | 680 |
| 2009-05-19 | $31.25 | $31.25 | 6,180 |
| 2009-05-18 | $30.75 | $30.75 | 5,548 |
| 2009-05-15 | $30.00 | $30.00 | 2,652 |
| 2009-05-14 | $31.25 | $31.25 | 560 |
| 2009-05-13 | $32.50 | $32.50 | 324 |
| 2009-05-12 | $31.25 | $31.25 | 6,020 |
| 2009-05-11 | $28.50 | $28.50 | 1,496 |
| 2009-05-08 | $22.50 | $22.50 | 280 |
| 2009-05-07 | $22.50 | $22.50 | 248 |