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
- 1999-09-21 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 | $97.86 | $97.86 | 0 |
| 2009-12-30 | $97.86 | $97.86 | 0 |
| 2009-12-29 | $97.86 | $97.86 | 700 |
| 2009-12-28 | $96.35 | $96.35 | 200 |
| 2009-12-24 | $96.35 | $96.35 | 0 |
| 2009-12-23 | $96.35 | $96.35 | 0 |
| 2009-12-22 | $96.35 | $96.35 | 300 |
| 2009-12-21 | $95.85 | $95.85 | 100 |
| 2009-12-18 | $96.23 | $96.23 | 800 |
| 2009-12-17 | $95.93 | $95.93 | 200 |
| 2009-12-16 | $97.75 | $97.75 | 1,200 |
| 2009-12-15 | $97.13 | $97.13 | 0 |
| 2009-12-14 | $97.13 | $97.13 | 0 |
| 2009-12-11 | $97.13 | $97.13 | 100 |
| 2009-12-10 | $97.00 | $97.00 | 0 |
| 2009-12-09 | $97.00 | $97.00 | 0 |
| 2009-12-08 | $97.00 | $97.00 | 400 |
| 2009-12-07 | $98.12 | $98.12 | 100 |
| 2009-12-04 | $96.61 | $96.61 | 0 |
| 2009-12-03 | $96.61 | $96.61 | 100 |
| 2009-12-02 | $97.61 | $97.61 | 200 |
| 2009-12-01 | $96.00 | $96.00 | 0 |
| 2009-11-30 | $96.00 | $96.00 | 200 |
| 2009-11-27 | $98.30 | $98.30 | 100 |
| 2009-11-25 | $99.63 | $99.63 | 1,300 |
| 2009-11-24 | $97.18 | $97.18 | 0 |
| 2009-11-23 | $97.18 | $97.18 | 0 |
| 2009-11-20 | $97.18 | $97.18 | 100 |
| 2009-11-19 | $97.83 | $97.83 | 200 |
| 2009-11-18 | $100.00 | $100.00 | 0 |
| 2009-11-17 | $100.00 | $100.00 | 100 |
| 2009-11-16 | $99.86 | $99.86 | 100 |
| 2009-11-13 | $99.50 | $99.50 | 1,000 |
| 2009-11-12 | $98.56 | $98.56 | 0 |
| 2009-11-11 | $98.56 | $98.56 | 0 |
| 2009-11-10 | $98.56 | $98.56 | 300 |
| 2009-11-09 | $97.85 | $97.85 | 200 |
| 2009-11-06 | $96.75 | $96.75 | 100 |
| 2009-11-05 | $97.00 | $97.00 | 2,300 |
| 2009-11-04 | $95.31 | $95.31 | 900 |
| 2009-11-03 | $88.69 | $88.69 | 0 |
| 2009-11-02 | $88.69 | $88.69 | 100 |
| 2009-10-30 | $90.23 | $90.23 | 300 |
| 2009-10-29 | $90.47 | $90.47 | 0 |
| 2009-10-28 | $90.47 | $90.47 | 100 |
| 2009-10-27 | $92.01 | $92.01 | 100 |
| 2009-10-26 | $90.64 | $90.64 | 0 |
| 2009-10-23 | $90.64 | $90.64 | 100 |
| 2009-10-22 | $91.48 | $91.48 | 0 |
| 2009-10-21 | $91.48 | $91.48 | 0 |
| 2009-10-20 | $91.48 | $91.48 | 200 |
| 2009-10-19 | $93.00 | $93.00 | 0 |
| 2009-10-16 | $93.00 | $93.00 | 0 |
| 2009-10-15 | $93.00 | $93.00 | 1,500 |
| 2009-10-14 | $94.08 | $94.08 | 200 |
| 2009-10-13 | $92.48 | $92.48 | 100 |
| 2009-10-12 | $94.20 | $94.20 | 100 |
| 2009-10-09 | $92.65 | $92.65 | 0 |
| 2009-10-08 | $92.65 | $92.65 | 100 |
| 2009-10-07 | $90.97 | $90.97 | 0 |
| 2009-10-06 | $90.97 | $90.97 | 100 |
| 2009-10-05 | $89.70 | $89.70 | 100 |
| 2009-10-02 | $88.89 | $88.89 | 0 |
| 2009-10-01 | $88.89 | $88.89 | 400 |
| 2009-09-30 | $91.66 | $91.66 | 100 |
| 2009-09-29 | $93.41 | $93.41 | 100 |
| 2009-09-28 | $91.12 | $91.12 | 0 |
| 2009-09-25 | $91.12 | $91.12 | 100 |
| 2009-09-24 | $91.71 | $91.71 | 100 |
| 2009-09-23 | $93.62 | $93.62 | 6,700 |
| 2009-09-22 | $94.98 | $94.98 | 0 |
| 2009-09-21 | $94.98 | $94.98 | 100 |
| 2009-09-18 | $94.45 | $94.45 | 0 |
| 2009-09-17 | $94.45 | $94.45 | 100 |
| 2009-09-16 | $92.41 | $92.41 | 0 |
| 2009-09-15 | $92.41 | $92.41 | 100 |
| 2009-09-14 | $93.04 | $93.04 | 0 |
| 2009-09-11 | $93.04 | $93.04 | 400 |
| 2009-09-10 | $93.61 | $93.61 | 300 |
| 2009-09-09 | $91.00 | $91.00 | 600 |
| 2009-09-08 | $88.01 | $88.01 | 500 |
| 2009-09-04 | $85.00 | $85.00 | 0 |
| 2009-09-03 | $85.00 | $85.00 | 100 |
| 2009-09-02 | $85.54 | $85.54 | 0 |
| 2009-09-01 | $85.54 | $85.54 | 500 |
| 2009-08-31 | $85.61 | $85.61 | 0 |
| 2009-08-28 | $85.61 | $85.61 | 0 |
| 2009-08-27 | $85.61 | $85.61 | 0 |
| 2009-08-26 | $85.61 | $85.61 | 0 |
| 2009-08-25 | $85.61 | $85.61 | 0 |
| 2009-08-24 | $85.61 | $85.61 | 500 |
| 2009-08-21 | $84.10 | $84.10 | 0 |
| 2009-08-20 | $84.10 | $84.10 | 100 |
| 2009-08-19 | $83.82 | $83.82 | 0 |
| 2009-08-18 | $83.82 | $83.82 | 0 |
| 2009-08-17 | $83.82 | $83.82 | 0 |
| 2009-08-14 | $83.82 | $83.82 | 0 |
| 2009-08-13 | $83.82 | $83.82 | 0 |
| 2009-08-12 | $83.82 | $83.82 | 0 |
| 2009-08-11 | $83.82 | $83.82 | 0 |
| 2009-08-10 | $83.82 | $83.82 | 0 |
| 2009-08-07 | $83.82 | $83.82 | 200 |
| 2009-08-06 | $84.05 | $84.05 | 0 |
| 2009-08-05 | $84.05 | $84.05 | 900 |
| 2009-08-04 | $77.58 | $77.58 | 0 |
| 2009-08-03 | $77.58 | $77.58 | 0 |
| 2009-07-31 | $77.58 | $77.58 | 0 |
| 2009-07-30 | $77.58 | $77.58 | 200 |
| 2009-07-29 | $76.03 | $76.03 | 0 |
| 2009-07-28 | $76.03 | $76.03 | 300 |
| 2009-07-27 | $73.55 | $73.55 | 0 |
| 2009-07-24 | $73.55 | $73.55 | 0 |
| 2009-07-23 | $73.55 | $73.55 | 900 |
| 2009-07-22 | $69.34 | $69.34 | 0 |
| 2009-07-21 | $69.34 | $69.34 | 0 |
| 2009-07-20 | $69.34 | $69.34 | 0 |
| 2009-07-17 | $69.34 | $69.34 | 0 |
| 2009-07-16 | $69.34 | $69.34 | 0 |
| 2009-07-15 | $69.34 | $69.34 | 0 |
| 2009-07-14 | $69.34 | $69.34 | 200 |
| 2009-07-13 | $70.44 | $70.44 | 0 |
| 2009-07-10 | $70.44 | $70.44 | 500 |
| 2009-07-09 | $74.06 | $74.06 | 0 |
| 2009-07-08 | $74.06 | $74.06 | 0 |
| 2009-07-07 | $74.06 | $74.06 | 0 |
| 2009-07-06 | $74.06 | $74.06 | 0 |
| 2009-07-02 | $74.06 | $74.06 | 100 |
| 2009-07-01 | $76.77 | $76.77 | 0 |
| 2009-06-30 | $76.77 | $76.77 | 0 |
| 2009-06-29 | $76.77 | $76.77 | 100 |
| 2009-06-26 | $78.32 | $78.32 | 200 |
| 2009-06-25 | $80.20 | $80.20 | 800 |
| 2009-06-24 | $75.92 | $75.92 | 0 |
| 2009-06-23 | $75.92 | $75.92 | 0 |
| 2009-06-22 | $75.92 | $75.92 | 0 |
| 2009-06-19 | $75.92 | $75.92 | 0 |
| 2009-06-18 | $75.92 | $75.92 | 0 |
| 2009-06-17 | $75.92 | $75.92 | 0 |
| 2009-06-16 | $75.92 | $75.92 | 0 |
| 2009-06-15 | $75.92 | $75.92 | 0 |
| 2009-06-12 | $75.92 | $75.92 | 200 |
| 2009-06-11 | $77.16 | $77.16 | 200 |
| 2009-06-10 | $75.38 | $75.38 | 0 |
| 2009-06-09 | $75.38 | $75.38 | 0 |
| 2009-06-08 | $75.38 | $75.38 | 0 |
| 2009-06-05 | $75.38 | $75.38 | 0 |
| 2009-06-04 | $75.38 | $75.38 | 0 |
| 2009-06-03 | $75.38 | $75.38 | 0 |
| 2009-06-02 | $75.38 | $75.38 | 0 |
| 2009-06-01 | $75.38 | $75.38 | 0 |
| 2009-05-29 | $75.38 | $75.38 | 0 |
| 2009-05-28 | $75.38 | $75.38 | 0 |
| 2009-05-27 | $75.38 | $75.38 | 0 |
| 2009-05-26 | $75.38 | $75.38 | 0 |
| 2009-05-22 | $75.38 | $75.38 | 0 |
| 2009-05-21 | $75.38 | $75.38 | 0 |
| 2009-05-20 | $75.38 | $75.38 | 0 |
| 2009-05-19 | $75.38 | $75.38 | 0 |
| 2009-05-18 | $75.38 | $75.38 | 0 |
| 2009-05-15 | $75.38 | $75.38 | 0 |
| 2009-05-14 | $75.38 | $75.38 | 0 |
| 2009-05-13 | $75.38 | $75.38 | 0 |
| 2009-05-12 | $75.38 | $75.38 | 0 |
| 2009-05-11 | $75.38 | $75.38 | 100 |
| 2009-05-08 | $74.22 | $74.22 | 0 |
| 2009-05-07 | $74.22 | $74.22 | 0 |
| 2009-05-06 | $74.22 | $74.22 | 700 |
| 2009-05-05 | $73.65 | $73.65 | 300 |
| 2009-05-04 | $71.75 | $71.75 | 500 |
| 2009-05-01 | $71.60 | $71.60 | 0 |
| 2009-04-30 | $71.60 | $71.60 | 0 |
| 2009-04-29 | $71.60 | $71.60 | 200 |
| 2009-04-28 | $68.69 | $68.69 | 600 |
| 2009-04-27 | $66.75 | $66.75 | 0 |
| 2009-04-24 | $66.75 | $66.75 | 100 |
| 2009-04-23 | $69.04 | $69.04 | 0 |
| 2009-04-22 | $69.04 | $69.04 | 100 |
| 2009-04-21 | $69.46 | $69.46 | 0 |
| 2009-04-20 | $69.46 | $69.46 | 0 |
| 2009-04-17 | $69.46 | $69.46 | 0 |
| 2009-04-16 | $69.46 | $69.46 | 0 |
| 2009-04-15 | $69.46 | $69.46 | 0 |
| 2009-04-14 | $69.46 | $69.46 | 0 |
| 2009-04-13 | $69.46 | $69.46 | 0 |
| 2009-04-09 | $69.46 | $69.46 | 100 |
| 2009-04-08 | $67.57 | $67.57 | 0 |
| 2009-04-07 | $67.57 | $67.57 | 0 |
| 2009-04-06 | $67.57 | $67.57 | 0 |
| 2009-04-03 | $67.57 | $67.57 | 100 |
| 2009-04-02 | $66.25 | $66.25 | 0 |
| 2009-04-01 | $66.25 | $66.25 | 100 |
| 2009-03-31 | $65.18 | $65.18 | 0 |
| 2009-03-30 | $65.18 | $65.18 | 100 |
| 2009-03-27 | $66.41 | $66.41 | 1,200 |
| 2009-03-26 | $66.91 | $66.91 | 100 |
| 2009-03-25 | $63.38 | $63.38 | 200 |
| 2009-03-24 | $62.20 | $62.20 | 0 |
| 2009-03-23 | $62.20 | $62.20 | 0 |
| 2009-03-20 | $62.20 | $62.20 | 100 |
| 2009-03-19 | $62.52 | $62.52 | 0 |
| 2009-03-18 | $62.52 | $62.52 | 400 |
| 2009-03-17 | $61.00 | $61.00 | 100 |
| 2009-03-16 | $62.51 | $62.51 | 100 |
| 2009-03-13 | $58.49 | $58.49 | 200 |
| 2009-03-12 | $57.90 | $57.90 | 300 |
| 2009-03-11 | $55.20 | $55.20 | 0 |
| 2009-03-10 | $55.20 | $55.20 | 1,000 |
| 2009-03-09 | $53.89 | $53.89 | 0 |
| 2009-03-06 | $53.89 | $53.89 | 0 |
| 2009-03-05 | $53.89 | $53.89 | 300 |
| 2009-03-04 | $54.57 | $54.57 | 0 |
| 2009-03-03 | $54.57 | $54.57 | 400 |
| 2009-03-02 | $54.97 | $54.97 | 700 |
| 2009-02-27 | $54.45 | $54.45 | 700 |
| 2009-02-26 | $57.00 | $57.00 | 500 |
| 2009-02-25 | $58.00 | $58.00 | 100 |
| 2009-02-24 | $59.67 | $59.67 | 400 |
| 2009-02-23 | $58.69 | $58.69 | 100 |
| 2009-02-20 | $60.91 | $60.91 | 100 |
| 2009-02-19 | $64.40 | $64.40 | 0 |
| 2009-02-18 | $64.40 | $64.40 | 0 |
| 2009-02-17 | $64.40 | $64.40 | 100 |
| 2009-02-13 | $65.35 | $65.35 | 2,400 |
| 2009-02-12 | $64.72 | $64.72 | 0 |
| 2009-02-11 | $64.72 | $64.72 | 100 |
| 2009-02-10 | $65.14 | $65.14 | 300 |
| 2009-02-09 | $66.00 | $66.00 | 100 |
| 2009-02-06 | $67.80 | $67.80 | 0 |
| 2009-02-05 | $67.80 | $67.80 | 500 |
| 2009-02-04 | $68.50 | $68.50 | 600 |
| 2009-02-03 | $66.53 | $66.53 | 100 |
| 2009-02-02 | $64.63 | $64.63 | 300 |
| 2009-01-30 | $64.41 | $64.41 | 100 |
| 2009-01-29 | $66.04 | $66.04 | 0 |
| 2009-01-28 | $66.04 | $66.04 | 300 |
| 2009-01-27 | $61.51 | $61.51 | 0 |
| 2009-01-26 | $61.51 | $61.51 | 0 |
| 2009-01-23 | $61.51 | $61.51 | 100 |
| 2009-01-22 | $64.44 | $64.44 | 0 |
| 2009-01-21 | $64.44 | $64.44 | 0 |
| 2009-01-20 | $64.44 | $64.44 | 200 |
| 2009-01-16 | $65.85 | $65.85 | 400 |
| 2009-01-15 | $65.58 | $65.58 | 0 |
| 2009-01-14 | $65.58 | $65.58 | 0 |
| 2009-01-13 | $65.58 | $65.58 | 0 |
| 2009-01-12 | $65.58 | $65.58 | 100 |
| 2009-01-09 | $71.40 | $71.40 | 0 |
| 2009-01-08 | $71.40 | $71.40 | 0 |
| 2009-01-07 | $71.40 | $71.40 | 0 |
| 2009-01-06 | $71.40 | $71.40 | 0 |
| 2009-01-05 | $71.40 | $71.40 | 100 |
| 2009-01-02 | $74.25 | $74.25 | 1,600 |