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
- 1999-02-25 to 2026-08-28
- 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 | $73.75 | $73.75 | 69 |
| 2009-12-30 | $80.00 | $80.00 | 18 |
| 2009-12-29 | $80.00 | $80.00 | 4 |
| 2009-12-28 | $81.00 | $81.00 | 4 |
| 2009-12-24 | $73.75 | $73.75 | 393 |
| 2009-12-23 | $80.00 | $80.00 | 54 |
| 2009-12-22 | $75.00 | $75.00 | 106 |
| 2009-12-21 | $80.00 | $80.00 | 30 |
| 2009-12-18 | $80.00 | $80.00 | 196 |
| 2009-12-17 | $70.00 | $70.00 | 155 |
| 2009-12-16 | $65.00 | $65.00 | 171 |
| 2009-12-15 | $66.25 | $66.25 | 132 |
| 2009-12-14 | $60.00 | $60.00 | 222 |
| 2009-12-11 | $55.00 | $55.00 | 158 |
| 2009-12-10 | $55.00 | $55.00 | 18 |
| 2009-12-09 | $50.00 | $50.00 | 32 |
| 2009-12-08 | $50.00 | $50.00 | 216 |
| 2009-12-07 | $42.50 | $42.50 | 1 |
| 2009-12-04 | $42.50 | $42.50 | 0 |
| 2009-12-03 | $42.50 | $42.50 | 2 |
| 2009-12-02 | $42.50 | $42.50 | 0 |
| 2009-12-01 | $42.50 | $42.50 | 8 |
| 2009-11-30 | $40.00 | $40.00 | 6 |
| 2009-11-27 | $39.00 | $39.00 | 20 |
| 2009-11-25 | $40.00 | $40.00 | 30 |
| 2009-11-24 | $39.00 | $39.00 | 40 |
| 2009-11-23 | $32.50 | $32.50 | 58 |
| 2009-11-20 | $30.00 | $30.00 | 85 |
| 2009-11-19 | $37.50 | $37.50 | 20 |
| 2009-11-18 | $37.50 | $37.50 | 28 |
| 2009-11-17 | $37.50 | $37.50 | 20 |
| 2009-11-16 | $37.50 | $37.50 | 66 |
| 2009-11-13 | $45.00 | $45.00 | 51 |
| 2009-11-12 | $45.00 | $45.00 | 96 |
| 2009-11-11 | $47.50 | $47.50 | 20 |
| 2009-11-10 | $50.00 | $50.00 | 84 |
| 2009-11-09 | $55.00 | $55.00 | 78 |
| 2009-11-06 | $50.00 | $50.00 | 30 |
| 2009-11-05 | $50.00 | $50.00 | 41 |
| 2009-11-04 | $50.00 | $50.00 | 30 |
| 2009-11-03 | $50.00 | $50.00 | 20 |
| 2009-11-02 | $55.00 | $55.00 | 81 |
| 2009-10-30 | $57.50 | $57.50 | 29 |
| 2009-10-29 | $55.00 | $55.00 | 30 |
| 2009-10-28 | $54.00 | $54.00 | 75 |
| 2009-10-27 | $50.00 | $50.00 | 0 |
| 2009-10-26 | $50.00 | $50.00 | 3 |
| 2009-10-23 | $52.50 | $52.50 | 40 |
| 2009-10-22 | $55.00 | $55.00 | 208 |
| 2009-10-21 | $50.00 | $50.00 | 37 |
| 2009-10-20 | $54.00 | $54.00 | 6 |
| 2009-10-19 | $55.00 | $55.00 | 0 |
| 2009-10-16 | $55.00 | $55.00 | 51 |
| 2009-10-15 | $47.50 | $47.50 | 0 |
| 2009-10-14 | $47.50 | $47.50 | 0 |
| 2009-10-13 | $47.50 | $47.50 | 30 |
| 2009-10-12 | $45.00 | $45.00 | 0 |
| 2009-10-09 | $45.00 | $45.00 | 10 |
| 2009-10-08 | $45.00 | $45.00 | 40 |
| 2009-10-07 | $45.00 | $45.00 | 104 |
| 2009-10-06 | $47.50 | $47.50 | 0 |
| 2009-10-05 | $47.50 | $47.50 | 87 |
| 2009-10-02 | $46.25 | $46.25 | 4 |
| 2009-10-01 | $49.50 | $49.50 | 0 |
| 2009-09-30 | $49.50 | $49.50 | 0 |
| 2009-09-29 | $49.50 | $49.50 | 0 |
| 2009-09-28 | $46.25 | $46.25 | 180 |
| 2009-09-25 | $49.00 | $49.00 | 36 |
| 2009-09-24 | $47.50 | $47.50 | 31 |
| 2009-09-23 | $45.00 | $45.00 | 3 |
| 2009-09-22 | $45.00 | $45.00 | 0 |
| 2009-09-21 | $45.00 | $45.00 | 20 |
| 2009-09-18 | $45.00 | $45.00 | 1 |
| 2009-09-17 | $45.00 | $45.00 | 78 |
| 2009-09-16 | $44.50 | $44.50 | 0 |
| 2009-09-15 | $44.50 | $44.50 | 20 |
| 2009-09-14 | $47.50 | $47.50 | 9 |
| 2009-09-11 | $48.00 | $48.00 | 0 |
| 2009-09-10 | $48.00 | $48.00 | 178 |
| 2009-09-09 | $47.00 | $47.00 | 20 |
| 2009-09-08 | $45.00 | $45.00 | 0 |
| 2009-09-04 | $45.00 | $45.00 | 2 |
| 2009-09-03 | $45.00 | $45.00 | 12 |
| 2009-09-02 | $44.00 | $44.00 | 7 |
| 2009-09-01 | $45.00 | $45.00 | 16 |
| 2009-08-31 | $47.50 | $47.50 | 0 |
| 2009-08-28 | $47.50 | $47.50 | 18 |
| 2009-08-27 | $43.50 | $43.50 | 16 |
| 2009-08-26 | $43.50 | $43.50 | 20 |
| 2009-08-25 | $43.50 | $43.50 | 20 |
| 2009-08-24 | $43.50 | $43.50 | 14 |
| 2009-08-21 | $47.50 | $47.50 | 0 |
| 2009-08-20 | $47.50 | $47.50 | 30 |
| 2009-08-19 | $42.50 | $42.50 | 0 |
| 2009-08-18 | $42.50 | $42.50 | 72 |
| 2009-08-17 | $47.50 | $47.50 | 0 |
| 2009-08-14 | $47.50 | $47.50 | 21 |
| 2009-08-13 | $49.50 | $49.50 | 40 |
| 2009-08-12 | $47.50 | $47.50 | 44 |
| 2009-08-11 | $47.50 | $47.50 | 82 |
| 2009-08-10 | $42.50 | $42.50 | 44 |
| 2009-08-07 | $45.00 | $45.00 | 31 |
| 2009-08-06 | $45.00 | $45.00 | 20 |
| 2009-08-05 | $45.00 | $45.00 | 46 |
| 2009-08-04 | $42.50 | $42.50 | 34 |
| 2009-08-03 | $42.50 | $42.50 | 24 |
| 2009-07-31 | $42.50 | $42.50 | 0 |
| 2009-07-30 | $42.50 | $42.50 | 15 |
| 2009-07-29 | $42.50 | $42.50 | 20 |
| 2009-07-28 | $42.50 | $42.50 | 0 |
| 2009-07-27 | $42.50 | $42.50 | 45 |
| 2009-07-24 | $42.50 | $42.50 | 17 |
| 2009-07-23 | $42.50 | $42.50 | 19 |
| 2009-07-22 | $42.50 | $42.50 | 40 |
| 2009-07-21 | $45.00 | $45.00 | 20 |
| 2009-07-20 | $40.00 | $40.00 | 50 |
| 2009-07-17 | $45.00 | $45.00 | 10 |
| 2009-07-16 | $45.50 | $45.50 | 62 |
| 2009-07-15 | $45.00 | $45.00 | 0 |
| 2009-07-14 | $45.00 | $45.00 | 0 |
| 2009-07-13 | $45.00 | $45.00 | 44 |
| 2009-07-10 | $40.00 | $40.00 | 30 |
| 2009-07-09 | $40.00 | $40.00 | 20 |
| 2009-07-08 | $50.00 | $50.00 | 37 |
| 2009-07-07 | $50.00 | $50.00 | 46 |
| 2009-07-06 | $39.00 | $39.00 | 66 |
| 2009-07-02 | $40.00 | $40.00 | 10 |
| 2009-07-01 | $45.00 | $45.00 | 12 |
| 2009-06-30 | $45.50 | $45.50 | 2 |
| 2009-06-29 | $55.00 | $55.00 | 73 |
| 2009-06-26 | $55.00 | $55.00 | 0 |
| 2009-06-25 | $55.00 | $55.00 | 1 |
| 2009-06-24 | $55.00 | $55.00 | 45 |
| 2009-06-23 | $61.50 | $61.50 | 58 |
| 2009-06-22 | $61.50 | $61.50 | 4 |
| 2009-06-19 | $61.50 | $61.50 | 261 |
| 2009-06-18 | $60.00 | $60.00 | 524 |
| 2009-06-17 | $55.00 | $55.00 | 47 |
| 2009-06-16 | $85.00 | $85.00 | 176 |
| 2009-06-15 | $50.00 | $50.00 | 396 |
| 2009-06-12 | $47.50 | $47.50 | 41 |
| 2009-06-11 | $40.00 | $40.00 | 92 |
| 2009-06-10 | $37.50 | $37.50 | 29 |
| 2009-06-09 | $40.00 | $40.00 | 52 |
| 2009-06-08 | $37.25 | $37.25 | 49 |
| 2009-06-05 | $35.00 | $35.00 | 12 |
| 2009-06-04 | $35.00 | $35.00 | 140 |
| 2009-06-03 | $32.50 | $32.50 | 13 |
| 2009-06-02 | $31.25 | $31.25 | 0 |
| 2009-06-01 | $31.25 | $31.25 | 4 |
| 2009-05-29 | $32.50 | $32.50 | 13 |
| 2009-05-28 | $31.25 | $31.25 | 13 |
| 2009-05-27 | $32.50 | $32.50 | 0 |
| 2009-05-26 | $32.50 | $32.50 | 0 |
| 2009-05-22 | $32.50 | $32.50 | 14 |
| 2009-05-21 | $28.00 | $28.00 | 284 |
| 2009-05-20 | $30.00 | $30.00 | 98 |
| 2009-05-19 | $35.00 | $35.00 | 38 |
| 2009-05-18 | $35.00 | $35.00 | 401 |
| 2009-05-15 | $35.00 | $35.00 | 106 |
| 2009-05-14 | $35.00 | $35.00 | 93 |
| 2009-05-13 | $32.50 | $32.50 | 85 |
| 2009-05-12 | $32.50 | $32.50 | 292 |
| 2009-05-11 | $33.75 | $33.75 | 85 |
| 2009-05-08 | $36.25 | $36.25 | 8 |
| 2009-05-07 | $33.00 | $33.00 | 0 |
| 2009-05-06 | $34.00 | $34.00 | 55 |
| 2009-05-05 | $30.50 | $30.50 | 0 |
| 2009-05-04 | $30.50 | $30.50 | 4 |
| 2009-05-01 | $30.00 | $30.00 | 42 |
| 2009-04-30 | $36.25 | $36.25 | 19 |
| 2009-04-29 | $37.50 | $37.50 | 71 |
| 2009-04-28 | $35.00 | $35.00 | 93 |
| 2009-04-27 | $29.00 | $29.00 | 0 |
| 2009-04-24 | $29.00 | $29.00 | 0 |
| 2009-04-23 | $29.00 | $29.00 | 60 |
| 2009-04-22 | $29.50 | $29.50 | 36 |
| 2009-04-21 | $29.50 | $29.50 | 27 |
| 2009-04-20 | $30.00 | $30.00 | 62 |
| 2009-04-17 | $35.00 | $35.00 | 143 |
| 2009-04-16 | $30.50 | $30.50 | 184 |
| 2009-04-15 | $32.50 | $32.50 | 20 |
| 2009-04-14 | $35.00 | $35.00 | 342 |
| 2009-04-13 | $35.00 | $35.00 | 39 |
| 2009-04-09 | $35.00 | $35.00 | 47 |
| 2009-04-08 | $35.00 | $35.00 | 0 |
| 2009-04-07 | $35.00 | $35.00 | 24 |
| 2009-04-06 | $40.00 | $40.00 | 0 |
| 2009-04-03 | $40.00 | $40.00 | 32 |
| 2009-04-02 | $40.00 | $40.00 | 155 |
| 2009-04-01 | $35.00 | $35.00 | 0 |
| 2009-03-31 | $35.00 | $35.00 | 34 |
| 2009-03-30 | $33.75 | $33.75 | 25 |
| 2009-03-27 | $42.50 | $42.50 | 10 |
| 2009-03-26 | $42.50 | $42.50 | 111 |
| 2009-03-25 | $38.75 | $38.75 | 117 |
| 2009-03-24 | $37.50 | $37.50 | 38 |
| 2009-03-23 | $35.50 | $35.50 | 50 |
| 2009-03-20 | $35.00 | $35.00 | 128 |
| 2009-03-19 | $37.50 | $37.50 | 462 |
| 2009-03-18 | $42.50 | $42.50 | 0 |
| 2009-03-17 | $42.50 | $42.50 | 314 |
| 2009-03-16 | $37.50 | $37.50 | 340 |
| 2009-03-13 | $37.50 | $37.50 | 96 |
| 2009-03-12 | $36.25 | $36.25 | 66 |
| 2009-03-11 | $35.00 | $35.00 | 54 |
| 2009-03-10 | $32.50 | $32.50 | 46 |
| 2009-03-09 | $32.50 | $32.50 | 59 |
| 2009-03-06 | $32.50 | $32.50 | 297 |
| 2009-03-05 | $36.25 | $36.25 | 198 |
| 2009-03-04 | $31.25 | $31.25 | 31 |
| 2009-03-03 | $31.25 | $31.25 | 175 |
| 2009-03-02 | $32.50 | $32.50 | 5 |
| 2009-02-27 | $32.50 | $32.50 | 98 |
| 2009-02-26 | $35.50 | $35.50 | 21 |
| 2009-02-25 | $35.50 | $35.50 | 22 |
| 2009-02-24 | $31.25 | $31.25 | 126 |
| 2009-02-23 | $35.00 | $35.00 | 63 |
| 2009-02-20 | $33.75 | $33.75 | 25 |
| 2009-02-19 | $31.25 | $31.25 | 74 |
| 2009-02-18 | $35.00 | $35.00 | 10 |
| 2009-02-17 | $35.00 | $35.00 | 39 |
| 2009-02-13 | $35.00 | $35.00 | 132 |
| 2009-02-12 | $35.00 | $35.00 | 266 |
| 2009-02-11 | $45.00 | $45.00 | 91 |
| 2009-02-10 | $40.00 | $40.00 | 40 |
| 2009-02-09 | $35.00 | $35.00 | 290 |
| 2009-02-06 | $35.00 | $35.00 | 5 |
| 2009-02-05 | $35.00 | $35.00 | 0 |
| 2009-02-04 | $35.00 | $35.00 | 2 |
| 2009-02-03 | $37.50 | $37.50 | 144 |
| 2009-02-02 | $37.00 | $37.00 | 244 |
| 2009-01-30 | $32.50 | $32.50 | 67 |
| 2009-01-29 | $33.75 | $33.75 | 30 |
| 2009-01-28 | $50.00 | $50.00 | 115 |
| 2009-01-27 | $33.75 | $33.75 | 68 |
| 2009-01-26 | $34.50 | $34.50 | 10 |
| 2009-01-23 | $33.00 | $33.00 | 110 |
| 2009-01-22 | $33.50 | $33.50 | 31 |
| 2009-01-21 | $32.50 | $32.50 | 48 |
| 2009-01-20 | $30.00 | $30.00 | 139 |
| 2009-01-16 | $33.50 | $33.50 | 252 |
| 2009-01-15 | $32.50 | $32.50 | 58 |
| 2009-01-14 | $35.00 | $35.00 | 40 |
| 2009-01-13 | $35.00 | $35.00 | 86 |
| 2009-01-12 | $35.00 | $35.00 | 212 |
| 2009-01-09 | $35.00 | $35.00 | 225 |
| 2009-01-08 | $40.00 | $40.00 | 34 |
| 2009-01-07 | $37.50 | $37.50 | 50 |
| 2009-01-06 | $35.00 | $35.00 | 47 |
| 2009-01-05 | $40.00 | $40.00 | 22 |
| 2009-01-02 | $40.00 | $40.00 | 28 |