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
- 1994-10-25 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 | $135.75 | $170.77 | 13 |
| 2009-12-30 | $135.30 | $170.20 | 307 |
| 2009-12-29 | $131.40 | $165.29 | 20 |
| 2009-12-28 | $120.00 | $150.95 | 53 |
| 2009-12-24 | $106.80 | $134.35 | 20 |
| 2009-12-23 | $114.75 | $144.35 | 113 |
| 2009-12-22 | $128.55 | $161.71 | 0 |
| 2009-12-21 | $128.55 | $161.71 | 0 |
| 2009-12-18 | $128.55 | $161.71 | 53 |
| 2009-12-17 | $126.75 | $159.45 | 167 |
| 2009-12-16 | $127.65 | $160.58 | 93 |
| 2009-12-15 | $133.80 | $168.31 | 293 |
| 2009-12-14 | $128.55 | $161.71 | 193 |
| 2009-12-11 | $115.65 | $145.48 | 113 |
| 2009-12-10 | $121.50 | $152.84 | 20 |
| 2009-12-09 | $127.50 | $160.39 | 287 |
| 2009-12-08 | $120.00 | $150.95 | 0 |
| 2009-12-07 | $120.00 | $150.95 | 27 |
| 2009-12-04 | $112.50 | $141.52 | 100 |
| 2009-12-03 | $113.40 | $142.65 | 0 |
| 2009-12-02 | $113.40 | $142.65 | 0 |
| 2009-12-01 | $113.40 | $142.65 | 53 |
| 2009-11-30 | $120.15 | $151.14 | 0 |
| 2009-11-27 | $120.15 | $151.14 | 0 |
| 2009-11-25 | $120.15 | $151.14 | 0 |
| 2009-11-24 | $120.15 | $151.14 | 0 |
| 2009-11-23 | $120.15 | $149.26 | 0 |
| 2009-11-20 | $120.15 | $149.26 | 200 |
| 2009-11-19 | $120.45 | $149.63 | 27 |
| 2009-11-18 | $125.25 | $155.59 | 160 |
| 2009-11-17 | $113.85 | $141.43 | 7 |
| 2009-11-16 | $111.15 | $138.08 | 160 |
| 2009-11-13 | $102.75 | $127.64 | 47 |
| 2009-11-12 | $94.20 | $117.02 | 0 |
| 2009-11-11 | $94.20 | $117.02 | 7 |
| 2009-11-10 | $94.65 | $117.58 | 173 |
| 2009-11-09 | $105.00 | $130.44 | 107 |
| 2009-11-06 | $100.95 | $125.40 | 67 |
| 2009-11-05 | $92.55 | $114.97 | 0 |
| 2009-11-04 | $92.55 | $114.97 | 0 |
| 2009-11-03 | $92.55 | $114.97 | 0 |
| 2009-11-02 | $92.55 | $114.97 | 40 |
| 2009-10-30 | $109.50 | $136.03 | 53 |
| 2009-10-29 | $99.75 | $123.91 | 13 |
| 2009-10-28 | $103.50 | $128.57 | 0 |
| 2009-10-27 | $103.50 | $128.57 | 147 |
| 2009-10-26 | $93.45 | $116.09 | 0 |
| 2009-10-23 | $93.45 | $116.09 | 13 |
| 2009-10-22 | $101.85 | $126.52 | 0 |
| 2009-10-21 | $101.85 | $126.52 | 253 |
| 2009-10-20 | $94.50 | $117.39 | 27 |
| 2009-10-19 | $93.15 | $115.72 | 200 |
| 2009-10-16 | $91.50 | $113.67 | 87 |
| 2009-10-15 | $90.00 | $111.80 | 0 |
| 2009-10-14 | $90.00 | $111.80 | 0 |
| 2009-10-13 | $90.00 | $111.80 | 93 |
| 2009-10-12 | $90.15 | $111.99 | 0 |
| 2009-10-09 | $90.15 | $111.99 | 33 |
| 2009-10-08 | $90.15 | $111.99 | 0 |
| 2009-10-07 | $90.15 | $111.99 | 107 |
| 2009-10-06 | $90.00 | $111.80 | 80 |
| 2009-10-05 | $90.15 | $111.99 | 0 |
| 2009-10-02 | $90.15 | $111.99 | 107 |
| 2009-10-01 | $92.25 | $114.60 | 0 |
| 2009-09-30 | $92.25 | $114.60 | 0 |
| 2009-09-29 | $92.25 | $114.60 | 7 |
| 2009-09-28 | $97.50 | $121.12 | 0 |
| 2009-09-25 | $97.50 | $121.12 | 107 |
| 2009-09-24 | $93.75 | $116.46 | 0 |
| 2009-09-23 | $93.75 | $116.46 | 133 |
| 2009-09-22 | $96.75 | $120.19 | 113 |
| 2009-09-21 | $97.05 | $120.56 | 0 |
| 2009-09-18 | $97.05 | $120.56 | 107 |
| 2009-09-17 | $97.65 | $121.31 | 0 |
| 2009-09-16 | $97.65 | $121.31 | 320 |
| 2009-09-15 | $113.85 | $141.43 | 53 |
| 2009-09-14 | $97.50 | $121.12 | 427 |
| 2009-09-11 | $93.75 | $116.46 | 93 |
| 2009-09-10 | $97.35 | $120.93 | 0 |
| 2009-09-09 | $97.35 | $120.93 | 87 |
| 2009-09-08 | $104.85 | $130.25 | 20 |
| 2009-09-04 | $98.25 | $122.05 | 0 |
| 2009-09-03 | $98.25 | $122.05 | 27 |
| 2009-09-02 | $86.70 | $107.70 | 27 |
| 2009-09-01 | $104.70 | $130.06 | 33 |
| 2009-08-31 | $90.00 | $111.80 | 13 |
| 2009-08-28 | $87.15 | $108.26 | 0 |
| 2009-08-27 | $87.15 | $106.40 | 27 |
| 2009-08-26 | $104.10 | $127.09 | 40 |
| 2009-08-25 | $90.00 | $109.88 | 193 |
| 2009-08-24 | $90.00 | $109.88 | 0 |
| 2009-08-21 | $90.00 | $109.88 | 0 |
| 2009-08-20 | $90.00 | $109.88 | 87 |
| 2009-08-19 | $85.50 | $104.38 | 93 |
| 2009-08-18 | $79.50 | $97.06 | 107 |
| 2009-08-17 | $78.30 | $95.59 | 100 |
| 2009-08-14 | $79.50 | $97.06 | 0 |
| 2009-08-13 | $79.50 | $97.06 | 0 |
| 2009-08-12 | $79.50 | $97.06 | 0 |
| 2009-08-11 | $79.50 | $97.06 | 0 |
| 2009-08-10 | $79.50 | $97.06 | 240 |
| 2009-08-07 | $84.60 | $103.29 | 67 |
| 2009-08-06 | $75.60 | $92.30 | 0 |
| 2009-08-05 | $75.60 | $92.30 | 27 |
| 2009-08-04 | $84.90 | $103.65 | 40 |
| 2009-08-03 | $90.00 | $109.88 | 67 |
| 2009-07-31 | $90.00 | $109.88 | 467 |
| 2009-07-30 | $89.70 | $109.51 | 0 |
| 2009-07-29 | $89.70 | $109.51 | 0 |
| 2009-07-28 | $89.70 | $109.51 | 373 |
| 2009-07-27 | $90.00 | $109.88 | 113 |
| 2009-07-24 | $93.00 | $113.54 | 0 |
| 2009-07-23 | $93.00 | $113.54 | 887 |
| 2009-07-22 | $91.50 | $111.71 | 33 |
| 2009-07-21 | $84.75 | $103.47 | 13 |
| 2009-07-20 | $90.00 | $109.88 | 93 |
| 2009-07-17 | $90.00 | $109.88 | 627 |
| 2009-07-16 | $75.15 | $91.75 | 87 |
| 2009-07-15 | $92.40 | $112.81 | 333 |
| 2009-07-14 | $103.35 | $126.18 | 220 |
| 2009-07-13 | $78.75 | $96.14 | 180 |
| 2009-07-10 | $75.75 | $92.48 | 0 |
| 2009-07-09 | $75.75 | $92.48 | 0 |
| 2009-07-08 | $75.75 | $92.48 | 47 |
| 2009-07-07 | $75.90 | $92.66 | 20 |
| 2009-07-06 | $90.75 | $110.79 | 0 |
| 2009-07-02 | $90.75 | $110.79 | 0 |
| 2009-07-01 | $90.75 | $110.79 | 1,347 |
| 2009-06-30 | $78.75 | $96.14 | 0 |
| 2009-06-29 | $78.75 | $96.14 | 0 |
| 2009-06-26 | $78.75 | $96.14 | 53 |
| 2009-06-25 | $78.75 | $96.14 | 0 |
| 2009-06-24 | $78.75 | $96.14 | 0 |
| 2009-06-23 | $78.75 | $96.14 | 0 |
| 2009-06-22 | $78.75 | $96.14 | 0 |
| 2009-06-19 | $78.75 | $96.14 | 480 |
| 2009-06-18 | $93.00 | $113.54 | 13 |
| 2009-06-17 | $89.40 | $109.15 | 0 |
| 2009-06-16 | $89.40 | $109.15 | 53 |
| 2009-06-15 | $75.00 | $91.56 | 93 |
| 2009-06-12 | $78.75 | $96.14 | 13 |
| 2009-06-11 | $69.30 | $84.61 | 153 |
| 2009-06-10 | $67.50 | $82.41 | 333 |
| 2009-06-09 | $74.85 | $91.38 | 827 |
| 2009-06-08 | $78.75 | $96.14 | 0 |
| 2009-06-05 | $78.75 | $96.14 | 0 |
| 2009-06-04 | $78.75 | $96.14 | 0 |
| 2009-06-03 | $78.75 | $96.14 | 47 |
| 2009-06-02 | $79.35 | $96.88 | 0 |
| 2009-06-01 | $79.35 | $96.88 | 0 |
| 2009-05-29 | $79.35 | $95.04 | 47 |
| 2009-05-28 | $92.25 | $110.50 | 180 |
| 2009-05-27 | $77.70 | $93.07 | 113 |
| 2009-05-26 | $84.15 | $100.79 | 0 |
| 2009-05-22 | $84.15 | $100.79 | 7 |
| 2009-05-21 | $90.00 | $107.80 | 0 |
| 2009-05-20 | $90.00 | $107.80 | 0 |
| 2009-05-19 | $90.00 | $107.80 | 53 |
| 2009-05-18 | $90.00 | $107.80 | 7 |
| 2009-05-15 | $90.00 | $107.80 | 0 |
| 2009-05-14 | $90.00 | $107.80 | 0 |
| 2009-05-13 | $90.00 | $107.80 | 140 |
| 2009-05-12 | $90.00 | $107.80 | 0 |
| 2009-05-11 | $90.00 | $107.80 | 67 |
| 2009-05-08 | $90.00 | $107.80 | 33 |
| 2009-05-07 | $81.60 | $97.74 | 120 |
| 2009-05-06 | $91.50 | $109.60 | 127 |
| 2009-05-05 | $89.85 | $107.62 | 160 |
| 2009-05-04 | $86.85 | $104.03 | 100 |
| 2009-05-01 | $90.15 | $107.98 | 20 |
| 2009-04-30 | $90.00 | $107.80 | 20 |
| 2009-04-29 | $88.50 | $106.00 | 333 |
| 2009-04-28 | $90.00 | $107.80 | 0 |
| 2009-04-27 | $90.00 | $107.80 | 0 |
| 2009-04-24 | $90.00 | $107.80 | 7 |
| 2009-04-23 | $87.75 | $105.11 | 33 |
| 2009-04-22 | $93.75 | $112.29 | 207 |
| 2009-04-21 | $92.85 | $111.21 | 707 |
| 2009-04-20 | $68.25 | $81.75 | 27 |
| 2009-04-17 | $82.50 | $98.82 | 0 |
| 2009-04-16 | $82.50 | $98.82 | 27 |
| 2009-04-15 | $82.50 | $98.82 | 620 |
| 2009-04-14 | $90.15 | $107.98 | 327 |
| 2009-04-13 | $89.10 | $106.72 | 447 |
| 2009-04-09 | $60.15 | $72.05 | 127 |
| 2009-04-08 | $53.25 | $63.78 | 113 |
| 2009-04-07 | $65.25 | $78.16 | 153 |
| 2009-04-06 | $51.45 | $61.63 | 13 |
| 2009-04-03 | $59.25 | $70.97 | 120 |
| 2009-04-02 | $44.10 | $52.82 | 47 |
| 2009-04-01 | $52.05 | $62.34 | 93 |
| 2009-03-31 | $51.15 | $61.27 | 13 |
| 2009-03-30 | $45.00 | $53.90 | 80 |
| 2009-03-27 | $51.60 | $61.81 | 13 |
| 2009-03-26 | $45.30 | $54.26 | 27 |
| 2009-03-25 | $48.30 | $57.85 | 120 |
| 2009-03-24 | $47.70 | $57.13 | 507 |
| 2009-03-23 | $42.00 | $50.31 | 747 |
| 2009-03-20 | $47.85 | $57.31 | 313 |
| 2009-03-19 | $58.35 | $69.89 | 140 |
| 2009-03-18 | $52.50 | $62.88 | 80 |
| 2009-03-17 | $50.25 | $60.19 | 233 |
| 2009-03-16 | $49.50 | $59.29 | 240 |
| 2009-03-13 | $44.70 | $53.54 | 227 |
| 2009-03-12 | $30.00 | $35.93 | 53 |
| 2009-03-11 | $26.70 | $31.98 | 40 |
| 2009-03-10 | $25.65 | $30.72 | 100 |
| 2009-03-09 | $24.75 | $29.65 | 1,373 |
| 2009-03-06 | $31.50 | $37.73 | 347 |
| 2009-03-05 | $39.75 | $47.61 | 640 |
| 2009-03-04 | $48.75 | $58.39 | 653 |
| 2009-03-03 | $45.00 | $53.90 | 413 |
| 2009-03-02 | $45.00 | $53.90 | 433 |
| 2009-02-27 | $60.00 | $71.87 | 47 |
| 2009-02-26 | $60.00 | $71.87 | 133 |
| 2009-02-25 | $60.00 | $71.87 | 133 |
| 2009-02-24 | $67.50 | $79.05 | 27 |
| 2009-02-23 | $63.75 | $74.66 | 240 |
| 2009-02-20 | $85.05 | $99.61 | 7 |
| 2009-02-19 | $86.85 | $101.72 | 0 |
| 2009-02-18 | $86.85 | $101.72 | 47 |
| 2009-02-17 | $79.35 | $92.93 | 1,193 |
| 2009-02-13 | $66.75 | $78.18 | 447 |
| 2009-02-12 | $89.70 | $105.05 | 47 |
| 2009-02-11 | $83.85 | $98.20 | 73 |
| 2009-02-10 | $75.15 | $88.01 | 107 |
| 2009-02-09 | $78.75 | $92.23 | 0 |
| 2009-02-06 | $78.75 | $92.23 | 153 |
| 2009-02-05 | $82.50 | $96.62 | 47 |
| 2009-02-04 | $85.95 | $100.66 | 67 |
| 2009-02-03 | $77.10 | $90.30 | 13 |
| 2009-02-02 | $78.90 | $92.41 | 367 |
| 2009-01-30 | $76.50 | $89.59 | 67 |
| 2009-01-29 | $69.15 | $80.99 | 207 |
| 2009-01-28 | $74.25 | $86.96 | 60 |
| 2009-01-27 | $71.70 | $83.97 | 207 |
| 2009-01-26 | $75.00 | $87.84 | 0 |
| 2009-01-23 | $75.00 | $87.84 | 100 |
| 2009-01-22 | $75.60 | $88.54 | 107 |
| 2009-01-21 | $71.25 | $83.45 | 120 |
| 2009-01-20 | $78.30 | $91.70 | 93 |
| 2009-01-16 | $66.15 | $77.47 | 387 |
| 2009-01-15 | $68.70 | $80.46 | 247 |
| 2009-01-14 | $69.75 | $81.69 | 173 |
| 2009-01-13 | $66.60 | $78.00 | 413 |
| 2009-01-12 | $69.75 | $81.69 | 207 |
| 2009-01-09 | $69.90 | $81.86 | 133 |
| 2009-01-08 | $69.30 | $81.16 | 280 |
| 2009-01-07 | $73.65 | $86.26 | 107 |
| 2009-01-06 | $76.20 | $89.24 | 307 |
| 2009-01-05 | $77.10 | $90.30 | 47 |
| 2009-01-02 | $78.00 | $91.35 | 147 |