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
- 1996-06-12 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 | $88.00 | $88.00 | 1,255 |
| 2009-12-30 | $89.10 | $89.10 | 988 |
| 2009-12-29 | $90.20 | $90.20 | 947 |
| 2009-12-28 | $91.30 | $91.30 | 1,677 |
| 2009-12-24 | $94.60 | $94.60 | 405 |
| 2009-12-23 | $99.00 | $99.00 | 1,259 |
| 2009-12-22 | $93.50 | $93.50 | 1,944 |
| 2009-12-21 | $94.60 | $94.60 | 1,258 |
| 2009-12-18 | $90.20 | $90.20 | 2,530 |
| 2009-12-17 | $94.60 | $94.60 | 1,437 |
| 2009-12-16 | $96.80 | $96.80 | 4,463 |
| 2009-12-15 | $99.00 | $99.00 | 4,234 |
| 2009-12-14 | $100.10 | $100.10 | 6,826 |
| 2009-12-11 | $111.10 | $111.10 | 1,265 |
| 2009-12-10 | $111.10 | $111.10 | 2,028 |
| 2009-12-09 | $115.50 | $115.50 | 2,439 |
| 2009-12-08 | $117.70 | $117.70 | 9,643 |
| 2009-12-07 | $112.20 | $112.20 | 4,412 |
| 2009-12-04 | $89.10 | $89.10 | 6,482 |
| 2009-12-03 | $91.30 | $91.30 | 3,686 |
| 2009-12-02 | $103.40 | $103.40 | 3,902 |
| 2009-12-01 | $105.60 | $105.60 | 2,070 |
| 2009-11-30 | $104.50 | $104.50 | 3,664 |
| 2009-11-27 | $110.00 | $110.00 | 1,139 |
| 2009-11-25 | $111.10 | $111.10 | 4,843 |
| 2009-11-24 | $114.40 | $114.40 | 2,385 |
| 2009-11-23 | $122.10 | $122.10 | 4,758 |
| 2009-11-20 | $113.30 | $113.30 | 3,025 |
| 2009-11-19 | $121.00 | $121.00 | 5,718 |
| 2009-11-18 | $125.40 | $125.40 | 6,593 |
| 2009-11-17 | $118.80 | $118.80 | 18,709 |
| 2009-11-16 | $110.00 | $110.00 | 26,201 |
| 2009-11-13 | $139.70 | $139.70 | 11,862 |
| 2009-11-12 | $151.80 | $151.80 | 21,967 |
| 2009-11-11 | $141.90 | $141.90 | 10,832 |
| 2009-11-10 | $113.30 | $113.30 | 3,312 |
| 2009-11-09 | $102.30 | $102.30 | 4,851 |
| 2009-11-06 | $116.60 | $116.60 | 3,518 |
| 2009-11-05 | $119.90 | $119.90 | 9,315 |
| 2009-11-04 | $110.00 | $110.00 | 17,396 |
| 2009-11-03 | $97.90 | $97.90 | 6,148 |
| 2009-11-02 | $85.80 | $85.80 | 1,637 |
| 2009-10-30 | $82.50 | $82.50 | 1,772 |
| 2009-10-29 | $77.00 | $77.00 | 3,381 |
| 2009-10-28 | $77.00 | $77.00 | 2,553 |
| 2009-10-27 | $79.20 | $79.20 | 4,075 |
| 2009-10-26 | $68.20 | $68.20 | 1,207 |
| 2009-10-23 | $71.50 | $71.50 | 414 |
| 2009-10-22 | $69.30 | $69.30 | 1,263 |
| 2009-10-21 | $66.00 | $66.00 | 1,094 |
| 2009-10-20 | $68.20 | $68.20 | 4,104 |
| 2009-10-19 | $74.80 | $74.80 | 2,135 |
| 2009-10-16 | $77.00 | $77.00 | 2,600 |
| 2009-10-15 | $81.40 | $81.40 | 3,583 |
| 2009-10-14 | $80.30 | $80.30 | 4,767 |
| 2009-10-13 | $81.40 | $81.40 | 3,446 |
| 2009-10-12 | $74.80 | $74.80 | 5,692 |
| 2009-10-09 | $88.00 | $88.00 | 27,868 |
| 2009-10-08 | $102.30 | $102.30 | 37,365 |
| 2009-10-07 | $62.70 | $62.70 | 5,993 |
| 2009-10-06 | $60.50 | $60.50 | 9,648 |
| 2009-10-05 | $60.50 | $60.50 | 4,123 |
| 2009-10-02 | $55.00 | $55.00 | 1,062 |
| 2009-10-01 | $50.60 | $50.60 | 755 |
| 2009-09-30 | $49.50 | $49.50 | 624 |
| 2009-09-29 | $49.50 | $49.50 | 1,965 |
| 2009-09-28 | $52.80 | $52.80 | 842 |
| 2009-09-25 | $55.00 | $55.00 | 320 |
| 2009-09-24 | $55.00 | $55.00 | 1,219 |
| 2009-09-23 | $58.30 | $58.30 | 2,095 |
| 2009-09-22 | $52.80 | $52.80 | 1,025 |
| 2009-09-21 | $53.90 | $53.90 | 425 |
| 2009-09-18 | $52.80 | $52.80 | 1,057 |
| 2009-09-17 | $55.00 | $55.00 | 2,527 |
| 2009-09-16 | $55.00 | $55.00 | 4,243 |
| 2009-09-15 | $49.50 | $49.50 | 1,194 |
| 2009-09-14 | $48.40 | $48.40 | 2,049 |
| 2009-09-11 | $49.50 | $49.50 | 2,974 |
| 2009-09-10 | $51.70 | $51.70 | 1,851 |
| 2009-09-09 | $55.00 | $55.00 | 913 |
| 2009-09-08 | $55.00 | $55.00 | 528 |
| 2009-09-04 | $53.90 | $53.90 | 1,270 |
| 2009-09-03 | $53.90 | $53.90 | 2,394 |
| 2009-09-02 | $56.10 | $56.10 | 1,135 |
| 2009-09-01 | $57.20 | $57.20 | 727 |
| 2009-08-31 | $58.30 | $58.30 | 526 |
| 2009-08-28 | $57.20 | $57.20 | 793 |
| 2009-08-27 | $56.10 | $56.10 | 1,885 |
| 2009-08-26 | $60.50 | $60.50 | 760 |
| 2009-08-25 | $58.30 | $58.30 | 1,544 |
| 2009-08-24 | $62.70 | $62.70 | 1,232 |
| 2009-08-21 | $62.70 | $62.70 | 787 |
| 2009-08-20 | $60.50 | $60.50 | 195 |
| 2009-08-19 | $60.50 | $60.50 | 1,173 |
| 2009-08-18 | $60.50 | $60.50 | 1,569 |
| 2009-08-17 | $56.10 | $56.10 | 625 |
| 2009-08-14 | $57.20 | $57.20 | 488 |
| 2009-08-13 | $57.20 | $57.20 | 499 |
| 2009-08-12 | $61.60 | $61.60 | 795 |
| 2009-08-11 | $63.80 | $63.80 | 1,809 |
| 2009-08-10 | $59.40 | $59.40 | 785 |
| 2009-08-07 | $61.60 | $61.60 | 1,065 |
| 2009-08-06 | $62.70 | $62.70 | 4,020 |
| 2009-08-05 | $68.20 | $68.20 | 3,385 |
| 2009-08-04 | $68.20 | $68.20 | 4,063 |
| 2009-08-03 | $56.10 | $56.10 | 2,045 |
| 2009-07-31 | $57.20 | $57.20 | 1,712 |
| 2009-07-30 | $55.00 | $55.00 | 1,097 |
| 2009-07-29 | $49.50 | $49.50 | 781 |
| 2009-07-28 | $49.50 | $49.50 | 939 |
| 2009-07-27 | $55.00 | $55.00 | 425 |
| 2009-07-24 | $52.80 | $52.80 | 705 |
| 2009-07-23 | $55.00 | $55.00 | 972 |
| 2009-07-22 | $59.40 | $59.40 | 722 |
| 2009-07-21 | $57.20 | $57.20 | 487 |
| 2009-07-20 | $53.90 | $53.90 | 1,164 |
| 2009-07-17 | $52.80 | $52.80 | 494 |
| 2009-07-16 | $55.00 | $55.00 | 1,545 |
| 2009-07-15 | $48.40 | $48.40 | 1,725 |
| 2009-07-14 | $40.70 | $40.70 | 1,263 |
| 2009-07-13 | $41.80 | $41.80 | 593 |
| 2009-07-10 | $41.80 | $41.80 | 377 |
| 2009-07-09 | $42.90 | $42.90 | 730 |
| 2009-07-08 | $40.70 | $40.70 | 1,425 |
| 2009-07-07 | $44.00 | $44.00 | 656 |
| 2009-07-06 | $47.30 | $47.30 | 1,380 |
| 2009-07-02 | $50.60 | $50.60 | 503 |
| 2009-07-01 | $51.70 | $51.70 | 796 |
| 2009-06-30 | $53.90 | $53.90 | 558 |
| 2009-06-29 | $53.90 | $53.90 | 890 |
| 2009-06-26 | $56.10 | $56.10 | 452 |
| 2009-06-25 | $52.80 | $52.80 | 1,611 |
| 2009-06-24 | $53.90 | $53.90 | 459 |
| 2009-06-23 | $55.00 | $55.00 | 1,366 |
| 2009-06-22 | $58.30 | $58.30 | 1,477 |
| 2009-06-19 | $63.80 | $63.80 | 1,424 |
| 2009-06-18 | $61.60 | $61.60 | 1,075 |
| 2009-06-17 | $60.50 | $60.50 | 2,963 |
| 2009-06-16 | $66.00 | $66.00 | 2,080 |
| 2009-06-15 | $70.40 | $70.40 | 1,060 |
| 2009-06-12 | $72.60 | $72.60 | 828 |
| 2009-06-11 | $74.80 | $74.80 | 1,024 |
| 2009-06-10 | $75.90 | $75.90 | 1,670 |
| 2009-06-09 | $77.00 | $77.00 | 1,936 |
| 2009-06-08 | $74.80 | $74.80 | 2,435 |
| 2009-06-05 | $74.80 | $74.80 | 3,790 |
| 2009-06-04 | $73.70 | $73.70 | 1,762 |
| 2009-06-03 | $75.90 | $75.90 | 4,853 |
| 2009-06-02 | $78.10 | $78.10 | 5,206 |
| 2009-06-01 | $89.10 | $89.10 | 11,019 |
| 2009-05-29 | $86.90 | $86.90 | 8,854 |
| 2009-05-28 | $83.60 | $83.60 | 5,676 |
| 2009-05-27 | $73.70 | $73.70 | 4,497 |
| 2009-05-26 | $69.30 | $69.30 | 16,046 |
| 2009-05-22 | $79.20 | $79.20 | 4,755 |
| 2009-05-21 | $67.10 | $67.10 | 2,430 |
| 2009-05-20 | $70.40 | $70.40 | 2,080 |
| 2009-05-19 | $69.30 | $69.30 | 6,888 |
| 2009-05-18 | $75.90 | $75.90 | 3,896 |
| 2009-05-15 | $71.50 | $71.50 | 12,906 |
| 2009-05-14 | $66.00 | $66.00 | 15,979 |
| 2009-05-13 | $55.00 | $55.00 | 2,214 |
| 2009-05-12 | $56.10 | $56.10 | 10,039 |
| 2009-05-11 | $66.00 | $66.00 | 21,506 |
| 2009-05-08 | $53.90 | $53.90 | 6,605 |
| 2009-05-07 | $46.20 | $46.20 | 1,349 |
| 2009-05-06 | $47.30 | $47.30 | 1,551 |
| 2009-05-05 | $45.10 | $45.10 | 378 |
| 2009-05-04 | $46.20 | $46.20 | 565 |
| 2009-05-01 | $45.10 | $45.10 | 375 |
| 2009-04-30 | $42.90 | $42.90 | 1,359 |
| 2009-04-29 | $49.50 | $49.50 | 643 |
| 2009-04-28 | $49.50 | $49.50 | 571 |
| 2009-04-27 | $42.90 | $42.90 | 1,025 |
| 2009-04-24 | $44.00 | $44.00 | 876 |
| 2009-04-23 | $46.20 | $46.20 | 569 |
| 2009-04-22 | $46.20 | $46.20 | 789 |
| 2009-04-21 | $51.70 | $51.70 | 351 |
| 2009-04-20 | $49.50 | $49.50 | 1,047 |
| 2009-04-17 | $52.80 | $52.80 | 420 |
| 2009-04-16 | $50.60 | $50.60 | 237 |
| 2009-04-15 | $49.50 | $49.50 | 696 |
| 2009-04-14 | $50.60 | $50.60 | 2,278 |
| 2009-04-13 | $55.00 | $55.00 | 2,463 |
| 2009-04-09 | $55.00 | $55.00 | 504 |
| 2009-04-08 | $51.70 | $51.70 | 564 |
| 2009-04-07 | $48.40 | $48.40 | 1,282 |
| 2009-04-06 | $51.70 | $51.70 | 2,413 |
| 2009-04-03 | $55.00 | $55.00 | 1,726 |
| 2009-04-02 | $47.30 | $47.30 | 986 |
| 2009-04-01 | $46.20 | $46.20 | 1,561 |
| 2009-03-31 | $48.40 | $48.40 | 3,612 |
| 2009-03-30 | $46.20 | $46.20 | 1,913 |
| 2009-03-27 | $44.00 | $44.00 | 4,742 |
| 2009-03-26 | $53.90 | $53.90 | 23,711 |
| 2009-03-25 | $30.80 | $30.80 | 7,270 |
| 2009-03-24 | $20.90 | $20.90 | 131 |
| 2009-03-23 | $20.90 | $20.90 | 216 |
| 2009-03-20 | $20.90 | $20.90 | 498 |
| 2009-03-19 | $19.80 | $19.80 | 252 |
| 2009-03-18 | $22.00 | $22.00 | 559 |
| 2009-03-17 | $22.00 | $22.00 | 2,543 |
| 2009-03-16 | $20.90 | $20.90 | 787 |
| 2009-03-13 | $18.70 | $18.70 | 521 |
| 2009-03-12 | $18.70 | $18.70 | 1,225 |
| 2009-03-11 | $17.60 | $17.60 | 651 |
| 2009-03-10 | $17.60 | $17.60 | 285 |
| 2009-03-09 | $17.60 | $17.60 | 296 |
| 2009-03-06 | $18.70 | $18.70 | 507 |
| 2009-03-05 | $18.70 | $18.70 | 394 |
| 2009-03-04 | $18.70 | $18.70 | 297 |
| 2009-03-03 | $18.70 | $18.70 | 154 |
| 2009-03-02 | $20.90 | $20.90 | 767 |
| 2009-02-27 | $20.90 | $20.90 | 747 |
| 2009-02-26 | $19.80 | $19.80 | 1,015 |
| 2009-02-25 | $19.80 | $19.80 | 431 |
| 2009-02-24 | $19.80 | $19.80 | 569 |
| 2009-02-23 | $19.80 | $19.80 | 390 |
| 2009-02-20 | $17.60 | $17.60 | 689 |
| 2009-02-19 | $18.70 | $18.70 | 379 |
| 2009-02-18 | $19.80 | $19.80 | 549 |
| 2009-02-17 | $19.80 | $19.80 | 975 |
| 2009-02-13 | $19.80 | $19.80 | 815 |
| 2009-02-12 | $20.90 | $20.90 | 826 |
| 2009-02-11 | $20.90 | $20.90 | 928 |
| 2009-02-10 | $19.80 | $19.80 | 1,225 |
| 2009-02-09 | $20.90 | $20.90 | 1,494 |
| 2009-02-06 | $17.60 | $17.60 | 3,969 |
| 2009-02-05 | $19.80 | $19.80 | 214 |
| 2009-02-04 | $19.80 | $19.80 | 414 |
| 2009-02-03 | $18.70 | $18.70 | 863 |
| 2009-02-02 | $18.70 | $18.70 | 1,021 |
| 2009-01-30 | $18.70 | $18.70 | 1,339 |
| 2009-01-29 | $19.80 | $19.80 | 959 |
| 2009-01-28 | $18.70 | $18.70 | 237 |
| 2009-01-27 | $17.60 | $17.60 | 579 |
| 2009-01-26 | $18.70 | $18.70 | 4,332 |
| 2009-01-23 | $19.80 | $19.80 | 942 |
| 2009-01-22 | $19.80 | $19.80 | 1,126 |
| 2009-01-21 | $19.80 | $19.80 | 1,394 |
| 2009-01-20 | $22.00 | $22.00 | 559 |
| 2009-01-16 | $24.20 | $24.20 | 788 |
| 2009-01-15 | $20.90 | $20.90 | 362 |
| 2009-01-14 | $23.10 | $23.10 | 1,325 |
| 2009-01-13 | $23.10 | $23.10 | 215 |
| 2009-01-12 | $24.20 | $24.20 | 820 |
| 2009-01-09 | $25.30 | $25.30 | 575 |
| 2009-01-08 | $24.20 | $24.20 | 1,898 |
| 2009-01-07 | $26.40 | $26.40 | 2,142 |
| 2009-01-06 | $22.00 | $22.00 | 2,323 |
| 2009-01-05 | $19.80 | $19.80 | 2,351 |
| 2009-01-02 | $17.60 | $17.60 | 1,087 |