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
- 1997-01-02 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 | $165.00 | $177.88 | 0 |
| 2009-12-30 | $165.00 | $177.88 | 0 |
| 2009-12-29 | $165.00 | $177.88 | 0 |
| 2009-12-28 | $165.00 | $177.88 | 100 |
| 2009-12-24 | $166.00 | $178.96 | 0 |
| 2009-12-23 | $166.00 | $178.96 | 0 |
| 2009-12-22 | $166.00 | $178.96 | 200 |
| 2009-12-21 | $165.00 | $177.88 | 100 |
| 2009-12-18 | $165.00 | $177.88 | 300 |
| 2009-12-17 | $166.05 | $179.02 | 200 |
| 2009-12-16 | $167.00 | $179.72 | 2,400 |
| 2009-12-15 | $163.50 | $175.95 | 300 |
| 2009-12-14 | $163.10 | $175.52 | 200 |
| 2009-12-11 | $165.00 | $177.56 | 700 |
| 2009-12-10 | $166.00 | $178.64 | 0 |
| 2009-12-09 | $166.00 | $178.64 | 0 |
| 2009-12-08 | $166.00 | $178.64 | 200 |
| 2009-12-07 | $165.00 | $177.56 | 0 |
| 2009-12-04 | $165.00 | $177.56 | 500 |
| 2009-12-03 | $164.00 | $176.49 | 400 |
| 2009-12-02 | $164.00 | $176.49 | 0 |
| 2009-12-01 | $164.00 | $176.49 | 100 |
| 2009-11-30 | $164.00 | $176.49 | 0 |
| 2009-11-27 | $164.00 | $176.49 | 0 |
| 2009-11-25 | $164.00 | $176.49 | 0 |
| 2009-11-24 | $164.00 | $176.49 | 0 |
| 2009-11-23 | $164.00 | $176.49 | 1,400 |
| 2009-11-20 | $163.95 | $176.43 | 0 |
| 2009-11-19 | $163.95 | $176.43 | 0 |
| 2009-11-18 | $163.95 | $176.43 | 0 |
| 2009-11-17 | $163.95 | $176.43 | 0 |
| 2009-11-16 | $163.95 | $176.43 | 0 |
| 2009-11-13 | $163.95 | $176.43 | 0 |
| 2009-11-12 | $163.95 | $176.43 | 100 |
| 2009-11-11 | $163.75 | $176.22 | 0 |
| 2009-11-10 | $163.75 | $176.22 | 0 |
| 2009-11-09 | $163.75 | $176.22 | 0 |
| 2009-11-06 | $163.75 | $176.22 | 0 |
| 2009-11-05 | $163.75 | $176.22 | 0 |
| 2009-11-04 | $163.75 | $176.22 | 0 |
| 2009-11-03 | $163.75 | $176.22 | 0 |
| 2009-11-02 | $163.75 | $176.22 | 0 |
| 2009-10-30 | $163.75 | $176.22 | 100 |
| 2009-10-29 | $162.75 | $175.14 | 0 |
| 2009-10-28 | $162.75 | $175.14 | 0 |
| 2009-10-27 | $162.75 | $175.14 | 0 |
| 2009-10-26 | $162.75 | $175.14 | 0 |
| 2009-10-23 | $162.75 | $175.14 | 800 |
| 2009-10-22 | $163.50 | $175.95 | 800 |
| 2009-10-21 | $163.00 | $175.41 | 300 |
| 2009-10-20 | $165.00 | $177.56 | 0 |
| 2009-10-19 | $165.00 | $177.56 | 0 |
| 2009-10-16 | $165.00 | $177.56 | 0 |
| 2009-10-15 | $165.00 | $177.56 | 100 |
| 2009-10-14 | $163.00 | $175.41 | 0 |
| 2009-10-13 | $163.00 | $175.41 | 300 |
| 2009-10-12 | $161.00 | $173.26 | 0 |
| 2009-10-09 | $161.00 | $173.26 | 800 |
| 2009-10-08 | $160.00 | $172.18 | 300 |
| 2009-10-07 | $159.00 | $171.11 | 0 |
| 2009-10-06 | $159.00 | $171.11 | 300 |
| 2009-10-05 | $155.00 | $166.80 | 0 |
| 2009-10-02 | $155.00 | $166.80 | 0 |
| 2009-10-01 | $155.00 | $166.80 | 0 |
| 2009-09-30 | $155.00 | $166.80 | 0 |
| 2009-09-29 | $155.00 | $166.80 | 0 |
| 2009-09-28 | $155.00 | $166.80 | 0 |
| 2009-09-25 | $155.00 | $166.80 | 0 |
| 2009-09-24 | $155.00 | $166.80 | 0 |
| 2009-09-23 | $155.00 | $166.80 | 0 |
| 2009-09-22 | $155.00 | $166.80 | 100 |
| 2009-09-21 | $146.00 | $157.12 | 0 |
| 2009-09-18 | $146.00 | $157.12 | 0 |
| 2009-09-17 | $146.00 | $157.12 | 0 |
| 2009-09-16 | $146.00 | $156.79 | 0 |
| 2009-09-15 | $146.00 | $156.79 | 0 |
| 2009-09-14 | $146.00 | $156.79 | 0 |
| 2009-09-11 | $146.00 | $156.79 | 300 |
| 2009-09-10 | $146.00 | $156.79 | 0 |
| 2009-09-09 | $146.00 | $156.79 | 0 |
| 2009-09-08 | $146.00 | $156.79 | 0 |
| 2009-09-04 | $146.00 | $156.79 | 0 |
| 2009-09-03 | $146.00 | $156.79 | 0 |
| 2009-09-02 | $146.00 | $156.79 | 0 |
| 2009-09-01 | $146.00 | $156.79 | 0 |
| 2009-08-31 | $146.00 | $156.79 | 200 |
| 2009-08-28 | $153.00 | $164.31 | 0 |
| 2009-08-27 | $153.00 | $164.31 | 0 |
| 2009-08-26 | $153.00 | $164.31 | 0 |
| 2009-08-25 | $153.00 | $164.31 | 0 |
| 2009-08-24 | $153.00 | $164.31 | 0 |
| 2009-08-21 | $153.00 | $164.31 | 0 |
| 2009-08-20 | $153.00 | $164.31 | 0 |
| 2009-08-19 | $153.00 | $164.31 | 0 |
| 2009-08-18 | $153.00 | $164.31 | 0 |
| 2009-08-17 | $153.00 | $164.31 | 300 |
| 2009-08-14 | $153.00 | $164.31 | 300 |
| 2009-08-13 | $153.00 | $164.31 | 400 |
| 2009-08-12 | $153.00 | $164.31 | 100 |
| 2009-08-11 | $156.00 | $167.53 | 0 |
| 2009-08-10 | $156.00 | $167.53 | 1,100 |
| 2009-08-07 | $150.00 | $161.09 | 100 |
| 2009-08-06 | $140.00 | $150.35 | 0 |
| 2009-08-05 | $140.00 | $150.35 | 0 |
| 2009-08-04 | $140.00 | $150.35 | 0 |
| 2009-08-03 | $140.00 | $150.35 | 0 |
| 2009-07-31 | $140.00 | $150.35 | 0 |
| 2009-07-30 | $140.00 | $150.35 | 500 |
| 2009-07-29 | $140.00 | $150.35 | 0 |
| 2009-07-28 | $140.00 | $150.35 | 0 |
| 2009-07-27 | $140.00 | $150.35 | 300 |
| 2009-07-24 | $138.00 | $148.20 | 0 |
| 2009-07-23 | $138.00 | $148.20 | 100 |
| 2009-07-22 | $140.00 | $150.35 | 100 |
| 2009-07-21 | $138.00 | $148.20 | 0 |
| 2009-07-20 | $138.00 | $148.20 | 0 |
| 2009-07-17 | $138.00 | $148.20 | 0 |
| 2009-07-16 | $138.00 | $148.20 | 0 |
| 2009-07-15 | $138.00 | $148.20 | 0 |
| 2009-07-14 | $138.00 | $148.20 | 100 |
| 2009-07-13 | $138.00 | $148.20 | 0 |
| 2009-07-10 | $138.00 | $148.20 | 0 |
| 2009-07-09 | $138.00 | $148.20 | 0 |
| 2009-07-08 | $138.00 | $148.20 | 100 |
| 2009-07-07 | $140.00 | $150.35 | 800 |
| 2009-07-06 | $139.00 | $149.28 | 0 |
| 2009-07-02 | $139.00 | $149.28 | 0 |
| 2009-07-01 | $139.00 | $149.28 | 0 |
| 2009-06-30 | $139.00 | $149.28 | 0 |
| 2009-06-29 | $139.00 | $149.28 | 0 |
| 2009-06-26 | $139.00 | $149.28 | 0 |
| 2009-06-25 | $139.00 | $149.28 | 300 |
| 2009-06-24 | $139.00 | $149.28 | 0 |
| 2009-06-23 | $139.00 | $149.28 | 0 |
| 2009-06-22 | $139.00 | $149.28 | 0 |
| 2009-06-19 | $139.00 | $149.28 | 0 |
| 2009-06-18 | $139.00 | $149.28 | 500 |
| 2009-06-17 | $130.00 | $139.61 | 0 |
| 2009-06-16 | $130.00 | $139.61 | 0 |
| 2009-06-15 | $130.00 | $139.61 | 0 |
| 2009-06-12 | $130.00 | $139.61 | 0 |
| 2009-06-11 | $130.00 | $139.61 | 0 |
| 2009-06-10 | $130.00 | $139.29 | 0 |
| 2009-06-09 | $130.00 | $139.29 | 0 |
| 2009-06-08 | $130.00 | $139.29 | 0 |
| 2009-06-05 | $130.00 | $139.29 | 0 |
| 2009-06-04 | $130.00 | $139.29 | 0 |
| 2009-06-03 | $130.00 | $139.29 | 0 |
| 2009-06-02 | $130.00 | $139.29 | 0 |
| 2009-06-01 | $130.00 | $139.29 | 0 |
| 2009-05-29 | $130.00 | $139.29 | 0 |
| 2009-05-28 | $130.00 | $139.29 | 0 |
| 2009-05-27 | $130.00 | $139.29 | 0 |
| 2009-05-26 | $130.00 | $139.29 | 0 |
| 2009-05-22 | $130.00 | $139.29 | 0 |
| 2009-05-21 | $130.00 | $139.29 | 0 |
| 2009-05-20 | $130.00 | $139.29 | 0 |
| 2009-05-19 | $130.00 | $139.29 | 0 |
| 2009-05-18 | $130.00 | $139.29 | 0 |
| 2009-05-15 | $130.00 | $139.29 | 0 |
| 2009-05-14 | $130.00 | $139.29 | 100 |
| 2009-05-13 | $127.00 | $136.08 | 100 |
| 2009-05-12 | $110.00 | $117.86 | 0 |
| 2009-05-11 | $110.00 | $117.86 | 0 |
| 2009-05-08 | $110.00 | $117.86 | 0 |
| 2009-05-07 | $110.00 | $117.86 | 0 |
| 2009-05-06 | $110.00 | $117.86 | 0 |
| 2009-05-05 | $110.00 | $117.86 | 0 |
| 2009-05-04 | $110.00 | $117.86 | 0 |
| 2009-05-01 | $110.00 | $117.86 | 0 |
| 2009-04-30 | $110.00 | $117.86 | 0 |
| 2009-04-29 | $110.00 | $117.86 | 0 |
| 2009-04-28 | $110.00 | $117.86 | 0 |
| 2009-04-27 | $110.00 | $117.86 | 0 |
| 2009-04-24 | $110.00 | $117.86 | 0 |
| 2009-04-23 | $110.00 | $117.86 | 0 |
| 2009-04-22 | $110.00 | $117.86 | 0 |
| 2009-04-21 | $110.00 | $117.86 | 0 |
| 2009-04-20 | $110.00 | $117.86 | 0 |
| 2009-04-17 | $110.00 | $117.86 | 0 |
| 2009-04-16 | $110.00 | $117.86 | 0 |
| 2009-04-15 | $134.00 | $143.58 | 0 |
| 2009-04-14 | $134.00 | $143.58 | 0 |
| 2009-04-13 | $134.00 | $143.58 | 0 |
| 2009-04-09 | $134.00 | $143.58 | 400 |
| 2009-04-08 | $110.00 | $117.86 | 0 |
| 2009-04-07 | $110.00 | $117.86 | 0 |
| 2009-04-06 | $110.00 | $117.86 | 100 |
| 2009-04-03 | $130.00 | $139.29 | 0 |
| 2009-04-02 | $130.00 | $139.29 | 0 |
| 2009-04-01 | $130.00 | $139.29 | 0 |
| 2009-03-31 | $130.00 | $139.29 | 0 |
| 2009-03-30 | $130.00 | $139.29 | 0 |
| 2009-03-27 | $130.00 | $139.29 | 0 |
| 2009-03-26 | $130.00 | $139.29 | 0 |
| 2009-03-25 | $130.00 | $139.29 | 0 |
| 2009-03-24 | $130.00 | $139.29 | 300 |
| 2009-03-23 | $105.00 | $112.50 | 0 |
| 2009-03-20 | $105.00 | $112.50 | 100 |
| 2009-03-19 | $106.00 | $113.57 | 0 |
| 2009-03-18 | $106.00 | $113.57 | 800 |
| 2009-03-17 | $105.00 | $112.50 | 0 |
| 2009-03-16 | $105.00 | $112.50 | 0 |
| 2009-03-13 | $105.00 | $112.50 | 200 |
| 2009-03-12 | $102.00 | $109.29 | 0 |
| 2009-03-11 | $102.00 | $108.97 | 300 |
| 2009-03-10 | $95.00 | $101.49 | 100 |
| 2009-03-09 | $95.00 | $101.49 | 0 |
| 2009-03-06 | $95.00 | $101.49 | 200 |
| 2009-03-05 | $108.50 | $115.91 | 400 |
| 2009-03-04 | $104.00 | $111.10 | 400 |
| 2009-03-03 | $128.00 | $136.74 | 0 |
| 2009-03-02 | $128.00 | $136.74 | 500 |
| 2009-02-27 | $127.00 | $135.67 | 100 |
| 2009-02-26 | $128.50 | $137.28 | 800 |
| 2009-02-25 | $126.00 | $134.61 | 100 |
| 2009-02-24 | $128.50 | $137.28 | 2,900 |
| 2009-02-23 | $125.00 | $133.54 | 300 |
| 2009-02-20 | $125.00 | $133.54 | 100 |
| 2009-02-19 | $125.00 | $133.54 | 0 |
| 2009-02-18 | $125.00 | $133.54 | 0 |
| 2009-02-17 | $125.00 | $133.54 | 100 |
| 2009-02-13 | $152.00 | $162.38 | 0 |
| 2009-02-12 | $152.00 | $162.38 | 100 |
| 2009-02-11 | $148.00 | $158.11 | 0 |
| 2009-02-10 | $148.00 | $158.11 | 0 |
| 2009-02-09 | $148.00 | $158.11 | 0 |
| 2009-02-06 | $148.00 | $158.11 | 0 |
| 2009-02-05 | $148.00 | $158.11 | 0 |
| 2009-02-04 | $148.00 | $158.11 | 0 |
| 2009-02-03 | $148.00 | $158.11 | 0 |
| 2009-02-02 | $148.00 | $158.11 | 0 |
| 2009-01-30 | $148.00 | $158.11 | 0 |
| 2009-01-29 | $148.00 | $158.11 | 0 |
| 2009-01-28 | $148.00 | $158.11 | 0 |
| 2009-01-27 | $148.00 | $158.11 | 0 |
| 2009-01-26 | $148.00 | $158.11 | 0 |
| 2009-01-23 | $148.00 | $158.11 | 0 |
| 2009-01-22 | $148.00 | $158.11 | 0 |
| 2009-01-21 | $148.00 | $158.11 | 0 |
| 2009-01-20 | $148.00 | $158.11 | 100 |
| 2009-01-16 | $151.00 | $161.31 | 0 |
| 2009-01-15 | $151.00 | $161.31 | 0 |
| 2009-01-14 | $151.00 | $161.31 | 0 |
| 2009-01-13 | $151.00 | $161.31 | 0 |
| 2009-01-12 | $151.00 | $161.31 | 0 |
| 2009-01-09 | $151.00 | $161.31 | 0 |
| 2009-01-08 | $151.00 | $161.31 | 0 |
| 2009-01-07 | $151.00 | $161.31 | 0 |
| 2009-01-06 | $151.00 | $161.31 | 0 |
| 2009-01-05 | $151.00 | $161.31 | 0 |
| 2009-01-02 | $151.00 | $161.31 | 0 |