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
- 2002-12-19 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 | $389.96 | $433.94 | 6,600 |
| 2009-12-30 | $388.37 | $432.17 | 5,400 |
| 2009-12-29 | $394.03 | $438.47 | 6,300 |
| 2009-12-28 | $388.09 | $431.86 | 2,300 |
| 2009-12-24 | $397.82 | $442.68 | 8,000 |
| 2009-12-23 | $388.47 | $432.28 | 12,100 |
| 2009-12-22 | $370.00 | $411.73 | 27,700 |
| 2009-12-21 | $360.00 | $400.60 | 10,100 |
| 2009-12-18 | $359.55 | $400.10 | 17,600 |
| 2009-12-17 | $346.59 | $385.68 | 3,800 |
| 2009-12-16 | $353.00 | $392.81 | 2,800 |
| 2009-12-15 | $343.50 | $382.24 | 2,800 |
| 2009-12-14 | $347.46 | $386.64 | 5,100 |
| 2009-12-11 | $347.50 | $386.69 | 12,600 |
| 2009-12-10 | $354.41 | $394.38 | 11,000 |
| 2009-12-09 | $354.50 | $394.48 | 44,600 |
| 2009-12-08 | $355.54 | $395.63 | 39,600 |
| 2009-12-07 | $359.28 | $399.80 | 39,700 |
| 2009-12-04 | $353.68 | $393.56 | 42,100 |
| 2009-12-03 | $354.45 | $394.42 | 35,100 |
| 2009-12-02 | $354.80 | $394.81 | 67,900 |
| 2009-12-01 | $355.31 | $395.38 | 50,900 |
| 2009-11-30 | $354.00 | $393.92 | 56,400 |
| 2009-11-27 | $346.69 | $385.79 | 40,200 |
| 2009-11-25 | $351.43 | $391.06 | 64,900 |
| 2009-11-24 | $355.83 | $395.96 | 45,700 |
| 2009-11-23 | $360.72 | $401.40 | 55,000 |
| 2009-11-20 | $355.12 | $395.17 | 44,000 |
| 2009-11-19 | $360.75 | $401.43 | 50,000 |
| 2009-11-18 | $363.89 | $404.93 | 37,900 |
| 2009-11-17 | $357.89 | $398.25 | 56,400 |
| 2009-11-16 | $350.97 | $390.55 | 64,100 |
| 2009-11-13 | $357.32 | $397.62 | 64,300 |
| 2009-11-12 | $354.52 | $394.50 | 68,700 |
| 2009-11-11 | $360.14 | $400.75 | 85,200 |
| 2009-11-10 | $366.00 | $407.27 | 101,800 |
| 2009-11-09 | $360.08 | $400.69 | 46,500 |
| 2009-11-06 | $357.00 | $397.26 | 63,800 |
| 2009-11-05 | $356.28 | $396.46 | 84,000 |
| 2009-11-04 | $354.22 | $394.17 | 68,900 |
| 2009-11-03 | $357.64 | $397.97 | 42,500 |
| 2009-11-02 | $354.79 | $394.80 | 73,300 |
| 2009-10-30 | $354.00 | $393.92 | 78,300 |
| 2009-10-29 | $352.59 | $392.35 | 50,000 |
| 2009-10-28 | $343.00 | $381.68 | 39,000 |
| 2009-10-27 | $345.36 | $384.31 | 46,300 |
| 2009-10-26 | $350.35 | $389.86 | 29,300 |
| 2009-10-23 | $354.20 | $394.14 | 32,600 |
| 2009-10-22 | $360.00 | $400.60 | 58,700 |
| 2009-10-21 | $357.10 | $397.37 | 75,800 |
| 2009-10-20 | $363.25 | $404.21 | 75,200 |
| 2009-10-19 | $372.60 | $414.62 | 17,600 |
| 2009-10-16 | $374.62 | $416.87 | 38,100 |
| 2009-10-15 | $373.63 | $415.76 | 30,600 |
| 2009-10-14 | $377.14 | $419.67 | 32,900 |
| 2009-10-13 | $363.40 | $404.38 | 36,700 |
| 2009-10-12 | $362.91 | $403.84 | 9,700 |
| 2009-10-09 | $365.74 | $406.98 | 20,000 |
| 2009-10-08 | $366.46 | $407.79 | 34,500 |
| 2009-10-07 | $358.70 | $399.15 | 32,300 |
| 2009-10-06 | $369.00 | $410.61 | 27,500 |
| 2009-10-05 | $359.18 | $399.69 | 31,200 |
| 2009-10-02 | $358.10 | $398.48 | 68,600 |
| 2009-10-01 | $354.50 | $394.48 | 71,700 |
| 2009-09-30 | $370.73 | $412.54 | 41,500 |
| 2009-09-29 | $379.92 | $422.76 | 24,900 |
| 2009-09-28 | $378.56 | $421.25 | 34,100 |
| 2009-09-25 | $360.00 | $400.60 | 34,500 |
| 2009-09-24 | $367.67 | $409.13 | 43,900 |
| 2009-09-23 | $374.00 | $416.18 | 19,700 |
| 2009-09-22 | $378.78 | $421.50 | 72,100 |
| 2009-09-21 | $368.88 | $410.48 | 21,500 |
| 2009-09-18 | $371.27 | $413.14 | 41,300 |
| 2009-09-17 | $369.94 | $411.66 | 53,400 |
| 2009-09-16 | $370.00 | $411.73 | 74,100 |
| 2009-09-15 | $360.00 | $400.60 | 59,700 |
| 2009-09-14 | $363.76 | $404.78 | 242,400 |
| 2009-09-11 | $343.88 | $382.66 | 79,400 |
| 2009-09-10 | $343.85 | $382.63 | 36,900 |
| 2009-09-09 | $339.80 | $378.12 | 62,300 |
| 2009-09-08 | $341.47 | $379.98 | 102,200 |
| 2009-09-04 | $347.00 | $386.13 | 31,400 |
| 2009-09-03 | $339.20 | $377.45 | 51,500 |
| 2009-09-02 | $324.22 | $360.78 | 49,100 |
| 2009-09-01 | $329.30 | $366.44 | 19,600 |
| 2009-08-31 | $338.81 | $377.02 | 23,700 |
| 2009-08-28 | $340.64 | $379.05 | 29,600 |
| 2009-08-27 | $340.33 | $378.71 | 26,200 |
| 2009-08-26 | $339.01 | $377.24 | 28,400 |
| 2009-08-25 | $339.09 | $377.33 | 52,200 |
| 2009-08-24 | $339.80 | $378.12 | 43,100 |
| 2009-08-21 | $340.20 | $378.56 | 98,000 |
| 2009-08-20 | $334.00 | $371.67 | 44,000 |
| 2009-08-19 | $332.68 | $370.20 | 26,400 |
| 2009-08-18 | $334.00 | $371.67 | 65,100 |
| 2009-08-17 | $334.38 | $372.09 | 35,300 |
| 2009-08-14 | $343.90 | $382.68 | 137,700 |
| 2009-08-13 | $333.14 | $370.71 | 82,200 |
| 2009-08-12 | $326.01 | $362.77 | 70,800 |
| 2009-08-11 | $320.35 | $356.48 | 44,000 |
| 2009-08-10 | $316.99 | $352.74 | 26,800 |
| 2009-08-07 | $310.00 | $344.96 | 29,000 |
| 2009-08-06 | $308.75 | $343.57 | 50,000 |
| 2009-08-05 | $312.00 | $347.18 | 28,400 |
| 2009-08-04 | $304.25 | $338.56 | 45,800 |
| 2009-08-03 | $309.95 | $344.90 | 31,100 |
| 2009-07-31 | $304.63 | $338.98 | 54,500 |
| 2009-07-30 | $290.10 | $322.81 | 34,600 |
| 2009-07-29 | $282.13 | $313.95 | 16,500 |
| 2009-07-28 | $290.65 | $323.43 | 52,400 |
| 2009-07-27 | $282.31 | $314.15 | 23,500 |
| 2009-07-24 | $285.80 | $318.03 | 38,500 |
| 2009-07-23 | $274.10 | $305.01 | 43,700 |
| 2009-07-22 | $272.48 | $303.21 | 27,300 |
| 2009-07-21 | $266.85 | $296.94 | 39,500 |
| 2009-07-20 | $259.41 | $288.66 | 19,700 |
| 2009-07-17 | $260.09 | $289.42 | 13,600 |
| 2009-07-16 | $258.25 | $287.37 | 22,100 |
| 2009-07-15 | $261.77 | $291.29 | 39,900 |
| 2009-07-14 | $253.90 | $282.53 | 18,200 |
| 2009-07-13 | $248.00 | $275.97 | 7,500 |
| 2009-07-10 | $245.00 | $272.63 | 11,100 |
| 2009-07-09 | $248.10 | $276.08 | 35,100 |
| 2009-07-08 | $247.63 | $275.56 | 50,300 |
| 2009-07-07 | $246.92 | $274.77 | 73,700 |
| 2009-07-06 | $253.10 | $281.64 | 17,100 |
| 2009-07-02 | $250.00 | $278.19 | 35,000 |
| 2009-07-01 | $260.90 | $290.32 | 26,900 |
| 2009-06-30 | $249.49 | $277.63 | 24,000 |
| 2009-06-29 | $247.25 | $275.13 | 26,800 |
| 2009-06-26 | $251.60 | $279.97 | 25,900 |
| 2009-06-25 | $247.76 | $275.70 | 46,900 |
| 2009-06-24 | $247.00 | $274.85 | 18,500 |
| 2009-06-23 | $243.44 | $270.89 | 45,500 |
| 2009-06-22 | $243.99 | $271.51 | 29,600 |
| 2009-06-19 | $256.14 | $285.03 | 21,700 |
| 2009-06-18 | $249.99 | $278.18 | 52,400 |
| 2009-06-17 | $247.80 | $275.74 | 46,400 |
| 2009-06-16 | $251.50 | $279.86 | 33,400 |
| 2009-06-15 | $251.49 | $279.85 | 29,700 |
| 2009-06-12 | $248.25 | $276.25 | 41,100 |
| 2009-06-11 | $258.08 | $287.18 | 36,400 |
| 2009-06-10 | $255.89 | $284.75 | 32,000 |
| 2009-06-09 | $256.91 | $285.88 | 13,500 |
| 2009-06-08 | $256.11 | $284.99 | 18,100 |
| 2009-06-05 | $251.66 | $280.04 | 46,000 |
| 2009-06-04 | $253.04 | $281.58 | 23,500 |
| 2009-06-03 | $255.34 | $284.14 | 14,100 |
| 2009-06-02 | $265.00 | $294.88 | 25,400 |
| 2009-06-01 | $261.15 | $290.60 | 33,600 |
| 2009-05-29 | $258.90 | $288.10 | 19,700 |
| 2009-05-28 | $256.64 | $285.58 | 22,700 |
| 2009-05-27 | $252.61 | $281.10 | 29,700 |
| 2009-05-26 | $259.26 | $288.50 | 34,000 |
| 2009-05-22 | $257.50 | $286.54 | 33,100 |
| 2009-05-21 | $258.50 | $287.65 | 46,100 |
| 2009-05-20 | $267.20 | $297.33 | 52,500 |
| 2009-05-19 | $267.00 | $297.11 | 108,200 |
| 2009-05-18 | $280.49 | $312.12 | 35,900 |
| 2009-05-15 | $264.00 | $293.77 | 72,800 |
| 2009-05-14 | $257.35 | $286.37 | 44,900 |
| 2009-05-13 | $252.79 | $281.30 | 51,900 |
| 2009-05-12 | $269.49 | $299.88 | 37,700 |
| 2009-05-11 | $275.47 | $306.54 | 23,300 |
| 2009-05-08 | $280.00 | $311.58 | 33,700 |
| 2009-05-07 | $269.75 | $300.17 | 28,200 |
| 2009-05-06 | $270.00 | $300.45 | 31,700 |
| 2009-05-05 | $265.59 | $295.54 | 42,000 |
| 2009-05-04 | $270.00 | $300.45 | 42,800 |
| 2009-05-01 | $269.83 | $300.26 | 33,600 |
| 2009-04-30 | $265.23 | $295.14 | 31,400 |
| 2009-04-29 | $257.36 | $286.38 | 28,000 |
| 2009-04-28 | $253.19 | $281.74 | 17,300 |
| 2009-04-27 | $250.46 | $278.70 | 18,700 |
| 2009-04-24 | $251.60 | $279.97 | 38,200 |
| 2009-04-23 | $251.48 | $279.84 | 93,100 |
| 2009-04-22 | $237.25 | $264.01 | 78,400 |
| 2009-04-21 | $247.33 | $275.22 | 38,300 |
| 2009-04-20 | $246.32 | $274.10 | 29,700 |
| 2009-04-17 | $254.33 | $283.01 | 46,300 |
| 2009-04-16 | $261.92 | $291.46 | 58,900 |
| 2009-04-15 | $271.90 | $302.56 | 52,100 |
| 2009-04-14 | $254.42 | $283.11 | 49,400 |
| 2009-04-13 | $254.23 | $282.90 | 39,600 |
| 2009-04-09 | $258.00 | $287.10 | 42,200 |
| 2009-04-08 | $246.46 | $274.25 | 47,400 |
| 2009-04-07 | $251.62 | $280.00 | 29,000 |
| 2009-04-06 | $259.99 | $289.31 | 36,900 |
| 2009-04-03 | $266.00 | $296.00 | 41,500 |
| 2009-04-02 | $259.25 | $288.49 | 55,600 |
| 2009-04-01 | $254.89 | $283.63 | 61,400 |
| 2009-03-31 | $260.50 | $289.88 | 66,000 |
| 2009-03-30 | $242.13 | $269.44 | 71,100 |
| 2009-03-27 | $259.24 | $288.47 | 61,900 |
| 2009-03-26 | $254.99 | $283.75 | 154,100 |
| 2009-03-25 | $254.72 | $283.45 | 100,700 |
| 2009-03-24 | $255.82 | $284.67 | 51,000 |
| 2009-03-23 | $252.78 | $281.29 | 56,600 |
| 2009-03-20 | $249.90 | $278.08 | 106,100 |
| 2009-03-19 | $250.00 | $278.19 | 160,500 |
| 2009-03-18 | $247.90 | $275.86 | 51,900 |
| 2009-03-17 | $239.33 | $266.32 | 55,300 |
| 2009-03-16 | $234.60 | $261.06 | 64,000 |
| 2009-03-13 | $240.98 | $268.16 | 48,000 |
| 2009-03-12 | $246.49 | $274.29 | 85,100 |
| 2009-03-11 | $231.68 | $257.81 | 63,800 |
| 2009-03-10 | $222.31 | $247.38 | 85,500 |
| 2009-03-09 | $212.37 | $236.32 | 113,400 |
| 2009-03-06 | $227.38 | $253.02 | 65,300 |
| 2009-03-05 | $220.44 | $245.30 | 100,700 |
| 2009-03-04 | $228.59 | $254.37 | 74,700 |
| 2009-03-03 | $231.92 | $258.07 | 57,700 |
| 2009-03-02 | $241.90 | $269.18 | 50,100 |
| 2009-02-27 | $246.00 | $273.74 | 30,900 |
| 2009-02-26 | $254.84 | $283.58 | 73,600 |
| 2009-02-25 | $253.31 | $281.88 | 68,900 |
| 2009-02-24 | $262.48 | $292.08 | 123,100 |
| 2009-02-23 | $256.87 | $285.84 | 114,900 |
| 2009-02-20 | $282.72 | $314.60 | 129,100 |
| 2009-02-19 | $299.00 | $332.72 | 41,200 |
| 2009-02-18 | $301.05 | $335.00 | 59,600 |
| 2009-02-17 | $314.85 | $350.36 | 39,600 |
| 2009-02-13 | $325.81 | $362.55 | 42,800 |
| 2009-02-12 | $318.11 | $353.98 | 72,200 |
| 2009-02-11 | $321.25 | $357.48 | 31,800 |
| 2009-02-10 | $320.23 | $356.34 | 37,300 |
| 2009-02-09 | $322.02 | $358.33 | 43,200 |
| 2009-02-06 | $325.29 | $361.97 | 30,100 |
| 2009-02-05 | $322.94 | $359.36 | 31,400 |
| 2009-02-04 | $320.74 | $356.91 | 81,600 |
| 2009-02-03 | $322.20 | $358.53 | 33,400 |
| 2009-02-02 | $321.00 | $357.20 | 48,100 |
| 2009-01-30 | $325.68 | $362.41 | 31,500 |
| 2009-01-29 | $328.23 | $365.24 | 46,200 |
| 2009-01-28 | $326.93 | $363.80 | 97,500 |
| 2009-01-27 | $321.03 | $357.23 | 32,400 |
| 2009-01-26 | $320.36 | $356.49 | 26,700 |
| 2009-01-23 | $320.27 | $356.39 | 77,100 |
| 2009-01-22 | $314.48 | $349.94 | 67,000 |
| 2009-01-21 | $312.99 | $348.29 | 63,400 |
| 2009-01-20 | $313.35 | $348.69 | 43,400 |
| 2009-01-16 | $307.71 | $342.41 | 73,900 |
| 2009-01-15 | $303.14 | $337.33 | 108,100 |
| 2009-01-14 | $306.97 | $332.69 | 153,400 |
| 2009-01-13 | $312.09 | $338.23 | 133,600 |
| 2009-01-12 | $312.15 | $338.30 | 64,400 |
| 2009-01-09 | $309.10 | $334.99 | 43,000 |
| 2009-01-08 | $311.25 | $337.32 | 36,400 |
| 2009-01-07 | $312.55 | $338.73 | 35,300 |
| 2009-01-06 | $318.68 | $345.38 | 85,800 |
| 2009-01-05 | $305.88 | $331.50 | 69,300 |
| 2009-01-02 | $310.39 | $336.39 | 30,500 |