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
- 2008-09-19 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 | $179.17 | $179.17 | 10 |
| 2009-12-30 | $175.00 | $175.00 | 15 |
| 2009-12-29 | $208.33 | $208.33 | 17 |
| 2009-12-28 | $229.17 | $229.17 | 4 |
| 2009-12-24 | $204.17 | $204.17 | 52 |
| 2009-12-23 | $208.33 | $208.33 | 13 |
| 2009-12-22 | $229.17 | $229.17 | 30 |
| 2009-12-21 | $229.17 | $229.17 | 61 |
| 2009-12-18 | $245.83 | $245.83 | 125 |
| 2009-12-17 | $237.50 | $237.50 | 149 |
| 2009-12-16 | $250.00 | $250.00 | 67 |
| 2009-12-15 | $275.00 | $275.00 | 68 |
| 2009-12-14 | $229.17 | $229.17 | 31 |
| 2009-12-11 | $262.50 | $262.50 | 26 |
| 2009-12-10 | $295.83 | $295.83 | 78 |
| 2009-12-09 | $291.67 | $291.67 | 74 |
| 2009-12-08 | $291.67 | $291.67 | 22 |
| 2009-12-07 | $304.17 | $304.17 | 16 |
| 2009-12-04 | $333.33 | $333.33 | 6 |
| 2009-12-03 | $337.50 | $337.50 | 18 |
| 2009-12-02 | $329.17 | $329.17 | 13 |
| 2009-12-01 | $329.17 | $329.17 | 26 |
| 2009-11-30 | $337.50 | $337.50 | 150 |
| 2009-11-27 | $341.67 | $341.67 | 54 |
| 2009-11-25 | $312.50 | $312.50 | 51 |
| 2009-11-24 | $322.92 | $322.92 | 85 |
| 2009-11-23 | $333.33 | $333.33 | 123 |
| 2009-11-20 | $333.33 | $333.33 | 57 |
| 2009-11-19 | $333.33 | $333.33 | 47 |
| 2009-11-18 | $333.33 | $333.33 | 103 |
| 2009-11-17 | $335.42 | $335.42 | 288 |
| 2009-11-16 | $312.50 | $312.50 | 365 |
| 2009-11-13 | $316.67 | $316.67 | 187 |
| 2009-11-12 | $291.67 | $291.67 | 308 |
| 2009-11-11 | $291.67 | $291.67 | 1,320 |
| 2009-11-10 | $245.83 | $245.83 | 62 |
| 2009-11-09 | $210.42 | $210.42 | 15 |
| 2009-11-06 | $210.42 | $210.42 | 14 |
| 2009-11-05 | $287.50 | $287.50 | 27 |
| 2009-11-04 | $287.50 | $287.50 | 54 |
| 2009-11-03 | $304.17 | $304.17 | 191 |
| 2009-11-02 | $300.00 | $300.00 | 145 |
| 2009-10-30 | $291.67 | $291.67 | 202 |
| 2009-10-29 | $279.17 | $279.17 | 270 |
| 2009-10-28 | $245.83 | $245.83 | 13 |
| 2009-10-27 | $233.33 | $233.33 | 1 |
| 2009-10-26 | $237.50 | $237.50 | 1 |
| 2009-10-23 | $237.50 | $237.50 | 5 |
| 2009-10-22 | $225.00 | $225.00 | 2 |
| 2009-10-21 | $225.00 | $225.00 | 4 |
| 2009-10-20 | $233.33 | $233.33 | 6 |
| 2009-10-19 | $237.50 | $237.50 | 13 |
| 2009-10-16 | $225.00 | $225.00 | 11 |
| 2009-10-15 | $216.67 | $216.67 | 133 |
| 2009-10-14 | $145.83 | $145.83 | 0 |
| 2009-10-13 | $145.83 | $145.83 | 24 |
| 2009-10-12 | $129.17 | $129.17 | 0 |
| 2009-10-09 | $129.17 | $129.17 | 0 |
| 2009-10-08 | $129.17 | $129.17 | 0 |
| 2009-10-07 | $129.17 | $129.17 | 0 |
| 2009-10-06 | $129.17 | $129.17 | 0 |
| 2009-10-05 | $129.17 | $129.17 | 1 |
| 2009-10-02 | $187.50 | $187.50 | 12 |
| 2009-10-01 | $275.00 | $275.00 | 0 |
| 2009-09-30 | $275.00 | $275.00 | 0 |
| 2009-09-29 | $275.00 | $275.00 | 0 |
| 2009-09-28 | $275.00 | $275.00 | 0 |
| 2009-09-25 | $275.00 | $275.00 | 0 |
| 2009-09-24 | $275.00 | $275.00 | 0 |
| 2009-09-23 | $275.00 | $275.00 | 6 |
| 2009-09-22 | $279.17 | $279.17 | 0 |
| 2009-09-21 | $279.17 | $279.17 | 0 |
| 2009-09-18 | $279.17 | $279.17 | 0 |
| 2009-09-17 | $279.17 | $279.17 | 0 |
| 2009-09-16 | $279.17 | $279.17 | 0 |
| 2009-09-15 | $279.17 | $279.17 | 0 |
| 2009-09-14 | $279.17 | $279.17 | 6 |
| 2009-09-11 | $279.17 | $279.17 | 0 |
| 2009-09-10 | $279.17 | $279.17 | 0 |
| 2009-09-09 | $279.17 | $279.17 | 2 |
| 2009-09-08 | $312.50 | $312.50 | 0 |
| 2009-09-04 | $312.50 | $312.50 | 6 |
| 2009-09-03 | $291.67 | $291.67 | 0 |
| 2009-09-02 | $291.67 | $291.67 | 0 |
| 2009-09-01 | $291.67 | $291.67 | 0 |
| 2009-08-31 | $291.67 | $291.67 | 0 |
| 2009-08-28 | $291.67 | $291.67 | 12 |
| 2009-08-27 | $312.50 | $312.50 | 0 |
| 2009-08-26 | $312.50 | $312.50 | 0 |
| 2009-08-25 | $312.50 | $312.50 | 0 |
| 2009-08-24 | $312.50 | $312.50 | 1 |
| 2009-08-21 | $312.50 | $312.50 | 0 |
| 2009-08-20 | $329.17 | $329.17 | 0 |
| 2009-08-19 | $329.17 | $329.17 | 4 |
| 2009-08-18 | $329.17 | $329.17 | 7 |
| 2009-08-17 | $333.33 | $333.33 | 4 |
| 2009-08-14 | $354.17 | $354.17 | 0 |
| 2009-08-13 | $354.17 | $354.17 | 2 |
| 2009-08-12 | $333.33 | $333.33 | 0 |
| 2009-08-11 | $333.33 | $333.33 | 0 |
| 2009-08-10 | $333.33 | $333.33 | 12 |
| 2009-08-07 | $333.33 | $333.33 | 6 |
| 2009-08-06 | $354.17 | $354.17 | 18 |
| 2009-08-05 | $420.83 | $420.83 | 0 |
| 2009-08-04 | $420.83 | $420.83 | 0 |
| 2009-08-03 | $420.83 | $420.83 | 0 |
| 2009-07-31 | $420.83 | $420.83 | 2 |
| 2009-07-30 | $420.83 | $420.83 | 4 |
| 2009-07-29 | $416.67 | $416.67 | 66 |
| 2009-07-28 | $333.33 | $333.33 | 42 |
| 2009-07-27 | $420.83 | $420.83 | 5 |
| 2009-07-24 | $420.83 | $420.83 | 4 |
| 2009-07-23 | $375.00 | $375.00 | 19 |
| 2009-07-22 | $400.00 | $400.00 | 17 |
| 2009-07-21 | $420.83 | $420.83 | 8 |
| 2009-07-20 | $406.25 | $406.25 | 12 |
| 2009-07-17 | $420.83 | $420.83 | 13 |
| 2009-07-16 | $341.67 | $341.67 | 23 |
| 2009-07-15 | $366.67 | $366.67 | 13 |
| 2009-07-14 | $333.33 | $333.33 | 11 |
| 2009-07-13 | $333.33 | $333.33 | 13 |
| 2009-07-10 | $362.50 | $362.50 | 69 |
| 2009-07-09 | $333.33 | $333.33 | 60 |
| 2009-07-08 | $291.67 | $291.67 | 55 |
| 2009-07-07 | $279.17 | $279.17 | 71 |
| 2009-07-06 | $295.83 | $295.83 | 74 |
| 2009-07-02 | $287.50 | $287.50 | 0 |
| 2009-07-01 | $287.50 | $287.50 | 20 |
| 2009-06-30 | $279.17 | $279.17 | 61 |
| 2009-06-29 | $270.83 | $270.83 | 0 |
| 2009-06-26 | $270.83 | $270.83 | 0 |
| 2009-06-25 | $270.83 | $270.83 | 0 |
| 2009-06-24 | $270.83 | $270.83 | 0 |
| 2009-06-23 | $270.83 | $270.83 | 0 |
| 2009-06-22 | $270.83 | $270.83 | 39 |
| 2009-06-19 | $266.67 | $266.67 | 0 |
| 2009-06-18 | $266.67 | $266.67 | 0 |
| 2009-06-17 | $266.67 | $266.67 | 0 |
| 2009-06-16 | $266.67 | $266.67 | 0 |
| 2009-06-15 | $266.67 | $266.67 | 0 |
| 2009-06-12 | $266.67 | $266.67 | 6 |
| 2009-06-11 | $270.83 | $270.83 | 49 |
| 2009-06-10 | $295.83 | $295.83 | 45 |
| 2009-06-09 | $254.17 | $254.17 | 0 |
| 2009-06-08 | $245.83 | $245.83 | 20 |
| 2009-06-05 | $245.83 | $245.83 | 67 |
| 2009-06-04 | $241.67 | $241.67 | 31 |
| 2009-06-03 | $195.83 | $195.83 | 0 |
| 2009-06-02 | $195.83 | $195.83 | 0 |
| 2009-06-01 | $195.83 | $195.83 | 0 |
| 2009-05-29 | $195.83 | $195.83 | 0 |
| 2009-05-28 | $195.83 | $195.83 | 0 |
| 2009-05-27 | $195.83 | $195.83 | 0 |
| 2009-05-26 | $195.83 | $195.83 | 0 |
| 2009-05-22 | $195.83 | $195.83 | 0 |
| 2009-05-21 | $195.83 | $195.83 | 0 |
| 2009-05-20 | $195.83 | $195.83 | 0 |
| 2009-05-19 | $195.83 | $195.83 | 0 |
| 2009-05-18 | $195.83 | $195.83 | 0 |
| 2009-05-15 | $195.83 | $195.83 | 0 |
| 2009-05-14 | $195.83 | $195.83 | 0 |
| 2009-05-13 | $195.83 | $195.83 | 0 |
| 2009-05-12 | $195.83 | $195.83 | 0 |
| 2009-05-11 | $195.83 | $195.83 | 0 |
| 2009-05-08 | $195.83 | $195.83 | 0 |
| 2009-05-07 | $195.83 | $195.83 | 0 |
| 2009-05-06 | $195.83 | $195.83 | 1 |
| 2009-05-05 | $195.83 | $195.83 | 12 |
| 2009-05-04 | $195.83 | $195.83 | 0 |
| 2009-05-01 | $195.83 | $195.83 | 0 |
| 2009-04-30 | $195.83 | $195.83 | 0 |
| 2009-04-29 | $195.83 | $195.83 | 0 |
| 2009-04-28 | $195.83 | $195.83 | 0 |
| 2009-04-27 | $195.83 | $195.83 | 0 |
| 2009-04-24 | $195.83 | $195.83 | 0 |
| 2009-04-23 | $195.83 | $195.83 | 0 |
| 2009-04-22 | $195.83 | $195.83 | 0 |
| 2009-04-21 | $195.83 | $195.83 | 17 |
| 2009-04-20 | $145.83 | $145.83 | 1 |
| 2009-04-17 | $195.83 | $195.83 | 0 |
| 2009-04-16 | $195.83 | $195.83 | 0 |
| 2009-04-15 | $195.83 | $195.83 | 0 |
| 2009-04-14 | $195.83 | $195.83 | 0 |
| 2009-04-13 | $195.83 | $195.83 | 0 |
| 2009-04-09 | $195.83 | $195.83 | 0 |
| 2009-04-08 | $195.83 | $195.83 | 0 |
| 2009-04-07 | $195.83 | $195.83 | 0 |
| 2009-04-06 | $195.83 | $195.83 | 0 |
| 2009-04-03 | $195.83 | $195.83 | 0 |
| 2009-04-02 | $195.83 | $195.83 | 0 |
| 2009-04-01 | $195.83 | $195.83 | 0 |
| 2009-03-31 | $195.83 | $195.83 | 0 |
| 2009-03-30 | $195.83 | $195.83 | 0 |
| 2009-03-27 | $195.83 | $195.83 | 0 |
| 2009-03-26 | $195.83 | $195.83 | 0 |
| 2009-03-25 | $195.83 | $195.83 | 0 |
| 2009-03-24 | $195.83 | $195.83 | 0 |
| 2009-03-23 | $195.83 | $195.83 | 0 |
| 2009-03-20 | $195.83 | $195.83 | 0 |
| 2009-03-19 | $195.83 | $195.83 | 0 |
| 2009-03-18 | $195.83 | $195.83 | 0 |
| 2009-03-17 | $195.83 | $195.83 | 0 |
| 2009-03-16 | $195.83 | $195.83 | 0 |
| 2009-03-13 | $195.83 | $195.83 | 0 |
| 2009-03-12 | $195.83 | $195.83 | 0 |
| 2009-03-11 | $195.83 | $195.83 | 0 |
| 2009-03-10 | $195.83 | $195.83 | 25 |
| 2009-03-09 | $191.67 | $191.67 | 39 |
| 2009-03-06 | $191.67 | $191.67 | 0 |
| 2009-03-05 | $191.67 | $191.67 | 0 |
| 2009-03-04 | $191.67 | $191.67 | 0 |
| 2009-03-03 | $191.67 | $191.67 | 82 |
| 2009-03-02 | $150.00 | $150.00 | 12 |
| 2009-02-27 | $191.67 | $191.67 | 6 |
| 2009-02-26 | $145.83 | $145.83 | 0 |
| 2009-02-25 | $145.83 | $145.83 | 0 |
| 2009-02-24 | $145.83 | $145.83 | 0 |
| 2009-02-23 | $145.83 | $145.83 | 10 |
| 2009-02-20 | $195.83 | $195.83 | 15 |
| 2009-02-19 | $187.50 | $187.50 | 0 |
| 2009-02-18 | $187.50 | $187.50 | 36 |
| 2009-02-17 | $200.00 | $200.00 | 0 |
| 2009-02-13 | $200.00 | $200.00 | 0 |
| 2009-02-12 | $200.00 | $200.00 | 0 |
| 2009-02-11 | $200.00 | $200.00 | 0 |
| 2009-02-10 | $200.00 | $200.00 | 0 |
| 2009-02-09 | $200.00 | $200.00 | 0 |
| 2009-02-06 | $200.00 | $200.00 | 24 |
| 2009-02-05 | $195.83 | $195.83 | 0 |
| 2009-02-04 | $195.83 | $195.83 | 0 |
| 2009-02-03 | $195.83 | $195.83 | 0 |
| 2009-02-02 | $195.83 | $195.83 | 0 |
| 2009-01-30 | $195.83 | $195.83 | 0 |
| 2009-01-29 | $195.83 | $195.83 | 0 |
| 2009-01-28 | $195.83 | $195.83 | 24 |
| 2009-01-27 | $195.83 | $195.83 | 0 |
| 2009-01-26 | $195.83 | $195.83 | 0 |
| 2009-01-23 | $195.83 | $195.83 | 0 |
| 2009-01-22 | $195.83 | $195.83 | 0 |
| 2009-01-21 | $195.83 | $195.83 | 0 |
| 2009-01-20 | $195.83 | $195.83 | 0 |
| 2009-01-16 | $195.83 | $195.83 | 0 |
| 2009-01-15 | $195.83 | $195.83 | 0 |
| 2009-01-14 | $195.83 | $195.83 | 0 |
| 2009-01-13 | $195.83 | $195.83 | 0 |
| 2009-01-12 | $195.83 | $195.83 | 0 |
| 2009-01-09 | $195.83 | $195.83 | 24 |
| 2009-01-08 | $195.83 | $195.83 | 24 |
| 2009-01-07 | $191.67 | $191.67 | 0 |
| 2009-01-06 | $191.67 | $191.67 | 0 |
| 2009-01-05 | $191.67 | $191.67 | 0 |
| 2009-01-02 | $191.67 | $191.67 | 0 |