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
- 2005-11-04 to 2026-08-28
- 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 | $192.00 | $192.00 | 239 |
| 2009-12-30 | $184.00 | $184.00 | 134 |
| 2009-12-29 | $192.00 | $192.00 | 108 |
| 2009-12-28 | $192.00 | $192.00 | 137 |
| 2009-12-24 | $196.00 | $196.00 | 327 |
| 2009-12-23 | $186.00 | $186.00 | 82 |
| 2009-12-22 | $188.00 | $188.00 | 249 |
| 2009-12-21 | $190.00 | $190.00 | 425 |
| 2009-12-18 | $185.00 | $185.00 | 264 |
| 2009-12-17 | $185.00 | $185.00 | 93 |
| 2009-12-16 | $198.00 | $198.00 | 87 |
| 2009-12-15 | $190.00 | $190.00 | 176 |
| 2009-12-14 | $200.00 | $200.00 | 169 |
| 2009-12-11 | $198.00 | $198.00 | 225 |
| 2009-12-10 | $192.00 | $192.00 | 140 |
| 2009-12-09 | $200.00 | $200.00 | 210 |
| 2009-12-08 | $192.00 | $192.00 | 191 |
| 2009-12-07 | $198.00 | $198.00 | 114 |
| 2009-12-04 | $198.00 | $198.00 | 45 |
| 2009-12-03 | $200.00 | $200.00 | 54 |
| 2009-12-02 | $200.00 | $200.00 | 364 |
| 2009-12-01 | $216.00 | $216.00 | 244 |
| 2009-11-30 | $200.00 | $200.00 | 239 |
| 2009-11-27 | $204.00 | $204.00 | 63 |
| 2009-11-25 | $204.00 | $204.00 | 250 |
| 2009-11-24 | $200.00 | $200.00 | 218 |
| 2009-11-23 | $211.00 | $211.00 | 346 |
| 2009-11-20 | $210.00 | $210.00 | 294 |
| 2009-11-19 | $210.00 | $210.00 | 145 |
| 2009-11-18 | $200.00 | $200.00 | 474 |
| 2009-11-17 | $220.00 | $220.00 | 503 |
| 2009-11-16 | $240.00 | $240.00 | 610 |
| 2009-11-13 | $244.00 | $244.00 | 289 |
| 2009-11-12 | $250.00 | $250.00 | 250 |
| 2009-11-11 | $240.00 | $240.00 | 206 |
| 2009-11-10 | $240.00 | $240.00 | 442 |
| 2009-11-09 | $266.00 | $266.00 | 230 |
| 2009-11-06 | $270.00 | $270.00 | 181 |
| 2009-11-05 | $264.00 | $264.00 | 360 |
| 2009-11-04 | $278.00 | $278.00 | 284 |
| 2009-11-03 | $230.00 | $230.00 | 217 |
| 2009-11-02 | $210.00 | $210.00 | 116 |
| 2009-10-30 | $220.00 | $220.00 | 156 |
| 2009-10-29 | $230.00 | $230.00 | 231 |
| 2009-10-28 | $220.00 | $220.00 | 170 |
| 2009-10-27 | $230.00 | $230.00 | 205 |
| 2009-10-26 | $232.00 | $232.00 | 296 |
| 2009-10-23 | $250.00 | $250.00 | 366 |
| 2009-10-22 | $256.00 | $256.00 | 345 |
| 2009-10-21 | $240.00 | $240.00 | 1,289 |
| 2009-10-20 | $300.00 | $300.00 | 4,836 |
| 2009-10-19 | $180.00 | $180.00 | 705 |
| 2009-10-16 | $170.00 | $170.00 | 148 |
| 2009-10-15 | $168.00 | $168.00 | 122 |
| 2009-10-14 | $168.00 | $168.00 | 326 |
| 2009-10-13 | $160.00 | $160.00 | 217 |
| 2009-10-12 | $164.00 | $164.00 | 453 |
| 2009-10-09 | $170.00 | $170.00 | 184 |
| 2009-10-08 | $176.00 | $176.00 | 562 |
| 2009-10-07 | $174.00 | $174.00 | 396 |
| 2009-10-06 | $178.00 | $178.00 | 633 |
| 2009-10-05 | $182.00 | $182.00 | 431 |
| 2009-10-02 | $192.00 | $192.00 | 496 |
| 2009-10-01 | $200.00 | $200.00 | 783 |
| 2009-09-30 | $210.00 | $210.00 | 398 |
| 2009-09-29 | $200.00 | $200.00 | 955 |
| 2009-09-28 | $192.00 | $192.00 | 136 |
| 2009-09-25 | $184.00 | $184.00 | 94 |
| 2009-09-24 | $186.00 | $186.00 | 162 |
| 2009-09-23 | $194.00 | $194.00 | 135 |
| 2009-09-22 | $200.00 | $200.00 | 255 |
| 2009-09-21 | $202.00 | $202.00 | 152 |
| 2009-09-18 | $206.00 | $206.00 | 86 |
| 2009-09-17 | $204.00 | $204.00 | 183 |
| 2009-09-16 | $210.00 | $210.00 | 409 |
| 2009-09-15 | $200.00 | $200.00 | 209 |
| 2009-09-14 | $204.00 | $204.00 | 114 |
| 2009-09-11 | $220.00 | $220.00 | 179 |
| 2009-09-10 | $240.00 | $240.00 | 163 |
| 2009-09-09 | $210.00 | $210.00 | 212 |
| 2009-09-08 | $200.00 | $200.00 | 795 |
| 2009-09-04 | $180.00 | $180.00 | 586 |
| 2009-09-03 | $178.00 | $178.00 | 325 |
| 2009-09-02 | $200.00 | $200.00 | 356 |
| 2009-09-01 | $216.00 | $216.00 | 152 |
| 2009-08-31 | $234.00 | $234.00 | 257 |
| 2009-08-28 | $240.00 | $240.00 | 61 |
| 2009-08-27 | $240.00 | $240.00 | 319 |
| 2009-08-26 | $262.00 | $262.00 | 263 |
| 2009-08-25 | $270.00 | $270.00 | 293 |
| 2009-08-24 | $278.00 | $278.00 | 36 |
| 2009-08-21 | $280.00 | $280.00 | 99 |
| 2009-08-20 | $270.00 | $270.00 | 161 |
| 2009-08-19 | $278.00 | $278.00 | 52 |
| 2009-08-18 | $270.00 | $270.00 | 15 |
| 2009-08-17 | $270.00 | $270.00 | 183 |
| 2009-08-14 | $300.00 | $300.00 | 283 |
| 2009-08-13 | $300.00 | $300.00 | 318 |
| 2009-08-12 | $280.00 | $280.00 | 29 |
| 2009-08-11 | $262.00 | $262.00 | 178 |
| 2009-08-10 | $300.00 | $300.00 | 349 |
| 2009-08-07 | $290.00 | $290.00 | 423 |
| 2009-08-06 | $280.00 | $280.00 | 38 |
| 2009-08-05 | $280.00 | $280.00 | 369 |
| 2009-08-04 | $280.00 | $280.00 | 168 |
| 2009-08-03 | $264.00 | $264.00 | 166 |
| 2009-07-31 | $260.00 | $260.00 | 64 |
| 2009-07-30 | $260.00 | $260.00 | 63 |
| 2009-07-29 | $260.00 | $260.00 | 52 |
| 2009-07-28 | $265.00 | $265.00 | 105 |
| 2009-07-27 | $280.00 | $280.00 | 112 |
| 2009-07-24 | $280.00 | $280.00 | 843 |
| 2009-07-23 | $286.00 | $286.00 | 69 |
| 2009-07-22 | $282.00 | $282.00 | 62 |
| 2009-07-21 | $290.00 | $290.00 | 120 |
| 2009-07-20 | $268.00 | $268.00 | 85 |
| 2009-07-17 | $254.00 | $254.00 | 45 |
| 2009-07-16 | $250.00 | $250.00 | 32 |
| 2009-07-15 | $250.00 | $250.00 | 138 |
| 2009-07-14 | $230.00 | $230.00 | 27 |
| 2009-07-13 | $236.00 | $236.00 | 125 |
| 2009-07-10 | $240.00 | $240.00 | 51 |
| 2009-07-09 | $246.00 | $246.00 | 97 |
| 2009-07-08 | $240.00 | $240.00 | 142 |
| 2009-07-07 | $256.00 | $256.00 | 79 |
| 2009-07-06 | $258.00 | $258.00 | 87 |
| 2009-07-02 | $260.00 | $260.00 | 27 |
| 2009-07-01 | $260.00 | $260.00 | 85 |
| 2009-06-30 | $260.00 | $260.00 | 52 |
| 2009-06-29 | $270.00 | $270.00 | 60 |
| 2009-06-26 | $270.00 | $270.00 | 48 |
| 2009-06-25 | $274.00 | $274.00 | 144 |
| 2009-06-24 | $250.00 | $250.00 | 40 |
| 2009-06-23 | $240.00 | $240.00 | 114 |
| 2009-06-22 | $262.00 | $262.00 | 120 |
| 2009-06-19 | $276.00 | $276.00 | 147 |
| 2009-06-18 | $280.00 | $280.00 | 116 |
| 2009-06-17 | $300.00 | $300.00 | 131 |
| 2009-06-16 | $300.00 | $300.00 | 131 |
| 2009-06-15 | $274.00 | $274.00 | 172 |
| 2009-06-12 | $280.00 | $280.00 | 170 |
| 2009-06-11 | $304.00 | $304.00 | 231 |
| 2009-06-10 | $320.00 | $320.00 | 273 |
| 2009-06-09 | $310.00 | $310.00 | 115 |
| 2009-06-08 | $310.00 | $310.00 | 171 |
| 2009-06-05 | $314.00 | $314.00 | 385 |
| 2009-06-04 | $310.00 | $310.00 | 314 |
| 2009-06-03 | $280.00 | $280.00 | 281 |
| 2009-06-02 | $260.00 | $260.00 | 179 |
| 2009-06-01 | $255.00 | $255.00 | 114 |
| 2009-05-29 | $260.00 | $260.00 | 98 |
| 2009-05-28 | $240.00 | $240.00 | 373 |
| 2009-05-27 | $272.00 | $272.00 | 315 |
| 2009-05-26 | $270.00 | $270.00 | 865 |
| 2009-05-22 | $250.00 | $250.00 | 399 |
| 2009-05-21 | $254.00 | $254.00 | 302 |
| 2009-05-20 | $240.00 | $240.00 | 483 |
| 2009-05-19 | $250.00 | $250.00 | 1,699 |
| 2009-05-18 | $304.00 | $304.00 | 2,499 |
| 2009-05-15 | $160.00 | $160.00 | 29 |
| 2009-05-14 | $144.00 | $144.00 | 172 |
| 2009-05-13 | $150.00 | $150.00 | 94 |
| 2009-05-12 | $160.00 | $160.00 | 19 |
| 2009-05-11 | $160.00 | $160.00 | 89 |
| 2009-05-08 | $160.00 | $160.00 | 106 |
| 2009-05-07 | $160.00 | $160.00 | 86 |
| 2009-05-06 | $160.00 | $160.00 | 157 |
| 2009-05-05 | $156.00 | $156.00 | 162 |
| 2009-05-04 | $160.00 | $160.00 | 42 |
| 2009-05-01 | $154.00 | $154.00 | 32 |
| 2009-04-30 | $166.00 | $166.00 | 45 |
| 2009-04-29 | $160.00 | $160.00 | 113 |
| 2009-04-28 | $146.00 | $146.00 | 32 |
| 2009-04-27 | $160.00 | $160.00 | 27 |
| 2009-04-24 | $160.00 | $160.00 | 55 |
| 2009-04-23 | $160.00 | $160.00 | 123 |
| 2009-04-22 | $160.00 | $160.00 | 56 |
| 2009-04-21 | $150.00 | $150.00 | 261 |
| 2009-04-20 | $175.00 | $175.00 | 117 |
| 2009-04-17 | $160.00 | $160.00 | 109 |
| 2009-04-16 | $176.00 | $176.00 | 7 |
| 2009-04-15 | $166.00 | $166.00 | 32 |
| 2009-04-14 | $166.00 | $166.00 | 61 |
| 2009-04-13 | $164.00 | $164.00 | 51 |
| 2009-04-09 | $168.00 | $168.00 | 21 |
| 2009-04-08 | $168.00 | $168.00 | 16 |
| 2009-04-07 | $170.00 | $170.00 | 80 |
| 2009-04-06 | $170.00 | $170.00 | 48 |
| 2009-04-03 | $160.00 | $160.00 | 107 |
| 2009-04-02 | $170.00 | $170.00 | 82 |
| 2009-04-01 | $170.00 | $170.00 | 35 |
| 2009-03-31 | $170.00 | $170.00 | 89 |
| 2009-03-30 | $174.00 | $174.00 | 91 |
| 2009-03-27 | $170.00 | $170.00 | 85 |
| 2009-03-26 | $170.00 | $170.00 | 76 |
| 2009-03-25 | $160.00 | $160.00 | 40 |
| 2009-03-24 | $160.00 | $160.00 | 19 |
| 2009-03-23 | $180.00 | $180.00 | 28 |
| 2009-03-20 | $186.00 | $186.00 | 43 |
| 2009-03-19 | $170.00 | $170.00 | 81 |
| 2009-03-18 | $170.00 | $170.00 | 58 |
| 2009-03-17 | $170.00 | $170.00 | 38 |
| 2009-03-16 | $160.00 | $160.00 | 117 |
| 2009-03-13 | $168.00 | $168.00 | 114 |
| 2009-03-12 | $162.00 | $162.00 | 106 |
| 2009-03-11 | $155.00 | $155.00 | 95 |
| 2009-03-10 | $150.00 | $150.00 | 79 |
| 2009-03-09 | $170.00 | $170.00 | 58 |
| 2009-03-06 | $160.00 | $160.00 | 44 |
| 2009-03-05 | $160.00 | $160.00 | 49 |
| 2009-03-04 | $160.00 | $160.00 | 124 |
| 2009-03-03 | $162.00 | $162.00 | 60 |
| 2009-03-02 | $160.00 | $160.00 | 95 |
| 2009-02-27 | $180.00 | $180.00 | 111 |
| 2009-02-26 | $180.00 | $180.00 | 26 |
| 2009-02-25 | $180.00 | $180.00 | 52 |
| 2009-02-24 | $180.00 | $180.00 | 61 |
| 2009-02-23 | $180.00 | $180.00 | 38 |
| 2009-02-20 | $170.00 | $170.00 | 64 |
| 2009-02-19 | $200.00 | $200.00 | 34 |
| 2009-02-18 | $180.00 | $180.00 | 95 |
| 2009-02-17 | $200.00 | $200.00 | 59 |
| 2009-02-13 | $185.00 | $185.00 | 41 |
| 2009-02-12 | $202.00 | $202.00 | 23 |
| 2009-02-11 | $200.00 | $200.00 | 88 |
| 2009-02-10 | $164.00 | $164.00 | 84 |
| 2009-02-09 | $192.00 | $192.00 | 27 |
| 2009-02-06 | $200.00 | $200.00 | 61 |
| 2009-02-05 | $200.00 | $200.00 | 120 |
| 2009-02-04 | $190.00 | $190.00 | 69 |
| 2009-02-03 | $200.00 | $200.00 | 1,292 |
| 2009-02-02 | $200.00 | $200.00 | 86 |
| 2009-01-30 | $226.00 | $226.00 | 104 |
| 2009-01-29 | $230.00 | $230.00 | 122 |
| 2009-01-28 | $230.00 | $230.00 | 47 |
| 2009-01-27 | $240.00 | $240.00 | 7 |
| 2009-01-26 | $240.00 | $240.00 | 43 |
| 2009-01-23 | $240.00 | $240.00 | 105 |
| 2009-01-22 | $240.00 | $240.00 | 13 |
| 2009-01-21 | $240.00 | $240.00 | 54 |
| 2009-01-20 | $240.00 | $240.00 | 97 |
| 2009-01-16 | $240.00 | $240.00 | 104 |
| 2009-01-15 | $230.00 | $230.00 | 26 |
| 2009-01-14 | $240.00 | $240.00 | 39 |
| 2009-01-13 | $240.00 | $240.00 | 151 |
| 2009-01-12 | $240.00 | $240.00 | 18 |
| 2009-01-09 | $230.00 | $230.00 | 163 |
| 2009-01-08 | $250.00 | $250.00 | 16 |
| 2009-01-07 | $260.00 | $260.00 | 19 |
| 2009-01-06 | $260.00 | $260.00 | 38 |
| 2009-01-05 | $240.00 | $240.00 | 61 |
| 2009-01-02 | $240.00 | $240.00 | 36 |