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
- 2007-05-01 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 | $79.50 | $79.50 | 816 |
| 2009-12-30 | $78.00 | $78.00 | 458 |
| 2009-12-29 | $78.00 | $78.00 | 555 |
| 2009-12-28 | $82.50 | $82.50 | 1,021 |
| 2009-12-24 | $75.00 | $75.00 | 641 |
| 2009-12-23 | $75.00 | $75.00 | 1,351 |
| 2009-12-22 | $76.50 | $76.50 | 799 |
| 2009-12-21 | $76.50 | $76.50 | 1,710 |
| 2009-12-18 | $76.50 | $76.50 | 3,095 |
| 2009-12-17 | $81.00 | $81.00 | 1,207 |
| 2009-12-16 | $84.00 | $84.00 | 1,575 |
| 2009-12-15 | $87.00 | $87.00 | 875 |
| 2009-12-14 | $88.50 | $88.50 | 735 |
| 2009-12-11 | $87.00 | $87.00 | 819 |
| 2009-12-10 | $88.50 | $88.50 | 1,071 |
| 2009-12-09 | $88.50 | $88.50 | 837 |
| 2009-12-08 | $88.50 | $88.50 | 873 |
| 2009-12-07 | $87.00 | $87.00 | 943 |
| 2009-12-04 | $87.00 | $87.00 | 243 |
| 2009-12-03 | $91.50 | $91.50 | 2,093 |
| 2009-12-02 | $90.00 | $90.00 | 3,517 |
| 2009-12-01 | $90.00 | $90.00 | 2,245 |
| 2009-11-30 | $88.50 | $88.50 | 450 |
| 2009-11-27 | $90.00 | $90.00 | 410 |
| 2009-11-25 | $97.50 | $97.50 | 2,845 |
| 2009-11-24 | $88.50 | $88.50 | 1,637 |
| 2009-11-23 | $82.50 | $82.50 | 1,595 |
| 2009-11-20 | $87.00 | $87.00 | 1,609 |
| 2009-11-19 | $93.00 | $93.00 | 1,111 |
| 2009-11-18 | $96.00 | $96.00 | 697 |
| 2009-11-17 | $96.00 | $96.00 | 344 |
| 2009-11-16 | $97.50 | $97.50 | 738 |
| 2009-11-13 | $94.50 | $94.50 | 811 |
| 2009-11-12 | $90.00 | $90.00 | 1,183 |
| 2009-11-11 | $94.50 | $94.50 | 960 |
| 2009-11-10 | $91.50 | $91.50 | 1,104 |
| 2009-11-09 | $94.50 | $94.50 | 912 |
| 2009-11-06 | $93.00 | $93.00 | 2,127 |
| 2009-11-05 | $93.00 | $93.00 | 2,524 |
| 2009-11-04 | $105.00 | $105.00 | 2,037 |
| 2009-11-03 | $109.50 | $109.50 | 6,290 |
| 2009-11-02 | $93.00 | $93.00 | 385 |
| 2009-10-30 | $96.00 | $96.00 | 1,339 |
| 2009-10-29 | $91.50 | $91.50 | 1,891 |
| 2009-10-28 | $94.50 | $94.50 | 629 |
| 2009-10-27 | $93.00 | $93.00 | 2,472 |
| 2009-10-26 | $94.50 | $94.50 | 1,080 |
| 2009-10-23 | $97.50 | $97.50 | 610 |
| 2009-10-22 | $94.50 | $94.50 | 932 |
| 2009-10-21 | $103.50 | $103.50 | 795 |
| 2009-10-20 | $114.00 | $114.00 | 1,534 |
| 2009-10-19 | $117.00 | $117.00 | 1,277 |
| 2009-10-16 | $108.00 | $108.00 | 1,463 |
| 2009-10-15 | $108.00 | $108.00 | 2,143 |
| 2009-10-14 | $115.50 | $115.50 | 3,881 |
| 2009-10-13 | $111.00 | $111.00 | 8,223 |
| 2009-10-12 | $82.50 | $82.50 | 2,203 |
| 2009-10-09 | $87.00 | $87.00 | 2,663 |
| 2009-10-08 | $97.50 | $97.50 | 1,511 |
| 2009-10-07 | $108.00 | $108.00 | 319 |
| 2009-10-06 | $109.50 | $109.50 | 574 |
| 2009-10-05 | $112.50 | $112.50 | 852 |
| 2009-10-02 | $105.00 | $105.00 | 722 |
| 2009-10-01 | $109.50 | $109.50 | 691 |
| 2009-09-30 | $109.50 | $109.50 | 2,639 |
| 2009-09-29 | $112.50 | $112.50 | 534 |
| 2009-09-28 | $118.50 | $118.50 | 486 |
| 2009-09-25 | $124.50 | $124.50 | 795 |
| 2009-09-24 | $124.50 | $124.50 | 1,061 |
| 2009-09-23 | $129.00 | $129.00 | 1,998 |
| 2009-09-22 | $132.00 | $132.00 | 3,565 |
| 2009-09-21 | $132.00 | $132.00 | 1,849 |
| 2009-09-18 | $129.00 | $129.00 | 465 |
| 2009-09-17 | $118.50 | $118.50 | 1,158 |
| 2009-09-16 | $124.50 | $124.50 | 399 |
| 2009-09-15 | $124.50 | $124.50 | 482 |
| 2009-09-14 | $109.50 | $109.50 | 1,547 |
| 2009-09-11 | $115.50 | $115.50 | 413 |
| 2009-09-10 | $117.00 | $117.00 | 916 |
| 2009-09-09 | $117.00 | $117.00 | 663 |
| 2009-09-08 | $123.00 | $123.00 | 413 |
| 2009-09-04 | $123.00 | $123.00 | 592 |
| 2009-09-03 | $130.50 | $130.50 | 142 |
| 2009-09-02 | $127.50 | $127.50 | 151 |
| 2009-09-01 | $123.00 | $123.00 | 431 |
| 2009-08-31 | $126.00 | $126.00 | 175 |
| 2009-08-28 | $132.00 | $132.00 | 319 |
| 2009-08-27 | $130.50 | $130.50 | 269 |
| 2009-08-26 | $129.00 | $129.00 | 701 |
| 2009-08-25 | $132.00 | $132.00 | 1,005 |
| 2009-08-24 | $121.50 | $121.50 | 201 |
| 2009-08-21 | $123.00 | $123.00 | 415 |
| 2009-08-20 | $121.50 | $121.50 | 191 |
| 2009-08-19 | $123.00 | $123.00 | 722 |
| 2009-08-18 | $117.00 | $117.00 | 1,478 |
| 2009-08-17 | $124.50 | $124.50 | 410 |
| 2009-08-14 | $124.50 | $124.50 | 486 |
| 2009-08-13 | $126.00 | $126.00 | 359 |
| 2009-08-12 | $123.00 | $123.00 | 177 |
| 2009-08-11 | $129.00 | $129.00 | 397 |
| 2009-08-10 | $132.00 | $132.00 | 577 |
| 2009-08-07 | $132.00 | $132.00 | 592 |
| 2009-08-06 | $120.00 | $120.00 | 1,492 |
| 2009-08-05 | $130.50 | $130.50 | 635 |
| 2009-08-04 | $139.50 | $139.50 | 354 |
| 2009-08-03 | $141.00 | $141.00 | 463 |
| 2009-07-31 | $136.50 | $136.50 | 757 |
| 2009-07-30 | $145.50 | $145.50 | 378 |
| 2009-07-29 | $142.50 | $142.50 | 1,094 |
| 2009-07-28 | $150.00 | $150.00 | 1,493 |
| 2009-07-27 | $139.50 | $139.50 | 3,242 |
| 2009-07-24 | $136.50 | $136.50 | 3,466 |
| 2009-07-23 | $127.50 | $127.50 | 934 |
| 2009-07-22 | $130.50 | $130.50 | 200 |
| 2009-07-21 | $126.00 | $126.00 | 277 |
| 2009-07-20 | $130.50 | $130.50 | 646 |
| 2009-07-17 | $124.50 | $124.50 | 293 |
| 2009-07-16 | $126.00 | $126.00 | 81 |
| 2009-07-15 | $124.50 | $124.50 | 583 |
| 2009-07-14 | $126.00 | $126.00 | 775 |
| 2009-07-13 | $130.50 | $130.50 | 148 |
| 2009-07-10 | $130.50 | $130.50 | 627 |
| 2009-07-09 | $130.50 | $130.50 | 394 |
| 2009-07-08 | $132.00 | $132.00 | 837 |
| 2009-07-07 | $124.50 | $124.50 | 615 |
| 2009-07-06 | $130.50 | $130.50 | 353 |
| 2009-07-02 | $127.50 | $127.50 | 193 |
| 2009-07-01 | $123.00 | $123.00 | 387 |
| 2009-06-30 | $129.00 | $129.00 | 355 |
| 2009-06-29 | $114.00 | $114.00 | 80 |
| 2009-06-26 | $120.00 | $120.00 | 227 |
| 2009-06-25 | $106.50 | $106.50 | 248 |
| 2009-06-24 | $105.00 | $105.00 | 866 |
| 2009-06-23 | $109.50 | $109.50 | 75 |
| 2009-06-22 | $106.50 | $106.50 | 609 |
| 2009-06-19 | $114.00 | $114.00 | 758 |
| 2009-06-18 | $120.00 | $120.00 | 219 |
| 2009-06-17 | $114.00 | $114.00 | 353 |
| 2009-06-16 | $115.50 | $115.50 | 306 |
| 2009-06-15 | $117.00 | $117.00 | 1,128 |
| 2009-06-12 | $138.00 | $138.00 | 464 |
| 2009-06-11 | $139.50 | $139.50 | 229 |
| 2009-06-10 | $135.00 | $135.00 | 675 |
| 2009-06-09 | $139.50 | $139.50 | 205 |
| 2009-06-08 | $135.00 | $135.00 | 325 |
| 2009-06-05 | $136.50 | $136.50 | 407 |
| 2009-06-04 | $129.00 | $129.00 | 223 |
| 2009-06-03 | $127.50 | $127.50 | 715 |
| 2009-06-02 | $142.50 | $142.50 | 601 |
| 2009-06-01 | $148.50 | $148.50 | 1,852 |
| 2009-05-29 | $150.00 | $150.00 | 1,330 |
| 2009-05-28 | $159.00 | $159.00 | 2,527 |
| 2009-05-27 | $151.50 | $151.50 | 5,535 |
| 2009-05-26 | $141.00 | $141.00 | 6,833 |
| 2009-05-22 | $102.00 | $102.00 | 1,036 |
| 2009-05-21 | $97.50 | $97.50 | 2,487 |
| 2009-05-20 | $112.50 | $112.50 | 2,505 |
| 2009-05-19 | $120.00 | $120.00 | 6,119 |
| 2009-05-18 | $138.00 | $138.00 | 1,219 |
| 2009-05-15 | $130.50 | $130.50 | 2,379 |
| 2009-05-14 | $153.00 | $153.00 | 3,270 |
| 2009-05-13 | $148.50 | $148.50 | 2,919 |
| 2009-05-12 | $103.50 | $103.50 | 2,690 |
| 2009-05-11 | $81.00 | $81.00 | 2,001 |
| 2009-05-08 | $66.00 | $66.00 | 269 |
| 2009-05-07 | $61.50 | $61.50 | 239 |
| 2009-05-06 | $63.00 | $63.00 | 279 |
| 2009-05-05 | $64.50 | $64.50 | 481 |
| 2009-05-04 | $64.50 | $64.50 | 960 |
| 2009-05-01 | $70.50 | $70.50 | 618 |
| 2009-04-30 | $70.50 | $70.50 | 451 |
| 2009-04-29 | $73.50 | $73.50 | 255 |
| 2009-04-28 | $73.50 | $73.50 | 500 |
| 2009-04-27 | $79.50 | $79.50 | 373 |
| 2009-04-24 | $79.50 | $79.50 | 1,214 |
| 2009-04-23 | $79.50 | $79.50 | 1,231 |
| 2009-04-22 | $82.50 | $82.50 | 3,029 |
| 2009-04-21 | $67.50 | $67.50 | 398 |
| 2009-04-20 | $67.50 | $67.50 | 309 |
| 2009-04-17 | $64.50 | $64.50 | 645 |
| 2009-04-16 | $70.50 | $70.50 | 562 |
| 2009-04-15 | $73.50 | $73.50 | 128 |
| 2009-04-14 | $72.00 | $72.00 | 221 |
| 2009-04-13 | $72.00 | $72.00 | 342 |
| 2009-04-09 | $75.00 | $75.00 | 224 |
| 2009-04-08 | $75.00 | $75.00 | 249 |
| 2009-04-07 | $72.00 | $72.00 | 466 |
| 2009-04-06 | $75.00 | $75.00 | 257 |
| 2009-04-03 | $73.50 | $73.50 | 409 |
| 2009-04-02 | $73.50 | $73.50 | 323 |
| 2009-04-01 | $72.00 | $72.00 | 458 |
| 2009-03-31 | $72.00 | $72.00 | 880 |
| 2009-03-30 | $73.50 | $73.50 | 745 |
| 2009-03-27 | $75.00 | $75.00 | 426 |
| 2009-03-26 | $76.50 | $76.50 | 649 |
| 2009-03-25 | $73.50 | $73.50 | 1,227 |
| 2009-03-24 | $76.50 | $76.50 | 1,213 |
| 2009-03-23 | $75.00 | $75.00 | 910 |
| 2009-03-20 | $70.50 | $70.50 | 421 |
| 2009-03-19 | $67.50 | $67.50 | 1,325 |
| 2009-03-18 | $73.50 | $73.50 | 766 |
| 2009-03-17 | $75.00 | $75.00 | 1,217 |
| 2009-03-16 | $75.00 | $75.00 | 939 |
| 2009-03-13 | $81.00 | $81.00 | 2,130 |
| 2009-03-12 | $76.50 | $76.50 | 1,557 |
| 2009-03-11 | $73.50 | $73.50 | 1,765 |
| 2009-03-10 | $75.00 | $75.00 | 1,275 |
| 2009-03-09 | $72.00 | $72.00 | 2,297 |
| 2009-03-06 | $67.50 | $67.50 | 730 |
| 2009-03-05 | $70.50 | $70.50 | 1,645 |
| 2009-03-04 | $67.50 | $67.50 | 832 |
| 2009-03-03 | $64.50 | $64.50 | 2,633 |
| 2009-03-02 | $69.00 | $69.00 | 5,323 |
| 2009-02-27 | $75.00 | $75.00 | 3,870 |
| 2009-02-26 | $55.50 | $55.50 | 71 |
| 2009-02-25 | $49.50 | $49.50 | 243 |
| 2009-02-24 | $57.00 | $57.00 | 702 |
| 2009-02-23 | $60.00 | $60.00 | 263 |
| 2009-02-20 | $67.50 | $67.50 | 199 |
| 2009-02-19 | $63.00 | $63.00 | 479 |
| 2009-02-18 | $72.00 | $72.00 | 367 |
| 2009-02-17 | $75.00 | $75.00 | 510 |
| 2009-02-13 | $58.50 | $58.50 | 511 |
| 2009-02-12 | $57.00 | $57.00 | 129 |
| 2009-02-11 | $60.00 | $60.00 | 248 |
| 2009-02-10 | $60.00 | $60.00 | 496 |
| 2009-02-09 | $60.00 | $60.00 | 311 |
| 2009-02-06 | $63.00 | $63.00 | 445 |
| 2009-02-05 | $60.00 | $60.00 | 845 |
| 2009-02-04 | $60.00 | $60.00 | 1,394 |
| 2009-02-03 | $75.00 | $75.00 | 414 |
| 2009-02-02 | $76.50 | $76.50 | 1,107 |
| 2009-01-30 | $76.50 | $76.50 | 1,945 |
| 2009-01-29 | $75.00 | $75.00 | 3,007 |
| 2009-01-28 | $69.00 | $69.00 | 837 |
| 2009-01-27 | $54.00 | $54.00 | 379 |
| 2009-01-26 | $75.00 | $75.00 | 1,281 |
| 2009-01-23 | $55.50 | $55.50 | 1,120 |
| 2009-01-22 | $43.50 | $43.50 | 223 |
| 2009-01-21 | $46.50 | $46.50 | 53 |
| 2009-01-20 | $40.50 | $40.50 | 925 |
| 2009-01-16 | $37.50 | $37.50 | 141 |
| 2009-01-15 | $42.00 | $42.00 | 241 |
| 2009-01-14 | $37.50 | $37.50 | 159 |
| 2009-01-13 | $42.00 | $42.00 | 81 |
| 2009-01-12 | $37.50 | $37.50 | 221 |
| 2009-01-09 | $34.50 | $34.50 | 23 |
| 2009-01-08 | $34.50 | $34.50 | 211 |
| 2009-01-07 | $34.50 | $34.50 | 189 |
| 2009-01-06 | $45.00 | $45.00 | 616 |
| 2009-01-05 | $30.00 | $30.00 | 227 |
| 2009-01-02 | $27.00 | $27.00 | 23 |