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
- 2001-12-26 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 | $70.00 | $70.00 | 167 |
| 2009-12-30 | $73.00 | $73.00 | 209 |
| 2009-12-29 | $70.00 | $70.00 | 179 |
| 2009-12-28 | $60.00 | $60.00 | 374 |
| 2009-12-24 | $65.00 | $65.00 | 76 |
| 2009-12-23 | $65.00 | $65.00 | 182 |
| 2009-12-22 | $60.00 | $60.00 | 72 |
| 2009-12-21 | $64.00 | $64.00 | 13 |
| 2009-12-18 | $64.00 | $64.00 | 131 |
| 2009-12-17 | $64.00 | $64.00 | 196 |
| 2009-12-16 | $66.00 | $66.00 | 44 |
| 2009-12-15 | $66.00 | $66.00 | 12 |
| 2009-12-14 | $67.00 | $67.00 | 128 |
| 2009-12-11 | $67.00 | $67.00 | 81 |
| 2009-12-10 | $73.50 | $73.50 | 20 |
| 2009-12-09 | $74.00 | $74.00 | 35 |
| 2009-12-08 | $65.00 | $65.00 | 0 |
| 2009-12-07 | $65.00 | $65.00 | 179 |
| 2009-12-04 | $68.00 | $68.00 | 164 |
| 2009-12-03 | $77.00 | $77.00 | 511 |
| 2009-12-02 | $76.00 | $76.00 | 101 |
| 2009-12-01 | $73.00 | $73.00 | 130 |
| 2009-11-30 | $72.00 | $72.00 | 18 |
| 2009-11-27 | $75.00 | $75.00 | 60 |
| 2009-11-25 | $76.00 | $76.00 | 150 |
| 2009-11-24 | $60.00 | $60.00 | 133 |
| 2009-11-23 | $73.00 | $73.00 | 525 |
| 2009-11-20 | $67.00 | $67.00 | 1,013 |
| 2009-11-19 | $52.00 | $52.00 | 396 |
| 2009-11-18 | $59.00 | $59.00 | 83 |
| 2009-11-17 | $58.00 | $58.00 | 48 |
| 2009-11-16 | $61.00 | $61.00 | 65 |
| 2009-11-13 | $65.00 | $65.00 | 30 |
| 2009-11-12 | $56.00 | $56.00 | 57 |
| 2009-11-11 | $65.00 | $65.00 | 41 |
| 2009-11-10 | $57.00 | $57.00 | 167 |
| 2009-11-09 | $55.00 | $55.00 | 95 |
| 2009-11-06 | $66.00 | $66.00 | 152 |
| 2009-11-05 | $66.00 | $66.00 | 67 |
| 2009-11-04 | $66.00 | $66.00 | 24 |
| 2009-11-03 | $67.00 | $67.00 | 27 |
| 2009-11-02 | $69.00 | $69.00 | 34 |
| 2009-10-30 | $69.00 | $69.00 | 159 |
| 2009-10-29 | $63.00 | $63.00 | 10 |
| 2009-10-28 | $78.00 | $78.00 | 311 |
| 2009-10-27 | $76.00 | $76.00 | 172 |
| 2009-10-26 | $77.00 | $77.00 | 188 |
| 2009-10-23 | $78.00 | $78.00 | 100 |
| 2009-10-22 | $78.00 | $78.00 | 159 |
| 2009-10-21 | $79.00 | $79.00 | 111 |
| 2009-10-20 | $80.00 | $80.00 | 157 |
| 2009-10-19 | $79.00 | $79.00 | 130 |
| 2009-10-16 | $77.00 | $77.00 | 12 |
| 2009-10-15 | $82.00 | $82.00 | 57 |
| 2009-10-14 | $84.00 | $84.00 | 73 |
| 2009-10-13 | $79.00 | $79.00 | 25 |
| 2009-10-12 | $78.00 | $78.00 | 135 |
| 2009-10-09 | $77.00 | $77.00 | 172 |
| 2009-10-08 | $82.00 | $82.00 | 63 |
| 2009-10-07 | $82.00 | $82.00 | 81 |
| 2009-10-06 | $80.00 | $80.00 | 200 |
| 2009-10-05 | $80.00 | $80.00 | 222 |
| 2009-10-02 | $78.00 | $78.00 | 57 |
| 2009-10-01 | $78.00 | $78.00 | 139 |
| 2009-09-30 | $85.00 | $85.00 | 293 |
| 2009-09-29 | $87.00 | $87.00 | 64 |
| 2009-09-28 | $91.00 | $91.00 | 297 |
| 2009-09-25 | $94.00 | $94.00 | 44 |
| 2009-09-24 | $92.00 | $92.00 | 107 |
| 2009-09-23 | $92.00 | $92.00 | 175 |
| 2009-09-22 | $95.00 | $95.00 | 86 |
| 2009-09-21 | $90.00 | $90.00 | 56 |
| 2009-09-18 | $96.00 | $96.00 | 89 |
| 2009-09-17 | $96.00 | $96.00 | 355 |
| 2009-09-16 | $102.00 | $102.00 | 49 |
| 2009-09-15 | $96.00 | $96.00 | 21 |
| 2009-09-14 | $96.00 | $96.00 | 247 |
| 2009-09-11 | $104.00 | $104.00 | 49 |
| 2009-09-10 | $100.00 | $100.00 | 94 |
| 2009-09-09 | $100.00 | $100.00 | 59 |
| 2009-09-08 | $104.00 | $104.00 | 172 |
| 2009-09-04 | $101.00 | $101.00 | 12 |
| 2009-09-03 | $106.00 | $106.00 | 224 |
| 2009-09-02 | $105.00 | $105.00 | 444 |
| 2009-09-01 | $91.00 | $91.00 | 69 |
| 2009-08-31 | $105.00 | $105.00 | 62 |
| 2009-08-28 | $101.00 | $101.00 | 66 |
| 2009-08-27 | $102.00 | $102.00 | 27 |
| 2009-08-26 | $102.00 | $102.00 | 181 |
| 2009-08-25 | $103.00 | $103.00 | 1 |
| 2009-08-24 | $105.00 | $105.00 | 269 |
| 2009-08-21 | $104.00 | $104.00 | 37 |
| 2009-08-20 | $102.00 | $102.00 | 41 |
| 2009-08-19 | $103.00 | $103.00 | 136 |
| 2009-08-18 | $108.00 | $108.00 | 134 |
| 2009-08-17 | $106.00 | $106.00 | 146 |
| 2009-08-14 | $113.00 | $113.00 | 52 |
| 2009-08-13 | $110.00 | $110.00 | 53 |
| 2009-08-12 | $114.00 | $114.00 | 33 |
| 2009-08-11 | $114.00 | $114.00 | 46 |
| 2009-08-10 | $115.00 | $115.00 | 63 |
| 2009-08-07 | $111.00 | $111.00 | 63 |
| 2009-08-06 | $115.00 | $115.00 | 107 |
| 2009-08-05 | $110.00 | $110.00 | 176 |
| 2009-08-04 | $112.00 | $112.00 | 200 |
| 2009-08-03 | $108.00 | $108.00 | 63 |
| 2009-07-31 | $105.00 | $105.00 | 155 |
| 2009-07-30 | $113.00 | $113.00 | 47 |
| 2009-07-29 | $102.00 | $102.00 | 65 |
| 2009-07-28 | $110.00 | $110.00 | 80 |
| 2009-07-27 | $108.00 | $108.00 | 135 |
| 2009-07-24 | $115.00 | $115.00 | 21 |
| 2009-07-23 | $103.00 | $103.00 | 226 |
| 2009-07-22 | $112.00 | $112.00 | 39 |
| 2009-07-21 | $112.00 | $112.00 | 68 |
| 2009-07-20 | $118.00 | $118.00 | 1 |
| 2009-07-17 | $118.00 | $118.00 | 8 |
| 2009-07-16 | $118.00 | $118.00 | 46 |
| 2009-07-15 | $121.00 | $121.00 | 54 |
| 2009-07-14 | $120.00 | $120.00 | 32 |
| 2009-07-13 | $131.00 | $131.00 | 14 |
| 2009-07-10 | $119.00 | $119.00 | 101 |
| 2009-07-09 | $118.00 | $118.00 | 89 |
| 2009-07-08 | $119.00 | $119.00 | 99 |
| 2009-07-07 | $138.00 | $138.00 | 139 |
| 2009-07-06 | $130.00 | $130.00 | 90 |
| 2009-07-02 | $137.00 | $137.00 | 78 |
| 2009-07-01 | $130.00 | $130.00 | 78 |
| 2009-06-30 | $130.00 | $130.00 | 53 |
| 2009-06-29 | $139.00 | $139.00 | 230 |
| 2009-06-26 | $125.00 | $125.00 | 114 |
| 2009-06-25 | $112.00 | $112.00 | 108 |
| 2009-06-24 | $117.00 | $117.00 | 99 |
| 2009-06-23 | $116.00 | $116.00 | 56 |
| 2009-06-22 | $116.00 | $116.00 | 104 |
| 2009-06-19 | $133.00 | $133.00 | 5 |
| 2009-06-18 | $134.00 | $134.00 | 90 |
| 2009-06-17 | $120.00 | $120.00 | 218 |
| 2009-06-16 | $135.00 | $135.00 | 91 |
| 2009-06-15 | $128.00 | $128.00 | 77 |
| 2009-06-12 | $129.00 | $129.00 | 115 |
| 2009-06-11 | $128.00 | $128.00 | 103 |
| 2009-06-10 | $135.00 | $135.00 | 78 |
| 2009-06-09 | $139.00 | $139.00 | 149 |
| 2009-06-08 | $147.00 | $147.00 | 105 |
| 2009-06-05 | $144.00 | $144.00 | 26 |
| 2009-06-04 | $142.00 | $142.00 | 96 |
| 2009-06-03 | $142.00 | $142.00 | 87 |
| 2009-06-02 | $145.00 | $145.00 | 131 |
| 2009-06-01 | $151.00 | $151.00 | 262 |
| 2009-05-29 | $148.00 | $148.00 | 169 |
| 2009-05-28 | $145.00 | $145.00 | 140 |
| 2009-05-27 | $154.00 | $154.00 | 307 |
| 2009-05-26 | $143.00 | $143.00 | 162 |
| 2009-05-22 | $153.00 | $153.00 | 187 |
| 2009-05-21 | $142.00 | $142.00 | 298 |
| 2009-05-20 | $124.00 | $124.00 | 50 |
| 2009-05-19 | $120.00 | $120.00 | 69 |
| 2009-05-18 | $132.00 | $132.00 | 157 |
| 2009-05-15 | $132.00 | $132.00 | 72 |
| 2009-05-14 | $144.00 | $144.00 | 106 |
| 2009-05-13 | $128.00 | $128.00 | 59 |
| 2009-05-12 | $138.00 | $138.00 | 61 |
| 2009-05-11 | $140.00 | $140.00 | 204 |
| 2009-05-08 | $144.00 | $144.00 | 91 |
| 2009-05-07 | $138.00 | $138.00 | 101 |
| 2009-05-06 | $140.00 | $140.00 | 69 |
| 2009-05-05 | $140.00 | $140.00 | 51 |
| 2009-05-04 | $125.00 | $125.00 | 67 |
| 2009-05-01 | $130.00 | $130.00 | 173 |
| 2009-04-30 | $140.00 | $140.00 | 62 |
| 2009-04-29 | $140.00 | $140.00 | 195 |
| 2009-04-28 | $154.00 | $154.00 | 381 |
| 2009-04-27 | $117.00 | $117.00 | 283 |
| 2009-04-24 | $142.00 | $142.00 | 510 |
| 2009-04-23 | $167.00 | $167.00 | 1,013 |
| 2009-04-22 | $170.00 | $170.00 | 864 |
| 2009-04-21 | $130.00 | $130.00 | 840 |
| 2009-04-20 | $106.00 | $106.00 | 615 |
| 2009-04-17 | $100.00 | $100.00 | 1,045 |
| 2009-04-16 | $78.00 | $78.00 | 45 |
| 2009-04-15 | $70.50 | $70.50 | 105 |
| 2009-04-14 | $80.00 | $80.00 | 70 |
| 2009-04-13 | $71.00 | $71.00 | 93 |
| 2009-04-09 | $75.00 | $75.00 | 213 |
| 2009-04-08 | $72.00 | $72.00 | 179 |
| 2009-04-07 | $80.00 | $80.00 | 625 |
| 2009-04-06 | $70.00 | $70.00 | 15 |
| 2009-04-03 | $70.00 | $70.00 | 72 |
| 2009-04-02 | $51.00 | $51.00 | 205 |
| 2009-04-01 | $69.00 | $69.00 | 1 |
| 2009-03-31 | $69.00 | $69.00 | 14 |
| 2009-03-30 | $63.00 | $63.00 | 23 |
| 2009-03-27 | $70.00 | $70.00 | 7 |
| 2009-03-26 | $70.00 | $70.00 | 57 |
| 2009-03-25 | $65.00 | $65.00 | 160 |
| 2009-03-24 | $63.00 | $63.00 | 53 |
| 2009-03-23 | $63.00 | $63.00 | 88 |
| 2009-03-20 | $71.00 | $71.00 | 92 |
| 2009-03-19 | $71.00 | $71.00 | 150 |
| 2009-03-18 | $63.00 | $63.00 | 125 |
| 2009-03-17 | $70.00 | $70.00 | 88 |
| 2009-03-16 | $75.50 | $75.50 | 45 |
| 2009-03-13 | $71.00 | $71.00 | 150 |
| 2009-03-12 | $75.00 | $75.00 | 150 |
| 2009-03-11 | $74.00 | $74.00 | 125 |
| 2009-03-10 | $76.50 | $76.50 | 63 |
| 2009-03-09 | $73.00 | $73.00 | 102 |
| 2009-03-06 | $73.00 | $73.00 | 366 |
| 2009-03-05 | $62.00 | $62.00 | 261 |
| 2009-03-04 | $62.00 | $62.00 | 127 |
| 2009-03-03 | $65.00 | $65.00 | 46 |
| 2009-03-02 | $70.00 | $70.00 | 91 |
| 2009-02-27 | $74.00 | $74.00 | 226 |
| 2009-02-26 | $66.00 | $66.00 | 72 |
| 2009-02-25 | $69.50 | $69.50 | 148 |
| 2009-02-24 | $65.00 | $65.00 | 66 |
| 2009-02-23 | $70.00 | $70.00 | 106 |
| 2009-02-20 | $75.00 | $75.00 | 0 |
| 2009-02-19 | $75.00 | $75.00 | 51 |
| 2009-02-18 | $83.00 | $83.00 | 11 |
| 2009-02-17 | $84.00 | $84.00 | 24 |
| 2009-02-13 | $69.00 | $69.00 | 56 |
| 2009-02-12 | $68.00 | $68.00 | 54 |
| 2009-02-11 | $76.00 | $76.00 | 0 |
| 2009-02-10 | $76.00 | $76.00 | 74 |
| 2009-02-09 | $88.00 | $88.00 | 368 |
| 2009-02-06 | $85.00 | $85.00 | 280 |
| 2009-02-05 | $87.00 | $87.00 | 16 |
| 2009-02-04 | $80.00 | $80.00 | 13 |
| 2009-02-03 | $86.00 | $86.00 | 53 |
| 2009-02-02 | $89.00 | $89.00 | 18 |
| 2009-01-30 | $76.00 | $76.00 | 48 |
| 2009-01-29 | $90.00 | $90.00 | 55 |
| 2009-01-28 | $89.00 | $89.00 | 37 |
| 2009-01-27 | $80.00 | $80.00 | 43 |
| 2009-01-26 | $90.00 | $90.00 | 160 |
| 2009-01-23 | $90.00 | $90.00 | 97 |
| 2009-01-22 | $85.00 | $85.00 | 34 |
| 2009-01-21 | $85.00 | $85.00 | 23 |
| 2009-01-20 | $85.00 | $85.00 | 47 |
| 2009-01-16 | $85.00 | $85.00 | 36 |
| 2009-01-15 | $71.00 | $71.00 | 19 |
| 2009-01-14 | $85.00 | $85.00 | 39 |
| 2009-01-13 | $85.00 | $85.00 | 87 |
| 2009-01-12 | $90.00 | $90.00 | 75 |
| 2009-01-09 | $90.00 | $90.00 | 55 |
| 2009-01-08 | $90.00 | $90.00 | 48 |
| 2009-01-07 | $70.00 | $70.00 | 27 |
| 2009-01-06 | $75.00 | $75.00 | 171 |
| 2009-01-05 | $78.00 | $78.00 | 84 |
| 2009-01-02 | $65.00 | $65.00 | 133 |