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
- 2009-05-05 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 | $147.00 | $147.00 | 7 |
| 2009-12-30 | $147.00 | $147.00 | 12 |
| 2009-12-29 | $165.00 | $165.00 | 0 |
| 2009-12-28 | $165.00 | $165.00 | 25 |
| 2009-12-24 | $165.00 | $165.00 | 7 |
| 2009-12-23 | $180.00 | $180.00 | 12 |
| 2009-12-22 | $165.00 | $165.00 | 47 |
| 2009-12-21 | $195.00 | $195.00 | 13 |
| 2009-12-18 | $180.00 | $180.00 | 7 |
| 2009-12-17 | $186.00 | $186.00 | 17 |
| 2009-12-16 | $180.00 | $180.00 | 23 |
| 2009-12-15 | $240.00 | $240.00 | 3 |
| 2009-12-14 | $180.00 | $180.00 | 26 |
| 2009-12-11 | $285.00 | $285.00 | 3 |
| 2009-12-10 | $240.00 | $240.00 | 12 |
| 2009-12-09 | $210.00 | $210.00 | 51 |
| 2009-12-08 | $330.00 | $330.00 | 6 |
| 2009-12-07 | $450.00 | $450.00 | 6 |
| 2009-12-04 | $360.00 | $360.00 | 8 |
| 2009-12-03 | $375.00 | $375.00 | 9 |
| 2009-12-02 | $420.00 | $420.00 | 8 |
| 2009-12-01 | $420.00 | $420.00 | 18 |
| 2009-11-30 | $480.00 | $480.00 | 2 |
| 2009-11-27 | $540.00 | $540.00 | 2 |
| 2009-11-25 | $540.00 | $540.00 | 10 |
| 2009-11-24 | $540.60 | $540.60 | 16 |
| 2009-11-23 | $600.00 | $600.00 | 7 |
| 2009-11-20 | $420.00 | $420.00 | 5 |
| 2009-11-19 | $420.00 | $420.00 | 0 |
| 2009-11-18 | $420.00 | $420.00 | 25 |
| 2009-11-17 | $630.00 | $630.00 | 5 |
| 2009-11-16 | $630.00 | $630.00 | 1 |
| 2009-11-13 | $630.00 | $630.00 | 3 |
| 2009-11-12 | $750.00 | $750.00 | 1 |
| 2009-11-11 | $630.00 | $630.00 | 1 |
| 2009-11-10 | $630.00 | $630.00 | 3 |
| 2009-11-09 | $630.00 | $630.00 | 4 |
| 2009-11-06 | $660.00 | $660.00 | 5 |
| 2009-11-05 | $690.00 | $690.00 | 8 |
| 2009-11-04 | $630.00 | $630.00 | 4 |
| 2009-11-03 | $630.00 | $630.00 | 1 |
| 2009-11-02 | $750.00 | $750.00 | 2 |
| 2009-10-30 | $690.00 | $690.00 | 12 |
| 2009-10-29 | $660.00 | $660.00 | 12 |
| 2009-10-28 | $690.00 | $690.00 | 35 |
| 2009-10-27 | $871.20 | $871.20 | 74 |
| 2009-10-26 | $900.00 | $900.00 | 28 |
| 2009-10-23 | $1,050.00 | $1,050.00 | 142 |
| 2009-10-22 | $1,050.00 | $1,050.00 | 246 |
| 2009-10-21 | $960.00 | $960.00 | 89 |
| 2009-10-20 | $795.00 | $795.00 | 56 |
| 2009-10-19 | $780.00 | $780.00 | 12 |
| 2009-10-16 | $660.00 | $660.00 | 1 |
| 2009-10-15 | $660.00 | $660.00 | 12 |
| 2009-10-14 | $660.00 | $660.00 | 3 |
| 2009-10-13 | $600.00 | $600.00 | 8 |
| 2009-10-12 | $630.00 | $630.00 | 6 |
| 2009-10-09 | $690.00 | $690.00 | 7 |
| 2009-10-08 | $777.00 | $777.00 | 6 |
| 2009-10-07 | $834.00 | $834.00 | 8 |
| 2009-10-06 | $840.00 | $840.00 | 12 |
| 2009-10-05 | $810.00 | $810.00 | 78 |
| 2009-10-02 | $900.00 | $900.00 | 15 |
| 2009-10-01 | $750.00 | $750.00 | 93 |
| 2009-09-30 | $1,410.00 | $1,410.00 | 10 |
| 2009-09-29 | $1,410.00 | $1,410.00 | 8 |
| 2009-09-28 | $1,500.00 | $1,500.00 | 35 |
| 2009-09-25 | $1,800.00 | $1,800.00 | 69 |
| 2009-09-24 | $1,590.00 | $1,590.00 | 145 |
| 2009-09-23 | $1,620.00 | $1,620.00 | 179 |
| 2009-09-22 | $1,320.00 | $1,320.00 | 23 |
| 2009-09-21 | $1,260.00 | $1,260.00 | 15 |
| 2009-09-18 | $1,200.00 | $1,200.00 | 0 |
| 2009-09-17 | $1,200.00 | $1,200.00 | 0 |
| 2009-09-16 | $1,140.00 | $1,140.00 | 4 |
| 2009-09-15 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-14 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-11 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-10 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-09 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-08 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-04 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-03 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-02 | $1,980.00 | $1,980.00 | 0 |
| 2009-09-01 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-31 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-28 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-27 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-26 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-25 | $1,980.00 | $1,980.00 | 1 |
| 2009-08-24 | $1,980.00 | $1,980.00 | 0 |
| 2009-08-21 | $1,980.00 | $1,980.00 | 5 |
| 2009-08-20 | $2,070.00 | $2,070.00 | 1 |
| 2009-08-19 | $2,070.00 | $2,070.00 | 0 |
| 2009-08-18 | $2,070.00 | $2,070.00 | 2 |
| 2009-08-17 | $2,220.00 | $2,220.00 | 0 |
| 2009-08-14 | $2,220.00 | $2,220.00 | 0 |
| 2009-08-13 | $2,220.00 | $2,220.00 | 5 |
| 2009-08-12 | $2,310.00 | $2,310.00 | 0 |
| 2009-08-11 | $2,310.00 | $2,310.00 | 0 |
| 2009-08-10 | $2,310.00 | $2,310.00 | 6 |
| 2009-08-07 | $2,340.00 | $2,340.00 | 0 |
| 2009-08-06 | $2,310.00 | $2,310.00 | 0 |
| 2009-08-05 | $2,235.00 | $2,235.00 | 2 |
| 2009-08-04 | $2,310.00 | $2,310.00 | 0 |
| 2009-08-03 | $2,310.00 | $2,310.00 | 4 |
| 2009-07-31 | $2,310.00 | $2,310.00 | 0 |
| 2009-07-30 | $2,280.00 | $2,280.00 | 3 |
| 2009-07-29 | $2,280.00 | $2,280.00 | 6 |
| 2009-07-28 | $2,190.00 | $2,190.00 | 5 |
| 2009-07-27 | $2,205.00 | $2,205.00 | 12 |
| 2009-07-24 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-23 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-22 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-21 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-20 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-17 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-16 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-15 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-14 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-13 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-10 | $2,108.70 | $2,108.70 | 0 |
| 2009-07-09 | $2,070.00 | $2,070.00 | 0 |
| 2009-07-08 | $2,130.00 | $2,130.00 | 0 |
| 2009-07-07 | $2,100.00 | $2,100.00 | 0 |
| 2009-07-06 | $2,100.00 | $2,100.00 | 0 |
| 2009-07-02 | $2,100.00 | $2,100.00 | 0 |
| 2009-07-01 | $2,100.00 | $2,100.00 | 0 |
| 2009-06-30 | $2,100.00 | $2,100.00 | 0 |
| 2009-06-29 | $2,100.00 | $2,100.00 | 0 |
| 2009-06-26 | $2,100.00 | $2,100.00 | 4 |
| 2009-06-25 | $2,079.00 | $2,079.00 | 4 |
| 2009-06-24 | $1,980.00 | $1,980.00 | 0 |
| 2009-06-23 | $1,980.00 | $1,980.00 | 2 |
| 2009-06-22 | $2,100.00 | $2,100.00 | 0 |
| 2009-06-19 | $2,100.00 | $2,100.00 | 3 |
| 2009-06-18 | $2,010.00 | $2,010.00 | 9 |
| 2009-06-17 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-16 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-15 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-12 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-11 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-10 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-09 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-08 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-05 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-04 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-03 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-02 | $1,950.00 | $1,950.00 | 0 |
| 2009-06-01 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-29 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-28 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-27 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-26 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-22 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-21 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-20 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-19 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-18 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-15 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-14 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-13 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-12 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-11 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-08 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-07 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-06 | $1,950.00 | $1,950.00 | 0 |
| 2009-05-05 | $1,950.00 | $1,950.00 | 0 |