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
- 1987-09-28 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 | $64.50 | $64.50 | 3 |
| 2009-12-30 | $64.50 | $64.50 | 10 |
| 2009-12-29 | $61.50 | $61.50 | 451 |
| 2009-12-28 | $55.50 | $55.50 | 634 |
| 2009-12-24 | $48.00 | $48.00 | 3,699 |
| 2009-12-23 | $48.00 | $48.00 | 0 |
| 2009-12-22 | $48.00 | $48.00 | 608 |
| 2009-12-21 | $48.00 | $48.00 | 131 |
| 2009-12-18 | $46.50 | $46.50 | 119 |
| 2009-12-17 | $48.00 | $48.00 | 72 |
| 2009-12-16 | $48.00 | $48.00 | 114 |
| 2009-12-15 | $45.75 | $45.75 | 733 |
| 2009-12-14 | $45.00 | $45.00 | 490 |
| 2009-12-11 | $62.99 | $62.99 | 50 |
| 2009-12-10 | $56.95 | $56.95 | 0 |
| 2009-12-09 | $56.99 | $56.99 | 35 |
| 2009-12-08 | $58.32 | $58.32 | 4 |
| 2009-12-07 | $58.35 | $58.35 | 0 |
| 2009-12-04 | $58.38 | $58.38 | 55 |
| 2009-12-03 | $58.40 | $58.40 | 5 |
| 2009-12-02 | $58.49 | $58.49 | 350 |
| 2009-12-01 | $58.50 | $58.50 | 213 |
| 2009-11-30 | $54.00 | $54.00 | 978 |
| 2009-11-27 | $63.75 | $63.75 | 0 |
| 2009-11-25 | $63.75 | $63.75 | 445 |
| 2009-11-24 | $64.50 | $64.50 | 111 |
| 2009-11-23 | $64.50 | $64.50 | 233 |
| 2009-11-20 | $64.50 | $64.50 | 274 |
| 2009-11-19 | $63.00 | $63.00 | 404 |
| 2009-11-18 | $63.00 | $63.00 | 271 |
| 2009-11-17 | $64.50 | $64.50 | 5 |
| 2009-11-16 | $64.50 | $64.50 | 66 |
| 2009-11-13 | $66.00 | $66.00 | 433 |
| 2009-11-12 | $66.00 | $66.00 | 141 |
| 2009-11-11 | $64.50 | $64.50 | 582 |
| 2009-11-10 | $65.25 | $65.25 | 68 |
| 2009-11-09 | $66.00 | $66.00 | 14 |
| 2009-11-06 | $66.00 | $66.00 | 71 |
| 2009-11-05 | $67.50 | $67.50 | 2 |
| 2009-11-04 | $67.50 | $67.50 | 58 |
| 2009-11-03 | $67.50 | $67.50 | 2 |
| 2009-11-02 | $67.50 | $67.50 | 40 |
| 2009-10-30 | $67.50 | $67.50 | 4 |
| 2009-10-29 | $67.50 | $67.50 | 5 |
| 2009-10-28 | $67.50 | $67.50 | 29 |
| 2009-10-27 | $67.50 | $67.50 | 125 |
| 2009-10-26 | $69.00 | $69.00 | 0 |
| 2009-10-23 | $70.50 | $70.50 | 7 |
| 2009-10-22 | $70.50 | $70.50 | 89 |
| 2009-10-21 | $70.50 | $70.50 | 21 |
| 2009-10-20 | $70.50 | $70.50 | 1,795 |
| 2009-10-19 | $73.50 | $73.50 | 554 |
| 2009-10-16 | $67.50 | $67.50 | 295 |
| 2009-10-15 | $64.50 | $64.50 | 488 |
| 2009-10-14 | $64.50 | $64.50 | 1,030 |
| 2009-10-13 | $60.00 | $60.00 | 102 |
| 2009-10-12 | $60.00 | $60.00 | 0 |
| 2009-10-09 | $60.00 | $60.00 | 18 |
| 2009-10-08 | $60.00 | $60.00 | 42 |
| 2009-10-07 | $60.00 | $60.00 | 20 |
| 2009-10-06 | $60.00 | $60.00 | 0 |
| 2009-10-05 | $60.00 | $60.00 | 14 |
| 2009-10-02 | $57.00 | $57.00 | 42 |
| 2009-10-01 | $57.00 | $57.00 | 34 |
| 2009-09-30 | $60.00 | $60.00 | 82 |
| 2009-09-29 | $60.00 | $60.00 | 235 |
| 2009-09-28 | $60.00 | $60.00 | 0 |
| 2009-09-25 | $60.00 | $60.00 | 180 |
| 2009-09-24 | $60.00 | $60.00 | 28 |
| 2009-09-23 | $58.50 | $58.50 | 207 |
| 2009-09-22 | $56.25 | $56.25 | 268 |
| 2009-09-21 | $55.50 | $55.50 | 134 |
| 2009-09-18 | $55.50 | $55.50 | 148 |
| 2009-09-17 | $51.00 | $51.00 | 712 |
| 2009-09-16 | $48.00 | $48.00 | 168 |
| 2009-09-15 | $48.00 | $48.00 | 487 |
| 2009-09-14 | $48.00 | $48.00 | 204 |
| 2009-09-11 | $45.72 | $45.72 | 520 |
| 2009-09-10 | $48.00 | $48.00 | 82 |
| 2009-09-09 | $55.20 | $55.20 | 0 |
| 2009-09-08 | $55.50 | $55.50 | 96 |
| 2009-09-04 | $55.35 | $55.35 | 35 |
| 2009-09-03 | $55.50 | $55.50 | 0 |
| 2009-09-02 | $55.50 | $55.50 | 68 |
| 2009-09-01 | $58.50 | $58.50 | 232 |
| 2009-08-31 | $54.00 | $54.00 | 9 |
| 2009-08-28 | $57.00 | $57.00 | 0 |
| 2009-08-27 | $57.00 | $57.00 | 14 |
| 2009-08-26 | $57.00 | $57.00 | 5 |
| 2009-08-25 | $57.00 | $57.00 | 24 |
| 2009-08-24 | $57.00 | $57.00 | 68 |
| 2009-08-21 | $55.44 | $55.44 | 9 |
| 2009-08-20 | $55.49 | $55.49 | 0 |
| 2009-08-19 | $55.49 | $55.49 | 64 |
| 2009-08-18 | $57.00 | $57.00 | 11 |
| 2009-08-17 | $57.00 | $57.00 | 4 |
| 2009-08-14 | $57.00 | $57.00 | 1 |
| 2009-08-13 | $56.08 | $56.08 | 37 |
| 2009-08-12 | $57.75 | $57.75 | 14 |
| 2009-08-11 | $57.75 | $57.75 | 34 |
| 2009-08-10 | $52.35 | $52.35 | 241 |
| 2009-08-07 | $52.50 | $52.50 | 273 |
| 2009-08-06 | $57.00 | $57.00 | 0 |
| 2009-08-05 | $57.00 | $57.00 | 7 |
| 2009-08-04 | $57.00 | $57.00 | 19 |
| 2009-08-03 | $57.00 | $57.00 | 104 |
| 2009-07-31 | $57.00 | $57.00 | 0 |
| 2009-07-30 | $57.00 | $57.00 | 61 |
| 2009-07-29 | $57.00 | $57.00 | 0 |
| 2009-07-28 | $57.00 | $57.00 | 11 |
| 2009-07-27 | $57.00 | $57.00 | 13 |
| 2009-07-24 | $57.00 | $57.00 | 4 |
| 2009-07-23 | $57.00 | $57.00 | 129 |
| 2009-07-22 | $60.00 | $60.00 | 525 |
| 2009-07-21 | $52.50 | $52.50 | 89 |
| 2009-07-20 | $57.00 | $57.00 | 73 |
| 2009-07-17 | $58.50 | $58.50 | 387 |
| 2009-07-16 | $58.50 | $58.50 | 288 |
| 2009-07-15 | $61.50 | $61.50 | 0 |
| 2009-07-14 | $61.50 | $61.50 | 2 |
| 2009-07-13 | $61.50 | $61.50 | 8 |
| 2009-07-10 | $61.50 | $61.50 | 0 |
| 2009-07-09 | $61.50 | $61.50 | 80 |
| 2009-07-08 | $60.00 | $60.00 | 68 |
| 2009-07-07 | $63.00 | $63.00 | 0 |
| 2009-07-06 | $63.00 | $63.00 | 34 |
| 2009-07-02 | $63.00 | $63.00 | 0 |
| 2009-07-01 | $63.00 | $63.00 | 6 |
| 2009-06-30 | $63.00 | $63.00 | 0 |
| 2009-06-29 | $63.00 | $63.00 | 54 |
| 2009-06-26 | $63.00 | $63.00 | 11 |
| 2009-06-25 | $63.00 | $63.00 | 392 |
| 2009-06-24 | $63.00 | $63.00 | 0 |
| 2009-06-23 | $63.00 | $63.00 | 690 |
| 2009-06-22 | $63.00 | $63.00 | 68 |
| 2009-06-19 | $64.50 | $64.50 | 106 |
| 2009-06-18 | $63.00 | $63.00 | 60 |
| 2009-06-17 | $67.50 | $67.50 | 279 |
| 2009-06-16 | $64.50 | $64.50 | 569 |
| 2009-06-15 | $64.50 | $64.50 | 526 |
| 2009-06-12 | $64.50 | $64.50 | 432 |
| 2009-06-11 | $63.00 | $63.00 | 150 |
| 2009-06-10 | $59.70 | $59.70 | 142 |
| 2009-06-09 | $57.00 | $57.00 | 2,168 |
| 2009-06-08 | $60.00 | $60.00 | 0 |
| 2009-06-05 | $60.00 | $60.00 | 222 |
| 2009-06-04 | $60.00 | $60.00 | 0 |
| 2009-06-03 | $60.00 | $60.00 | 0 |
| 2009-06-02 | $60.00 | $60.00 | 0 |
| 2009-06-01 | $60.00 | $60.00 | 8 |
| 2009-05-29 | $60.00 | $60.00 | 0 |
| 2009-05-28 | $58.50 | $58.50 | 95 |
| 2009-05-27 | $58.50 | $58.50 | 37 |
| 2009-05-26 | $58.50 | $58.50 | 94 |
| 2009-05-22 | $57.75 | $57.75 | 0 |
| 2009-05-21 | $57.75 | $57.75 | 30 |
| 2009-05-20 | $57.75 | $57.75 | 7 |
| 2009-05-19 | $57.75 | $57.75 | 90 |
| 2009-05-18 | $57.75 | $57.75 | 3 |
| 2009-05-15 | $57.75 | $57.75 | 0 |
| 2009-05-14 | $57.75 | $57.75 | 1 |
| 2009-05-13 | $57.75 | $57.75 | 102 |
| 2009-05-12 | $60.00 | $60.00 | 0 |
| 2009-05-11 | $60.00 | $60.00 | 572 |
| 2009-05-08 | $60.00 | $60.00 | 214 |
| 2009-05-07 | $58.50 | $58.50 | 60 |
| 2009-05-06 | $57.00 | $57.00 | 47 |
| 2009-05-05 | $57.00 | $57.00 | 278 |
| 2009-05-04 | $60.00 | $60.00 | 18 |
| 2009-05-01 | $57.00 | $57.00 | 134 |
| 2009-04-30 | $60.00 | $60.00 | 91 |
| 2009-04-29 | $60.00 | $60.00 | 0 |
| 2009-04-28 | $58.50 | $58.50 | 113 |
| 2009-04-27 | $58.50 | $58.50 | 21 |
| 2009-04-24 | $58.50 | $58.50 | 8 |
| 2009-04-23 | $58.50 | $58.50 | 11 |
| 2009-04-22 | $58.50 | $58.50 | 32 |
| 2009-04-21 | $58.50 | $58.50 | 2 |
| 2009-04-20 | $60.00 | $60.00 | 32 |
| 2009-04-17 | $57.00 | $57.00 | 120 |
| 2009-04-16 | $57.00 | $57.00 | 9 |
| 2009-04-15 | $51.00 | $51.00 | 142 |
| 2009-04-14 | $48.00 | $48.00 | 122 |
| 2009-04-13 | $58.50 | $58.50 | 87 |
| 2009-04-09 | $58.50 | $58.50 | 70 |
| 2009-04-08 | $58.50 | $58.50 | 75 |
| 2009-04-07 | $58.50 | $58.50 | 0 |
| 2009-04-06 | $58.50 | $58.50 | 0 |
| 2009-04-03 | $58.50 | $58.50 | 259 |
| 2009-04-02 | $61.50 | $61.50 | 202 |
| 2009-04-01 | $54.00 | $54.00 | 112 |
| 2009-03-31 | $51.00 | $51.00 | 134 |
| 2009-03-30 | $45.00 | $45.00 | 37 |
| 2009-03-27 | $49.50 | $49.50 | 1 |
| 2009-03-26 | $49.50 | $49.50 | 838 |
| 2009-03-25 | $49.50 | $49.50 | 80 |
| 2009-03-24 | $48.00 | $48.00 | 19 |
| 2009-03-23 | $40.50 | $40.50 | 72 |
| 2009-03-20 | $48.00 | $48.00 | 16 |
| 2009-03-19 | $48.00 | $48.00 | 360 |
| 2009-03-18 | $48.00 | $48.00 | 34 |
| 2009-03-17 | $48.00 | $48.00 | 3 |
| 2009-03-16 | $46.50 | $46.50 | 62 |
| 2009-03-13 | $48.00 | $48.00 | 18 |
| 2009-03-12 | $48.00 | $48.00 | 55 |
| 2009-03-11 | $48.00 | $48.00 | 2 |
| 2009-03-10 | $48.00 | $48.00 | 20 |
| 2009-03-09 | $48.00 | $48.00 | 31 |
| 2009-03-06 | $48.00 | $48.00 | 0 |
| 2009-03-05 | $48.00 | $48.00 | 155 |
| 2009-03-04 | $52.50 | $52.50 | 71 |
| 2009-03-03 | $47.94 | $47.94 | 12 |
| 2009-03-02 | $47.94 | $47.94 | 0 |
| 2009-02-27 | $47.94 | $47.94 | 0 |
| 2009-02-26 | $47.25 | $47.25 | 0 |
| 2009-02-25 | $47.94 | $47.94 | 90 |
| 2009-02-24 | $47.95 | $47.95 | 0 |
| 2009-02-23 | $47.99 | $47.99 | 12 |
| 2009-02-20 | $48.00 | $48.00 | 12 |
| 2009-02-19 | $57.00 | $57.00 | 400 |
| 2009-02-18 | $60.00 | $60.00 | 14 |
| 2009-02-17 | $60.00 | $60.00 | 0 |
| 2009-02-13 | $60.00 | $60.00 | 2 |
| 2009-02-12 | $60.00 | $60.00 | 73 |
| 2009-02-11 | $67.50 | $67.50 | 0 |
| 2009-02-10 | $67.50 | $67.50 | 26 |
| 2009-02-09 | $64.50 | $64.50 | 44 |
| 2009-02-06 | $69.00 | $69.00 | 8 |
| 2009-02-05 | $63.00 | $63.00 | 54 |
| 2009-02-04 | $60.00 | $60.00 | 161 |
| 2009-02-03 | $66.00 | $66.00 | 60 |
| 2009-02-02 | $66.00 | $66.00 | 716 |
| 2009-01-30 | $60.00 | $60.00 | 212 |
| 2009-01-29 | $61.50 | $61.50 | 20 |
| 2009-01-28 | $64.50 | $64.50 | 59 |
| 2009-01-27 | $69.00 | $69.00 | 0 |
| 2009-01-26 | $64.50 | $64.50 | 0 |
| 2009-01-23 | $67.50 | $67.50 | 40 |
| 2009-01-22 | $67.50 | $67.50 | 106 |
| 2009-01-21 | $60.00 | $60.00 | 155 |
| 2009-01-20 | $64.20 | $64.20 | 2 |
| 2009-01-16 | $65.85 | $65.85 | 14 |
| 2009-01-15 | $67.50 | $67.50 | 88 |
| 2009-01-14 | $75.00 | $75.00 | 0 |
| 2009-01-13 | $69.00 | $69.00 | 266 |
| 2009-01-12 | $69.00 | $69.00 | 1 |
| 2009-01-09 | $72.00 | $72.00 | 278 |
| 2009-01-08 | $61.50 | $61.50 | 563 |
| 2009-01-07 | $60.00 | $60.00 | 98 |
| 2009-01-06 | $57.00 | $57.00 | 198 |
| 2009-01-05 | $60.00 | $60.00 | 175 |
| 2009-01-02 | $58.50 | $58.50 | 751 |