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
- 1993-08-26 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 | $273.60 | $273.60 | 363 |
| 2009-12-30 | $283.20 | $283.20 | 698 |
| 2009-12-29 | $276.00 | $276.00 | 426 |
| 2009-12-28 | $283.20 | $283.20 | 771 |
| 2009-12-24 | $290.40 | $290.40 | 444 |
| 2009-12-23 | $288.00 | $288.00 | 2,854 |
| 2009-12-22 | $261.60 | $261.60 | 514 |
| 2009-12-21 | $261.60 | $261.60 | 537 |
| 2009-12-18 | $259.20 | $259.20 | 1,353 |
| 2009-12-17 | $266.40 | $266.40 | 1,203 |
| 2009-12-16 | $285.60 | $285.60 | 2,479 |
| 2009-12-15 | $273.60 | $273.60 | 2,671 |
| 2009-12-14 | $309.60 | $309.60 | 2,676 |
| 2009-12-11 | $300.00 | $300.00 | 8,054 |
| 2009-12-10 | $280.80 | $280.80 | 653 |
| 2009-12-09 | $280.80 | $280.80 | 456 |
| 2009-12-08 | $273.60 | $273.60 | 554 |
| 2009-12-07 | $292.80 | $292.80 | 1,798 |
| 2009-12-04 | $288.00 | $288.00 | 540 |
| 2009-12-03 | $276.00 | $276.00 | 454 |
| 2009-12-02 | $283.20 | $283.20 | 969 |
| 2009-12-01 | $285.60 | $285.60 | 892 |
| 2009-11-30 | $278.40 | $278.40 | 693 |
| 2009-11-27 | $283.20 | $283.20 | 291 |
| 2009-11-25 | $295.20 | $295.20 | 300 |
| 2009-11-24 | $295.20 | $295.20 | 410 |
| 2009-11-23 | $302.40 | $302.40 | 823 |
| 2009-11-20 | $300.00 | $300.00 | 450 |
| 2009-11-19 | $285.60 | $285.60 | 3,575 |
| 2009-11-18 | $304.80 | $304.80 | 693 |
| 2009-11-17 | $328.80 | $328.80 | 5,530 |
| 2009-11-16 | $348.00 | $348.00 | 3,985 |
| 2009-11-13 | $319.20 | $319.20 | 2,678 |
| 2009-11-12 | $288.00 | $288.00 | 925 |
| 2009-11-11 | $295.20 | $295.20 | 1,059 |
| 2009-11-10 | $288.00 | $288.00 | 988 |
| 2009-11-09 | $285.60 | $285.60 | 2,178 |
| 2009-11-06 | $288.00 | $288.00 | 389 |
| 2009-11-05 | $288.00 | $288.00 | 1,037 |
| 2009-11-04 | $273.60 | $273.60 | 741 |
| 2009-11-03 | $290.40 | $290.40 | 624 |
| 2009-11-02 | $280.80 | $280.80 | 1,432 |
| 2009-10-30 | $271.20 | $271.20 | 801 |
| 2009-10-29 | $278.40 | $278.40 | 1,527 |
| 2009-10-28 | $259.20 | $259.20 | 1,117 |
| 2009-10-27 | $278.40 | $278.40 | 1,015 |
| 2009-10-26 | $290.40 | $290.40 | 939 |
| 2009-10-23 | $295.20 | $295.20 | 1,617 |
| 2009-10-22 | $304.80 | $304.80 | 1,675 |
| 2009-10-21 | $319.20 | $319.20 | 1,043 |
| 2009-10-20 | $316.80 | $316.80 | 935 |
| 2009-10-19 | $326.40 | $326.40 | 506 |
| 2009-10-16 | $324.00 | $324.00 | 1,309 |
| 2009-10-15 | $328.80 | $328.80 | 2,719 |
| 2009-10-14 | $340.80 | $340.80 | 375 |
| 2009-10-13 | $340.80 | $340.80 | 342 |
| 2009-10-12 | $333.60 | $333.60 | 591 |
| 2009-10-09 | $324.00 | $324.00 | 541 |
| 2009-10-08 | $324.00 | $324.00 | 833 |
| 2009-10-07 | $319.20 | $319.20 | 533 |
| 2009-10-06 | $333.60 | $333.60 | 418 |
| 2009-10-05 | $328.80 | $328.80 | 573 |
| 2009-10-02 | $324.00 | $324.00 | 648 |
| 2009-10-01 | $326.40 | $326.40 | 1,106 |
| 2009-09-30 | $340.80 | $340.80 | 734 |
| 2009-09-29 | $343.20 | $343.20 | 499 |
| 2009-09-28 | $340.80 | $340.80 | 2,224 |
| 2009-09-25 | $364.80 | $364.80 | 527 |
| 2009-09-24 | $367.20 | $367.20 | 1,385 |
| 2009-09-23 | $360.00 | $360.00 | 1,736 |
| 2009-09-22 | $384.00 | $384.00 | 2,896 |
| 2009-09-21 | $391.20 | $391.20 | 8,451 |
| 2009-09-18 | $384.00 | $384.00 | 8,131 |
| 2009-09-17 | $340.80 | $340.80 | 451 |
| 2009-09-16 | $338.40 | $338.40 | 410 |
| 2009-09-15 | $336.00 | $336.00 | 365 |
| 2009-09-14 | $345.60 | $345.60 | 540 |
| 2009-09-11 | $340.80 | $340.80 | 416 |
| 2009-09-10 | $348.00 | $348.00 | 430 |
| 2009-09-09 | $336.00 | $336.00 | 1,440 |
| 2009-09-08 | $331.20 | $331.20 | 381 |
| 2009-09-04 | $333.60 | $333.60 | 523 |
| 2009-09-03 | $333.60 | $333.60 | 360 |
| 2009-09-02 | $326.40 | $326.40 | 323 |
| 2009-09-01 | $324.00 | $324.00 | 1,099 |
| 2009-08-31 | $343.20 | $343.20 | 2,742 |
| 2009-08-28 | $345.60 | $345.60 | 1,060 |
| 2009-08-27 | $350.40 | $350.40 | 542 |
| 2009-08-26 | $343.20 | $343.20 | 323 |
| 2009-08-25 | $340.80 | $340.80 | 425 |
| 2009-08-24 | $348.00 | $348.00 | 406 |
| 2009-08-21 | $348.00 | $348.00 | 1,445 |
| 2009-08-20 | $338.40 | $338.40 | 616 |
| 2009-08-19 | $340.80 | $340.80 | 642 |
| 2009-08-18 | $343.20 | $343.20 | 375 |
| 2009-08-17 | $338.40 | $338.40 | 357 |
| 2009-08-14 | $345.60 | $345.60 | 312 |
| 2009-08-13 | $350.40 | $350.40 | 592 |
| 2009-08-12 | $355.20 | $355.20 | 743 |
| 2009-08-11 | $343.20 | $343.20 | 657 |
| 2009-08-10 | $355.20 | $355.20 | 233 |
| 2009-08-07 | $362.40 | $362.40 | 900 |
| 2009-08-06 | $355.20 | $355.20 | 1,218 |
| 2009-08-05 | $355.20 | $355.20 | 991 |
| 2009-08-04 | $355.20 | $355.20 | 936 |
| 2009-08-03 | $367.20 | $367.20 | 1,020 |
| 2009-07-31 | $360.00 | $360.00 | 2,264 |
| 2009-07-30 | $381.60 | $381.60 | 1,775 |
| 2009-07-29 | $386.40 | $386.40 | 1,191 |
| 2009-07-28 | $391.20 | $391.20 | 1,738 |
| 2009-07-27 | $381.60 | $381.60 | 713 |
| 2009-07-24 | $374.40 | $374.40 | 1,147 |
| 2009-07-23 | $384.00 | $384.00 | 2,375 |
| 2009-07-22 | $374.40 | $374.40 | 620 |
| 2009-07-21 | $369.60 | $369.60 | 1,808 |
| 2009-07-20 | $374.40 | $374.40 | 1,355 |
| 2009-07-17 | $369.60 | $369.60 | 1,258 |
| 2009-07-16 | $376.80 | $376.80 | 1,681 |
| 2009-07-15 | $374.40 | $374.40 | 7,267 |
| 2009-07-14 | $475.20 | $475.20 | 410 |
| 2009-07-13 | $468.00 | $468.00 | 723 |
| 2009-07-10 | $412.80 | $412.80 | 289 |
| 2009-07-09 | $415.20 | $415.20 | 679 |
| 2009-07-08 | $441.60 | $441.60 | 908 |
| 2009-07-07 | $494.40 | $494.40 | 391 |
| 2009-07-06 | $513.60 | $513.60 | 2,047 |
| 2009-07-02 | $499.20 | $499.20 | 598 |
| 2009-07-01 | $520.80 | $520.80 | 485 |
| 2009-06-30 | $523.20 | $523.20 | 711 |
| 2009-06-29 | $556.80 | $556.80 | 1,746 |
| 2009-06-26 | $571.20 | $571.20 | 18,403 |
| 2009-06-25 | $477.60 | $477.60 | 698 |
| 2009-06-24 | $480.00 | $480.00 | 260 |
| 2009-06-23 | $480.00 | $480.00 | 722 |
| 2009-06-22 | $475.20 | $475.20 | 919 |
| 2009-06-19 | $518.40 | $518.40 | 785 |
| 2009-06-18 | $492.00 | $492.00 | 1,008 |
| 2009-06-17 | $472.80 | $472.80 | 650 |
| 2009-06-16 | $444.00 | $444.00 | 503 |
| 2009-06-15 | $482.40 | $482.40 | 552 |
| 2009-06-12 | $492.00 | $492.00 | 673 |
| 2009-06-11 | $501.60 | $501.60 | 1,744 |
| 2009-06-10 | $441.60 | $441.60 | 570 |
| 2009-06-09 | $422.40 | $422.40 | 821 |
| 2009-06-08 | $429.60 | $429.60 | 824 |
| 2009-06-05 | $451.20 | $451.20 | 1,128 |
| 2009-06-04 | $453.60 | $453.60 | 848 |
| 2009-06-03 | $439.20 | $439.20 | 2,206 |
| 2009-06-02 | $506.40 | $506.40 | 2,398 |
| 2009-06-01 | $523.20 | $523.20 | 9,992 |
| 2009-05-29 | $564.00 | $564.00 | 2,069 |
| 2009-05-28 | $535.20 | $535.20 | 2,206 |
| 2009-05-27 | $542.40 | $542.40 | 4,863 |
| 2009-05-26 | $489.60 | $489.60 | 10,566 |
| 2009-05-22 | $480.00 | $480.00 | 12,586 |
| 2009-05-21 | $300.00 | $300.00 | 141 |
| 2009-05-20 | $312.00 | $312.00 | 156 |
| 2009-05-19 | $290.40 | $290.40 | 176 |
| 2009-05-18 | $280.80 | $280.80 | 91 |
| 2009-05-15 | $271.20 | $271.20 | 247 |
| 2009-05-14 | $252.00 | $252.00 | 238 |
| 2009-05-13 | $247.20 | $247.20 | 227 |
| 2009-05-12 | $283.20 | $283.20 | 426 |
| 2009-05-11 | $309.60 | $309.60 | 1,589 |
| 2009-05-08 | $235.20 | $235.20 | 277 |
| 2009-05-07 | $213.60 | $213.60 | 265 |
| 2009-05-06 | $213.60 | $213.60 | 260 |
| 2009-05-05 | $223.20 | $223.20 | 61 |
| 2009-05-04 | $216.00 | $216.00 | 185 |
| 2009-05-01 | $223.20 | $223.20 | 108 |
| 2009-04-30 | $228.00 | $228.00 | 125 |
| 2009-04-29 | $213.60 | $213.60 | 173 |
| 2009-04-28 | $196.80 | $196.80 | 198 |
| 2009-04-27 | $206.40 | $206.40 | 346 |
| 2009-04-24 | $213.60 | $213.60 | 206 |
| 2009-04-23 | $192.00 | $192.00 | 90 |
| 2009-04-22 | $194.40 | $194.40 | 330 |
| 2009-04-21 | $184.80 | $184.80 | 81 |
| 2009-04-20 | $180.00 | $180.00 | 165 |
| 2009-04-17 | $192.00 | $192.00 | 50 |
| 2009-04-16 | $187.20 | $187.20 | 80 |
| 2009-04-15 | $187.20 | $187.20 | 5 |
| 2009-04-14 | $194.40 | $194.40 | 40 |
| 2009-04-13 | $194.40 | $194.40 | 15 |
| 2009-04-09 | $204.00 | $204.00 | 85 |
| 2009-04-08 | $184.80 | $184.80 | 7 |
| 2009-04-07 | $192.00 | $192.00 | 29 |
| 2009-04-06 | $189.60 | $189.60 | 60 |
| 2009-04-03 | $204.00 | $204.00 | 118 |
| 2009-04-02 | $175.20 | $175.20 | 205 |
| 2009-04-01 | $180.00 | $180.00 | 160 |
| 2009-03-31 | $163.20 | $163.20 | 238 |
| 2009-03-30 | $158.40 | $158.40 | 350 |
| 2009-03-27 | $168.00 | $168.00 | 222 |
| 2009-03-26 | $168.00 | $168.00 | 533 |
| 2009-03-25 | $196.80 | $196.80 | 130 |
| 2009-03-24 | $204.00 | $204.00 | 128 |
| 2009-03-23 | $199.20 | $199.20 | 254 |
| 2009-03-20 | $175.20 | $175.20 | 102 |
| 2009-03-19 | $189.60 | $189.60 | 148 |
| 2009-03-18 | $180.00 | $180.00 | 196 |
| 2009-03-17 | $180.00 | $180.00 | 775 |
| 2009-03-16 | $165.60 | $165.60 | 78 |
| 2009-03-13 | $158.40 | $158.40 | 89 |
| 2009-03-12 | $156.00 | $156.00 | 79 |
| 2009-03-11 | $148.80 | $148.80 | 26 |
| 2009-03-10 | $151.20 | $151.20 | 166 |
| 2009-03-09 | $136.80 | $136.80 | 71 |
| 2009-03-06 | $124.80 | $124.80 | 130 |
| 2009-03-05 | $129.60 | $129.60 | 115 |
| 2009-03-04 | $146.40 | $146.40 | 76 |
| 2009-03-03 | $146.40 | $146.40 | 154 |
| 2009-03-02 | $148.80 | $148.80 | 193 |
| 2009-02-27 | $156.00 | $156.00 | 679 |
| 2009-02-26 | $172.80 | $172.80 | 108 |
| 2009-02-25 | $170.40 | $170.40 | 83 |
| 2009-02-24 | $172.80 | $172.80 | 36 |
| 2009-02-23 | $168.00 | $168.00 | 132 |
| 2009-02-20 | $180.00 | $180.00 | 99 |
| 2009-02-19 | $180.00 | $180.00 | 148 |
| 2009-02-18 | $187.20 | $187.20 | 29 |
| 2009-02-17 | $172.80 | $172.80 | 156 |
| 2009-02-13 | $189.60 | $189.60 | 267 |
| 2009-02-12 | $206.40 | $206.40 | 290 |
| 2009-02-11 | $180.00 | $180.00 | 44 |
| 2009-02-10 | $168.00 | $168.00 | 284 |
| 2009-02-09 | $163.20 | $163.20 | 131 |
| 2009-02-06 | $172.80 | $172.80 | 28 |
| 2009-02-05 | $160.80 | $160.80 | 78 |
| 2009-02-04 | $153.60 | $153.60 | 78 |
| 2009-02-03 | $148.80 | $148.80 | 61 |
| 2009-02-02 | $156.00 | $156.00 | 57 |
| 2009-01-30 | $153.60 | $153.60 | 35 |
| 2009-01-29 | $156.00 | $156.00 | 268 |
| 2009-01-28 | $160.80 | $160.80 | 132 |
| 2009-01-27 | $160.80 | $160.80 | 186 |
| 2009-01-26 | $156.00 | $156.00 | 493 |
| 2009-01-23 | $148.80 | $148.80 | 181 |
| 2009-01-22 | $156.00 | $156.00 | 33 |
| 2009-01-21 | $160.80 | $160.80 | 85 |
| 2009-01-20 | $156.00 | $156.00 | 17 |
| 2009-01-16 | $168.00 | $168.00 | 23 |
| 2009-01-15 | $163.20 | $163.20 | 89 |
| 2009-01-14 | $168.00 | $168.00 | 18 |
| 2009-01-13 | $172.80 | $172.80 | 30 |
| 2009-01-12 | $177.60 | $177.60 | 41 |
| 2009-01-09 | $175.20 | $175.20 | 6 |
| 2009-01-08 | $177.60 | $177.60 | 71 |
| 2009-01-07 | $175.20 | $175.20 | 11 |
| 2009-01-06 | $180.00 | $180.00 | 32 |
| 2009-01-05 | $180.00 | $180.00 | 25 |
| 2009-01-02 | $156.00 | $156.00 | 55 |