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
- 2008-04-09 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 | $81.09 | $81.09 | 0 |
| 2009-12-30 | $81.09 | $81.09 | 0 |
| 2009-12-29 | $81.09 | $81.09 | 6,934 |
| 2009-12-28 | $77.66 | $77.66 | 0 |
| 2009-12-24 | $77.66 | $77.66 | 0 |
| 2009-12-23 | $77.66 | $77.66 | 0 |
| 2009-12-22 | $77.66 | $77.66 | 0 |
| 2009-12-21 | $77.66 | $77.66 | 703 |
| 2009-12-18 | $76.66 | $76.66 | 0 |
| 2009-12-17 | $76.66 | $76.66 | 0 |
| 2009-12-16 | $76.66 | $76.66 | 0 |
| 2009-12-15 | $76.66 | $76.66 | 0 |
| 2009-12-14 | $76.66 | $76.66 | 0 |
| 2009-12-11 | $76.66 | $76.66 | 195,975 |
| 2009-12-10 | $76.72 | $76.72 | 0 |
| 2009-12-09 | $76.72 | $76.72 | 0 |
| 2009-12-08 | $76.72 | $76.72 | 25,225 |
| 2009-12-07 | $75.66 | $75.66 | 0 |
| 2009-12-04 | $75.66 | $75.66 | 0 |
| 2009-12-03 | $75.66 | $75.66 | 0 |
| 2009-12-02 | $75.66 | $75.66 | 0 |
| 2009-12-01 | $75.66 | $75.66 | 0 |
| 2009-11-30 | $75.66 | $75.66 | 0 |
| 2009-11-27 | $75.66 | $75.66 | 0 |
| 2009-11-25 | $75.66 | $75.66 | 0 |
| 2009-11-24 | $75.66 | $75.66 | 0 |
| 2009-11-23 | $75.66 | $75.66 | 0 |
| 2009-11-20 | $75.66 | $75.66 | 0 |
| 2009-11-19 | $75.66 | $75.66 | 0 |
| 2009-11-18 | $75.66 | $75.66 | 0 |
| 2009-11-17 | $75.66 | $75.66 | 0 |
| 2009-11-16 | $75.66 | $75.66 | 0 |
| 2009-11-13 | $75.66 | $75.66 | 0 |
| 2009-11-12 | $75.66 | $75.66 | 0 |
| 2009-11-11 | $75.66 | $75.66 | 0 |
| 2009-11-10 | $75.66 | $75.66 | 0 |
| 2009-11-09 | $75.66 | $75.66 | 502 |
| 2009-11-06 | $73.72 | $73.72 | 0 |
| 2009-11-05 | $73.72 | $73.72 | 0 |
| 2009-11-04 | $73.72 | $73.72 | 0 |
| 2009-11-03 | $73.72 | $73.72 | 0 |
| 2009-11-02 | $73.72 | $73.72 | 0 |
| 2009-10-30 | $73.72 | $73.72 | 46,632 |
| 2009-10-29 | $77.65 | $77.65 | 0 |
| 2009-10-28 | $77.65 | $77.65 | 0 |
| 2009-10-27 | $77.65 | $77.65 | 0 |
| 2009-10-26 | $77.65 | $77.65 | 0 |
| 2009-10-23 | $77.65 | $77.65 | 201 |
| 2009-10-22 | $75.57 | $75.57 | 0 |
| 2009-10-21 | $75.57 | $75.57 | 0 |
| 2009-10-20 | $75.57 | $75.57 | 0 |
| 2009-10-19 | $75.57 | $75.57 | 0 |
| 2009-10-16 | $75.57 | $75.57 | 0 |
| 2009-10-15 | $75.57 | $75.57 | 0 |
| 2009-10-14 | $75.57 | $75.57 | 0 |
| 2009-10-13 | $75.57 | $75.57 | 0 |
| 2009-10-12 | $75.57 | $75.57 | 0 |
| 2009-10-09 | $75.57 | $75.57 | 0 |
| 2009-10-08 | $75.57 | $75.57 | 100 |
| 2009-10-07 | $72.24 | $72.24 | 0 |
| 2009-10-06 | $72.24 | $72.24 | 0 |
| 2009-10-05 | $72.24 | $72.24 | 0 |
| 2009-10-02 | $72.24 | $72.24 | 30,753 |
| 2009-10-01 | $73.38 | $73.38 | 0 |
| 2009-09-30 | $73.38 | $73.38 | 0 |
| 2009-09-29 | $73.38 | $73.38 | 0 |
| 2009-09-28 | $73.38 | $73.38 | 0 |
| 2009-09-25 | $73.38 | $73.38 | 0 |
| 2009-09-24 | $73.38 | $73.38 | 201 |
| 2009-09-23 | $75.12 | $75.12 | 0 |
| 2009-09-22 | $75.12 | $75.12 | 301 |
| 2009-09-21 | $73.13 | $73.13 | 804 |
| 2009-09-18 | $69.40 | $69.40 | 0 |
| 2009-09-17 | $69.40 | $69.40 | 0 |
| 2009-09-16 | $69.40 | $69.40 | 0 |
| 2009-09-15 | $69.40 | $69.40 | 904 |
| 2009-09-14 | $67.91 | $67.91 | 0 |
| 2009-09-11 | $67.91 | $67.91 | 0 |
| 2009-09-10 | $67.91 | $67.91 | 0 |
| 2009-09-09 | $67.91 | $67.91 | 100 |
| 2009-09-08 | $66.42 | $66.42 | 0 |
| 2009-09-04 | $66.42 | $66.42 | 0 |
| 2009-09-03 | $66.42 | $66.42 | 0 |
| 2009-09-02 | $66.42 | $66.42 | 0 |
| 2009-09-01 | $66.42 | $66.42 | 0 |
| 2009-08-31 | $66.42 | $66.42 | 0 |
| 2009-08-28 | $66.42 | $66.42 | 0 |
| 2009-08-27 | $66.42 | $66.42 | 0 |
| 2009-08-26 | $66.42 | $66.42 | 0 |
| 2009-08-25 | $66.42 | $66.42 | 0 |
| 2009-08-24 | $66.42 | $66.42 | 201 |
| 2009-08-21 | $66.94 | $66.94 | 0 |
| 2009-08-20 | $66.94 | $66.94 | 0 |
| 2009-08-19 | $66.94 | $66.94 | 0 |
| 2009-08-18 | $66.94 | $66.94 | 0 |
| 2009-08-17 | $66.94 | $66.94 | 0 |
| 2009-08-14 | $66.94 | $66.94 | 0 |
| 2009-08-13 | $66.94 | $66.94 | 0 |
| 2009-08-12 | $66.94 | $66.94 | 0 |
| 2009-08-11 | $66.94 | $66.94 | 0 |
| 2009-08-10 | $66.94 | $66.94 | 0 |
| 2009-08-07 | $66.94 | $66.94 | 0 |
| 2009-08-06 | $66.94 | $66.94 | 502 |
| 2009-08-05 | $66.46 | $66.46 | 78,691 |
| 2009-08-04 | $66.42 | $66.42 | 0 |
| 2009-08-03 | $66.42 | $66.42 | 201 |
| 2009-07-31 | $65.42 | $65.42 | 0 |
| 2009-07-30 | $65.42 | $65.42 | 65,526 |
| 2009-07-29 | $63.68 | $63.68 | 201 |
| 2009-07-28 | $66.95 | $66.95 | 502 |
| 2009-07-27 | $65.37 | $65.37 | 0 |
| 2009-07-24 | $65.37 | $65.37 | 0 |
| 2009-07-23 | $65.37 | $65.37 | 100,600 |
| 2009-07-22 | $63.68 | $63.68 | 0 |
| 2009-07-21 | $63.68 | $63.68 | 12,361 |
| 2009-07-20 | $59.44 | $59.44 | 0 |
| 2009-07-17 | $59.44 | $59.44 | 0 |
| 2009-07-16 | $59.44 | $59.44 | 0 |
| 2009-07-15 | $59.44 | $59.44 | 0 |
| 2009-07-14 | $59.44 | $59.44 | 0 |
| 2009-07-13 | $59.44 | $59.44 | 0 |
| 2009-07-10 | $59.44 | $59.44 | 0 |
| 2009-07-09 | $59.44 | $59.44 | 0 |
| 2009-07-08 | $59.44 | $59.44 | 0 |
| 2009-07-07 | $59.44 | $59.44 | 16,482 |
| 2009-07-06 | $59.02 | $59.02 | 0 |
| 2009-07-02 | $59.02 | $59.02 | 0 |
| 2009-07-01 | $59.02 | $59.02 | 616,869 |
| 2009-06-30 | $59.02 | $59.02 | 100,500 |
| 2009-06-29 | $58.11 | $58.11 | 301,500 |
| 2009-06-26 | $56.72 | $56.72 | 53,164 |
| 2009-06-25 | $60.12 | $60.12 | 513,454 |
| 2009-06-24 | $62.81 | $62.81 | 0 |
| 2009-06-23 | $62.81 | $62.81 | 0 |
| 2009-06-22 | $62.81 | $62.81 | 0 |
| 2009-06-19 | $62.81 | $62.81 | 0 |
| 2009-06-18 | $62.81 | $62.81 | 0 |
| 2009-06-17 | $62.81 | $62.81 | 0 |
| 2009-06-16 | $62.81 | $62.81 | 0 |
| 2009-06-15 | $62.81 | $62.81 | 0 |
| 2009-06-12 | $62.81 | $62.81 | 0 |
| 2009-06-11 | $62.81 | $62.81 | 0 |
| 2009-06-10 | $62.81 | $62.81 | 0 |
| 2009-06-09 | $62.81 | $62.81 | 0 |
| 2009-06-08 | $62.81 | $62.81 | 0 |
| 2009-06-05 | $62.81 | $62.81 | 0 |
| 2009-06-04 | $62.81 | $62.81 | 0 |
| 2009-06-03 | $62.81 | $62.81 | 0 |
| 2009-06-02 | $62.81 | $62.81 | 0 |
| 2009-06-01 | $62.81 | $62.81 | 0 |
| 2009-05-29 | $62.81 | $62.81 | 30,150 |
| 2009-05-28 | $61.69 | $61.69 | 0 |
| 2009-05-27 | $61.69 | $61.69 | 0 |
| 2009-05-26 | $61.69 | $61.69 | 100 |
| 2009-05-22 | $62.14 | $62.14 | 0 |
| 2009-05-21 | $62.14 | $62.14 | 0 |
| 2009-05-20 | $62.14 | $62.14 | 1,507 |
| 2009-05-19 | $58.71 | $58.71 | 0 |
| 2009-05-18 | $58.71 | $58.71 | 0 |
| 2009-05-15 | $58.71 | $58.71 | 201 |
| 2009-05-14 | $60.70 | $60.70 | 0 |
| 2009-05-13 | $60.70 | $60.70 | 0 |
| 2009-05-12 | $60.70 | $60.70 | 0 |
| 2009-05-11 | $60.70 | $60.70 | 0 |
| 2009-05-08 | $60.70 | $60.70 | 0 |
| 2009-05-07 | $60.70 | $60.70 | 0 |
| 2009-05-06 | $60.70 | $60.70 | 6,030 |
| 2009-05-05 | $56.60 | $56.60 | 0 |
| 2009-05-04 | $56.60 | $56.60 | 142,207 |
| 2009-05-01 | $57.24 | $57.24 | 183,211 |
| 2009-04-30 | $57.56 | $57.56 | 502,500 |
| 2009-04-29 | $57.81 | $57.81 | 30,250 |
| 2009-04-28 | $53.73 | $53.73 | 50,551 |
| 2009-04-27 | $54.11 | $54.11 | 102,510 |
| 2009-04-24 | $54.73 | $54.73 | 0 |
| 2009-04-23 | $54.73 | $54.73 | 0 |
| 2009-04-22 | $54.73 | $54.73 | 0 |
| 2009-04-21 | $54.73 | $54.73 | 201 |
| 2009-04-20 | $53.73 | $53.73 | 0 |
| 2009-04-17 | $53.73 | $53.73 | 0 |
| 2009-04-16 | $53.73 | $53.73 | 0 |
| 2009-04-15 | $53.73 | $53.73 | 201 |
| 2009-04-14 | $54.73 | $54.73 | 0 |
| 2009-04-13 | $54.73 | $54.73 | 0 |
| 2009-04-09 | $54.73 | $54.73 | 0 |
| 2009-04-08 | $54.73 | $54.73 | 0 |
| 2009-04-07 | $54.73 | $54.73 | 100 |
| 2009-04-06 | $49.20 | $49.20 | 0 |
| 2009-04-03 | $49.20 | $49.20 | 0 |
| 2009-04-02 | $49.20 | $49.20 | 0 |
| 2009-04-01 | $49.20 | $49.20 | 0 |
| 2009-03-31 | $49.20 | $49.20 | 0 |
| 2009-03-30 | $49.20 | $49.20 | 0 |
| 2009-03-27 | $49.20 | $49.20 | 0 |
| 2009-03-26 | $49.20 | $49.20 | 0 |
| 2009-03-25 | $49.20 | $49.20 | 0 |
| 2009-03-24 | $49.20 | $49.20 | 0 |
| 2009-03-23 | $49.20 | $49.20 | 0 |
| 2009-03-20 | $49.20 | $49.20 | 0 |
| 2009-03-19 | $49.20 | $49.20 | 0 |
| 2009-03-18 | $49.20 | $49.20 | 0 |
| 2009-03-17 | $49.20 | $49.20 | 0 |
| 2009-03-16 | $49.20 | $49.20 | 0 |
| 2009-03-13 | $49.20 | $49.20 | 0 |
| 2009-03-12 | $49.20 | $49.20 | 0 |
| 2009-03-11 | $49.20 | $49.20 | 100 |
| 2009-03-10 | $49.25 | $49.25 | 0 |
| 2009-03-09 | $49.25 | $49.25 | 0 |
| 2009-03-06 | $49.25 | $49.25 | 201 |
| 2009-03-05 | $52.09 | $52.09 | 201 |
| 2009-03-04 | $51.69 | $51.69 | 0 |
| 2009-03-03 | $51.69 | $51.69 | 603 |
| 2009-03-02 | $53.48 | $53.48 | 0 |
| 2009-02-27 | $53.48 | $53.48 | 0 |
| 2009-02-26 | $53.48 | $53.48 | 1,809 |
| 2009-02-25 | $55.77 | $55.77 | 0 |
| 2009-02-24 | $55.77 | $55.77 | 0 |
| 2009-02-23 | $55.77 | $55.77 | 0 |
| 2009-02-20 | $55.77 | $55.77 | 402 |
| 2009-02-19 | $57.75 | $57.75 | 0 |
| 2009-02-18 | $57.75 | $57.75 | 0 |
| 2009-02-17 | $57.75 | $57.75 | 8,040 |
| 2009-02-13 | $59.46 | $59.46 | 0 |
| 2009-02-12 | $59.46 | $59.46 | 75,375 |
| 2009-02-11 | $59.70 | $59.70 | 804 |
| 2009-02-10 | $15.58 | $15.58 | 0 |
| 2009-02-09 | $15.58 | $15.58 | 0 |
| 2009-02-06 | $15.58 | $15.58 | 0 |
| 2009-02-05 | $15.58 | $15.58 | 0 |
| 2009-02-04 | $15.58 | $15.58 | 0 |
| 2009-02-03 | $15.58 | $15.58 | 0 |
| 2009-02-02 | $15.58 | $15.58 | 0 |
| 2009-01-30 | $15.58 | $15.58 | 0 |
| 2009-01-29 | $15.58 | $15.58 | 0 |
| 2009-01-28 | $15.58 | $15.58 | 0 |
| 2009-01-27 | $15.58 | $15.58 | 0 |
| 2009-01-26 | $15.58 | $15.58 | 0 |
| 2009-01-23 | $15.58 | $15.58 | 0 |
| 2009-01-22 | $15.58 | $15.58 | 0 |
| 2009-01-21 | $15.58 | $15.58 | 0 |
| 2009-01-20 | $15.58 | $15.58 | 0 |
| 2009-01-16 | $15.58 | $15.58 | 0 |
| 2009-01-15 | $15.58 | $15.58 | 108,037 |
| 2009-01-14 | $64.38 | $64.38 | 50,250 |
| 2009-01-13 | $62.69 | $62.69 | 202,608 |
| 2009-01-12 | $63.68 | $63.68 | 0 |
| 2009-01-09 | $63.68 | $63.68 | 2,512 |
| 2009-01-08 | $64.18 | $64.18 | 0 |
| 2009-01-07 | $64.18 | $64.18 | 20,100 |
| 2009-01-06 | $62.06 | $62.06 | 0 |
| 2009-01-05 | $62.06 | $62.06 | 316,575 |
| 2009-01-02 | $63.80 | $63.80 | 0 |