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
- 1992-12-07 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 | $121.80 | $134.92 | 1,075 |
| 2009-12-30 | $117.00 | $129.60 | 742 |
| 2009-12-29 | $118.08 | $130.80 | 400 |
| 2009-12-28 | $116.76 | $129.34 | 425 |
| 2009-12-24 | $111.00 | $122.96 | 533 |
| 2009-12-23 | $116.04 | $128.54 | 667 |
| 2009-12-22 | $114.96 | $127.34 | 1,733 |
| 2009-12-21 | $114.72 | $127.08 | 5,000 |
| 2009-12-18 | $110.52 | $122.42 | 5,225 |
| 2009-12-17 | $112.44 | $124.55 | 700 |
| 2009-12-16 | $117.00 | $129.60 | 1,350 |
| 2009-12-15 | $109.80 | $121.63 | 1,550 |
| 2009-12-14 | $112.68 | $124.82 | 875 |
| 2009-12-11 | $107.16 | $118.70 | 367 |
| 2009-12-10 | $103.56 | $114.71 | 525 |
| 2009-12-09 | $110.28 | $122.16 | 1,200 |
| 2009-12-08 | $113.04 | $125.22 | 1,683 |
| 2009-12-07 | $121.20 | $134.25 | 1,308 |
| 2009-12-04 | $105.84 | $117.24 | 1,183 |
| 2009-12-03 | $93.72 | $103.81 | 700 |
| 2009-12-02 | $94.92 | $105.14 | 700 |
| 2009-12-01 | $93.12 | $103.15 | 2,858 |
| 2009-11-30 | $89.16 | $98.76 | 3,075 |
| 2009-11-27 | $90.48 | $100.23 | 1,758 |
| 2009-11-25 | $93.48 | $103.55 | 983 |
| 2009-11-24 | $94.92 | $105.14 | 1,367 |
| 2009-11-23 | $93.48 | $103.55 | 1,242 |
| 2009-11-20 | $93.00 | $103.02 | 5,075 |
| 2009-11-19 | $92.40 | $102.35 | 3,233 |
| 2009-11-18 | $93.12 | $103.15 | 2,925 |
| 2009-11-17 | $95.40 | $105.68 | 3,733 |
| 2009-11-16 | $93.96 | $104.08 | 1,625 |
| 2009-11-13 | $88.56 | $98.10 | 1,033 |
| 2009-11-12 | $87.60 | $97.04 | 1,542 |
| 2009-11-11 | $91.20 | $101.02 | 1,158 |
| 2009-11-10 | $90.00 | $99.69 | 1,108 |
| 2009-11-09 | $96.36 | $106.74 | 1,367 |
| 2009-11-06 | $92.64 | $102.62 | 2,383 |
| 2009-11-05 | $93.72 | $103.81 | 1,550 |
| 2009-11-04 | $89.28 | $98.90 | 2,350 |
| 2009-11-03 | $91.80 | $101.69 | 1,292 |
| 2009-11-02 | $91.80 | $101.69 | 2,267 |
| 2009-10-30 | $94.32 | $104.48 | 3,592 |
| 2009-10-29 | $94.68 | $104.88 | 3,375 |
| 2009-10-28 | $90.12 | $99.83 | 3,708 |
| 2009-10-27 | $97.56 | $108.07 | 2,608 |
| 2009-10-26 | $102.12 | $113.12 | 4,250 |
| 2009-10-23 | $116.04 | $128.54 | 4,625 |
| 2009-10-22 | $116.28 | $128.80 | 5,858 |
| 2009-10-21 | $115.92 | $128.41 | 2,550 |
| 2009-10-20 | $122.52 | $135.72 | 717 |
| 2009-10-19 | $125.88 | $139.44 | 3,442 |
| 2009-10-16 | $124.68 | $138.11 | 2,625 |
| 2009-10-15 | $129.60 | $143.56 | 3,375 |
| 2009-10-14 | $127.80 | $141.56 | 1,208 |
| 2009-10-13 | $119.88 | $132.79 | 217 |
| 2009-10-12 | $123.72 | $137.05 | 1,033 |
| 2009-10-09 | $125.28 | $138.77 | 600 |
| 2009-10-08 | $123.72 | $137.05 | 1,192 |
| 2009-10-07 | $121.08 | $134.12 | 342 |
| 2009-10-06 | $119.40 | $132.26 | 558 |
| 2009-10-05 | $117.84 | $130.53 | 875 |
| 2009-10-02 | $115.68 | $128.14 | 1,750 |
| 2009-10-01 | $115.08 | $127.47 | 2,717 |
| 2009-09-30 | $124.44 | $137.84 | 1,625 |
| 2009-09-29 | $130.32 | $144.36 | 1,008 |
| 2009-09-28 | $132.84 | $147.15 | 2,133 |
| 2009-09-25 | $125.04 | $138.51 | 2,733 |
| 2009-09-24 | $125.16 | $138.64 | 5,283 |
| 2009-09-23 | $124.80 | $138.24 | 3,258 |
| 2009-09-22 | $128.88 | $142.76 | 1,883 |
| 2009-09-21 | $131.16 | $145.29 | 1,892 |
| 2009-09-18 | $130.08 | $144.09 | 6,050 |
| 2009-09-17 | $140.40 | $155.52 | 558 |
| 2009-09-16 | $137.16 | $151.93 | 2,167 |
| 2009-09-15 | $142.68 | $158.05 | 1,217 |
| 2009-09-14 | $141.96 | $157.25 | 717 |
| 2009-09-11 | $143.40 | $158.85 | 4,400 |
| 2009-09-10 | $147.60 | $163.50 | 3,325 |
| 2009-09-09 | $146.04 | $161.77 | 1,475 |
| 2009-09-08 | $140.76 | $155.92 | 575 |
| 2009-09-04 | $138.00 | $152.86 | 1,675 |
| 2009-09-03 | $129.36 | $143.29 | 1,258 |
| 2009-09-02 | $132.00 | $146.22 | 1,708 |
| 2009-09-01 | $138.84 | $153.79 | 2,808 |
| 2009-08-31 | $145.44 | $161.10 | 3,275 |
| 2009-08-28 | $146.88 | $162.70 | 1,300 |
| 2009-08-27 | $157.68 | $174.66 | 1,500 |
| 2009-08-26 | $158.40 | $175.46 | 2,692 |
| 2009-08-25 | $157.32 | $174.26 | 1,492 |
| 2009-08-24 | $152.88 | $169.35 | 842 |
| 2009-08-21 | $151.20 | $167.49 | 3,525 |
| 2009-08-20 | $141.48 | $156.72 | 817 |
| 2009-08-19 | $138.96 | $153.93 | 683 |
| 2009-08-18 | $132.48 | $146.75 | 1,425 |
| 2009-08-17 | $133.20 | $147.55 | 633 |
| 2009-08-14 | $131.88 | $146.08 | 2,208 |
| 2009-08-13 | $139.32 | $154.33 | 733 |
| 2009-08-12 | $140.16 | $155.26 | 2,017 |
| 2009-08-11 | $131.16 | $145.29 | 1,142 |
| 2009-08-10 | $134.04 | $148.48 | 1,233 |
| 2009-08-07 | $132.48 | $146.75 | 3,325 |
| 2009-08-06 | $132.00 | $146.22 | 1,533 |
| 2009-08-05 | $132.84 | $147.15 | 983 |
| 2009-08-04 | $132.12 | $146.35 | 1,692 |
| 2009-08-03 | $136.80 | $151.53 | 3,725 |
| 2009-07-31 | $132.00 | $146.22 | 2,075 |
| 2009-07-30 | $134.40 | $148.88 | 2,217 |
| 2009-07-29 | $134.28 | $148.74 | 542 |
| 2009-07-28 | $135.24 | $149.81 | 3,442 |
| 2009-07-27 | $135.36 | $149.94 | 567 |
| 2009-07-24 | $135.24 | $149.81 | 3,008 |
| 2009-07-23 | $139.80 | $154.86 | 8,417 |
| 2009-07-22 | $134.28 | $148.74 | 3,150 |
| 2009-07-21 | $129.72 | $143.69 | 3,867 |
| 2009-07-20 | $134.52 | $149.01 | 3,767 |
| 2009-07-17 | $137.64 | $152.46 | 4,133 |
| 2009-07-16 | $124.32 | $137.71 | 4,317 |
| 2009-07-15 | $130.92 | $145.02 | 6,950 |
| 2009-07-14 | $128.40 | $142.23 | 2,308 |
| 2009-07-13 | $131.52 | $145.69 | 2,517 |
| 2009-07-10 | $130.44 | $144.49 | 1,158 |
| 2009-07-09 | $129.84 | $143.82 | 2,100 |
| 2009-07-08 | $129.60 | $143.56 | 3,083 |
| 2009-07-07 | $120.60 | $133.59 | 1,417 |
| 2009-07-06 | $120.24 | $133.19 | 4,525 |
| 2009-07-02 | $120.24 | $133.19 | 3,583 |
| 2009-07-01 | $130.44 | $144.49 | 2,250 |
| 2009-06-30 | $129.48 | $143.43 | 3,433 |
| 2009-06-29 | $130.08 | $144.09 | 3,992 |
| 2009-06-26 | $132.12 | $146.35 | 144,842 |
| 2009-06-25 | $126.00 | $139.57 | 4,475 |
| 2009-06-24 | $124.32 | $137.71 | 2,217 |
| 2009-06-23 | $121.68 | $134.79 | 1,842 |
| 2009-06-22 | $122.64 | $135.85 | 1,508 |
| 2009-06-19 | $126.00 | $139.57 | 600 |
| 2009-06-18 | $125.88 | $139.44 | 3,175 |
| 2009-06-17 | $126.00 | $139.57 | 708 |
| 2009-06-16 | $126.00 | $139.57 | 2,608 |
| 2009-06-15 | $125.88 | $139.44 | 2,358 |
| 2009-06-12 | $129.96 | $143.96 | 1,133 |
| 2009-06-11 | $130.44 | $144.49 | 2,042 |
| 2009-06-10 | $125.88 | $139.44 | 892 |
| 2009-06-09 | $122.28 | $135.45 | 408 |
| 2009-06-08 | $121.80 | $134.92 | 500 |
| 2009-06-05 | $120.48 | $133.46 | 342 |
| 2009-06-04 | $118.08 | $130.80 | 1,158 |
| 2009-06-03 | $122.16 | $135.32 | 1,558 |
| 2009-06-02 | $115.68 | $128.14 | 1,192 |
| 2009-06-01 | $111.36 | $123.35 | 1,267 |
| 2009-05-29 | $120.12 | $133.06 | 667 |
| 2009-05-28 | $117.36 | $130.00 | 1,117 |
| 2009-05-27 | $119.40 | $132.26 | 2,517 |
| 2009-05-26 | $123.96 | $137.31 | 1,192 |
| 2009-05-22 | $126.12 | $139.70 | 1,492 |
| 2009-05-21 | $123.84 | $137.18 | 2,358 |
| 2009-05-20 | $121.56 | $134.65 | 767 |
| 2009-05-19 | $124.44 | $137.84 | 1,433 |
| 2009-05-18 | $122.28 | $135.45 | 1,250 |
| 2009-05-15 | $121.80 | $134.92 | 1,842 |
| 2009-05-14 | $117.72 | $130.40 | 567 |
| 2009-05-13 | $118.32 | $131.06 | 692 |
| 2009-05-12 | $130.08 | $144.09 | 375 |
| 2009-05-11 | $131.52 | $145.69 | 742 |
| 2009-05-08 | $126.00 | $139.57 | 2,008 |
| 2009-05-07 | $120.12 | $133.06 | 1,317 |
| 2009-05-06 | $121.68 | $134.79 | 417 |
| 2009-05-05 | $117.84 | $130.53 | 2,225 |
| 2009-05-04 | $112.44 | $124.55 | 375 |
| 2009-05-01 | $114.84 | $127.21 | 467 |
| 2009-04-30 | $116.88 | $129.47 | 817 |
| 2009-04-29 | $117.48 | $130.13 | 600 |
| 2009-04-28 | $113.04 | $125.22 | 450 |
| 2009-04-27 | $107.52 | $119.10 | 200 |
| 2009-04-24 | $110.76 | $122.69 | 3,675 |
| 2009-04-23 | $106.32 | $117.77 | 117 |
| 2009-04-22 | $105.72 | $117.11 | 250 |
| 2009-04-21 | $103.80 | $114.98 | 600 |
| 2009-04-20 | $96.36 | $106.74 | 125 |
| 2009-04-17 | $104.04 | $115.25 | 692 |
| 2009-04-16 | $103.68 | $114.85 | 1,042 |
| 2009-04-15 | $101.64 | $112.59 | 417 |
| 2009-04-14 | $106.20 | $117.64 | 742 |
| 2009-04-13 | $107.16 | $118.70 | 142 |
| 2009-04-09 | $108.00 | $119.63 | 1,117 |
| 2009-04-08 | $98.28 | $108.87 | 475 |
| 2009-04-07 | $94.08 | $104.21 | 592 |
| 2009-04-06 | $100.08 | $110.86 | 392 |
| 2009-04-03 | $102.72 | $113.78 | 217 |
| 2009-04-02 | $100.32 | $111.13 | 2,742 |
| 2009-04-01 | $94.92 | $105.14 | 92 |
| 2009-03-31 | $90.24 | $99.96 | 775 |
| 2009-03-30 | $91.92 | $101.82 | 367 |
| 2009-03-27 | $96.12 | $106.47 | 192 |
| 2009-03-26 | $96.00 | $106.34 | 667 |
| 2009-03-25 | $90.12 | $99.83 | 908 |
| 2009-03-24 | $95.16 | $105.41 | 433 |
| 2009-03-23 | $92.88 | $102.88 | 883 |
| 2009-03-20 | $83.88 | $92.91 | 650 |
| 2009-03-19 | $84.60 | $93.71 | 900 |
| 2009-03-18 | $85.80 | $95.04 | 0 |
| 2009-03-17 | $85.80 | $95.04 | 642 |
| 2009-03-16 | $83.52 | $92.52 | 1,317 |
| 2009-03-13 | $84.24 | $93.31 | 492 |
| 2009-03-12 | $83.04 | $91.98 | 333 |
| 2009-03-11 | $81.12 | $89.86 | 358 |
| 2009-03-10 | $84.84 | $93.98 | 800 |
| 2009-03-09 | $81.84 | $90.65 | 258 |
| 2009-03-06 | $89.76 | $99.43 | 917 |
| 2009-03-05 | $85.92 | $95.17 | 3,125 |
| 2009-03-04 | $89.16 | $98.76 | 817 |
| 2009-03-03 | $87.12 | $96.50 | 3,125 |
| 2009-03-02 | $90.60 | $100.36 | 892 |
| 2009-02-27 | $96.00 | $106.34 | 933 |
| 2009-02-26 | $95.76 | $106.07 | 1,942 |
| 2009-02-25 | $91.20 | $101.02 | 425 |
| 2009-02-24 | $91.56 | $101.42 | 808 |
| 2009-02-23 | $90.60 | $100.36 | 3,075 |
| 2009-02-20 | $91.32 | $101.16 | 3,992 |
| 2009-02-19 | $90.84 | $100.62 | 1,875 |
| 2009-02-18 | $91.20 | $101.02 | 1,008 |
| 2009-02-17 | $90.60 | $100.36 | 1,075 |
| 2009-02-13 | $93.00 | $103.02 | 658 |
| 2009-02-12 | $93.72 | $103.81 | 417 |
| 2009-02-11 | $93.72 | $103.81 | 2,108 |
| 2009-02-10 | $96.00 | $106.34 | 1,458 |
| 2009-02-09 | $96.00 | $106.34 | 1,325 |
| 2009-02-06 | $96.00 | $106.34 | 1,125 |
| 2009-02-05 | $95.40 | $105.68 | 1,092 |
| 2009-02-04 | $91.44 | $101.29 | 2,142 |
| 2009-02-03 | $87.96 | $97.43 | 1,808 |
| 2009-02-02 | $92.88 | $102.88 | 1,325 |
| 2009-01-30 | $94.20 | $104.35 | 56,925 |
| 2009-01-29 | $94.56 | $104.74 | 92,750 |
| 2009-01-28 | $93.48 | $103.55 | 1,942 |
| 2009-01-27 | $96.84 | $107.27 | 933 |
| 2009-01-26 | $94.08 | $104.21 | 1,017 |
| 2009-01-23 | $94.56 | $104.74 | 725 |
| 2009-01-22 | $93.00 | $103.02 | 1,367 |
| 2009-01-21 | $94.92 | $105.14 | 608 |
| 2009-01-20 | $90.96 | $100.76 | 858 |
| 2009-01-16 | $91.92 | $101.82 | 3,117 |
| 2009-01-15 | $95.28 | $105.54 | 1,958 |
| 2009-01-14 | $95.76 | $106.07 | 2,183 |
| 2009-01-13 | $97.44 | $107.93 | 1,758 |
| 2009-01-12 | $91.44 | $101.29 | 1,542 |
| 2009-01-09 | $94.92 | $105.14 | 1,533 |
| 2009-01-08 | $91.80 | $101.69 | 1,283 |
| 2009-01-07 | $93.60 | $103.68 | 2,225 |
| 2009-01-06 | $95.04 | $105.28 | 2,817 |
| 2009-01-05 | $95.88 | $106.21 | 825 |
| 2009-01-02 | $93.72 | $103.81 | 233 |