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
- 2009-03-26 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 | $160.00 | $160.00 | 0 |
| 2009-12-30 | $160.00 | $160.00 | 163 |
| 2009-12-29 | $160.00 | $160.00 | 37 |
| 2009-12-28 | $188.00 | $188.00 | 0 |
| 2009-12-24 | $188.00 | $188.00 | 0 |
| 2009-12-23 | $188.00 | $188.00 | 0 |
| 2009-12-22 | $188.00 | $188.00 | 0 |
| 2009-12-21 | $188.00 | $188.00 | 0 |
| 2009-12-18 | $188.00 | $188.00 | 140 |
| 2009-12-17 | $176.00 | $176.00 | 27 |
| 2009-12-16 | $172.00 | $172.00 | 4 |
| 2009-12-15 | $100.00 | $100.00 | 7 |
| 2009-12-14 | $144.00 | $144.00 | 0 |
| 2009-12-11 | $144.00 | $144.00 | 16 |
| 2009-12-10 | $152.00 | $152.00 | 228 |
| 2009-12-09 | $164.00 | $164.00 | 58 |
| 2009-12-08 | $124.00 | $124.00 | 153 |
| 2009-12-07 | $124.00 | $124.00 | 15 |
| 2009-12-04 | $132.00 | $132.00 | 78 |
| 2009-12-03 | $88.00 | $88.00 | 130 |
| 2009-12-02 | $76.00 | $76.00 | 1 |
| 2009-12-01 | $76.00 | $76.00 | 0 |
| 2009-11-30 | $76.00 | $76.00 | 0 |
| 2009-11-27 | $76.00 | $76.00 | 0 |
| 2009-11-25 | $76.00 | $76.00 | 0 |
| 2009-11-24 | $80.00 | $80.00 | 1 |
| 2009-11-23 | $68.00 | $68.00 | 21 |
| 2009-11-20 | $56.00 | $56.00 | 50 |
| 2009-11-19 | $47.40 | $47.40 | 650 |
| 2009-11-18 | $60.00 | $60.00 | 24 |
| 2009-11-17 | $48.00 | $48.00 | 515 |
| 2009-11-16 | $180.00 | $180.00 | 0 |
| 2009-11-13 | $180.00 | $180.00 | 2 |
| 2009-11-12 | $204.00 | $204.00 | 0 |
| 2009-11-11 | $204.00 | $204.00 | 0 |
| 2009-11-10 | $204.00 | $204.00 | 0 |
| 2009-11-09 | $204.00 | $204.00 | 0 |
| 2009-11-06 | $204.00 | $204.00 | 0 |
| 2009-11-05 | $204.00 | $204.00 | 0 |
| 2009-11-04 | $204.00 | $204.00 | 0 |
| 2009-11-03 | $204.00 | $204.00 | 0 |
| 2009-11-02 | $204.00 | $204.00 | 0 |
| 2009-10-30 | $204.00 | $204.00 | 0 |
| 2009-10-29 | $204.00 | $204.00 | 0 |
| 2009-10-28 | $204.00 | $204.00 | 0 |
| 2009-10-27 | $204.00 | $204.00 | 10 |
| 2009-10-26 | $180.00 | $180.00 | 0 |
| 2009-10-23 | $180.00 | $180.00 | 0 |
| 2009-10-22 | $180.00 | $180.00 | 0 |
| 2009-10-21 | $180.00 | $180.00 | 0 |
| 2009-10-20 | $180.00 | $180.00 | 6 |
| 2009-10-19 | $220.00 | $220.00 | 0 |
| 2009-10-16 | $220.00 | $220.00 | 0 |
| 2009-10-15 | $220.00 | $220.00 | 0 |
| 2009-10-14 | $220.00 | $220.00 | 0 |
| 2009-10-13 | $220.00 | $220.00 | 4 |
| 2009-10-12 | $196.00 | $196.00 | 0 |
| 2009-10-09 | $196.00 | $196.00 | 0 |
| 2009-10-08 | $196.00 | $196.00 | 0 |
| 2009-10-07 | $196.00 | $196.00 | 0 |
| 2009-10-06 | $196.00 | $196.00 | 0 |
| 2009-10-05 | $196.00 | $196.00 | 0 |
| 2009-10-02 | $196.00 | $196.00 | 0 |
| 2009-10-01 | $196.00 | $196.00 | 0 |
| 2009-09-30 | $196.00 | $196.00 | 0 |
| 2009-09-29 | $196.00 | $196.00 | 0 |
| 2009-09-28 | $196.00 | $196.00 | 0 |
| 2009-09-25 | $196.00 | $196.00 | 0 |
| 2009-09-24 | $196.00 | $196.00 | 0 |
| 2009-09-23 | $196.00 | $196.00 | 0 |
| 2009-09-22 | $196.00 | $196.00 | 0 |
| 2009-09-21 | $196.00 | $196.00 | 3 |
| 2009-09-18 | $180.00 | $180.00 | 0 |
| 2009-09-17 | $180.00 | $180.00 | 0 |
| 2009-09-16 | $180.00 | $180.00 | 0 |
| 2009-09-15 | $180.00 | $180.00 | 0 |
| 2009-09-14 | $180.00 | $180.00 | 3 |
| 2009-09-11 | $260.00 | $260.00 | 0 |
| 2009-09-10 | $260.00 | $260.00 | 0 |
| 2009-09-09 | $260.00 | $260.00 | 0 |
| 2009-09-08 | $260.00 | $260.00 | 0 |
| 2009-09-04 | $260.00 | $260.00 | 0 |
| 2009-09-03 | $260.00 | $260.00 | 0 |
| 2009-09-02 | $260.00 | $260.00 | 0 |
| 2009-09-01 | $260.00 | $260.00 | 0 |
| 2009-08-31 | $260.00 | $260.00 | 0 |
| 2009-08-28 | $260.00 | $260.00 | 0 |
| 2009-08-27 | $260.00 | $260.00 | 0 |
| 2009-08-26 | $260.00 | $260.00 | 0 |
| 2009-08-25 | $260.00 | $260.00 | 0 |
| 2009-08-24 | $260.00 | $260.00 | 0 |
| 2009-08-21 | $260.00 | $260.00 | 0 |
| 2009-08-20 | $260.00 | $260.00 | 0 |
| 2009-08-19 | $260.00 | $260.00 | 0 |
| 2009-08-18 | $260.00 | $260.00 | 0 |
| 2009-08-17 | $260.00 | $260.00 | 0 |
| 2009-08-14 | $260.00 | $260.00 | 0 |
| 2009-08-13 | $260.00 | $260.00 | 0 |
| 2009-08-12 | $260.00 | $260.00 | 0 |
| 2009-08-11 | $260.00 | $260.00 | 0 |
| 2009-08-10 | $260.00 | $260.00 | 3 |
| 2009-08-07 | $260.00 | $260.00 | 0 |
| 2009-08-06 | $260.00 | $260.00 | 0 |
| 2009-08-05 | $260.00 | $260.00 | 0 |
| 2009-08-04 | $260.00 | $260.00 | 0 |
| 2009-08-03 | $260.00 | $260.00 | 3 |
| 2009-07-31 | $260.00 | $260.00 | 0 |
| 2009-07-30 | $160.00 | $160.00 | 0 |
| 2009-07-29 | $160.00 | $160.00 | 2 |
| 2009-07-28 | $20.00 | $20.00 | 4 |
| 2009-07-27 | $320.00 | $320.00 | 0 |
| 2009-07-24 | $320.00 | $320.00 | 0 |
| 2009-07-23 | $320.00 | $320.00 | 0 |
| 2009-07-22 | $320.00 | $320.00 | 9 |
| 2009-07-21 | $352.00 | $352.00 | 0 |
| 2009-07-20 | $352.00 | $352.00 | 0 |
| 2009-07-17 | $352.00 | $352.00 | 0 |
| 2009-07-16 | $352.00 | $352.00 | 0 |
| 2009-07-15 | $352.00 | $352.00 | 5 |
| 2009-07-14 | $400.00 | $400.00 | 1 |
| 2009-07-13 | $420.00 | $420.00 | 5 |
| 2009-07-10 | $260.00 | $260.00 | 5 |
| 2009-07-09 | $420.00 | $420.00 | 0 |
| 2009-07-08 | $420.00 | $420.00 | 5 |
| 2009-07-07 | $420.00 | $420.00 | 0 |
| 2009-07-06 | $420.00 | $420.00 | 0 |
| 2009-07-02 | $420.00 | $420.00 | 15 |
| 2009-07-01 | $204.00 | $204.00 | 0 |
| 2009-06-30 | $204.00 | $204.00 | 4 |
| 2009-06-29 | $204.00 | $204.00 | 0 |
| 2009-06-26 | $204.00 | $204.00 | 5 |
| 2009-06-25 | $140.00 | $140.00 | 15 |
| 2009-06-24 | $140.00 | $140.00 | 0 |
| 2009-06-23 | $140.00 | $140.00 | 0 |
| 2009-06-22 | $140.00 | $140.00 | 1 |
| 2009-06-19 | $140.00 | $140.00 | 6 |
| 2009-06-18 | $140.00 | $140.00 | 1 |
| 2009-06-17 | $140.00 | $140.00 | 0 |
| 2009-06-16 | $140.00 | $140.00 | 0 |
| 2009-06-15 | $140.00 | $140.00 | 3 |
| 2009-06-12 | $132.00 | $132.00 | 56 |
| 2009-06-11 | $120.00 | $120.00 | 12 |
| 2009-06-10 | $140.00 | $140.00 | 0 |
| 2009-06-09 | $140.00 | $140.00 | 0 |
| 2009-06-08 | $140.00 | $140.00 | 12 |
| 2009-06-05 | $140.00 | $140.00 | 39 |
| 2009-06-04 | $140.00 | $140.00 | 35 |
| 2009-06-03 | $200.00 | $200.00 | 0 |
| 2009-06-02 | $200.00 | $200.00 | 0 |
| 2009-06-01 | $200.00 | $200.00 | 7 |
| 2009-05-29 | $220.00 | $220.00 | 0 |
| 2009-05-28 | $220.00 | $220.00 | 0 |
| 2009-05-27 | $220.00 | $220.00 | 0 |
| 2009-05-26 | $220.00 | $220.00 | 53 |
| 2009-05-22 | $228.00 | $228.00 | 0 |
| 2009-05-21 | $228.00 | $228.00 | 2 |
| 2009-05-20 | $228.00 | $228.00 | 1 |
| 2009-05-19 | $220.00 | $220.00 | 6 |
| 2009-05-18 | $120.00 | $120.00 | 191 |
| 2009-05-15 | $180.00 | $180.00 | 0 |
| 2009-05-14 | $180.00 | $180.00 | 2 |
| 2009-05-13 | $176.00 | $176.00 | 0 |
| 2009-05-12 | $176.00 | $176.00 | 5 |
| 2009-05-11 | $180.00 | $180.00 | 92 |
| 2009-05-08 | $202.40 | $202.40 | 7 |
| 2009-05-07 | $198.00 | $198.00 | 27 |
| 2009-05-06 | $190.00 | $190.00 | 10 |
| 2009-05-05 | $190.00 | $190.00 | 2 |
| 2009-05-04 | $170.00 | $170.00 | 0 |
| 2009-05-01 | $170.00 | $170.00 | 0 |
| 2009-04-30 | $170.00 | $170.00 | 0 |
| 2009-04-29 | $170.00 | $170.00 | 0 |
| 2009-04-28 | $170.00 | $170.00 | 12 |
| 2009-04-27 | $160.00 | $160.00 | 0 |
| 2009-04-24 | $160.00 | $160.00 | 12 |
| 2009-04-23 | $160.00 | $160.00 | 2 |
| 2009-04-22 | $160.00 | $160.00 | 157 |
| 2009-04-21 | $152.00 | $152.00 | 2 |
| 2009-04-20 | $150.00 | $150.00 | 12 |
| 2009-04-17 | $129.60 | $129.60 | 97 |
| 2009-04-16 | $120.00 | $120.00 | 50 |
| 2009-04-15 | $114.00 | $114.00 | 12 |
| 2009-04-14 | $100.00 | $100.00 | 112 |
| 2009-04-13 | $120.00 | $120.00 | 0 |
| 2009-04-09 | $120.00 | $120.00 | 0 |
| 2009-04-08 | $120.00 | $120.00 | 5 |
| 2009-04-07 | $120.00 | $120.00 | 0 |
| 2009-04-06 | $120.00 | $120.00 | 2 |
| 2009-04-03 | $120.00 | $120.00 | 5 |
| 2009-04-02 | $120.00 | $120.00 | 2 |
| 2009-04-01 | $140.00 | $140.00 | 107 |
| 2009-03-31 | $130.00 | $130.00 | 0 |
| 2009-03-30 | $130.00 | $130.00 | 12 |
| 2009-03-27 | $128.00 | $128.00 | 50 |
| 2009-03-26 | $124.00 | $124.00 | 25 |