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
- 1980-03-17 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 | $70.75 | $354.17 | 2,100 |
| 2009-12-30 | $69.50 | $347.91 | 1,600 |
| 2009-12-29 | $69.50 | $347.91 | 600 |
| 2009-12-28 | $69.60 | $348.41 | 0 |
| 2009-12-24 | $69.60 | $348.41 | 0 |
| 2009-12-23 | $69.60 | $348.41 | 0 |
| 2009-12-22 | $69.60 | $348.41 | 0 |
| 2009-12-21 | $69.60 | $348.41 | 2,000 |
| 2009-12-18 | $69.60 | $348.41 | 700 |
| 2009-12-17 | $69.60 | $348.41 | 600 |
| 2009-12-16 | $69.60 | $348.41 | 0 |
| 2009-12-15 | $69.60 | $348.41 | 0 |
| 2009-12-14 | $69.60 | $348.41 | 400 |
| 2009-12-11 | $70.00 | $350.42 | 0 |
| 2009-12-10 | $70.00 | $350.42 | 0 |
| 2009-12-09 | $70.00 | $350.42 | 200 |
| 2009-12-08 | $70.00 | $350.42 | 0 |
| 2009-12-07 | $70.00 | $350.42 | 0 |
| 2009-12-04 | $70.00 | $350.42 | 0 |
| 2009-12-03 | $70.00 | $350.42 | 0 |
| 2009-12-02 | $70.00 | $350.42 | 0 |
| 2009-12-01 | $70.00 | $350.42 | 0 |
| 2009-11-30 | $70.00 | $350.42 | 0 |
| 2009-11-27 | $70.00 | $350.42 | 0 |
| 2009-11-25 | $70.00 | $350.42 | 100 |
| 2009-11-24 | $72.00 | $360.43 | 100 |
| 2009-11-23 | $69.60 | $348.41 | 0 |
| 2009-11-20 | $69.60 | $348.41 | 0 |
| 2009-11-19 | $69.60 | $348.41 | 0 |
| 2009-11-18 | $69.60 | $348.41 | 0 |
| 2009-11-17 | $69.60 | $348.41 | 300 |
| 2009-11-16 | $69.60 | $348.41 | 100 |
| 2009-11-13 | $69.60 | $348.41 | 0 |
| 2009-11-12 | $69.60 | $348.41 | 0 |
| 2009-11-11 | $69.60 | $348.41 | 0 |
| 2009-11-10 | $69.60 | $348.41 | 0 |
| 2009-11-09 | $69.60 | $348.41 | 400 |
| 2009-11-06 | $71.00 | $355.42 | 0 |
| 2009-11-05 | $71.00 | $355.42 | 0 |
| 2009-11-04 | $71.00 | $355.42 | 100 |
| 2009-11-03 | $70.00 | $350.42 | 0 |
| 2009-11-02 | $70.00 | $350.42 | 200 |
| 2009-10-30 | $70.00 | $350.42 | 0 |
| 2009-10-29 | $70.00 | $350.42 | 0 |
| 2009-10-28 | $70.00 | $350.42 | 100 |
| 2009-10-27 | $69.60 | $348.41 | 0 |
| 2009-10-26 | $69.60 | $348.41 | 0 |
| 2009-10-23 | $69.60 | $348.41 | 0 |
| 2009-10-22 | $69.60 | $348.41 | 400 |
| 2009-10-21 | $69.50 | $347.91 | 100 |
| 2009-10-20 | $69.50 | $347.91 | 0 |
| 2009-10-19 | $69.50 | $347.91 | 100 |
| 2009-10-16 | $70.00 | $350.42 | 0 |
| 2009-10-15 | $70.00 | $344.78 | 0 |
| 2009-10-14 | $70.00 | $344.78 | 1,000 |
| 2009-10-13 | $69.75 | $343.55 | 0 |
| 2009-10-12 | $69.75 | $343.55 | 100 |
| 2009-10-09 | $73.50 | $362.02 | 0 |
| 2009-10-08 | $73.50 | $362.02 | 0 |
| 2009-10-07 | $73.50 | $362.02 | 0 |
| 2009-10-06 | $73.50 | $362.02 | 0 |
| 2009-10-05 | $73.50 | $362.02 | 0 |
| 2009-10-02 | $73.50 | $362.02 | 0 |
| 2009-10-01 | $73.50 | $362.02 | 0 |
| 2009-09-30 | $73.50 | $362.02 | 300 |
| 2009-09-29 | $70.50 | $347.25 | 200 |
| 2009-09-28 | $69.10 | $340.35 | 0 |
| 2009-09-25 | $69.10 | $340.35 | 0 |
| 2009-09-24 | $69.10 | $340.35 | 0 |
| 2009-09-23 | $69.10 | $340.35 | 100 |
| 2009-09-22 | $69.07 | $340.20 | 100 |
| 2009-09-21 | $69.00 | $339.86 | 0 |
| 2009-09-18 | $69.00 | $339.86 | 0 |
| 2009-09-17 | $69.00 | $339.86 | 0 |
| 2009-09-16 | $69.00 | $339.86 | 100 |
| 2009-09-15 | $69.25 | $341.09 | 0 |
| 2009-09-14 | $69.25 | $341.09 | 0 |
| 2009-09-11 | $69.25 | $341.09 | 0 |
| 2009-09-10 | $69.25 | $341.09 | 0 |
| 2009-09-09 | $69.25 | $341.09 | 0 |
| 2009-09-08 | $69.25 | $341.09 | 0 |
| 2009-09-04 | $69.25 | $341.09 | 100 |
| 2009-09-03 | $69.00 | $339.86 | 200 |
| 2009-09-02 | $68.55 | $337.64 | 0 |
| 2009-09-01 | $68.55 | $337.64 | 0 |
| 2009-08-31 | $68.55 | $337.64 | 200 |
| 2009-08-28 | $68.50 | $337.40 | 0 |
| 2009-08-27 | $68.50 | $337.40 | 0 |
| 2009-08-26 | $68.50 | $337.40 | 0 |
| 2009-08-25 | $68.50 | $337.40 | 100 |
| 2009-08-24 | $105.00 | $517.18 | 1,000 |
| 2009-08-21 | $69.00 | $339.86 | 100 |
| 2009-08-20 | $67.75 | $333.70 | 0 |
| 2009-08-19 | $67.75 | $333.70 | 100 |
| 2009-08-18 | $68.00 | $334.93 | 0 |
| 2009-08-17 | $68.00 | $334.93 | 100 |
| 2009-08-14 | $71.00 | $349.71 | 800 |
| 2009-08-13 | $67.75 | $333.70 | 0 |
| 2009-08-12 | $67.75 | $333.70 | 100 |
| 2009-08-11 | $69.00 | $339.86 | 300 |
| 2009-08-10 | $68.00 | $334.93 | 100 |
| 2009-08-07 | $68.00 | $334.93 | 400 |
| 2009-08-06 | $67.25 | $331.24 | 100 |
| 2009-08-05 | $67.25 | $331.24 | 100 |
| 2009-08-04 | $68.30 | $336.41 | 0 |
| 2009-08-03 | $68.30 | $336.41 | 400 |
| 2009-07-31 | $68.00 | $334.93 | 700 |
| 2009-07-30 | $67.00 | $330.01 | 0 |
| 2009-07-29 | $67.00 | $330.01 | 0 |
| 2009-07-28 | $67.00 | $330.01 | 0 |
| 2009-07-27 | $67.00 | $330.01 | 0 |
| 2009-07-24 | $67.00 | $330.01 | 100 |
| 2009-07-23 | $67.00 | $330.01 | 0 |
| 2009-07-22 | $67.00 | $330.01 | 0 |
| 2009-07-21 | $67.00 | $330.01 | 200 |
| 2009-07-20 | $66.01 | $325.13 | 0 |
| 2009-07-17 | $66.01 | $325.13 | 0 |
| 2009-07-16 | $66.01 | $325.13 | 0 |
| 2009-07-15 | $66.01 | $319.59 | 0 |
| 2009-07-14 | $66.01 | $319.59 | 0 |
| 2009-07-13 | $66.01 | $319.59 | 0 |
| 2009-07-10 | $66.01 | $319.59 | 0 |
| 2009-07-09 | $66.01 | $319.59 | 0 |
| 2009-07-08 | $66.01 | $319.59 | 0 |
| 2009-07-07 | $66.01 | $319.59 | 0 |
| 2009-07-06 | $66.01 | $319.59 | 0 |
| 2009-07-02 | $66.01 | $319.59 | 100 |
| 2009-07-01 | $66.01 | $319.59 | 100 |
| 2009-06-30 | $72.00 | $348.59 | 1,200 |
| 2009-06-29 | $66.00 | $319.54 | 0 |
| 2009-06-26 | $66.00 | $319.54 | 0 |
| 2009-06-25 | $66.00 | $319.54 | 0 |
| 2009-06-24 | $66.00 | $319.54 | 0 |
| 2009-06-23 | $66.00 | $319.54 | 0 |
| 2009-06-22 | $66.00 | $319.54 | 0 |
| 2009-06-19 | $66.00 | $319.54 | 0 |
| 2009-06-18 | $66.00 | $319.54 | 0 |
| 2009-06-17 | $66.00 | $319.54 | 0 |
| 2009-06-16 | $66.00 | $319.54 | 0 |
| 2009-06-15 | $66.00 | $319.54 | 0 |
| 2009-06-12 | $66.00 | $319.54 | 0 |
| 2009-06-11 | $66.00 | $319.54 | 0 |
| 2009-06-10 | $66.00 | $319.54 | 0 |
| 2009-06-09 | $66.00 | $319.54 | 0 |
| 2009-06-08 | $66.00 | $319.54 | 0 |
| 2009-06-05 | $66.00 | $319.54 | 0 |
| 2009-06-04 | $66.00 | $319.54 | 0 |
| 2009-06-03 | $66.00 | $319.54 | 0 |
| 2009-06-02 | $66.00 | $319.54 | 200 |
| 2009-06-01 | $65.50 | $317.12 | 0 |
| 2009-05-29 | $65.50 | $317.12 | 0 |
| 2009-05-28 | $65.50 | $317.12 | 100 |
| 2009-05-27 | $66.00 | $319.54 | 100 |
| 2009-05-26 | $65.25 | $315.91 | 0 |
| 2009-05-22 | $65.25 | $315.91 | 0 |
| 2009-05-21 | $65.25 | $315.91 | 0 |
| 2009-05-20 | $65.25 | $315.91 | 0 |
| 2009-05-19 | $65.25 | $315.91 | 0 |
| 2009-05-18 | $65.25 | $315.91 | 0 |
| 2009-05-15 | $65.25 | $315.91 | 0 |
| 2009-05-14 | $65.25 | $315.91 | 0 |
| 2009-05-13 | $65.25 | $315.91 | 0 |
| 2009-05-12 | $65.25 | $315.91 | 200 |
| 2009-05-11 | $65.10 | $315.18 | 400 |
| 2009-05-08 | $64.00 | $309.86 | 0 |
| 2009-05-07 | $64.00 | $309.86 | 0 |
| 2009-05-06 | $64.00 | $309.86 | 0 |
| 2009-05-05 | $64.00 | $309.86 | 0 |
| 2009-05-04 | $64.00 | $309.86 | 0 |
| 2009-05-01 | $64.00 | $309.86 | 0 |
| 2009-04-30 | $64.00 | $309.86 | 0 |
| 2009-04-29 | $64.00 | $309.86 | 0 |
| 2009-04-28 | $64.00 | $309.86 | 200 |
| 2009-04-27 | $65.88 | $318.96 | 600 |
| 2009-04-24 | $62.50 | $302.60 | 0 |
| 2009-04-23 | $62.50 | $302.60 | 300 |
| 2009-04-22 | $63.00 | $305.02 | 0 |
| 2009-04-21 | $63.00 | $305.02 | 0 |
| 2009-04-20 | $63.00 | $305.02 | 100 |
| 2009-04-17 | $67.00 | $324.38 | 0 |
| 2009-04-16 | $67.00 | $324.38 | 0 |
| 2009-04-15 | $67.00 | $318.94 | 0 |
| 2009-04-14 | $67.00 | $318.94 | 0 |
| 2009-04-13 | $67.00 | $318.94 | 0 |
| 2009-04-09 | $67.00 | $318.94 | 0 |
| 2009-04-08 | $67.00 | $318.94 | 0 |
| 2009-04-07 | $67.00 | $318.94 | 0 |
| 2009-04-06 | $67.00 | $318.94 | 600 |
| 2009-04-03 | $71.00 | $337.98 | 800 |
| 2009-04-02 | $67.00 | $318.94 | 0 |
| 2009-04-01 | $67.00 | $318.94 | 0 |
| 2009-03-31 | $67.00 | $318.94 | 300 |
| 2009-03-30 | $68.00 | $323.70 | 200 |
| 2009-03-27 | $70.99 | $337.93 | 0 |
| 2009-03-26 | $70.99 | $337.93 | 0 |
| 2009-03-25 | $70.99 | $337.93 | 0 |
| 2009-03-24 | $70.99 | $337.93 | 400 |
| 2009-03-23 | $71.00 | $337.98 | 0 |
| 2009-03-20 | $71.00 | $337.98 | 0 |
| 2009-03-19 | $71.00 | $337.98 | 1,100 |
| 2009-03-18 | $68.00 | $323.70 | 0 |
| 2009-03-17 | $68.00 | $323.70 | 400 |
| 2009-03-16 | $71.00 | $337.98 | 0 |
| 2009-03-13 | $71.00 | $337.98 | 0 |
| 2009-03-12 | $71.00 | $337.98 | 300 |
| 2009-03-11 | $69.25 | $329.65 | 900 |
| 2009-03-10 | $72.00 | $342.74 | 1,100 |
| 2009-03-09 | $67.00 | $318.94 | 0 |
| 2009-03-06 | $67.00 | $318.94 | 200 |
| 2009-03-05 | $72.00 | $342.74 | 600 |
| 2009-03-04 | $71.00 | $337.98 | 0 |
| 2009-03-03 | $71.00 | $337.98 | 0 |
| 2009-03-02 | $71.00 | $337.98 | 500 |
| 2009-02-27 | $72.00 | $342.74 | 0 |
| 2009-02-26 | $72.00 | $342.74 | 0 |
| 2009-02-25 | $72.00 | $342.74 | 300 |
| 2009-02-24 | $67.00 | $318.94 | 400 |
| 2009-02-23 | $66.50 | $316.56 | 0 |
| 2009-02-20 | $66.50 | $316.56 | 100 |
| 2009-02-19 | $67.50 | $321.32 | 200 |
| 2009-02-18 | $71.00 | $337.98 | 200 |
| 2009-02-17 | $71.00 | $337.98 | 0 |
| 2009-02-13 | $71.00 | $337.98 | 0 |
| 2009-02-12 | $71.00 | $337.98 | 100 |
| 2009-02-11 | $71.00 | $337.98 | 0 |
| 2009-02-10 | $71.00 | $337.98 | 0 |
| 2009-02-09 | $71.00 | $337.98 | 0 |
| 2009-02-06 | $71.00 | $337.98 | 400 |
| 2009-02-05 | $66.50 | $316.56 | 100 |
| 2009-02-04 | $71.00 | $337.98 | 0 |
| 2009-02-03 | $71.00 | $337.98 | 0 |
| 2009-02-02 | $71.00 | $337.98 | 0 |
| 2009-01-30 | $71.00 | $337.98 | 200 |
| 2009-01-29 | $66.00 | $314.18 | 0 |
| 2009-01-28 | $66.00 | $314.18 | 0 |
| 2009-01-27 | $66.00 | $314.18 | 0 |
| 2009-01-26 | $66.00 | $314.18 | 3,800 |
| 2009-01-23 | $66.00 | $314.18 | 9,200 |
| 2009-01-22 | $71.75 | $341.55 | 0 |
| 2009-01-21 | $71.75 | $341.55 | 0 |
| 2009-01-20 | $71.75 | $341.55 | 0 |
| 2009-01-16 | $71.75 | $341.55 | 0 |
| 2009-01-15 | $71.75 | $341.55 | 0 |
| 2009-01-14 | $71.75 | $336.19 | 0 |
| 2009-01-13 | $71.75 | $336.19 | 0 |
| 2009-01-12 | $71.75 | $336.19 | 0 |
| 2009-01-09 | $71.75 | $336.19 | 0 |
| 2009-01-08 | $71.75 | $336.19 | 0 |
| 2009-01-07 | $71.75 | $336.19 | 0 |
| 2009-01-06 | $71.75 | $336.19 | 0 |
| 2009-01-05 | $71.75 | $336.19 | 0 |
| 2009-01-02 | $71.75 | $336.19 | 0 |