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
- 1981-12-11 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 | $323.40 | $323.40 | 2,674 |
| 2009-12-30 | $325.38 | $325.38 | 3,111 |
| 2009-12-29 | $318.12 | $318.12 | 2,635 |
| 2009-12-28 | $323.40 | $323.40 | 2,985 |
| 2009-12-24 | $318.12 | $318.12 | 8,218 |
| 2009-12-23 | $337.92 | $337.92 | 4,841 |
| 2009-12-22 | $340.56 | $340.56 | 3,635 |
| 2009-12-21 | $337.92 | $337.92 | 2,989 |
| 2009-12-18 | $333.96 | $333.96 | 7,786 |
| 2009-12-17 | $336.60 | $336.60 | 2,642 |
| 2009-12-16 | $341.88 | $341.88 | 5,042 |
| 2009-12-15 | $334.62 | $334.62 | 3,511 |
| 2009-12-14 | $337.26 | $337.26 | 2,009 |
| 2009-12-11 | $333.96 | $333.96 | 3,402 |
| 2009-12-10 | $332.64 | $332.64 | 2,635 |
| 2009-12-09 | $337.26 | $337.26 | 3,444 |
| 2009-12-08 | $335.28 | $335.28 | 8,127 |
| 2009-12-07 | $330.66 | $330.66 | 3,745 |
| 2009-12-04 | $330.66 | $330.66 | 4,486 |
| 2009-12-03 | $327.36 | $327.36 | 5,641 |
| 2009-12-02 | $331.98 | $331.98 | 7,214 |
| 2009-12-01 | $330.66 | $330.66 | 7,836 |
| 2009-11-30 | $326.04 | $326.04 | 7,561 |
| 2009-11-27 | $319.44 | $319.44 | 2,633 |
| 2009-11-25 | $325.38 | $325.38 | 4,280 |
| 2009-11-24 | $323.40 | $323.40 | 5,294 |
| 2009-11-23 | $316.14 | $316.14 | 5,867 |
| 2009-11-20 | $323.40 | $323.40 | 7,835 |
| 2009-11-19 | $308.88 | $308.88 | 7,998 |
| 2009-11-18 | $326.04 | $326.04 | 17,942 |
| 2009-11-17 | $339.90 | $339.90 | 47,258 |
| 2009-11-16 | $297.00 | $297.00 | 54,059 |
| 2009-11-13 | $234.96 | $234.96 | 7,385 |
| 2009-11-12 | $223.74 | $223.74 | 2,279 |
| 2009-11-11 | $234.30 | $234.30 | 2,362 |
| 2009-11-10 | $231.66 | $231.66 | 3,456 |
| 2009-11-09 | $234.96 | $234.96 | 4,226 |
| 2009-11-06 | $223.08 | $223.08 | 2,182 |
| 2009-11-05 | $224.40 | $224.40 | 3,686 |
| 2009-11-04 | $214.50 | $214.50 | 3,039 |
| 2009-11-03 | $211.20 | $211.20 | 2,742 |
| 2009-11-02 | $211.86 | $211.86 | 2,020 |
| 2009-10-30 | $214.50 | $214.50 | 3,289 |
| 2009-10-29 | $216.48 | $216.48 | 4,286 |
| 2009-10-28 | $210.54 | $210.54 | 3,853 |
| 2009-10-27 | $211.86 | $211.86 | 2,071 |
| 2009-10-26 | $213.18 | $213.18 | 3,189 |
| 2009-10-23 | $215.82 | $215.82 | 3,456 |
| 2009-10-22 | $219.12 | $219.12 | 2,994 |
| 2009-10-21 | $221.76 | $221.76 | 2,715 |
| 2009-10-20 | $230.34 | $230.34 | 2,012 |
| 2009-10-19 | $236.94 | $236.94 | 2,814 |
| 2009-10-16 | $232.98 | $232.98 | 1,774 |
| 2009-10-15 | $240.90 | $240.90 | 1,264 |
| 2009-10-14 | $242.88 | $242.88 | 3,336 |
| 2009-10-13 | $240.24 | $240.24 | 3,335 |
| 2009-10-12 | $241.56 | $241.56 | 1,486 |
| 2009-10-09 | $242.88 | $242.88 | 2,668 |
| 2009-10-08 | $240.90 | $240.90 | 4,148 |
| 2009-10-07 | $241.56 | $241.56 | 5,815 |
| 2009-10-06 | $238.26 | $238.26 | 2,008 |
| 2009-10-05 | $227.04 | $227.04 | 1,371 |
| 2009-10-02 | $224.40 | $224.40 | 3,476 |
| 2009-10-01 | $223.74 | $223.74 | 1,720 |
| 2009-09-30 | $236.94 | $236.94 | 2,361 |
| 2009-09-29 | $237.60 | $237.60 | 5,667 |
| 2009-09-28 | $245.52 | $245.52 | 1,085 |
| 2009-09-25 | $232.98 | $232.98 | 1,056 |
| 2009-09-24 | $229.68 | $229.68 | 2,392 |
| 2009-09-23 | $234.30 | $234.30 | 1,735 |
| 2009-09-22 | $244.86 | $244.86 | 2,377 |
| 2009-09-21 | $237.60 | $237.60 | 1,911 |
| 2009-09-18 | $232.98 | $232.98 | 5,244 |
| 2009-09-17 | $224.40 | $224.40 | 973 |
| 2009-09-16 | $223.08 | $223.08 | 1,447 |
| 2009-09-15 | $225.06 | $225.06 | 803 |
| 2009-09-14 | $227.70 | $227.70 | 1,752 |
| 2009-09-11 | $218.46 | $218.46 | 1,071 |
| 2009-09-10 | $221.76 | $221.76 | 1,865 |
| 2009-09-09 | $213.84 | $213.84 | 1,373 |
| 2009-09-08 | $213.18 | $213.18 | 767 |
| 2009-09-04 | $211.86 | $211.86 | 1,923 |
| 2009-09-03 | $203.28 | $203.28 | 1,529 |
| 2009-09-02 | $198.66 | $198.66 | 850 |
| 2009-09-01 | $196.68 | $196.68 | 2,355 |
| 2009-08-31 | $201.30 | $201.30 | 2,136 |
| 2009-08-28 | $204.60 | $204.60 | 886 |
| 2009-08-27 | $209.88 | $209.88 | 1,180 |
| 2009-08-26 | $209.88 | $209.88 | 1,071 |
| 2009-08-25 | $208.56 | $208.56 | 889 |
| 2009-08-24 | $206.58 | $206.58 | 2,041 |
| 2009-08-21 | $208.56 | $208.56 | 3,659 |
| 2009-08-20 | $205.92 | $205.92 | 1,848 |
| 2009-08-19 | $207.90 | $207.90 | 4,211 |
| 2009-08-18 | $199.98 | $199.98 | 2,217 |
| 2009-08-17 | $199.32 | $199.32 | 2,783 |
| 2009-08-14 | $200.64 | $200.64 | 2,252 |
| 2009-08-13 | $201.96 | $201.96 | 2,397 |
| 2009-08-12 | $207.24 | $207.24 | 4,664 |
| 2009-08-11 | $198.00 | $198.00 | 3,180 |
| 2009-08-10 | $200.64 | $200.64 | 3,877 |
| 2009-08-07 | $199.32 | $199.32 | 18,492 |
| 2009-08-06 | $166.98 | $166.98 | 3,995 |
| 2009-08-05 | $168.96 | $168.96 | 2,547 |
| 2009-08-04 | $163.02 | $163.02 | 3,695 |
| 2009-08-03 | $165.00 | $165.00 | 2,329 |
| 2009-07-31 | $169.62 | $169.62 | 2,112 |
| 2009-07-30 | $171.60 | $171.60 | 1,656 |
| 2009-07-29 | $168.30 | $168.30 | 2,498 |
| 2009-07-28 | $171.60 | $171.60 | 2,209 |
| 2009-07-27 | $172.92 | $172.92 | 3,147 |
| 2009-07-24 | $169.62 | $169.62 | 2,736 |
| 2009-07-23 | $161.04 | $161.04 | 4,844 |
| 2009-07-22 | $151.80 | $151.80 | 2,479 |
| 2009-07-21 | $150.48 | $150.48 | 5,665 |
| 2009-07-20 | $154.44 | $154.44 | 1,817 |
| 2009-07-17 | $153.12 | $153.12 | 4,921 |
| 2009-07-16 | $165.00 | $165.00 | 2,464 |
| 2009-07-15 | $159.72 | $159.72 | 3,238 |
| 2009-07-14 | $152.46 | $152.46 | 1,876 |
| 2009-07-13 | $151.14 | $151.14 | 1,826 |
| 2009-07-10 | $147.18 | $147.18 | 2,085 |
| 2009-07-09 | $146.52 | $146.52 | 1,229 |
| 2009-07-08 | $146.52 | $146.52 | 4,211 |
| 2009-07-07 | $153.78 | $153.78 | 2,752 |
| 2009-07-06 | $155.10 | $155.10 | 1,933 |
| 2009-07-02 | $157.74 | $157.74 | 3,533 |
| 2009-07-01 | $165.66 | $165.66 | 2,826 |
| 2009-06-30 | $160.38 | $160.38 | 4,924 |
| 2009-06-29 | $165.00 | $165.00 | 4,598 |
| 2009-06-26 | $166.98 | $166.98 | 19,483 |
| 2009-06-25 | $174.24 | $174.24 | 1,583 |
| 2009-06-24 | $169.62 | $169.62 | 818 |
| 2009-06-23 | $168.96 | $168.96 | 1,638 |
| 2009-06-22 | $168.30 | $168.30 | 1,586 |
| 2009-06-19 | $174.24 | $174.24 | 3,474 |
| 2009-06-18 | $177.54 | $177.54 | 2,327 |
| 2009-06-17 | $180.84 | $180.84 | 845 |
| 2009-06-16 | $174.90 | $174.90 | 1,647 |
| 2009-06-15 | $182.82 | $182.82 | 4,824 |
| 2009-06-12 | $189.42 | $189.42 | 1,685 |
| 2009-06-11 | $185.46 | $185.46 | 2,395 |
| 2009-06-10 | $185.46 | $185.46 | 3,865 |
| 2009-06-09 | $184.14 | $184.14 | 1,592 |
| 2009-06-08 | $188.10 | $188.10 | 1,559 |
| 2009-06-05 | $198.66 | $198.66 | 3,035 |
| 2009-06-04 | $208.56 | $208.56 | 3,938 |
| 2009-06-03 | $213.18 | $213.18 | 3,553 |
| 2009-06-02 | $207.90 | $207.90 | 4,444 |
| 2009-06-01 | $196.68 | $196.68 | 3,653 |
| 2009-05-29 | $186.78 | $186.78 | 2,659 |
| 2009-05-28 | $182.82 | $182.82 | 1,835 |
| 2009-05-27 | $176.88 | $176.88 | 2,120 |
| 2009-05-26 | $180.18 | $180.18 | 3,009 |
| 2009-05-22 | $175.56 | $175.56 | 2,173 |
| 2009-05-21 | $176.22 | $176.22 | 2,389 |
| 2009-05-20 | $180.84 | $180.84 | 5,377 |
| 2009-05-19 | $184.14 | $184.14 | 5,073 |
| 2009-05-18 | $170.28 | $170.28 | 5,703 |
| 2009-05-15 | $158.40 | $158.40 | 6,702 |
| 2009-05-14 | $164.34 | $164.34 | 7,312 |
| 2009-05-13 | $182.82 | $182.82 | 4,721 |
| 2009-05-12 | $197.34 | $197.34 | 2,248 |
| 2009-05-11 | $198.00 | $198.00 | 4,297 |
| 2009-05-08 | $201.30 | $201.30 | 4,470 |
| 2009-05-07 | $206.58 | $206.58 | 4,082 |
| 2009-05-06 | $225.06 | $225.06 | 4,158 |
| 2009-05-05 | $223.08 | $223.08 | 3,265 |
| 2009-05-04 | $223.08 | $223.08 | 3,170 |
| 2009-05-01 | $225.06 | $225.06 | 1,538 |
| 2009-04-30 | $227.04 | $227.04 | 1,982 |
| 2009-04-29 | $243.54 | $243.54 | 1,898 |
| 2009-04-28 | $232.32 | $232.32 | 1,518 |
| 2009-04-27 | $228.36 | $228.36 | 1,771 |
| 2009-04-24 | $235.62 | $235.62 | 2,315 |
| 2009-04-23 | $227.04 | $227.04 | 2,297 |
| 2009-04-22 | $238.26 | $238.26 | 2,011 |
| 2009-04-21 | $242.22 | $242.22 | 1,555 |
| 2009-04-20 | $236.28 | $236.28 | 2,930 |
| 2009-04-17 | $264.66 | $264.66 | 1,497 |
| 2009-04-16 | $264.66 | $264.66 | 1,659 |
| 2009-04-15 | $266.64 | $266.64 | 1,742 |
| 2009-04-14 | $246.84 | $246.84 | 2,447 |
| 2009-04-13 | $270.60 | $270.60 | 1,309 |
| 2009-04-09 | $272.58 | $272.58 | 2,356 |
| 2009-04-08 | $260.70 | $260.70 | 1,279 |
| 2009-04-07 | $248.82 | $248.82 | 1,739 |
| 2009-04-06 | $262.68 | $262.68 | 1,532 |
| 2009-04-03 | $274.56 | $274.56 | 1,800 |
| 2009-04-02 | $273.24 | $273.24 | 2,938 |
| 2009-04-01 | $249.48 | $249.48 | 1,905 |
| 2009-03-31 | $244.20 | $244.20 | 3,226 |
| 2009-03-30 | $234.96 | $234.96 | 4,788 |
| 2009-03-27 | $254.10 | $254.10 | 2,708 |
| 2009-03-26 | $289.74 | $289.74 | 3,542 |
| 2009-03-25 | $266.64 | $266.64 | 2,629 |
| 2009-03-24 | $258.72 | $258.72 | 2,252 |
| 2009-03-23 | $290.40 | $290.40 | 3,530 |
| 2009-03-20 | $264.00 | $264.00 | 3,782 |
| 2009-03-19 | $271.92 | $271.92 | 1,159 |
| 2009-03-18 | $266.64 | $266.64 | 1,795 |
| 2009-03-17 | $264.00 | $264.00 | 2,411 |
| 2009-03-16 | $248.82 | $248.82 | 2,459 |
| 2009-03-13 | $252.78 | $252.78 | 1,362 |
| 2009-03-12 | $247.50 | $247.50 | 3,203 |
| 2009-03-11 | $221.10 | $221.10 | 2,017 |
| 2009-03-10 | $224.40 | $224.40 | 2,435 |
| 2009-03-09 | $211.86 | $211.86 | 2,214 |
| 2009-03-06 | $230.34 | $230.34 | 1,571 |
| 2009-03-05 | $228.36 | $228.36 | 3,014 |
| 2009-03-04 | $242.88 | $242.88 | 2,156 |
| 2009-03-03 | $234.96 | $234.96 | 2,180 |
| 2009-03-02 | $237.60 | $237.60 | 2,632 |
| 2009-02-27 | $248.82 | $248.82 | 3,506 |
| 2009-02-26 | $258.72 | $258.72 | 3,235 |
| 2009-02-25 | $269.28 | $269.28 | 2,848 |
| 2009-02-24 | $293.70 | $293.70 | 2,915 |
| 2009-02-23 | $270.60 | $270.60 | 1,817 |
| 2009-02-20 | $273.24 | $273.24 | 2,136 |
| 2009-02-19 | $277.20 | $277.20 | 750 |
| 2009-02-18 | $280.50 | $280.50 | 1,542 |
| 2009-02-17 | $283.80 | $283.80 | 1,526 |
| 2009-02-13 | $282.48 | $282.48 | 1,788 |
| 2009-02-12 | $294.36 | $294.36 | 2,356 |
| 2009-02-11 | $277.20 | $277.20 | 848 |
| 2009-02-10 | $280.50 | $280.50 | 2,558 |
| 2009-02-09 | $293.70 | $293.70 | 1,065 |
| 2009-02-06 | $303.60 | $303.60 | 2,136 |
| 2009-02-05 | $291.06 | $291.06 | 1,515 |
| 2009-02-04 | $291.72 | $291.72 | 3,350 |
| 2009-02-03 | $295.68 | $295.68 | 1,833 |
| 2009-02-02 | $287.10 | $287.10 | 3,198 |
| 2009-01-30 | $272.58 | $272.58 | 1,973 |
| 2009-01-29 | $269.28 | $269.28 | 3,441 |
| 2009-01-28 | $269.94 | $269.94 | 1,891 |
| 2009-01-27 | $258.72 | $258.72 | 4,236 |
| 2009-01-26 | $248.16 | $248.16 | 1,432 |
| 2009-01-23 | $231.00 | $231.00 | 1,217 |
| 2009-01-22 | $229.68 | $229.68 | 1,794 |
| 2009-01-21 | $252.78 | $252.78 | 1,650 |
| 2009-01-20 | $229.02 | $229.02 | 2,455 |
| 2009-01-16 | $260.04 | $260.04 | 1,971 |
| 2009-01-15 | $254.10 | $254.10 | 2,053 |
| 2009-01-14 | $236.94 | $236.94 | 1,658 |
| 2009-01-13 | $260.70 | $260.70 | 1,250 |
| 2009-01-12 | $252.78 | $252.78 | 2,262 |
| 2009-01-09 | $252.78 | $252.78 | 2,550 |
| 2009-01-08 | $252.78 | $252.78 | 1,986 |
| 2009-01-07 | $238.26 | $238.26 | 798 |
| 2009-01-06 | $245.52 | $245.52 | 1,911 |
| 2009-01-05 | $240.90 | $240.90 | 1,530 |
| 2009-01-02 | $238.26 | $238.26 | 2,486 |