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
- 2003-12-15 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 | $144.00 | $144.00 | 539 |
| 2009-12-30 | $129.60 | $129.60 | 458 |
| 2009-12-29 | $105.60 | $105.60 | 198 |
| 2009-12-28 | $115.20 | $115.20 | 309 |
| 2009-12-24 | $120.00 | $120.00 | 100 |
| 2009-12-23 | $120.00 | $120.00 | 18 |
| 2009-12-22 | $120.00 | $120.00 | 26 |
| 2009-12-21 | $120.00 | $120.00 | 118 |
| 2009-12-18 | $120.00 | $120.00 | 124 |
| 2009-12-17 | $115.20 | $115.20 | 393 |
| 2009-12-16 | $110.40 | $110.40 | 452 |
| 2009-12-15 | $120.00 | $120.00 | 115 |
| 2009-12-14 | $120.00 | $120.00 | 180 |
| 2009-12-11 | $134.40 | $134.40 | 136 |
| 2009-12-10 | $124.80 | $124.80 | 126 |
| 2009-12-09 | $134.40 | $134.40 | 130 |
| 2009-12-08 | $134.40 | $134.40 | 361 |
| 2009-12-07 | $139.20 | $139.20 | 565 |
| 2009-12-04 | $148.80 | $148.80 | 348 |
| 2009-12-03 | $153.60 | $153.60 | 30 |
| 2009-12-02 | $148.80 | $148.80 | 147 |
| 2009-12-01 | $168.00 | $168.00 | 439 |
| 2009-11-30 | $148.80 | $148.80 | 361 |
| 2009-11-27 | $168.00 | $168.00 | 56 |
| 2009-11-25 | $177.60 | $177.60 | 0 |
| 2009-11-24 | $168.00 | $168.00 | 521 |
| 2009-11-23 | $187.20 | $187.20 | 1,253 |
| 2009-11-20 | $172.80 | $172.80 | 823 |
| 2009-11-19 | $153.60 | $153.60 | 1,886 |
| 2009-11-18 | $168.00 | $168.00 | 574 |
| 2009-11-17 | $153.60 | $153.60 | 670 |
| 2009-11-16 | $177.60 | $177.60 | 655 |
| 2009-11-13 | $187.20 | $187.20 | 152 |
| 2009-11-12 | $187.20 | $187.20 | 200 |
| 2009-11-11 | $187.20 | $187.20 | 249 |
| 2009-11-10 | $196.80 | $196.80 | 269 |
| 2009-11-09 | $206.40 | $206.40 | 685 |
| 2009-11-06 | $187.20 | $187.20 | 235 |
| 2009-11-05 | $177.60 | $177.60 | 65 |
| 2009-11-04 | $182.40 | $182.40 | 120 |
| 2009-11-03 | $192.00 | $192.00 | 283 |
| 2009-11-02 | $196.80 | $196.80 | 404 |
| 2009-10-30 | $192.00 | $192.00 | 130 |
| 2009-10-29 | $182.40 | $182.40 | 117 |
| 2009-10-28 | $182.40 | $182.40 | 387 |
| 2009-10-27 | $201.60 | $201.60 | 4 |
| 2009-10-26 | $201.60 | $201.60 | 148 |
| 2009-10-23 | $201.60 | $201.60 | 130 |
| 2009-10-22 | $177.60 | $177.60 | 168 |
| 2009-10-21 | $163.20 | $163.20 | 134 |
| 2009-10-20 | $163.20 | $163.20 | 166 |
| 2009-10-19 | $153.60 | $153.60 | 102 |
| 2009-10-16 | $182.40 | $182.40 | 69 |
| 2009-10-15 | $182.40 | $182.40 | 133 |
| 2009-10-14 | $187.20 | $187.20 | 151 |
| 2009-10-13 | $182.40 | $182.40 | 114 |
| 2009-10-12 | $211.20 | $211.20 | 1 |
| 2009-10-09 | $211.20 | $211.20 | 351 |
| 2009-10-08 | $235.20 | $235.20 | 260 |
| 2009-10-07 | $240.00 | $240.00 | 290 |
| 2009-10-06 | $230.40 | $230.40 | 520 |
| 2009-10-05 | $264.00 | $264.00 | 426 |
| 2009-10-02 | $249.60 | $249.60 | 694 |
| 2009-10-01 | $235.20 | $235.20 | 149 |
| 2009-09-30 | $225.60 | $225.60 | 63 |
| 2009-09-29 | $240.00 | $240.00 | 68 |
| 2009-09-28 | $240.00 | $240.00 | 224 |
| 2009-09-25 | $230.40 | $230.40 | 342 |
| 2009-09-24 | $240.00 | $240.00 | 131 |
| 2009-09-23 | $249.60 | $249.60 | 299 |
| 2009-09-22 | $244.80 | $244.80 | 372 |
| 2009-09-21 | $254.40 | $254.40 | 650 |
| 2009-09-18 | $244.80 | $244.80 | 623 |
| 2009-09-17 | $187.20 | $187.20 | 138 |
| 2009-09-16 | $216.00 | $216.00 | 91 |
| 2009-09-15 | $216.00 | $216.00 | 168 |
| 2009-09-14 | $220.80 | $220.80 | 156 |
| 2009-09-11 | $211.20 | $211.20 | 280 |
| 2009-09-10 | $196.80 | $196.80 | 1,080 |
| 2009-09-09 | $168.00 | $168.00 | 212 |
| 2009-09-08 | $148.80 | $148.80 | 348 |
| 2009-09-04 | $129.60 | $129.60 | 189 |
| 2009-09-03 | $124.80 | $124.80 | 457 |
| 2009-09-02 | $139.20 | $139.20 | 275 |
| 2009-09-01 | $148.80 | $148.80 | 294 |
| 2009-08-31 | $168.00 | $168.00 | 238 |
| 2009-08-28 | $168.00 | $168.00 | 402 |
| 2009-08-27 | $172.80 | $172.80 | 257 |
| 2009-08-26 | $177.60 | $177.60 | 521 |
| 2009-08-25 | $177.60 | $177.60 | 646 |
| 2009-08-24 | $168.00 | $168.00 | 218 |
| 2009-08-21 | $177.60 | $177.60 | 271 |
| 2009-08-20 | $177.60 | $177.60 | 135 |
| 2009-08-19 | $172.80 | $172.80 | 156 |
| 2009-08-18 | $182.40 | $182.40 | 42 |
| 2009-08-17 | $187.20 | $187.20 | 255 |
| 2009-08-14 | $182.40 | $182.40 | 147 |
| 2009-08-13 | $201.60 | $201.60 | 155 |
| 2009-08-12 | $192.00 | $192.00 | 226 |
| 2009-08-11 | $187.20 | $187.20 | 107 |
| 2009-08-10 | $196.80 | $196.80 | 439 |
| 2009-08-07 | $211.20 | $211.20 | 67 |
| 2009-08-06 | $220.80 | $220.80 | 362 |
| 2009-08-05 | $216.00 | $216.00 | 183 |
| 2009-08-04 | $216.00 | $216.00 | 56 |
| 2009-08-03 | $211.20 | $211.20 | 181 |
| 2009-07-31 | $211.20 | $211.20 | 101 |
| 2009-07-30 | $230.40 | $230.40 | 52 |
| 2009-07-29 | $230.40 | $230.40 | 95 |
| 2009-07-28 | $211.20 | $211.20 | 129 |
| 2009-07-27 | $240.00 | $240.00 | 526 |
| 2009-07-24 | $230.40 | $230.40 | 100 |
| 2009-07-23 | $230.40 | $230.40 | 95 |
| 2009-07-22 | $230.40 | $230.40 | 307 |
| 2009-07-21 | $192.00 | $192.00 | 2,384 |
| 2009-07-20 | $182.40 | $182.40 | 538 |
| 2009-07-17 | $235.20 | $235.20 | 515 |
| 2009-07-16 | $249.60 | $249.60 | 766 |
| 2009-07-15 | $264.00 | $264.00 | 2,293 |
| 2009-07-14 | $340.80 | $340.80 | 528 |
| 2009-07-13 | $326.40 | $326.40 | 1,149 |
| 2009-07-10 | $292.80 | $292.80 | 902 |
| 2009-07-09 | $264.00 | $264.00 | 1,036 |
| 2009-07-08 | $235.20 | $235.20 | 342 |
| 2009-07-07 | $264.00 | $264.00 | 585 |
| 2009-07-06 | $264.00 | $264.00 | 847 |
| 2009-07-02 | $268.80 | $268.80 | 1,342 |
| 2009-07-01 | $254.40 | $254.40 | 1,690 |
| 2009-06-30 | $192.00 | $192.00 | 494 |
| 2009-06-29 | $196.80 | $196.80 | 493 |
| 2009-06-26 | $192.00 | $192.00 | 393 |
| 2009-06-25 | $187.20 | $187.20 | 292 |
| 2009-06-24 | $168.00 | $168.00 | 768 |
| 2009-06-23 | $86.40 | $86.40 | 69 |
| 2009-06-22 | $86.40 | $86.40 | 93 |
| 2009-06-19 | $86.40 | $86.40 | 292 |
| 2009-06-18 | $81.60 | $81.60 | 351 |
| 2009-06-17 | $81.60 | $81.60 | 646 |
| 2009-06-16 | $57.60 | $57.60 | 73 |
| 2009-06-15 | $52.80 | $52.80 | 49 |
| 2009-06-12 | $62.40 | $62.40 | 58 |
| 2009-06-11 | $57.60 | $57.60 | 36 |
| 2009-06-10 | $48.00 | $48.00 | 69 |
| 2009-06-09 | $57.60 | $57.60 | 23 |
| 2009-06-08 | $57.60 | $57.60 | 44 |
| 2009-06-05 | $57.60 | $57.60 | 22 |
| 2009-06-04 | $57.60 | $57.60 | 44 |
| 2009-06-03 | $52.80 | $52.80 | 0 |
| 2009-06-02 | $52.80 | $52.80 | 10 |
| 2009-06-01 | $52.80 | $52.80 | 32 |
| 2009-05-29 | $52.80 | $52.80 | 117 |
| 2009-05-28 | $48.00 | $48.00 | 261 |
| 2009-05-27 | $48.00 | $48.00 | 98 |
| 2009-05-26 | $48.00 | $48.00 | 274 |
| 2009-05-22 | $48.00 | $48.00 | 43 |
| 2009-05-21 | $48.00 | $48.00 | 2 |
| 2009-05-20 | $48.00 | $48.00 | 16 |
| 2009-05-19 | $38.40 | $38.40 | 128 |
| 2009-05-18 | $48.00 | $48.00 | 143 |
| 2009-05-15 | $52.80 | $52.80 | 214 |
| 2009-05-14 | $52.80 | $52.80 | 0 |
| 2009-05-13 | $52.80 | $52.80 | 150 |
| 2009-05-12 | $52.80 | $52.80 | 98 |
| 2009-05-11 | $52.80 | $52.80 | 24 |
| 2009-05-08 | $57.60 | $57.60 | 97 |
| 2009-05-07 | $57.60 | $57.60 | 42 |
| 2009-05-06 | $62.40 | $62.40 | 0 |
| 2009-05-05 | $62.40 | $62.40 | 60 |
| 2009-05-04 | $62.40 | $62.40 | 0 |
| 2009-05-01 | $62.40 | $62.40 | 50 |
| 2009-04-30 | $48.00 | $48.00 | 16 |
| 2009-04-29 | $48.00 | $48.00 | 0 |
| 2009-04-28 | $48.00 | $48.00 | 110 |
| 2009-04-27 | $48.00 | $48.00 | 68 |
| 2009-04-24 | $57.60 | $57.60 | 13 |
| 2009-04-23 | $52.80 | $52.80 | 55 |
| 2009-04-22 | $52.80 | $52.80 | 50 |
| 2009-04-21 | $57.60 | $57.60 | 61 |
| 2009-04-20 | $52.80 | $52.80 | 2 |
| 2009-04-17 | $52.80 | $52.80 | 46 |
| 2009-04-16 | $52.80 | $52.80 | 37 |
| 2009-04-15 | $52.80 | $52.80 | 269 |
| 2009-04-14 | $52.80 | $52.80 | 75 |
| 2009-04-13 | $52.80 | $52.80 | 10 |
| 2009-04-09 | $52.80 | $52.80 | 21 |
| 2009-04-08 | $52.80 | $52.80 | 140 |
| 2009-04-07 | $52.80 | $52.80 | 122 |
| 2009-04-06 | $57.60 | $57.60 | 53 |
| 2009-04-03 | $57.60 | $57.60 | 54 |
| 2009-04-02 | $62.40 | $62.40 | 124 |
| 2009-04-01 | $57.60 | $57.60 | 541 |
| 2009-03-31 | $48.00 | $48.00 | 177 |
| 2009-03-30 | $43.20 | $43.20 | 161 |
| 2009-03-27 | $38.40 | $38.40 | 3 |
| 2009-03-26 | $38.40 | $38.40 | 85 |
| 2009-03-25 | $38.40 | $38.40 | 53 |
| 2009-03-24 | $38.40 | $38.40 | 34 |
| 2009-03-23 | $38.40 | $38.40 | 55 |
| 2009-03-20 | $43.20 | $43.20 | 2 |
| 2009-03-19 | $43.20 | $43.20 | 0 |
| 2009-03-18 | $43.20 | $43.20 | 60 |
| 2009-03-17 | $38.40 | $38.40 | 19 |
| 2009-03-16 | $38.40 | $38.40 | 448 |
| 2009-03-13 | $38.40 | $38.40 | 642 |
| 2009-03-12 | $43.20 | $43.20 | 0 |
| 2009-03-11 | $43.20 | $43.20 | 155 |
| 2009-03-10 | $43.20 | $43.20 | 43 |
| 2009-03-09 | $43.20 | $43.20 | 70 |
| 2009-03-06 | $48.00 | $48.00 | 142 |
| 2009-03-05 | $48.00 | $48.00 | 0 |
| 2009-03-04 | $48.00 | $48.00 | 118 |
| 2009-03-03 | $43.20 | $43.20 | 45 |
| 2009-03-02 | $48.00 | $48.00 | 196 |
| 2009-02-27 | $48.00 | $48.00 | 219 |
| 2009-02-26 | $38.40 | $38.40 | 77 |
| 2009-02-25 | $38.40 | $38.40 | 37 |
| 2009-02-24 | $43.20 | $43.20 | 122 |
| 2009-02-23 | $43.20 | $43.20 | 27 |
| 2009-02-20 | $38.40 | $38.40 | 121 |
| 2009-02-19 | $48.00 | $48.00 | 0 |
| 2009-02-18 | $48.00 | $48.00 | 31 |
| 2009-02-17 | $48.00 | $48.00 | 0 |
| 2009-02-13 | $48.00 | $48.00 | 270 |
| 2009-02-12 | $38.40 | $38.40 | 568 |
| 2009-02-11 | $33.60 | $33.60 | 1,289 |
| 2009-02-10 | $43.20 | $43.20 | 272 |
| 2009-02-09 | $38.40 | $38.40 | 98 |
| 2009-02-06 | $43.20 | $43.20 | 176 |
| 2009-02-05 | $38.40 | $38.40 | 105 |
| 2009-02-04 | $38.40 | $38.40 | 177 |
| 2009-02-03 | $38.40 | $38.40 | 400 |
| 2009-02-02 | $38.40 | $38.40 | 264 |
| 2009-01-30 | $38.40 | $38.40 | 160 |
| 2009-01-29 | $43.20 | $43.20 | 181 |
| 2009-01-28 | $43.20 | $43.20 | 158 |
| 2009-01-27 | $43.20 | $43.20 | 52 |
| 2009-01-26 | $48.00 | $48.00 | 164 |
| 2009-01-23 | $43.20 | $43.20 | 234 |
| 2009-01-22 | $38.40 | $38.40 | 57 |
| 2009-01-21 | $43.20 | $43.20 | 64 |
| 2009-01-20 | $43.20 | $43.20 | 163 |
| 2009-01-16 | $38.40 | $38.40 | 22 |
| 2009-01-15 | $43.20 | $43.20 | 94 |
| 2009-01-14 | $43.20 | $43.20 | 69 |
| 2009-01-13 | $48.00 | $48.00 | 46 |
| 2009-01-12 | $48.00 | $48.00 | 204 |
| 2009-01-09 | $48.00 | $48.00 | 23 |
| 2009-01-08 | $48.00 | $48.00 | 202 |
| 2009-01-07 | $48.00 | $48.00 | 54 |
| 2009-01-06 | $57.60 | $57.60 | 136 |
| 2009-01-05 | $57.60 | $57.60 | 231 |
| 2009-01-02 | $52.80 | $52.80 | 200 |