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
- 1986-05-15 to 2026-09-04
- 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 — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $118.80 | $118.80 | 5,593 | — | — |
| 2008-12-30 | $104.85 | $104.85 | 2,540 | — | — |
| 2008-12-29 | $96.75 | $96.75 | 3,000 | — | — |
| 2008-12-26 | $96.60 | $96.60 | 793 | — | — |
| 2008-12-24 | $91.20 | $91.20 | 353 | — | — |
| 2008-12-23 | $91.80 | $91.80 | 2,940 | — | — |
| 2008-12-22 | $89.70 | $89.70 | 5,220 | — | — |
| 2008-12-19 | $88.95 | $88.95 | 11,600 | — | — |
| 2008-12-18 | $76.35 | $76.35 | 2,627 | — | — |
| 2008-12-17 | $78.75 | $78.75 | 7,820 | — | — |
| 2008-12-16 | $80.25 | $80.25 | 6,907 | — | — |
| 2008-12-15 | $67.95 | $67.95 | 2,880 | — | — |
| 2008-12-12 | $74.10 | $74.10 | 3,400 | — | — |
| 2008-12-11 | $75.00 | $75.00 | 2,140 | — | — |
| 2008-12-10 | $78.60 | $78.60 | 3,887 | — | — |
| 2008-12-09 | $82.80 | $82.80 | 2,453 | — | — |
| 2008-12-08 | $91.95 | $91.95 | 3,127 | — | — |
| 2008-12-05 | $77.55 | $77.55 | 2,533 | — | — |
| 2008-12-04 | $70.50 | $70.50 | 1,980 | — | — |
| 2008-12-03 | $74.25 | $74.25 | 3,200 | — | — |
| 2008-12-02 | $81.00 | $81.00 | 4,540 | — | — |
| 2008-12-01 | $75.15 | $75.15 | 2,787 | — | — |
| 2008-11-28 | $97.35 | $97.35 | 773 | — | — |
| 2008-11-26 | $90.00 | $90.00 | 1,947 | — | — |
| 2008-11-25 | $84.30 | $84.30 | 1,140 | — | — |
| 2008-11-24 | $86.10 | $86.10 | 2,340 | — | — |
| 2008-11-21 | $83.25 | $83.25 | 6,173 | — | — |
| 2008-11-20 | $73.20 | $73.20 | 2,860 | — | — |
| 2008-11-19 | $77.10 | $77.10 | 1,747 | — | — |
| 2008-11-18 | $91.95 | $91.95 | 2,780 | — | — |
| 2008-11-17 | $91.05 | $91.05 | 2,107 | — | — |
| 2008-11-14 | $93.60 | $93.60 | 1,873 | — | — |
| 2008-11-13 | $102.90 | $102.90 | 4,867 | — | — |
| 2008-11-12 | $88.50 | $88.50 | 2,280 | — | — |
| 2008-11-11 | $93.75 | $93.75 | 1,920 | — | — |
| 2008-11-10 | $93.75 | $93.75 | 1,413 | — | — |
| 2008-11-07 | $96.15 | $96.15 | 1,633 | — | — |
| 2008-11-06 | $88.20 | $88.20 | 2,300 | — | — |
| 2008-11-05 | $93.00 | $93.00 | 6,040 | — | — |
| 2008-11-04 | $109.20 | $109.20 | 2,860 | — | — |
| 2008-11-03 | $111.15 | $111.15 | 1,740 | — | — |
| 2008-10-31 | $116.25 | $116.25 | 3,507 | — | — |
| 2008-10-30 | $105.45 | $105.45 | 1,587 | — | — |
| 2008-10-29 | $100.35 | $100.35 | 2,100 | — | — |
| 2008-10-28 | $100.80 | $100.80 | 5,140 | — | — |
| 2008-10-27 | $86.55 | $86.55 | 3,060 | — | — |
| 2008-10-24 | $93.45 | $93.45 | 4,720 | — | — |
| 2008-10-23 | $98.85 | $98.85 | 4,133 | — | — |
| 2008-10-22 | $100.20 | $100.20 | 2,647 | — | — |
| 2008-10-21 | $106.50 | $106.50 | 2,040 | — | — |
| 2008-10-20 | $112.05 | $112.05 | 2,813 | — | — |
| 2008-10-17 | $105.75 | $105.75 | 5,567 | — | — |
| 2008-10-16 | $110.55 | $110.55 | 3,607 | — | — |
| 2008-10-15 | $91.80 | $91.80 | 5,880 | — | — |
| 2008-10-14 | $110.25 | $110.25 | 3,993 | — | — |
| 2008-10-13 | $125.85 | $125.85 | 5,960 | — | — |
| 2008-10-10 | $117.15 | $117.15 | 7,967 | — | — |
| 2008-10-09 | $94.50 | $94.50 | 4,187 | — | — |
| 2008-10-08 | $112.20 | $112.20 | 18,280 | — | — |
| 2008-10-07 | $114.45 | $114.45 | 9,133 | — | — |
| 2008-10-06 | $157.05 | $157.05 | 5,367 | — | — |
| 2008-10-03 | $166.35 | $166.35 | 2,093 | — | — |
| 2008-10-02 | $160.95 | $160.95 | 4,113 | — | — |
| 2008-10-01 | $181.35 | $181.35 | 1,280 | — | — |
| 2008-09-30 | $174.45 | $174.45 | 3,807 | — | — |
| 2008-09-29 | $166.80 | $166.80 | 5,793 | — | — |
| 2008-09-26 | $177.45 | $177.45 | 3,627 | — | — |
| 2008-09-25 | $179.70 | $179.70 | 7,593 | — | — |
| 2008-09-24 | $177.15 | $177.15 | 4,220 | — | — |
| 2008-09-23 | $179.85 | $179.85 | 5,633 | — | — |
| 2008-09-22 | $175.35 | $175.35 | 4,853 | — | — |
| 2008-09-19 | $187.95 | $187.95 | 24,147 | — | — |
| 2008-09-18 | $163.50 | $163.50 | 15,947 | — | — |
| 2008-09-17 | $150.00 | $150.00 | 4,853 | — | — |
| 2008-09-16 | $161.70 | $161.70 | 5,167 | — | — |
| 2008-09-15 | $156.00 | $156.00 | 4,653 | — | — |
| 2008-09-12 | $166.65 | $166.65 | 9,260 | — | — |
| 2008-09-11 | $146.70 | $146.70 | 9,887 | — | — |
| 2008-09-10 | $162.00 | $162.00 | 4,493 | — | — |
| 2008-09-09 | $163.50 | $163.50 | 7,527 | — | — |
| 2008-09-08 | $170.85 | $170.85 | 9,913 | — | — |
| 2008-09-05 | $175.05 | $175.05 | 11,773 | — | — |
| 2008-09-04 | $175.80 | $175.80 | 12,480 | — | — |
| 2008-09-03 | $194.85 | $194.85 | 3,360 | — | — |
| 2008-09-02 | $198.75 | $198.75 | 5,047 | — | — |
| 2008-08-29 | $207.45 | $207.45 | 4,780 | — | — |
| 2008-08-28 | $217.95 | $217.95 | 4,040 | — | — |
| 2008-08-27 | $212.40 | $212.40 | 7,300 | — | — |
| 2008-08-26 | $199.95 | $199.95 | 1,260 | — | — |
| 2008-08-25 | $203.70 | $203.70 | 4,287 | — | — |
| 2008-08-22 | $207.90 | $207.90 | 2,447 | — | — |
| 2008-08-21 | $204.45 | $204.45 | 2,853 | — | — |
| 2008-08-20 | $209.85 | $209.85 | 3,340 | — | — |
| 2008-08-19 | $204.75 | $204.75 | 2,507 | — | — |
| 2008-08-18 | $215.40 | $215.40 | 3,507 | — | — |
| 2008-08-15 | $227.70 | $227.70 | 6,087 | — | — |
| 2008-08-14 | $230.85 | $230.85 | 4,033 | — | — |
| 2008-08-13 | $217.50 | $217.50 | 4,013 | — | — |
| 2008-08-12 | $212.25 | $212.25 | 5,053 | — | — |
| 2008-08-11 | $197.10 | $197.10 | 6,180 | — | — |
| 2008-08-08 | $200.40 | $200.40 | 7,853 | — | — |
| 2008-08-07 | $207.30 | $207.30 | 10,687 | — | — |
| 2008-08-06 | $234.15 | $234.15 | 6,360 | — | — |
| 2008-08-05 | $235.20 | $235.20 | 4,180 | — | — |
| 2008-08-04 | $234.90 | $234.90 | 4,800 | — | — |
| 2008-08-01 | $244.35 | $244.35 | 3,807 | — | — |
| 2008-07-31 | $243.60 | $243.60 | 3,447 | — | — |
| 2008-07-30 | $246.30 | $246.30 | 3,673 | — | — |
| 2008-07-29 | $243.30 | $243.30 | 4,960 | — | — |
| 2008-07-28 | $237.15 | $237.15 | 5,347 | — | — |
| 2008-07-25 | $245.70 | $245.70 | 7,613 | — | — |
| 2008-07-24 | $244.05 | $244.05 | 4,973 | — | — |
| 2008-07-23 | $246.30 | $246.30 | 5,893 | — | — |
| 2008-07-22 | $251.70 | $251.70 | 7,287 | — | — |
| 2008-07-21 | $240.30 | $240.30 | 12,420 | — | — |
| 2008-07-18 | $233.70 | $233.70 | 10,413 | — | — |
| 2008-07-17 | $228.15 | $228.15 | 10,567 | — | — |
| 2008-07-16 | $224.25 | $224.25 | 10,127 | — | — |
| 2008-07-15 | $216.90 | $216.90 | 11,647 | — | — |
| 2008-07-14 | $214.20 | $214.20 | 8,007 | — | — |
| 2008-07-11 | $217.35 | $217.35 | 10,667 | — | — |
| 2008-07-10 | $217.05 | $217.05 | 9,847 | — | — |
| 2008-07-09 | $220.20 | $220.20 | 8,533 | — | — |
| 2008-07-08 | $221.25 | $221.25 | 13,620 | — | — |
| 2008-07-07 | $210.90 | $210.90 | 13,393 | — | — |
| 2008-07-03 | $216.90 | $216.90 | 9,147 | — | — |
| 2008-07-02 | $217.20 | $217.20 | 13,687 | — | — |
| 2008-07-01 | $209.85 | $209.85 | 12,420 | — | — |
| 2008-06-30 | $218.40 | $218.40 | 25,387 | — | — |
| 2008-06-27 | $204.45 | $204.45 | 168,467 | — | — |
| 2008-06-26 | $190.80 | $190.80 | 14,020 | — | — |
| 2008-06-25 | $199.20 | $199.20 | 9,927 | — | — |
| 2008-06-24 | $210.00 | $210.00 | 6,560 | — | — |
| 2008-06-23 | $213.45 | $213.45 | 5,207 | — | — |
| 2008-06-20 | $225.45 | $225.45 | 8,033 | — | — |
| 2008-06-19 | $225.15 | $225.15 | 9,013 | — | — |
| 2008-06-18 | $218.70 | $218.70 | 15,107 | — | — |
| 2008-06-17 | $244.95 | $244.95 | 8,467 | — | — |
| 2008-06-16 | $244.35 | $244.35 | 6,033 | — | — |
| 2008-06-13 | $242.70 | $242.70 | 9,320 | — | — |
| 2008-06-12 | $248.70 | $248.70 | 8,000 | — | — |
| 2008-06-11 | $254.70 | $254.70 | 22,813 | — | — |
| 2008-06-10 | $257.85 | $257.85 | 6,293 | — | — |
| 2008-06-09 | $258.00 | $258.00 | 7,993 | — | — |
| 2008-06-06 | $261.45 | $261.45 | 11,520 | — | — |
| 2008-06-05 | $265.65 | $265.65 | 24,240 | — | — |
| 2008-06-04 | $244.95 | $244.95 | 24,727 | — | — |
| 2008-06-03 | $253.50 | $253.50 | 75,553 | — | — |
| 2008-06-02 | $269.70 | $269.70 | 502,027 | — | — |
| 2008-05-30 | $210.15 | $210.15 | 6,353 | — | — |
| 2008-05-29 | $197.55 | $197.55 | 3,333 | — | — |
| 2008-05-28 | $193.50 | $193.50 | 7,400 | — | — |
| 2008-05-27 | $208.65 | $208.65 | 5,573 | — | — |
| 2008-05-23 | $212.85 | $212.85 | 6,533 | — | — |
| 2008-05-22 | $216.30 | $216.30 | 7,733 | — | — |
| 2008-05-21 | $193.80 | $193.80 | 4,020 | — | — |
| 2008-05-20 | $203.55 | $203.55 | 8,160 | — | — |
| 2008-05-19 | $219.30 | $219.30 | 5,280 | — | — |
| 2008-05-16 | $221.70 | $221.70 | 7,773 | — | — |
| 2008-05-15 | $215.85 | $215.85 | 5,533 | — | — |
| 2008-05-14 | $204.00 | $204.00 | 8,247 | — | — |
| 2008-05-13 | $208.50 | $208.50 | 12,753 | — | — |
| 2008-05-12 | $172.95 | $172.95 | 1,707 | — | — |
| 2008-05-09 | $174.30 | $174.30 | 2,033 | — | — |
| 2008-05-08 | $175.20 | $175.20 | 1,280 | — | — |
| 2008-05-07 | $176.40 | $176.40 | 1,873 | — | — |
| 2008-05-06 | $176.85 | $176.85 | 3,620 | — | — |
| 2008-05-05 | $177.00 | $177.00 | 3,687 | — | — |
| 2008-05-02 | $170.40 | $170.40 | 2,640 | — | — |
| 2008-05-01 | $165.90 | $165.90 | 3,473 | — | — |
| 2008-04-30 | $163.95 | $163.95 | 1,787 | — | — |
| 2008-04-29 | $160.65 | $160.65 | 1,260 | — | — |
| 2008-04-28 | $161.10 | $161.10 | 933 | — | — |
| 2008-04-25 | $162.60 | $162.60 | 1,347 | — | — |
| 2008-04-24 | $164.25 | $164.25 | 1,287 | — | — |
| 2008-04-23 | $162.30 | $162.30 | 2,340 | — | — |
| 2008-04-22 | $160.35 | $160.35 | 15,380 | — | — |
| 2008-04-21 | $159.60 | $159.60 | 8,700 | — | — |
| 2008-04-18 | $153.30 | $153.30 | 39,013 | — | — |
| 2008-04-17 | $175.80 | $175.80 | 68,427 | — | — |
| 2008-04-16 | $150.75 | $150.75 | 8,893 | — | — |
| 2008-04-15 | $150.30 | $150.30 | 1,347 | — | — |
| 2008-04-14 | $152.25 | $152.25 | 1,647 | — | — |
| 2008-04-11 | $155.70 | $155.70 | 1,940 | — | — |
| 2008-04-10 | $155.25 | $155.25 | 2,647 | — | — |
| 2008-04-09 | $154.80 | $154.80 | 940 | — | — |
| 2008-04-08 | $154.50 | $154.50 | 4,120 | — | — |
| 2008-04-07 | $161.25 | $161.25 | 1,880 | — | — |
| 2008-04-04 | $158.70 | $158.70 | 6,633 | — | — |
| 2008-04-03 | $176.85 | $176.85 | 4,067 | — | — |
| 2008-04-02 | $168.00 | $168.00 | 3,107 | — | — |
| 2008-04-01 | $160.50 | $160.50 | 2,367 | — | — |
| 2008-03-31 | $147.00 | $147.00 | 953 | — | — |
| 2008-03-28 | $144.15 | $144.15 | 2,627 | — | — |
| 2008-03-27 | $139.65 | $139.65 | 3,120 | — | — |
| 2008-03-26 | $127.05 | $127.05 | 1,087 | — | — |
| 2008-03-25 | $119.40 | $119.40 | 993 | — | — |
| 2008-03-24 | $108.75 | $108.75 | 933 | — | — |
| 2008-03-20 | $107.85 | $107.85 | 500 | — | — |
| 2008-03-19 | $109.35 | $109.35 | 493 | — | — |
| 2008-03-18 | $106.50 | $106.50 | 880 | — | — |
| 2008-03-17 | $105.00 | $105.00 | 767 | — | — |
| 2008-03-14 | $113.10 | $113.10 | 740 | — | — |
| 2008-03-13 | $115.50 | $115.50 | 267 | — | — |
| 2008-03-12 | $119.55 | $119.55 | 280 | — | — |
| 2008-03-11 | $115.50 | $115.50 | 147 | — | — |
| 2008-03-10 | $114.45 | $114.45 | 1,440 | — | — |
| 2008-03-07 | $113.40 | $113.40 | 916 | — | — |
| 2008-03-06 | $129.60 | $129.60 | 938 | — | — |
| 2008-03-05 | $129.60 | $129.60 | 1,881 | — | — |
| 2008-03-04 | $131.40 | $131.40 | 616 | — | — |
| 2008-03-03 | $129.60 | $129.60 | 303 | — | — |
| 2008-02-29 | $124.20 | $124.20 | 1,008 | — | — |
| 2008-02-28 | $129.60 | $129.60 | 204 | — | — |
| 2008-02-27 | $126.00 | $126.00 | 521 | — | — |
| 2008-02-26 | $127.80 | $127.80 | 312 | — | — |
| 2008-02-25 | $126.00 | $126.00 | 157 | — | — |
| 2008-02-22 | $124.20 | $124.20 | 474 | — | — |
| 2008-02-21 | $126.00 | $126.00 | 2,133 | — | — |
| 2008-02-20 | $131.40 | $131.40 | 353 | — | — |
| 2008-02-19 | $124.20 | $124.20 | 637 | — | — |
| 2008-02-15 | $122.40 | $122.40 | 971 | — | — |
| 2008-02-14 | $126.00 | $126.00 | 476 | — | — |
| 2008-02-13 | $126.00 | $126.00 | 411 | — | — |
| 2008-02-12 | $131.40 | $131.40 | 611 | — | — |
| 2008-02-11 | $131.40 | $131.40 | 929 | — | — |
| 2008-02-08 | $131.40 | $131.40 | 1,009 | — | — |
| 2008-02-07 | $129.60 | $129.60 | 696 | — | — |
| 2008-02-06 | $133.20 | $133.20 | 466 | — | — |
| 2008-02-05 | $135.00 | $135.00 | 1,078 | — | — |
| 2008-02-04 | $129.60 | $129.60 | 851 | — | — |
| 2008-02-01 | $126.00 | $126.00 | 1,502 | — | — |
| 2008-01-31 | $115.20 | $115.20 | 1,168 | — | — |
| 2008-01-30 | $108.00 | $108.00 | 1,187 | — | — |
| 2008-01-29 | $111.60 | $111.60 | 916 | — | — |
| 2008-01-28 | $109.80 | $109.80 | 351 | — | — |
| 2008-01-25 | $108.00 | $108.00 | 849 | — | — |
| 2008-01-24 | $109.80 | $109.80 | 723 | — | — |
| 2008-01-23 | $113.40 | $113.40 | 1,047 | — | — |
| 2008-01-22 | $109.80 | $109.80 | 1,795 | — | — |
| 2008-01-18 | $106.20 | $106.20 | 476 | — | — |
| 2008-01-17 | $108.00 | $108.00 | 209 | — | — |
| 2008-01-16 | $104.40 | $104.40 | 1,133 | — | — |
| 2008-01-15 | $108.00 | $108.00 | 948 | — | — |
| 2008-01-14 | $108.00 | $108.00 | 680 | — | — |
| 2008-01-11 | $104.40 | $104.40 | 1,049 | — | — |
| 2008-01-10 | $102.60 | $102.60 | 4,036 | — | — |
| 2008-01-09 | $106.20 | $106.20 | 1,409 | — | — |
| 2008-01-08 | $113.40 | $113.40 | 527 | — | — |
| 2008-01-07 | $117.00 | $117.00 | 745 | — | — |
| 2008-01-04 | $111.60 | $111.60 | 972 | — | — |
| 2008-01-03 | $113.40 | $113.40 | 2,507 | — | — |
| 2008-01-02 | $100.80 | $100.80 | 1,828 | — | — |