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
- 1987-01-13 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 | $167.10 | $249.37 | 56,553 | — | — |
| 2008-12-30 | $165.15 | $246.46 | 38,747 | — | — |
| 2008-12-29 | $159.60 | $238.18 | 45,513 | — | — |
| 2008-12-26 | $159.30 | $237.73 | 19,133 | — | — |
| 2008-12-24 | $156.45 | $233.48 | 18,187 | — | — |
| 2008-12-23 | $151.50 | $226.09 | 40,473 | — | — |
| 2008-12-22 | $151.65 | $226.31 | 54,940 | — | — |
| 2008-12-19 | $155.10 | $231.46 | 106,693 | — | — |
| 2008-12-18 | $159.15 | $237.51 | 46,553 | — | — |
| 2008-12-17 | $162.75 | $242.88 | 40,600 | — | — |
| 2008-12-16 | $163.05 | $243.33 | 55,393 | — | — |
| 2008-12-15 | $148.80 | $222.06 | 39,947 | — | — |
| 2008-12-12 | $156.90 | $234.15 | 29,333 | — | — |
| 2008-12-11 | $147.15 | $219.60 | 44,413 | — | — |
| 2008-12-10 | $164.55 | $244.00 | 43,813 | — | — |
| 2008-12-09 | $157.80 | $233.99 | 48,287 | — | — |
| 2008-12-08 | $164.40 | $243.78 | 72,773 | — | — |
| 2008-12-05 | $159.75 | $236.88 | 52,533 | — | — |
| 2008-12-04 | $142.80 | $211.75 | 68,673 | — | — |
| 2008-12-03 | $154.35 | $228.87 | 52,993 | — | — |
| 2008-12-02 | $148.20 | $219.75 | 43,973 | — | — |
| 2008-12-01 | $130.35 | $193.29 | 71,133 | — | — |
| 2008-11-28 | $164.10 | $243.33 | 18,920 | — | — |
| 2008-11-26 | $160.65 | $238.22 | 40,160 | — | — |
| 2008-11-25 | $151.65 | $224.87 | 45,880 | — | — |
| 2008-11-24 | $149.25 | $221.31 | 58,953 | — | — |
| 2008-11-21 | $140.10 | $207.74 | 67,033 | — | — |
| 2008-11-20 | $120.90 | $179.27 | 51,533 | — | — |
| 2008-11-19 | $132.00 | $195.73 | 39,387 | — | — |
| 2008-11-18 | $147.15 | $218.20 | 52,640 | — | — |
| 2008-11-17 | $141.45 | $209.75 | 29,873 | — | — |
| 2008-11-14 | $142.65 | $211.52 | 44,087 | — | — |
| 2008-11-13 | $149.70 | $221.98 | 55,400 | — | — |
| 2008-11-12 | $134.25 | $199.07 | 29,073 | — | — |
| 2008-11-11 | $146.10 | $216.64 | 25,113 | — | — |
| 2008-11-10 | $149.40 | $221.53 | 17,940 | — | — |
| 2008-11-07 | $153.90 | $228.21 | 26,453 | — | — |
| 2008-11-06 | $148.80 | $220.64 | 31,400 | — | — |
| 2008-11-05 | $155.25 | $230.21 | 39,100 | — | — |
| 2008-11-04 | $164.40 | $243.78 | 50,427 | — | — |
| 2008-11-03 | $153.75 | $227.98 | 40,920 | — | — |
| 2008-10-31 | $153.30 | $227.32 | 46,640 | — | — |
| 2008-10-30 | $139.50 | $206.85 | 34,787 | — | — |
| 2008-10-29 | $128.85 | $191.06 | 68,500 | — | — |
| 2008-10-28 | $135.60 | $201.07 | 37,347 | — | — |
| 2008-10-27 | $118.65 | $175.94 | 27,513 | — | — |
| 2008-10-24 | $125.40 | $185.95 | 51,127 | — | — |
| 2008-10-23 | $128.10 | $189.95 | 45,727 | — | — |
| 2008-10-22 | $129.00 | $191.28 | 40,873 | — | — |
| 2008-10-21 | $135.75 | $201.29 | 29,733 | — | — |
| 2008-10-20 | $138.60 | $205.52 | 30,720 | — | — |
| 2008-10-17 | $133.80 | $198.40 | 61,920 | — | — |
| 2008-10-16 | $146.40 | $217.09 | 66,027 | — | — |
| 2008-10-15 | $135.00 | $200.18 | 49,680 | — | — |
| 2008-10-14 | $145.50 | $215.75 | 60,747 | — | — |
| 2008-10-13 | $146.85 | $217.75 | 55,020 | — | — |
| 2008-10-10 | $142.65 | $211.52 | 75,800 | — | — |
| 2008-10-09 | $124.35 | $184.39 | 113,660 | — | — |
| 2008-10-08 | $147.00 | $217.97 | 69,987 | — | — |
| 2008-10-07 | $143.70 | $213.08 | 37,307 | — | — |
| 2008-10-06 | $165.60 | $245.56 | 41,547 | — | — |
| 2008-10-03 | $172.80 | $256.23 | 29,413 | — | — |
| 2008-10-02 | $177.45 | $263.13 | 39,927 | — | — |
| 2008-10-01 | $182.55 | $270.69 | 54,240 | — | — |
| 2008-09-30 | $165.90 | $246.00 | 50,207 | — | — |
| 2008-09-29 | $165.75 | $245.78 | 60,200 | — | — |
| 2008-09-26 | $179.40 | $266.02 | 37,860 | — | — |
| 2008-09-25 | $178.50 | $264.68 | 42,300 | — | — |
| 2008-09-24 | $179.25 | $265.80 | 64,213 | — | — |
| 2008-09-23 | $180.00 | $266.91 | 61,053 | — | — |
| 2008-09-22 | $162.00 | $240.22 | 51,047 | — | — |
| 2008-09-19 | $180.00 | $266.91 | 1,687 | — | — |
| 2008-09-18 | $165.15 | $244.89 | 159,247 | — | — |
| 2008-09-17 | $139.50 | $206.85 | 112,653 | — | — |
| 2008-09-16 | $150.15 | $222.65 | 122,307 | — | — |
| 2008-09-15 | $142.65 | $211.52 | 82,927 | — | — |
| 2008-09-12 | $145.50 | $215.75 | 65,393 | — | — |
| 2008-09-11 | $139.80 | $207.30 | 90,713 | — | — |
| 2008-09-10 | $144.75 | $213.08 | 66,667 | — | — |
| 2008-09-09 | $136.95 | $201.60 | 89,240 | — | — |
| 2008-09-08 | $148.65 | $218.82 | 91,627 | — | — |
| 2008-09-05 | $145.50 | $214.19 | 53,367 | — | — |
| 2008-09-04 | $140.55 | $206.90 | 52,220 | — | — |
| 2008-09-03 | $147.15 | $216.61 | 39,713 | — | — |
| 2008-09-02 | $145.80 | $214.63 | 48,293 | — | — |
| 2008-08-29 | $141.75 | $208.67 | 31,847 | — | — |
| 2008-08-28 | $141.00 | $207.56 | 34,880 | — | — |
| 2008-08-27 | $138.45 | $203.81 | 32,320 | — | — |
| 2008-08-26 | $135.00 | $198.73 | 27,487 | — | — |
| 2008-08-25 | $133.20 | $196.08 | 33,340 | — | — |
| 2008-08-22 | $140.25 | $206.46 | 44,960 | — | — |
| 2008-08-21 | $132.00 | $194.31 | 40,773 | — | — |
| 2008-08-20 | $139.20 | $204.91 | 34,573 | — | — |
| 2008-08-19 | $141.30 | $208.00 | 49,520 | — | — |
| 2008-08-18 | $141.60 | $208.44 | 52,320 | — | — |
| 2008-08-15 | $152.25 | $224.12 | 42,900 | — | — |
| 2008-08-14 | $152.40 | $224.34 | 49,020 | — | — |
| 2008-08-13 | $147.90 | $217.72 | 58,807 | — | — |
| 2008-08-12 | $153.00 | $225.23 | 88,293 | — | — |
| 2008-08-11 | $156.00 | $229.64 | 72,353 | — | — |
| 2008-08-08 | $146.25 | $215.29 | 100,280 | — | — |
| 2008-08-07 | $128.10 | $188.57 | 124,333 | — | — |
| 2008-08-06 | $135.00 | $198.73 | 49,513 | — | — |
| 2008-08-05 | $135.75 | $199.83 | 59,000 | — | — |
| 2008-08-04 | $132.45 | $194.98 | 58,200 | — | — |
| 2008-08-01 | $128.55 | $189.23 | 78,453 | — | — |
| 2008-07-31 | $131.25 | $193.21 | 46,993 | — | — |
| 2008-07-30 | $132.60 | $195.20 | 62,593 | — | — |
| 2008-07-29 | $133.05 | $195.86 | 72,620 | — | — |
| 2008-07-28 | $124.95 | $183.93 | 72,740 | — | — |
| 2008-07-25 | $130.50 | $192.10 | 96,767 | — | — |
| 2008-07-24 | $125.10 | $184.16 | 138,967 | — | — |
| 2008-07-23 | $128.10 | $188.57 | 127,400 | — | — |
| 2008-07-22 | $120.30 | $177.09 | 59,593 | — | — |
| 2008-07-21 | $106.65 | $157.00 | 40,140 | — | — |
| 2008-07-18 | $108.30 | $159.42 | 43,373 | — | — |
| 2008-07-17 | $113.70 | $167.37 | 109,453 | — | — |
| 2008-07-16 | $100.05 | $147.28 | 133,627 | — | — |
| 2008-07-15 | $91.35 | $134.47 | 90,347 | — | — |
| 2008-07-14 | $93.45 | $137.56 | 64,360 | — | — |
| 2008-07-11 | $101.10 | $148.83 | 82,073 | — | — |
| 2008-07-10 | $100.05 | $147.28 | 90,180 | — | — |
| 2008-07-09 | $94.80 | $139.55 | 62,873 | — | — |
| 2008-07-08 | $105.00 | $154.57 | 98,473 | — | — |
| 2008-07-07 | $97.50 | $143.53 | 160,547 | — | — |
| 2008-07-03 | $90.75 | $133.59 | 34,633 | — | — |
| 2008-07-02 | $96.15 | $141.54 | 89,540 | — | — |
| 2008-07-01 | $102.00 | $150.15 | 120,933 | — | — |
| 2008-06-30 | $95.10 | $139.99 | 158,167 | — | — |
| 2008-06-27 | $111.75 | $164.50 | 158,580 | — | — |
| 2008-06-26 | $114.90 | $169.14 | 57,007 | — | — |
| 2008-06-25 | $117.00 | $172.23 | 78,140 | — | — |
| 2008-06-24 | $116.40 | $171.35 | 77,840 | — | — |
| 2008-06-23 | $115.95 | $170.69 | 80,847 | — | — |
| 2008-06-20 | $125.10 | $184.16 | 137,700 | — | — |
| 2008-06-19 | $124.95 | $183.93 | 103,660 | — | — |
| 2008-06-18 | $126.00 | $185.48 | 28,907 | — | — |
| 2008-06-17 | $129.45 | $190.56 | 21,360 | — | — |
| 2008-06-16 | $136.05 | $200.27 | 46,627 | — | — |
| 2008-06-13 | $132.60 | $195.20 | 57,213 | — | — |
| 2008-06-12 | $128.25 | $188.79 | 42,480 | — | — |
| 2008-06-11 | $127.50 | $187.69 | 50,467 | — | — |
| 2008-06-10 | $136.95 | $200.05 | 43,027 | — | — |
| 2008-06-09 | $140.70 | $205.53 | 44,220 | — | — |
| 2008-06-06 | $146.25 | $213.64 | 41,140 | — | — |
| 2008-06-05 | $156.00 | $227.88 | 48,447 | — | — |
| 2008-06-04 | $157.20 | $229.63 | 34,987 | — | — |
| 2008-06-03 | $156.75 | $228.98 | 51,133 | — | — |
| 2008-06-02 | $154.05 | $225.03 | 51,580 | — | — |
| 2008-05-30 | $150.90 | $220.43 | 51,227 | — | — |
| 2008-05-29 | $151.35 | $221.09 | 65,593 | — | — |
| 2008-05-28 | $156.00 | $227.88 | 47,047 | — | — |
| 2008-05-27 | $166.95 | $243.88 | 24,147 | — | — |
| 2008-05-23 | $163.65 | $239.06 | 30,527 | — | — |
| 2008-05-22 | $165.60 | $241.91 | 51,607 | — | — |
| 2008-05-21 | $160.35 | $234.24 | 33,720 | — | — |
| 2008-05-20 | $158.10 | $230.95 | 27,567 | — | — |
| 2008-05-19 | $161.25 | $235.55 | 48,633 | — | — |
| 2008-05-16 | $159.75 | $233.36 | 94,840 | — | — |
| 2008-05-15 | $164.85 | $240.81 | 35,387 | — | — |
| 2008-05-14 | $158.55 | $231.61 | 21,067 | — | — |
| 2008-05-13 | $163.80 | $239.28 | 20,833 | — | — |
| 2008-05-12 | $162.90 | $237.96 | 29,133 | — | — |
| 2008-05-09 | $159.90 | $233.58 | 20,220 | — | — |
| 2008-05-08 | $162.45 | $237.30 | 24,260 | — | — |
| 2008-05-07 | $161.40 | $235.77 | 49,400 | — | — |
| 2008-05-06 | $168.00 | $245.41 | 27,533 | — | — |
| 2008-05-05 | $165.75 | $242.12 | 46,873 | — | — |
| 2008-05-02 | $165.30 | $241.47 | 38,653 | — | — |
| 2008-05-01 | $163.50 | $238.84 | 39,287 | — | — |
| 2008-04-30 | $154.35 | $225.47 | 45,580 | — | — |
| 2008-04-29 | $155.25 | $226.79 | 37,927 | — | — |
| 2008-04-28 | $151.35 | $221.09 | 43,260 | — | — |
| 2008-04-25 | $148.65 | $217.14 | 31,027 | — | — |
| 2008-04-24 | $148.50 | $216.93 | 40,373 | — | — |
| 2008-04-23 | $145.80 | $212.98 | 54,060 | — | — |
| 2008-04-22 | $146.10 | $213.42 | 55,567 | — | — |
| 2008-04-21 | $151.80 | $221.75 | 31,200 | — | — |
| 2008-04-18 | $160.35 | $234.24 | 34,760 | — | — |
| 2008-04-17 | $156.45 | $228.54 | 28,827 | — | — |
| 2008-04-16 | $151.05 | $220.65 | 58,460 | — | — |
| 2008-04-15 | $146.40 | $213.86 | 60,873 | — | — |
| 2008-04-14 | $143.70 | $209.91 | 38,953 | — | — |
| 2008-04-11 | $146.55 | $214.08 | 42,113 | — | — |
| 2008-04-10 | $153.90 | $224.81 | 45,333 | — | — |
| 2008-04-09 | $154.35 | $225.47 | 28,647 | — | — |
| 2008-04-08 | $161.40 | $235.77 | 31,967 | — | — |
| 2008-04-07 | $164.10 | $239.71 | 31,253 | — | — |
| 2008-04-04 | $163.80 | $239.28 | 44,487 | — | — |
| 2008-04-03 | $162.75 | $237.74 | 41,547 | — | — |
| 2008-04-02 | $163.65 | $239.06 | 47,360 | — | — |
| 2008-04-01 | $162.30 | $237.08 | 63,453 | — | — |
| 2008-03-31 | $152.40 | $222.62 | 49,340 | — | — |
| 2008-03-28 | $150.30 | $219.56 | 29,053 | — | — |
| 2008-03-27 | $154.65 | $225.91 | 34,153 | — | — |
| 2008-03-26 | $161.25 | $235.55 | 29,733 | — | — |
| 2008-03-25 | $164.55 | $240.37 | 36,813 | — | — |
| 2008-03-24 | $164.10 | $239.71 | 40,767 | — | — |
| 2008-03-20 | $157.95 | $230.73 | 117,153 | — | — |
| 2008-03-19 | $148.65 | $217.14 | 42,647 | — | — |
| 2008-03-18 | $153.00 | $223.50 | 42,427 | — | — |
| 2008-03-17 | $143.70 | $209.91 | 53,120 | — | — |
| 2008-03-14 | $144.90 | $211.67 | 42,413 | — | — |
| 2008-03-13 | $152.85 | $223.28 | 70,067 | — | — |
| 2008-03-12 | $150.00 | $219.12 | 57,987 | — | — |
| 2008-03-11 | $151.35 | $219.56 | 68,953 | — | — |
| 2008-03-10 | $133.50 | $193.66 | 31,320 | — | — |
| 2008-03-07 | $132.00 | $191.49 | 37,467 | — | — |
| 2008-03-06 | $129.00 | $187.13 | 40,767 | — | — |
| 2008-03-05 | $132.75 | $192.57 | 42,100 | — | — |
| 2008-03-04 | $136.50 | $198.01 | 61,613 | — | — |
| 2008-03-03 | $137.40 | $199.32 | 47,653 | — | — |
| 2008-02-29 | $135.60 | $196.71 | 43,040 | — | — |
| 2008-02-28 | $141.30 | $204.98 | 45,407 | — | — |
| 2008-02-27 | $148.35 | $215.20 | 50,493 | — | — |
| 2008-02-26 | $141.15 | $204.76 | 35,267 | — | — |
| 2008-02-25 | $145.50 | $211.07 | 29,047 | — | — |
| 2008-02-22 | $139.95 | $203.02 | 40,793 | — | — |
| 2008-02-21 | $141.45 | $205.19 | 47,140 | — | — |
| 2008-02-20 | $153.00 | $221.95 | 28,093 | — | — |
| 2008-02-19 | $146.55 | $212.59 | 28,933 | — | — |
| 2008-02-15 | $147.45 | $213.90 | 31,293 | — | — |
| 2008-02-14 | $149.85 | $217.38 | 56,860 | — | — |
| 2008-02-13 | $155.85 | $226.08 | 70,327 | — | — |
| 2008-02-12 | $151.50 | $219.77 | 47,700 | — | — |
| 2008-02-11 | $155.10 | $225.00 | 68,507 | — | — |
| 2008-02-08 | $138.30 | $200.62 | 32,280 | — | — |
| 2008-02-07 | $144.30 | $209.33 | 42,693 | — | — |
| 2008-02-06 | $141.30 | $204.98 | 31,127 | — | — |
| 2008-02-05 | $140.10 | $203.24 | 26,773 | — | — |
| 2008-02-04 | $147.00 | $213.24 | 33,113 | — | — |
| 2008-02-01 | $148.50 | $215.42 | 63,507 | — | — |
| 2008-01-31 | $142.50 | $206.72 | 63,433 | — | — |
| 2008-01-30 | $132.30 | $191.92 | 31,853 | — | — |
| 2008-01-29 | $133.05 | $193.01 | 34,500 | — | — |
| 2008-01-28 | $133.35 | $193.44 | 46,407 | — | — |
| 2008-01-25 | $128.85 | $186.92 | 43,813 | — | — |
| 2008-01-24 | $133.80 | $194.10 | 33,807 | — | — |
| 2008-01-23 | $135.30 | $196.27 | 72,433 | — | — |
| 2008-01-22 | $122.25 | $177.34 | 47,753 | — | — |
| 2008-01-18 | $116.10 | $168.42 | 41,113 | — | — |
| 2008-01-17 | $121.05 | $175.60 | 27,440 | — | — |
| 2008-01-16 | $126.45 | $183.43 | 37,800 | — | — |
| 2008-01-15 | $118.65 | $172.12 | 30,707 | — | — |
| 2008-01-14 | $122.40 | $177.56 | 31,107 | — | — |
| 2008-01-11 | $123.60 | $179.30 | 38,767 | — | — |
| 2008-01-10 | $129.90 | $188.44 | 47,340 | — | — |
| 2008-01-09 | $125.85 | $182.56 | 46,747 | — | — |
| 2008-01-08 | $123.90 | $179.73 | 122,413 | — | — |
| 2008-01-07 | $124.80 | $181.04 | 48,500 | — | — |
| 2008-01-04 | $118.80 | $172.34 | 54,313 | — | — |
| 2008-01-03 | $120.15 | $174.30 | 57,973 | — | — |
| 2008-01-02 | $113.40 | $164.50 | 36,907 | — | — |