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
- 2006-02-07 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 | $45.96 | $74.24 | 25,075 | — | — |
| 2008-12-30 | $45.60 | $73.66 | 25,850 | — | — |
| 2008-12-29 | $43.68 | $70.56 | 28,717 | — | — |
| 2008-12-26 | $53.52 | $86.46 | 15,167 | — | — |
| 2008-12-24 | $57.12 | $84.71 | 10,875 | — | — |
| 2008-12-23 | $51.96 | $77.06 | 12,892 | — | — |
| 2008-12-22 | $51.12 | $75.81 | 19,292 | — | — |
| 2008-12-19 | $52.32 | $77.59 | 21,925 | — | — |
| 2008-12-18 | $51.48 | $76.35 | 13,342 | — | — |
| 2008-12-17 | $54.48 | $80.80 | 23,525 | — | — |
| 2008-12-16 | $55.80 | $82.75 | 17,833 | — | — |
| 2008-12-15 | $48.60 | $72.08 | 8,808 | — | — |
| 2008-12-12 | $53.28 | $79.02 | 19,950 | — | — |
| 2008-12-11 | $45.24 | $67.09 | 19,583 | — | — |
| 2008-12-10 | $46.80 | $69.41 | 9,150 | — | — |
| 2008-12-09 | $42.84 | $63.53 | 14,867 | — | — |
| 2008-12-08 | $47.52 | $70.47 | 21,533 | — | — |
| 2008-12-05 | $37.92 | $56.24 | 15,642 | — | — |
| 2008-12-04 | $32.40 | $48.05 | 8,742 | — | — |
| 2008-12-03 | $33.24 | $49.30 | 9,192 | — | — |
| 2008-12-02 | $32.40 | $48.05 | 15,367 | — | — |
| 2008-12-01 | $28.08 | $41.64 | 14,267 | — | — |
| 2008-11-28 | $36.48 | $54.10 | 9,792 | — | — |
| 2008-11-26 | $36.60 | $54.28 | 20,133 | — | — |
| 2008-11-25 | $25.68 | $38.08 | 22,033 | — | — |
| 2008-11-24 | $22.92 | $33.99 | 33,167 | — | — |
| 2008-11-21 | $20.88 | $30.97 | 32,925 | — | — |
| 2008-11-20 | $24.84 | $36.84 | 18,950 | — | — |
| 2008-11-19 | $26.64 | $39.51 | 14,275 | — | — |
| 2008-11-18 | $33.24 | $49.30 | 12,825 | — | — |
| 2008-11-17 | $34.08 | $50.54 | 14,667 | — | — |
| 2008-11-14 | $35.88 | $53.21 | 9,767 | — | — |
| 2008-11-13 | $42.36 | $62.82 | 17,233 | — | — |
| 2008-11-12 | $37.80 | $56.06 | 11,467 | — | — |
| 2008-11-11 | $43.68 | $64.78 | 10,392 | — | — |
| 2008-11-10 | $49.08 | $72.79 | 10,367 | — | — |
| 2008-11-07 | $54.12 | $80.26 | 13,800 | — | — |
| 2008-11-06 | $49.80 | $73.86 | 11,417 | — | — |
| 2008-11-05 | $50.88 | $75.46 | 9,383 | — | — |
| 2008-11-04 | $56.28 | $83.47 | 6,925 | — | — |
| 2008-11-03 | $57.60 | $85.42 | 7,642 | — | — |
| 2008-10-31 | $59.40 | $88.09 | 12,842 | — | — |
| 2008-10-30 | $54.60 | $80.98 | 14,400 | — | — |
| 2008-10-29 | $48.84 | $72.43 | 15,158 | — | — |
| 2008-10-28 | $46.44 | $68.87 | 12,525 | — | — |
| 2008-10-27 | $41.76 | $61.93 | 10,717 | — | — |
| 2008-10-24 | $45.12 | $66.92 | 9,083 | — | — |
| 2008-10-23 | $48.48 | $71.90 | 20,883 | — | — |
| 2008-10-22 | $44.88 | $66.56 | 6,958 | — | — |
| 2008-10-21 | $46.44 | $68.87 | 8,200 | — | — |
| 2008-10-20 | $47.16 | $69.94 | 13,917 | — | — |
| 2008-10-17 | $49.32 | $73.14 | 23,708 | — | — |
| 2008-10-16 | $52.92 | $78.48 | 20,692 | — | — |
| 2008-10-15 | $44.64 | $66.20 | 7,358 | — | — |
| 2008-10-14 | $52.08 | $77.24 | 12,458 | — | — |
| 2008-10-13 | $53.40 | $79.20 | 5,983 | — | — |
| 2008-10-10 | $45.60 | $67.63 | 38,258 | — | — |
| 2008-10-09 | $34.44 | $51.08 | 32,000 | — | — |
| 2008-10-08 | $37.56 | $55.70 | 48,733 | — | — |
| 2008-10-07 | $42.00 | $62.29 | 31,175 | — | — |
| 2008-10-06 | $48.72 | $72.25 | 48,000 | — | — |
| 2008-10-03 | $57.00 | $84.53 | 23,025 | — | — |
| 2008-10-02 | $65.76 | $97.53 | 18,208 | — | — |
| 2008-10-01 | $73.08 | $101.44 | 15,050 | — | — |
| 2008-09-30 | $72.72 | $100.94 | 14,075 | — | — |
| 2008-09-29 | $70.32 | $97.61 | 19,042 | — | — |
| 2008-09-26 | $77.88 | $108.10 | 21,958 | — | — |
| 2008-09-25 | $78.00 | $108.27 | 28,842 | — | — |
| 2008-09-24 | $72.00 | $99.94 | 14,800 | — | — |
| 2008-09-23 | $70.80 | $98.28 | 12,183 | — | — |
| 2008-09-22 | $68.64 | $95.28 | 11,583 | — | — |
| 2008-09-19 | $75.00 | $104.11 | 35,967 | — | — |
| 2008-09-18 | $71.04 | $98.61 | 27,158 | — | — |
| 2008-09-17 | $58.08 | $80.62 | 25,608 | — | — |
| 2008-09-16 | $69.00 | $95.78 | 27,083 | — | — |
| 2008-09-15 | $63.72 | $88.45 | 23,342 | — | — |
| 2008-09-12 | $72.36 | $100.44 | 8,475 | — | — |
| 2008-09-11 | $72.96 | $101.27 | 7,575 | — | — |
| 2008-09-10 | $72.60 | $100.77 | 11,058 | — | — |
| 2008-09-09 | $72.12 | $100.11 | 15,442 | — | — |
| 2008-09-08 | $75.00 | $104.11 | 10,925 | — | — |
| 2008-09-05 | $72.48 | $100.61 | 8,567 | — | — |
| 2008-09-04 | $72.84 | $101.11 | 7,550 | — | — |
| 2008-09-03 | $75.12 | $104.27 | 6,325 | — | — |
| 2008-09-02 | $73.44 | $101.94 | 10,292 | — | — |
| 2008-08-29 | $73.20 | $101.61 | 8,825 | — | — |
| 2008-08-28 | $76.32 | $105.94 | 11,792 | — | — |
| 2008-08-27 | $74.28 | $103.11 | 11,858 | — | — |
| 2008-08-26 | $71.28 | $98.94 | 11,283 | — | — |
| 2008-08-25 | $69.48 | $96.44 | 10,975 | — | — |
| 2008-08-22 | $68.28 | $94.78 | 13,200 | — | — |
| 2008-08-21 | $65.64 | $91.11 | 5,917 | — | — |
| 2008-08-20 | $65.88 | $91.45 | 9,758 | — | — |
| 2008-08-19 | $65.40 | $90.78 | 16,417 | — | — |
| 2008-08-18 | $65.76 | $91.28 | 14,417 | — | — |
| 2008-08-15 | $67.92 | $94.28 | 14,858 | — | — |
| 2008-08-14 | $68.64 | $95.28 | 23,417 | — | — |
| 2008-08-13 | $67.80 | $94.11 | 43,375 | — | — |
| 2008-08-12 | $73.32 | $101.77 | 14,383 | — | — |
| 2008-08-11 | $76.80 | $106.60 | 20,542 | — | — |
| 2008-08-08 | $78.24 | $108.60 | 15,383 | — | — |
| 2008-08-07 | $75.12 | $104.27 | 14,783 | — | — |
| 2008-08-06 | $80.28 | $111.44 | 24,775 | — | — |
| 2008-08-05 | $76.32 | $105.94 | 30,500 | — | — |
| 2008-08-04 | $81.12 | $112.60 | 13,525 | — | — |
| 2008-08-01 | $82.80 | $114.93 | 14,292 | — | — |
| 2008-07-31 | $80.28 | $111.44 | 15,333 | — | — |
| 2008-07-30 | $80.40 | $111.60 | 12,950 | — | — |
| 2008-07-29 | $81.36 | $112.93 | 18,100 | — | — |
| 2008-07-28 | $79.44 | $110.27 | 10,675 | — | — |
| 2008-07-25 | $81.00 | $112.43 | 16,017 | — | — |
| 2008-07-24 | $83.28 | $115.60 | 13,525 | — | — |
| 2008-07-23 | $90.00 | $124.93 | 19,833 | — | — |
| 2008-07-22 | $87.12 | $120.93 | 38,292 | — | — |
| 2008-07-21 | $81.24 | $112.77 | 10,117 | — | — |
| 2008-07-18 | $77.52 | $107.60 | 22,150 | — | — |
| 2008-07-17 | $79.68 | $110.60 | 19,842 | — | — |
| 2008-07-16 | $70.56 | $97.94 | 43,733 | — | — |
| 2008-07-15 | $67.92 | $94.28 | 31,625 | — | — |
| 2008-07-14 | $75.60 | $104.94 | 29,100 | — | — |
| 2008-07-11 | $78.12 | $108.44 | 24,667 | — | — |
| 2008-07-10 | $83.28 | $115.60 | 15,525 | — | — |
| 2008-07-09 | $86.52 | $120.10 | 19,925 | — | — |
| 2008-07-08 | $87.00 | $120.76 | 19,925 | — | — |
| 2008-07-07 | $81.36 | $112.93 | 22,725 | — | — |
| 2008-07-03 | $87.00 | $120.76 | 11,125 | — | — |
| 2008-07-02 | $91.56 | $127.09 | 17,467 | — | — |
| 2008-07-01 | $88.68 | $123.10 | 12,800 | — | — |
| 2008-06-30 | $86.52 | $120.10 | 30,100 | — | — |
| 2008-06-27 | $94.44 | $131.09 | 117,717 | — | — |
| 2008-06-26 | $89.88 | $124.76 | 14,617 | — | — |
| 2008-06-25 | $97.56 | $128.59 | 15,942 | — | — |
| 2008-06-24 | $96.00 | $126.54 | 23,308 | — | — |
| 2008-06-23 | $98.28 | $129.54 | 20,125 | — | — |
| 2008-06-20 | $100.56 | $132.55 | 30,942 | — | — |
| 2008-06-19 | $104.76 | $138.08 | 13,883 | — | — |
| 2008-06-18 | $106.80 | $140.77 | 5,217 | — | — |
| 2008-06-17 | $106.80 | $140.77 | 5,575 | — | — |
| 2008-06-16 | $107.64 | $141.88 | 9,675 | — | — |
| 2008-06-13 | $107.40 | $141.56 | 15,733 | — | — |
| 2008-06-12 | $104.16 | $137.29 | 7,792 | — | — |
| 2008-06-11 | $104.40 | $137.61 | 18,017 | — | — |
| 2008-06-10 | $107.88 | $142.19 | 9,375 | — | — |
| 2008-06-09 | $107.88 | $142.19 | 13,383 | — | — |
| 2008-06-06 | $108.12 | $142.51 | 11,217 | — | — |
| 2008-06-05 | $114.00 | $150.26 | 13,983 | — | — |
| 2008-06-04 | $112.80 | $148.68 | 11,075 | — | — |
| 2008-06-03 | $109.92 | $144.88 | 7,550 | — | — |
| 2008-06-02 | $111.24 | $146.62 | 8,208 | — | — |
| 2008-05-30 | $109.44 | $144.25 | 11,125 | — | — |
| 2008-05-29 | $113.28 | $149.31 | 15,550 | — | — |
| 2008-05-28 | $106.20 | $139.98 | 29,858 | — | — |
| 2008-05-27 | $103.08 | $135.87 | 13,775 | — | — |
| 2008-05-23 | $107.04 | $141.09 | 19,817 | — | — |
| 2008-05-22 | $114.84 | $151.37 | 9,908 | — | — |
| 2008-05-21 | $114.24 | $150.58 | 22,042 | — | — |
| 2008-05-20 | $114.84 | $151.37 | 17,425 | — | — |
| 2008-05-19 | $116.16 | $153.11 | 14,100 | — | — |
| 2008-05-16 | $116.76 | $153.90 | 12,867 | — | — |
| 2008-05-15 | $116.04 | $152.95 | 13,258 | — | — |
| 2008-05-14 | $115.92 | $152.79 | 12,475 | — | — |
| 2008-05-13 | $116.64 | $153.74 | 13,342 | — | — |
| 2008-05-12 | $117.36 | $154.69 | 19,683 | — | — |
| 2008-05-09 | $116.88 | $154.06 | 29,592 | — | — |
| 2008-05-08 | $114.12 | $150.42 | 20,092 | — | — |
| 2008-05-07 | $109.56 | $144.41 | 26,525 | — | — |
| 2008-05-06 | $110.52 | $145.67 | 20,300 | — | — |
| 2008-05-05 | $108.72 | $143.30 | 16,608 | — | — |
| 2008-05-02 | $109.80 | $144.73 | 11,450 | — | — |
| 2008-05-01 | $110.88 | $146.15 | 19,100 | — | — |
| 2008-04-30 | $104.28 | $137.45 | 14,017 | — | — |
| 2008-04-29 | $108.00 | $142.35 | 9,333 | — | — |
| 2008-04-28 | $110.40 | $145.52 | 16,633 | — | — |
| 2008-04-25 | $108.12 | $142.51 | 20,600 | — | — |
| 2008-04-24 | $104.88 | $138.24 | 13,483 | — | — |
| 2008-04-23 | $100.80 | $132.86 | 9,592 | — | — |
| 2008-04-22 | $100.44 | $132.39 | 10,508 | — | — |
| 2008-04-21 | $101.16 | $133.34 | 19,408 | — | — |
| 2008-04-18 | $103.80 | $136.82 | 26,708 | — | — |
| 2008-04-17 | $96.60 | $127.33 | 17,192 | — | — |
| 2008-04-16 | $96.24 | $126.85 | 11,500 | — | — |
| 2008-04-15 | $95.04 | $125.27 | 9,942 | — | — |
| 2008-04-14 | $93.12 | $122.74 | 12,183 | — | — |
| 2008-04-11 | $88.56 | $116.73 | 8,383 | — | — |
| 2008-04-10 | $94.20 | $124.16 | 10,392 | — | — |
| 2008-04-09 | $93.84 | $123.69 | 12,425 | — | — |
| 2008-04-08 | $97.32 | $128.28 | 11,442 | — | — |
| 2008-04-07 | $96.48 | $127.17 | 23,858 | — | — |
| 2008-04-04 | $94.92 | $125.11 | 13,908 | — | — |
| 2008-04-03 | $94.92 | $125.11 | 12,367 | — | — |
| 2008-04-02 | $92.64 | $122.11 | 17,842 | — | — |
| 2008-04-01 | $95.40 | $125.75 | 17,125 | — | — |
| 2008-03-31 | $90.84 | $119.73 | 11,675 | — | — |
| 2008-03-28 | $90.00 | $118.63 | 10,433 | — | — |
| 2008-03-27 | $90.24 | $118.94 | 20,417 | — | — |
| 2008-03-26 | $99.00 | $124.01 | 31,933 | — | — |
| 2008-03-25 | $102.00 | $127.76 | 32,017 | — | — |
| 2008-03-24 | $99.36 | $124.46 | 33,500 | — | — |
| 2008-03-20 | $94.80 | $118.74 | 55,075 | — | — |
| 2008-03-19 | $83.04 | $104.01 | 18,500 | — | — |
| 2008-03-18 | $84.60 | $105.97 | 29,875 | — | — |
| 2008-03-17 | $77.64 | $97.25 | 37,342 | — | — |
| 2008-03-14 | $83.64 | $104.77 | 79,233 | — | — |
| 2008-03-13 | $84.36 | $105.67 | 29,908 | — | — |
| 2008-03-12 | $88.20 | $110.48 | 19,700 | — | — |
| 2008-03-11 | $83.16 | $104.16 | 41,792 | — | — |
| 2008-03-10 | $72.00 | $90.19 | 22,283 | — | — |
| 2008-03-07 | $74.28 | $93.04 | 38,892 | — | — |
| 2008-03-06 | $75.12 | $94.09 | 64,425 | — | — |
| 2008-03-05 | $84.24 | $105.52 | 38,783 | — | — |
| 2008-03-04 | $90.24 | $113.03 | 34,767 | — | — |
| 2008-03-03 | $92.64 | $116.04 | 24,725 | — | — |
| 2008-02-29 | $98.64 | $123.55 | 24,008 | — | — |
| 2008-02-28 | $102.24 | $128.06 | 15,583 | — | — |
| 2008-02-27 | $104.40 | $130.77 | 23,125 | — | — |
| 2008-02-26 | $110.28 | $138.13 | 14,942 | — | — |
| 2008-02-25 | $110.64 | $138.59 | 16,075 | — | — |
| 2008-02-22 | $108.36 | $135.73 | 7,783 | — | — |
| 2008-02-21 | $106.92 | $133.93 | 8,433 | — | — |
| 2008-02-20 | $110.40 | $138.28 | 10,058 | — | — |
| 2008-02-19 | $107.76 | $134.98 | 6,833 | — | — |
| 2008-02-15 | $110.16 | $137.98 | 12,433 | — | — |
| 2008-02-14 | $111.00 | $139.04 | 8,283 | — | — |
| 2008-02-13 | $114.36 | $143.24 | 8,625 | — | — |
| 2008-02-12 | $112.32 | $140.69 | 11,908 | — | — |
| 2008-02-11 | $110.40 | $138.28 | 11,833 | — | — |
| 2008-02-08 | $113.76 | $142.49 | 14,758 | — | — |
| 2008-02-07 | $117.12 | $146.70 | 21,717 | — | — |
| 2008-02-06 | $110.76 | $138.74 | 9,517 | — | — |
| 2008-02-05 | $113.52 | $142.19 | 14,625 | — | — |
| 2008-02-04 | $118.92 | $148.96 | 9,750 | — | — |
| 2008-02-01 | $119.40 | $149.56 | 19,183 | — | — |
| 2008-01-31 | $116.40 | $145.80 | 24,858 | — | — |
| 2008-01-30 | $116.76 | $146.25 | 12,550 | — | — |
| 2008-01-29 | $123.36 | $154.52 | 11,650 | — | — |
| 2008-01-28 | $122.16 | $153.01 | 17,750 | — | — |
| 2008-01-25 | $117.24 | $146.85 | 18,467 | — | — |
| 2008-01-24 | $116.04 | $145.35 | 20,383 | — | — |
| 2008-01-23 | $114.00 | $142.79 | 26,025 | — | — |
| 2008-01-22 | $104.40 | $130.77 | 15,817 | — | — |
| 2008-01-18 | $102.96 | $128.97 | 18,283 | — | — |
| 2008-01-17 | $106.08 | $132.87 | 26,233 | — | — |
| 2008-01-16 | $111.00 | $139.04 | 16,158 | — | — |
| 2008-01-15 | $107.28 | $134.38 | 18,275 | — | — |
| 2008-01-14 | $111.24 | $139.34 | 12,433 | — | — |
| 2008-01-11 | $106.68 | $133.63 | 19,292 | — | — |
| 2008-01-10 | $109.32 | $136.93 | 20,225 | — | — |
| 2008-01-09 | $106.32 | $133.17 | 33,733 | — | — |
| 2008-01-08 | $112.56 | $140.99 | 19,208 | — | — |
| 2008-01-07 | $113.52 | $142.19 | 19,700 | — | — |
| 2008-01-04 | $108.96 | $136.48 | 21,567 | — | — |
| 2008-01-03 | $110.64 | $138.59 | 21,967 | — | — |
| 2008-01-02 | $112.32 | $140.69 | 29,800 | — | — |