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
- 2000-02-08 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 | $56.53 | $56.53 | 1,003 | — | — |
| 2008-12-30 | $49.46 | $49.46 | 751 | — | — |
| 2008-12-29 | $50.64 | $50.64 | 1,982 | — | — |
| 2008-12-26 | $48.28 | $48.28 | 2,688 | — | — |
| 2008-12-24 | $49.46 | $49.46 | 390 | — | — |
| 2008-12-23 | $51.82 | $51.82 | 2,460 | — | — |
| 2008-12-22 | $52.99 | $52.99 | 4,298 | — | — |
| 2008-12-19 | $56.53 | $56.53 | 954 | — | — |
| 2008-12-18 | $55.35 | $55.35 | 1,392 | — | — |
| 2008-12-17 | $64.77 | $64.77 | 984 | — | — |
| 2008-12-16 | $68.30 | $68.30 | 406 | — | — |
| 2008-12-15 | $71.84 | $71.84 | 596 | — | — |
| 2008-12-12 | $71.84 | $71.84 | 444 | — | — |
| 2008-12-11 | $71.84 | $71.84 | 2,048 | — | — |
| 2008-12-10 | $52.99 | $52.99 | 1,098 | — | — |
| 2008-12-09 | $58.88 | $58.88 | 978 | — | — |
| 2008-12-08 | $49.46 | $49.46 | 617 | — | — |
| 2008-12-05 | $52.99 | $52.99 | 823 | — | — |
| 2008-12-04 | $56.53 | $56.53 | 122 | — | — |
| 2008-12-03 | $58.88 | $58.88 | 396 | — | — |
| 2008-12-02 | $62.41 | $62.41 | 999 | — | — |
| 2008-12-01 | $51.82 | $51.82 | 635 | — | — |
| 2008-11-28 | $60.06 | $60.06 | 353 | — | — |
| 2008-11-26 | $61.24 | $61.24 | 332 | — | — |
| 2008-11-25 | $58.88 | $58.88 | 985 | — | — |
| 2008-11-24 | $71.84 | $71.84 | 652 | — | — |
| 2008-11-21 | $63.59 | $63.59 | 705 | — | — |
| 2008-11-20 | $70.66 | $70.66 | 428 | — | — |
| 2008-11-19 | $77.72 | $77.72 | 326 | — | — |
| 2008-11-18 | $83.61 | $83.61 | 650 | — | — |
| 2008-11-17 | $74.19 | $74.19 | 516 | — | — |
| 2008-11-14 | $83.61 | $83.61 | 529 | — | — |
| 2008-11-13 | $83.61 | $83.61 | 2,313 | — | — |
| 2008-11-12 | $85.97 | $85.97 | 2,690 | — | — |
| 2008-11-11 | $83.61 | $83.61 | 1,758 | — | — |
| 2008-11-10 | $82.43 | $82.43 | 2,357 | — | — |
| 2008-11-07 | $80.08 | $80.08 | 6,670 | — | — |
| 2008-11-06 | $87.14 | $87.14 | 421 | — | — |
| 2008-11-05 | $93.03 | $93.03 | 419 | — | — |
| 2008-11-04 | $93.03 | $93.03 | 393 | — | — |
| 2008-11-03 | $88.32 | $88.32 | 391 | — | — |
| 2008-10-31 | $88.32 | $88.32 | 1,219 | — | — |
| 2008-10-30 | $97.74 | $97.74 | 706 | — | — |
| 2008-10-29 | $93.03 | $93.03 | 1,043 | — | — |
| 2008-10-28 | $78.90 | $78.90 | 979 | — | — |
| 2008-10-27 | $70.66 | $70.66 | 2,565 | — | — |
| 2008-10-24 | $93.03 | $93.03 | 1,114 | — | — |
| 2008-10-23 | $108.34 | $108.34 | 1,246 | — | — |
| 2008-10-22 | $117.76 | $117.76 | 2,054 | — | — |
| 2008-10-21 | $127.18 | $127.18 | 1,645 | — | — |
| 2008-10-20 | $126.01 | $126.01 | 1,252 | — | — |
| 2008-10-17 | $114.23 | $114.23 | 875 | — | — |
| 2008-10-16 | $102.45 | $102.45 | 650 | — | — |
| 2008-10-15 | $115.41 | $115.41 | 853 | — | — |
| 2008-10-14 | $115.41 | $115.41 | 1,691 | — | — |
| 2008-10-13 | $102.45 | $102.45 | 1,483 | — | — |
| 2008-10-10 | $71.84 | $71.84 | 3,482 | — | — |
| 2008-10-09 | $102.45 | $102.45 | 447 | — | — |
| 2008-10-08 | $104.81 | $104.81 | 1,994 | — | — |
| 2008-10-07 | $123.65 | $123.65 | 2,315 | — | — |
| 2008-10-06 | $137.78 | $137.78 | 1,807 | — | — |
| 2008-10-03 | $149.56 | $149.56 | 1,270 | — | — |
| 2008-10-02 | $162.51 | $162.51 | 334 | — | — |
| 2008-10-01 | $173.11 | $173.11 | 1,855 | — | — |
| 2008-09-30 | $186.06 | $186.06 | 801 | — | — |
| 2008-09-29 | $197.84 | $197.84 | 3,931 | — | — |
| 2008-09-26 | $174.29 | $174.29 | 1,396 | — | — |
| 2008-09-25 | $177.82 | $177.82 | 664 | — | — |
| 2008-09-24 | $175.47 | $175.47 | 2,590 | — | — |
| 2008-09-23 | $188.42 | $188.42 | 2,712 | — | — |
| 2008-09-22 | $189.60 | $189.60 | 1,123 | — | — |
| 2008-09-19 | $200.20 | $200.20 | 1,196 | — | — |
| 2008-09-18 | $188.42 | $188.42 | 928 | — | — |
| 2008-09-17 | $180.18 | $180.18 | 1,649 | — | — |
| 2008-09-16 | $196.66 | $196.66 | 2,383 | — | — |
| 2008-09-15 | $187.24 | $187.24 | 656 | — | — |
| 2008-09-12 | $190.78 | $190.78 | 821 | — | — |
| 2008-09-11 | $197.84 | $197.84 | 393 | — | — |
| 2008-09-10 | $184.89 | $184.89 | 882 | — | — |
| 2008-09-09 | $201.37 | $201.37 | 458 | — | — |
| 2008-09-08 | $208.44 | $208.44 | 347 | — | — |
| 2008-09-05 | $207.26 | $207.26 | 701 | — | — |
| 2008-09-04 | $206.08 | $206.08 | 336 | — | — |
| 2008-09-03 | $201.37 | $201.37 | 343 | — | — |
| 2008-09-02 | $206.08 | $206.08 | 816 | — | — |
| 2008-08-29 | $204.91 | $204.91 | 660 | — | — |
| 2008-08-28 | $215.51 | $215.51 | 443 | — | — |
| 2008-08-27 | $207.26 | $207.26 | 1,039 | — | — |
| 2008-08-26 | $230.81 | $230.81 | 728 | — | — |
| 2008-08-25 | $208.44 | $208.44 | 115 | — | — |
| 2008-08-22 | $216.68 | $216.68 | 240 | — | — |
| 2008-08-21 | $213.15 | $213.15 | 476 | — | — |
| 2008-08-20 | $223.75 | $223.75 | 321 | — | — |
| 2008-08-19 | $221.39 | $221.39 | 1,364 | — | — |
| 2008-08-18 | $235.53 | $235.53 | 492 | — | — |
| 2008-08-15 | $228.46 | $228.46 | 787 | — | — |
| 2008-08-14 | $223.75 | $223.75 | 1,516 | — | — |
| 2008-08-13 | $217.86 | $217.86 | 801 | — | — |
| 2008-08-12 | $215.51 | $215.51 | 824 | — | — |
| 2008-08-11 | $217.86 | $217.86 | 1,379 | — | — |
| 2008-08-08 | $216.68 | $216.68 | 1,768 | — | — |
| 2008-08-07 | $207.26 | $207.26 | 3,439 | — | — |
| 2008-08-06 | $237.88 | $237.88 | 2,841 | — | — |
| 2008-08-05 | $236.70 | $236.70 | 4,327 | — | — |
| 2008-08-04 | $230.81 | $230.81 | 962 | — | — |
| 2008-08-01 | $242.59 | $242.59 | 2,654 | — | — |
| 2008-07-31 | $231.99 | $231.99 | 2,732 | — | — |
| 2008-07-30 | $228.46 | $228.46 | 1,422 | — | — |
| 2008-07-29 | $215.51 | $215.51 | 1,224 | — | — |
| 2008-07-28 | $215.51 | $215.51 | 339 | — | — |
| 2008-07-25 | $216.68 | $216.68 | 391 | — | — |
| 2008-07-24 | $221.39 | $221.39 | 459 | — | — |
| 2008-07-23 | $220.22 | $220.22 | 627 | — | — |
| 2008-07-22 | $216.68 | $216.68 | 384 | — | — |
| 2008-07-21 | $213.15 | $213.15 | 1,456 | — | — |
| 2008-07-18 | $207.26 | $207.26 | 787 | — | — |
| 2008-07-17 | $200.20 | $200.20 | 2,153 | — | — |
| 2008-07-16 | $193.13 | $193.13 | 1,279 | — | — |
| 2008-07-15 | $191.95 | $191.95 | 908 | — | — |
| 2008-07-14 | $201.37 | $201.37 | 487 | — | — |
| 2008-07-11 | $202.55 | $202.55 | 905 | — | — |
| 2008-07-10 | $207.26 | $207.26 | 2,438 | — | — |
| 2008-07-09 | $203.73 | $203.73 | 2,521 | — | — |
| 2008-07-08 | $214.33 | $214.33 | 914 | — | — |
| 2008-07-07 | $211.97 | $211.97 | 1,883 | — | — |
| 2008-07-03 | $217.86 | $217.86 | 647 | — | — |
| 2008-07-02 | $227.28 | $227.28 | 1,433 | — | — |
| 2008-07-01 | $217.86 | $217.86 | 712 | — | — |
| 2008-06-30 | $227.28 | $227.28 | 1,113 | — | — |
| 2008-06-27 | $213.15 | $213.15 | 1,257 | — | — |
| 2008-06-26 | $204.91 | $204.91 | 2,559 | — | — |
| 2008-06-25 | $217.86 | $217.86 | 1,058 | — | — |
| 2008-06-24 | $206.08 | $206.08 | 2,063 | — | — |
| 2008-06-23 | $216.68 | $216.68 | 1,538 | — | — |
| 2008-06-20 | $211.97 | $211.97 | 4,726 | — | — |
| 2008-06-19 | $220.22 | $220.22 | 1,546 | — | — |
| 2008-06-18 | $228.46 | $228.46 | 2,452 | — | — |
| 2008-06-17 | $237.88 | $237.88 | 907 | — | — |
| 2008-06-16 | $235.53 | $235.53 | 788 | — | — |
| 2008-06-13 | $236.70 | $236.70 | 1,135 | — | — |
| 2008-06-12 | $235.53 | $235.53 | 1,512 | — | — |
| 2008-06-11 | $236.70 | $236.70 | 2,238 | — | — |
| 2008-06-10 | $249.66 | $249.66 | 1,402 | — | — |
| 2008-06-09 | $259.08 | $259.08 | 1,510 | — | — |
| 2008-06-06 | $263.79 | $263.79 | 1,243 | — | — |
| 2008-06-05 | $272.03 | $272.03 | 1,173 | — | — |
| 2008-06-04 | $273.21 | $273.21 | 809 | — | — |
| 2008-06-03 | $270.85 | $270.85 | 1,410 | — | — |
| 2008-06-02 | $269.68 | $269.68 | 1,002 | — | — |
| 2008-05-30 | $272.03 | $272.03 | 1,543 | — | — |
| 2008-05-29 | $273.21 | $273.21 | 1,198 | — | — |
| 2008-05-28 | $273.21 | $273.21 | 572 | — | — |
| 2008-05-27 | $273.21 | $273.21 | 1,316 | — | — |
| 2008-05-23 | $274.39 | $274.39 | 3,048 | — | — |
| 2008-05-22 | $268.50 | $268.50 | 1,236 | — | — |
| 2008-05-21 | $270.85 | $270.85 | 2,091 | — | — |
| 2008-05-20 | $279.10 | $279.10 | 2,587 | — | — |
| 2008-05-19 | $275.56 | $275.56 | 1,411 | — | — |
| 2008-05-16 | $277.92 | $277.92 | 1,202 | — | — |
| 2008-05-15 | $273.21 | $273.21 | 767 | — | — |
| 2008-05-14 | $273.21 | $273.21 | 1,293 | — | — |
| 2008-05-13 | $276.74 | $276.74 | 1,142 | — | — |
| 2008-05-12 | $274.39 | $274.39 | 926 | — | — |
| 2008-05-09 | $275.56 | $275.56 | 2,288 | — | — |
| 2008-05-08 | $274.39 | $274.39 | 1,671 | — | — |
| 2008-05-07 | $261.43 | $261.43 | 2,627 | — | — |
| 2008-05-06 | $267.32 | $267.32 | 2,217 | — | — |
| 2008-05-05 | $263.79 | $263.79 | 1,849 | — | — |
| 2008-05-02 | $259.08 | $259.08 | 1,647 | — | — |
| 2008-05-01 | $255.54 | $255.54 | 2,457 | — | — |
| 2008-04-30 | $266.14 | $266.14 | 2,773 | — | — |
| 2008-04-29 | $273.21 | $273.21 | 1,807 | — | — |
| 2008-04-28 | $273.21 | $273.21 | 2,823 | — | — |
| 2008-04-25 | $261.43 | $261.43 | 2,176 | — | — |
| 2008-04-24 | $266.14 | $266.14 | 1,963 | — | — |
| 2008-04-23 | $267.32 | $267.32 | 1,720 | — | — |
| 2008-04-22 | $262.61 | $262.61 | 3,308 | — | — |
| 2008-04-21 | $275.56 | $275.56 | 2,935 | — | — |
| 2008-04-18 | $287.34 | $287.34 | 5,171 | — | — |
| 2008-04-17 | $280.27 | $280.27 | 4,220 | — | — |
| 2008-04-16 | $281.45 | $281.45 | 8,121 | — | — |
| 2008-04-15 | $282.63 | $282.63 | 6,326 | — | — |
| 2008-04-14 | $292.05 | $292.05 | 7,603 | — | — |
| 2008-04-11 | $307.36 | $307.36 | 6,236 | — | — |
| 2008-04-10 | $310.89 | $310.89 | 10,043 | — | — |
| 2008-04-09 | $322.67 | $322.67 | 23,532 | — | — |
| 2008-04-08 | $356.82 | $356.82 | 131,257 | — | — |
| 2008-04-07 | $290.87 | $290.87 | 527 | — | — |
| 2008-04-04 | $294.41 | $294.41 | 775 | — | — |
| 2008-04-03 | $287.34 | $287.34 | 439 | — | — |
| 2008-04-02 | $290.87 | $290.87 | 507 | — | — |
| 2008-04-01 | $284.99 | $284.99 | 510 | — | — |
| 2008-03-31 | $277.92 | $277.92 | 753 | — | — |
| 2008-03-28 | $280.27 | $280.27 | 1,761 | — | — |
| 2008-03-27 | $287.34 | $287.34 | 807 | — | — |
| 2008-03-26 | $282.63 | $282.63 | 497 | — | — |
| 2008-03-25 | $294.41 | $294.41 | 1,270 | — | — |
| 2008-03-24 | $268.50 | $268.50 | 1,331 | — | — |
| 2008-03-20 | $264.97 | $264.97 | 1,039 | — | — |
| 2008-03-19 | $292.05 | $292.05 | 1,512 | — | — |
| 2008-03-18 | $280.27 | $280.27 | 1,688 | — | — |
| 2008-03-17 | $270.85 | $270.85 | 833 | — | — |
| 2008-03-14 | $267.32 | $267.32 | 2,346 | — | — |
| 2008-03-13 | $260.26 | $260.26 | 1,258 | — | — |
| 2008-03-12 | $266.14 | $266.14 | 2,609 | — | — |
| 2008-03-11 | $250.83 | $250.83 | 851 | — | — |
| 2008-03-10 | $263.79 | $263.79 | 867 | — | — |
| 2008-03-07 | $269.68 | $269.68 | 1,228 | — | — |
| 2008-03-06 | $254.37 | $254.37 | 865 | — | — |
| 2008-03-05 | $274.39 | $274.39 | 613 | — | — |
| 2008-03-04 | $276.74 | $276.74 | 899 | — | — |
| 2008-03-03 | $266.14 | $266.14 | 768 | — | — |
| 2008-02-29 | $264.97 | $264.97 | 740 | — | — |
| 2008-02-28 | $270.85 | $270.85 | 564 | — | — |
| 2008-02-27 | $280.27 | $280.27 | 497 | — | — |
| 2008-02-26 | $281.45 | $281.45 | 1,522 | — | — |
| 2008-02-25 | $268.50 | $268.50 | 1,161 | — | — |
| 2008-02-22 | $267.32 | $267.32 | 1,121 | — | — |
| 2008-02-21 | $250.83 | $250.83 | 1,746 | — | — |
| 2008-02-20 | $259.08 | $259.08 | 1,515 | — | — |
| 2008-02-19 | $274.39 | $274.39 | 1,562 | — | — |
| 2008-02-15 | $248.48 | $248.48 | 994 | — | — |
| 2008-02-14 | $254.37 | $254.37 | 935 | — | — |
| 2008-02-13 | $272.03 | $272.03 | 1,039 | — | — |
| 2008-02-12 | $263.79 | $263.79 | 879 | — | — |
| 2008-02-11 | $255.54 | $255.54 | 825 | — | — |
| 2008-02-08 | $255.54 | $255.54 | 1,942 | — | — |
| 2008-02-07 | $266.14 | $266.14 | 9,236 | — | — |
| 2008-02-06 | $254.37 | $254.37 | 1,068 | — | — |
| 2008-02-05 | $246.12 | $246.12 | 1,147 | — | — |
| 2008-02-04 | $255.54 | $255.54 | 908 | — | — |
| 2008-02-01 | $248.48 | $248.48 | 1,358 | — | — |
| 2008-01-31 | $255.54 | $255.54 | 1,487 | — | — |
| 2008-01-30 | $259.08 | $259.08 | 1,845 | — | — |
| 2008-01-29 | $259.08 | $259.08 | 1,270 | — | — |
| 2008-01-28 | $277.92 | $277.92 | 1,610 | — | — |
| 2008-01-25 | $264.97 | $264.97 | 1,169 | — | — |
| 2008-01-24 | $273.21 | $273.21 | 996 | — | — |
| 2008-01-23 | $296.76 | $296.76 | 1,973 | — | — |
| 2008-01-22 | $282.63 | $282.63 | 2,960 | — | — |
| 2008-01-18 | $287.34 | $287.34 | 1,992 | — | — |
| 2008-01-17 | $292.05 | $292.05 | 3,624 | — | — |
| 2008-01-16 | $295.58 | $295.58 | 1,875 | — | — |
| 2008-01-15 | $283.81 | $283.81 | 2,530 | — | — |
| 2008-01-14 | $288.52 | $288.52 | 2,251 | — | — |
| 2008-01-11 | $288.52 | $288.52 | 3,835 | — | — |
| 2008-01-10 | $281.45 | $281.45 | 5,907 | — | — |
| 2008-01-09 | $269.68 | $269.68 | 3,927 | — | — |
| 2008-01-08 | $253.19 | $253.19 | 1,816 | — | — |
| 2008-01-07 | $254.37 | $254.37 | 807 | — | — |
| 2008-01-04 | $253.19 | $253.19 | 679 | — | — |
| 2008-01-03 | $253.19 | $253.19 | 2,132 | — | — |
| 2008-01-02 | $244.95 | $244.95 | 965 | — | — |