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
- 2005-03-24 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 | $46.20 | $46.20 | 16,742 | — | — |
| 2008-12-30 | $37.80 | $37.80 | 59,044 | — | — |
| 2008-12-29 | $56.70 | $56.70 | 18,959 | — | — |
| 2008-12-26 | $72.45 | $72.45 | 1,850 | — | — |
| 2008-12-24 | $74.55 | $74.55 | 1,466 | — | — |
| 2008-12-23 | $72.45 | $72.45 | 4,510 | — | — |
| 2008-12-22 | $86.10 | $86.10 | 9,252 | — | — |
| 2008-12-19 | $92.40 | $92.40 | 17,622 | — | — |
| 2008-12-18 | $68.25 | $68.25 | 5,719 | — | — |
| 2008-12-17 | $65.10 | $65.10 | 3,515 | — | — |
| 2008-12-16 | $67.20 | $67.20 | 3,853 | — | — |
| 2008-12-15 | $61.95 | $61.95 | 4,470 | — | — |
| 2008-12-12 | $61.95 | $61.95 | 2,319 | — | — |
| 2008-12-11 | $57.75 | $57.75 | 1,718 | — | — |
| 2008-12-10 | $63.00 | $63.00 | 2,261 | — | — |
| 2008-12-09 | $63.00 | $63.00 | 9,080 | — | — |
| 2008-12-08 | $63.00 | $63.00 | 3,476 | — | — |
| 2008-12-05 | $60.90 | $60.90 | 1,752 | — | — |
| 2008-12-04 | $57.75 | $57.75 | 3,042 | — | — |
| 2008-12-03 | $58.80 | $58.80 | 3,091 | — | — |
| 2008-12-02 | $60.90 | $60.90 | 2,332 | — | — |
| 2008-12-01 | $54.60 | $54.60 | 3,910 | — | — |
| 2008-11-28 | $70.35 | $70.35 | 2,514 | — | — |
| 2008-11-26 | $68.25 | $68.25 | 5,240 | — | — |
| 2008-11-25 | $60.90 | $60.90 | 3,858 | — | — |
| 2008-11-24 | $59.85 | $59.85 | 3,591 | — | — |
| 2008-11-21 | $56.70 | $56.70 | 4,372 | — | — |
| 2008-11-20 | $53.55 | $53.55 | 3,603 | — | — |
| 2008-11-19 | $65.10 | $65.10 | 2,366 | — | — |
| 2008-11-18 | $69.30 | $69.30 | 3,285 | — | — |
| 2008-11-17 | $73.50 | $73.50 | 1,813 | — | — |
| 2008-11-14 | $76.65 | $76.65 | 3,057 | — | — |
| 2008-11-13 | $93.45 | $93.45 | 4,745 | — | — |
| 2008-11-12 | $74.55 | $74.55 | 2,873 | — | — |
| 2008-11-11 | $82.95 | $82.95 | 6,134 | — | — |
| 2008-11-10 | $95.55 | $95.55 | 6,342 | — | — |
| 2008-11-07 | $113.40 | $113.40 | 5,358 | — | — |
| 2008-11-06 | $99.75 | $99.75 | 5,835 | — | — |
| 2008-11-05 | $116.55 | $116.55 | 9,857 | — | — |
| 2008-11-04 | $145.95 | $145.95 | 20,923 | — | — |
| 2008-11-03 | $105.00 | $105.00 | 7,331 | — | — |
| 2008-10-31 | $94.50 | $94.50 | 3,338 | — | — |
| 2008-10-30 | $90.30 | $90.30 | 3,803 | — | — |
| 2008-10-29 | $88.20 | $88.20 | 5,385 | — | — |
| 2008-10-28 | $75.60 | $75.60 | 3,769 | — | — |
| 2008-10-27 | $68.25 | $68.25 | 5,023 | — | — |
| 2008-10-24 | $75.60 | $75.60 | 3,849 | — | — |
| 2008-10-23 | $80.85 | $80.85 | 3,246 | — | — |
| 2008-10-22 | $85.05 | $85.05 | 5,646 | — | — |
| 2008-10-21 | $92.40 | $92.40 | 5,810 | — | — |
| 2008-10-20 | $100.80 | $100.80 | 3,695 | — | — |
| 2008-10-17 | $103.95 | $103.95 | 9,244 | — | — |
| 2008-10-16 | $98.70 | $98.70 | 4,963 | — | — |
| 2008-10-15 | $89.25 | $89.25 | 3,417 | — | — |
| 2008-10-14 | $90.30 | $90.30 | 8,063 | — | — |
| 2008-10-13 | $112.35 | $112.35 | 2,191 | — | — |
| 2008-10-10 | $99.75 | $99.75 | 10,194 | — | — |
| 2008-10-09 | $90.30 | $90.30 | 8,050 | — | — |
| 2008-10-08 | $100.80 | $100.80 | 10,515 | — | — |
| 2008-10-07 | $106.05 | $106.05 | 8,579 | — | — |
| 2008-10-06 | $124.95 | $124.95 | 12,781 | — | — |
| 2008-10-03 | $134.40 | $134.40 | 6,174 | — | — |
| 2008-10-02 | $144.90 | $144.90 | 7,506 | — | — |
| 2008-10-01 | $148.05 | $148.05 | 12,398 | — | — |
| 2008-09-30 | $145.95 | $145.95 | 9,268 | — | — |
| 2008-09-29 | $218.40 | $218.40 | 13,174 | — | — |
| 2008-09-26 | $144.90 | $144.90 | 5,315 | — | — |
| 2008-09-25 | $147.00 | $147.00 | 5,462 | — | — |
| 2008-09-24 | $143.85 | $143.85 | 4,716 | — | — |
| 2008-09-23 | $145.95 | $145.95 | 4,340 | — | — |
| 2008-09-22 | $151.20 | $151.20 | 3,520 | — | — |
| 2008-09-19 | $156.45 | $156.45 | 11,768 | — | — |
| 2008-09-18 | $156.45 | $156.45 | 7,088 | — | — |
| 2008-09-17 | $147.00 | $147.00 | 8,778 | — | — |
| 2008-09-16 | $166.95 | $166.95 | 7,548 | — | — |
| 2008-09-15 | $157.50 | $157.50 | 5,375 | — | — |
| 2008-09-12 | $173.25 | $173.25 | 7,378 | — | — |
| 2008-09-11 | $162.75 | $162.75 | 7,016 | — | — |
| 2008-09-10 | $148.05 | $148.05 | 11,670 | — | — |
| 2008-09-09 | $159.60 | $159.60 | 8,155 | — | — |
| 2008-09-08 | $182.70 | $182.70 | 5,197 | — | — |
| 2008-09-05 | $184.80 | $184.80 | 6,749 | — | — |
| 2008-09-04 | $201.60 | $201.60 | 2,938 | — | — |
| 2008-09-03 | $210.00 | $210.00 | 6,087 | — | — |
| 2008-09-02 | $214.20 | $214.20 | 4,932 | — | — |
| 2008-08-29 | $216.30 | $216.30 | 5,456 | — | — |
| 2008-08-28 | $213.15 | $213.15 | 2,816 | — | — |
| 2008-08-27 | $211.05 | $211.05 | 3,935 | — | — |
| 2008-08-26 | $205.80 | $205.80 | 3,287 | — | — |
| 2008-08-25 | $215.25 | $215.25 | 7,690 | — | — |
| 2008-08-22 | $208.95 | $208.95 | 4,144 | — | — |
| 2008-08-21 | $214.20 | $214.20 | 5,733 | — | — |
| 2008-08-20 | $210.00 | $210.00 | 7,419 | — | — |
| 2008-08-19 | $219.45 | $219.45 | 6,932 | — | — |
| 2008-08-18 | $227.85 | $227.85 | 10,420 | — | — |
| 2008-08-15 | $229.95 | $229.95 | 5,167 | — | — |
| 2008-08-14 | $228.90 | $228.90 | 5,942 | — | — |
| 2008-08-13 | $228.90 | $228.90 | 9,711 | — | — |
| 2008-08-12 | $219.45 | $219.45 | 13,108 | — | — |
| 2008-08-11 | $215.25 | $215.25 | 25,377 | — | — |
| 2008-08-08 | $248.85 | $248.85 | 23,711 | — | — |
| 2008-08-07 | $221.55 | $221.55 | 31,737 | — | — |
| 2008-08-06 | $197.40 | $197.40 | 13,114 | — | — |
| 2008-08-05 | $205.80 | $205.80 | 7,560 | — | — |
| 2008-08-04 | $202.65 | $202.65 | 7,277 | — | — |
| 2008-08-01 | $200.55 | $200.55 | 3,276 | — | — |
| 2008-07-31 | $196.35 | $196.35 | 4,030 | — | — |
| 2008-07-30 | $199.50 | $199.50 | 6,570 | — | — |
| 2008-07-29 | $196.35 | $196.35 | 4,104 | — | — |
| 2008-07-28 | $189.00 | $189.00 | 5,476 | — | — |
| 2008-07-25 | $195.30 | $195.30 | 6,079 | — | — |
| 2008-07-24 | $192.15 | $192.15 | 10,199 | — | — |
| 2008-07-23 | $210.00 | $210.00 | 14,154 | — | — |
| 2008-07-22 | $202.65 | $202.65 | 17,920 | — | — |
| 2008-07-21 | $223.65 | $223.65 | 23,902 | — | — |
| 2008-07-18 | $232.05 | $232.05 | 34,513 | — | — |
| 2008-07-17 | $198.45 | $198.45 | 14,169 | — | — |
| 2008-07-16 | $181.65 | $181.65 | 12,688 | — | — |
| 2008-07-15 | $164.85 | $164.85 | 11,021 | — | — |
| 2008-07-14 | $161.70 | $161.70 | 9,207 | — | — |
| 2008-07-11 | $175.35 | $175.35 | 11,029 | — | — |
| 2008-07-10 | $166.95 | $166.95 | 11,419 | — | — |
| 2008-07-09 | $168.00 | $168.00 | 38,301 | — | — |
| 2008-07-08 | $161.70 | $161.70 | 10,532 | — | — |
| 2008-07-07 | $157.50 | $157.50 | 13,141 | — | — |
| 2008-07-03 | $154.35 | $154.35 | 8,358 | — | — |
| 2008-07-02 | $152.25 | $152.25 | 16,907 | — | — |
| 2008-07-01 | $165.90 | $165.90 | 23,264 | — | — |
| 2008-06-30 | $190.05 | $190.05 | 16,236 | — | — |
| 2008-06-27 | $210.00 | $210.00 | 61,447 | — | — |
| 2008-06-26 | $210.00 | $210.00 | 14,490 | — | — |
| 2008-06-25 | $204.75 | $204.75 | 21,752 | — | — |
| 2008-06-24 | $194.25 | $194.25 | 20,591 | — | — |
| 2008-06-23 | $216.30 | $216.30 | 17,473 | — | — |
| 2008-06-20 | $235.20 | $235.20 | 27,249 | — | — |
| 2008-06-19 | $227.85 | $227.85 | 23,935 | — | — |
| 2008-06-18 | $232.05 | $232.05 | 22,393 | — | — |
| 2008-06-17 | $261.45 | $261.45 | 28,848 | — | — |
| 2008-06-16 | $254.10 | $254.10 | 19,676 | — | — |
| 2008-06-13 | $242.55 | $242.55 | 21,094 | — | — |
| 2008-06-12 | $248.85 | $248.85 | 42,991 | — | — |
| 2008-06-11 | $291.90 | $291.90 | 23,386 | — | — |
| 2008-06-10 | $309.75 | $309.75 | 22,006 | — | — |
| 2008-06-09 | $323.40 | $323.40 | 24,701 | — | — |
| 2008-06-06 | $329.70 | $329.70 | 13,110 | — | — |
| 2008-06-05 | $340.20 | $340.20 | 17,502 | — | — |
| 2008-06-04 | $331.80 | $331.80 | 17,986 | — | — |
| 2008-06-03 | $346.50 | $346.50 | 20,720 | — | — |
| 2008-06-02 | $361.20 | $361.20 | 20,025 | — | — |
| 2008-05-30 | $371.70 | $371.70 | 21,162 | — | — |
| 2008-05-29 | $367.50 | $367.50 | 37,669 | — | — |
| 2008-05-28 | $376.95 | $376.95 | 43,376 | — | — |
| 2008-05-27 | $432.60 | $432.60 | 23,543 | — | — |
| 2008-05-23 | $438.90 | $438.90 | 42,274 | — | — |
| 2008-05-22 | $543.90 | $543.90 | 27,330 | — | — |
| 2008-05-21 | $580.65 | $580.65 | 72,594 | — | — |
| 2008-05-20 | $593.25 | $593.25 | 202,852 | — | — |
| 2008-05-19 | $539.70 | $539.70 | 90,945 | — | — |
| 2008-05-16 | $336.00 | $336.00 | 4,726 | — | — |
| 2008-05-15 | $338.10 | $338.10 | 3,345 | — | — |
| 2008-05-14 | $334.95 | $334.95 | 5,806 | — | — |
| 2008-05-13 | $331.80 | $331.80 | 3,596 | — | — |
| 2008-05-12 | $341.25 | $341.25 | 4,812 | — | — |
| 2008-05-09 | $338.10 | $338.10 | 3,913 | — | — |
| 2008-05-08 | $328.65 | $328.65 | 3,877 | — | — |
| 2008-05-07 | $333.90 | $333.90 | 5,490 | — | — |
| 2008-05-06 | $346.50 | $346.50 | 5,312 | — | — |
| 2008-05-05 | $357.00 | $357.00 | 6,930 | — | — |
| 2008-05-02 | $365.40 | $365.40 | 7,010 | — | — |
| 2008-05-01 | $346.50 | $346.50 | 5,900 | — | — |
| 2008-04-30 | $360.15 | $360.15 | 5,535 | — | — |
| 2008-04-29 | $364.35 | $364.35 | 6,139 | — | — |
| 2008-04-28 | $390.60 | $390.60 | 8,274 | — | — |
| 2008-04-25 | $413.70 | $413.70 | 15,558 | — | — |
| 2008-04-24 | $338.10 | $338.10 | 5,076 | — | — |
| 2008-04-23 | $334.95 | $334.95 | 6,197 | — | — |
| 2008-04-22 | $349.65 | $349.65 | 7,398 | — | — |
| 2008-04-21 | $380.10 | $380.10 | 3,764 | — | — |
| 2008-04-18 | $381.15 | $381.15 | 3,828 | — | — |
| 2008-04-17 | $379.05 | $379.05 | 5,618 | — | — |
| 2008-04-16 | $378.00 | $378.00 | 6,219 | — | — |
| 2008-04-15 | $372.75 | $372.75 | 9,401 | — | — |
| 2008-04-14 | $395.85 | $395.85 | 6,856 | — | — |
| 2008-04-11 | $421.05 | $421.05 | 4,029 | — | — |
| 2008-04-10 | $441.00 | $441.00 | 3,386 | — | — |
| 2008-04-09 | $447.30 | $447.30 | 7,504 | — | — |
| 2008-04-08 | $450.45 | $450.45 | 2,418 | — | — |
| 2008-04-07 | $456.75 | $456.75 | 6,430 | — | — |
| 2008-04-04 | $471.45 | $471.45 | 2,364 | — | — |
| 2008-04-03 | $459.90 | $459.90 | 2,850 | — | — |
| 2008-04-02 | $468.30 | $468.30 | 3,114 | — | — |
| 2008-04-01 | $480.90 | $480.90 | 3,840 | — | — |
| 2008-03-31 | $462.00 | $462.00 | 6,082 | — | — |
| 2008-03-28 | $509.25 | $509.25 | 8,789 | — | — |
| 2008-03-27 | $470.40 | $470.40 | 10,425 | — | — |
| 2008-03-26 | $475.65 | $475.65 | 4,092 | — | — |
| 2008-03-25 | $480.90 | $480.90 | 6,379 | — | — |
| 2008-03-24 | $518.70 | $518.70 | 4,301 | — | — |
| 2008-03-20 | $474.60 | $474.60 | 11,802 | — | — |
| 2008-03-19 | $454.65 | $454.65 | 11,191 | — | — |
| 2008-03-18 | $519.75 | $519.75 | 4,435 | — | — |
| 2008-03-17 | $450.45 | $450.45 | 5,332 | — | — |
| 2008-03-14 | $498.75 | $498.75 | 5,160 | — | — |
| 2008-03-13 | $563.85 | $563.85 | 3,743 | — | — |
| 2008-03-12 | $549.15 | $549.15 | 10,734 | — | — |
| 2008-03-11 | $483.00 | $483.00 | 4,703 | — | — |
| 2008-03-10 | $491.40 | $491.40 | 3,456 | — | — |
| 2008-03-07 | $473.55 | $473.55 | 4,897 | — | — |
| 2008-03-06 | $446.25 | $446.25 | 4,653 | — | — |
| 2008-03-05 | $500.85 | $500.85 | 5,969 | — | — |
| 2008-03-04 | $481.95 | $481.95 | 5,237 | — | — |
| 2008-03-03 | $510.30 | $510.30 | 3,796 | — | — |
| 2008-02-29 | $518.70 | $518.70 | 6,481 | — | — |
| 2008-02-28 | $560.70 | $560.70 | 4,024 | — | — |
| 2008-02-27 | $583.80 | $583.80 | 2,908 | — | — |
| 2008-02-26 | $590.10 | $590.10 | 4,378 | — | — |
| 2008-02-25 | $609.00 | $609.00 | 3,716 | — | — |
| 2008-02-22 | $578.55 | $578.55 | 5,865 | — | — |
| 2008-02-21 | $615.30 | $615.30 | 4,573 | — | — |
| 2008-02-20 | $625.80 | $625.80 | 3,074 | — | — |
| 2008-02-19 | $634.20 | $634.20 | 3,330 | — | — |
| 2008-02-15 | $611.10 | $611.10 | 2,551 | — | — |
| 2008-02-14 | $617.40 | $617.40 | 4,091 | — | — |
| 2008-02-13 | $647.85 | $647.85 | 3,744 | — | — |
| 2008-02-12 | $605.85 | $605.85 | 3,801 | — | — |
| 2008-02-11 | $626.85 | $626.85 | 3,527 | — | — |
| 2008-02-08 | $617.40 | $617.40 | 3,690 | — | — |
| 2008-02-07 | $634.20 | $634.20 | 3,235 | — | — |
| 2008-02-06 | $659.40 | $659.40 | 5,089 | — | — |
| 2008-02-05 | $662.55 | $662.55 | 9,496 | — | — |
| 2008-02-04 | $639.45 | $639.45 | 8,674 | — | — |
| 2008-02-01 | $605.85 | $605.85 | 7,581 | — | — |
| 2008-01-31 | $637.35 | $637.35 | 6,897 | — | — |
| 2008-01-30 | $652.05 | $652.05 | 12,895 | — | — |
| 2008-01-29 | $584.85 | $584.85 | 7,490 | — | — |
| 2008-01-28 | $592.20 | $592.20 | 6,644 | — | — |
| 2008-01-25 | $562.80 | $562.80 | 5,791 | — | — |
| 2008-01-24 | $563.85 | $563.85 | 6,799 | — | — |
| 2008-01-23 | $557.55 | $557.55 | 7,319 | — | — |
| 2008-01-22 | $525.00 | $525.00 | 10,521 | — | — |
| 2008-01-18 | $573.30 | $573.30 | 5,276 | — | — |
| 2008-01-17 | $579.60 | $579.60 | 5,988 | — | — |
| 2008-01-16 | $645.75 | $645.75 | 9,981 | — | — |
| 2008-01-15 | $697.20 | $697.20 | 6,078 | — | — |
| 2008-01-14 | $745.50 | $745.50 | 5,694 | — | — |
| 2008-01-11 | $728.70 | $728.70 | 7,848 | — | — |
| 2008-01-10 | $753.90 | $753.90 | 6,462 | — | — |
| 2008-01-09 | $792.75 | $792.75 | 7,707 | — | — |
| 2008-01-08 | $814.80 | $814.80 | 8,725 | — | — |
| 2008-01-07 | $861.00 | $861.00 | 8,477 | — | — |
| 2008-01-04 | $929.25 | $929.25 | 11,413 | — | — |
| 2008-01-03 | $926.10 | $926.10 | 13,630 | — | — |
| 2008-01-02 | $852.60 | $852.60 | 6,932 | — | — |