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
- 2000-05-05 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 | $36.00 | $36.00 | 7,228 | — | — |
| 2008-12-30 | $30.60 | $30.60 | 26,200 | — | — |
| 2008-12-29 | $41.76 | $41.76 | 5,772 | — | — |
| 2008-12-26 | $50.04 | $50.04 | 289 | — | — |
| 2008-12-24 | $48.96 | $48.96 | 1,417 | — | — |
| 2008-12-23 | $52.20 | $52.20 | 2,392 | — | — |
| 2008-12-22 | $51.48 | $51.48 | 1,100 | — | — |
| 2008-12-19 | $53.28 | $53.28 | 2,225 | — | — |
| 2008-12-18 | $54.00 | $54.00 | 2,467 | — | — |
| 2008-12-17 | $52.92 | $52.92 | 1,800 | — | — |
| 2008-12-16 | $49.68 | $49.68 | 1,644 | — | — |
| 2008-12-15 | $52.56 | $52.56 | 1,711 | — | — |
| 2008-12-12 | $56.88 | $56.88 | 522 | — | — |
| 2008-12-11 | $57.24 | $57.24 | 1,261 | — | — |
| 2008-12-10 | $61.20 | $61.20 | 1,886 | — | — |
| 2008-12-09 | $60.84 | $60.84 | 1,036 | — | — |
| 2008-12-08 | $61.56 | $61.56 | 794 | — | — |
| 2008-12-05 | $60.12 | $60.12 | 508 | — | — |
| 2008-12-04 | $59.04 | $59.04 | 1,175 | — | — |
| 2008-12-03 | $55.44 | $55.44 | 328 | — | — |
| 2008-12-02 | $55.80 | $55.80 | 506 | — | — |
| 2008-12-01 | $56.88 | $56.88 | 2,264 | — | — |
| 2008-11-28 | $64.44 | $64.44 | 806 | — | — |
| 2008-11-26 | $61.20 | $61.20 | 769 | — | — |
| 2008-11-25 | $59.40 | $59.40 | 808 | — | — |
| 2008-11-24 | $58.68 | $58.68 | 2,167 | — | — |
| 2008-11-21 | $55.80 | $55.80 | 1,469 | — | — |
| 2008-11-20 | $52.20 | $52.20 | 3,078 | — | — |
| 2008-11-19 | $63.00 | $63.00 | 1,511 | — | — |
| 2008-11-18 | $68.04 | $68.04 | 4,483 | — | — |
| 2008-11-17 | $72.00 | $72.00 | 3,833 | — | — |
| 2008-11-14 | $73.80 | $73.80 | 2,247 | — | — |
| 2008-11-13 | $72.00 | $72.00 | 4,578 | — | — |
| 2008-11-12 | $81.36 | $81.36 | 4,219 | — | — |
| 2008-11-11 | $95.04 | $95.04 | 1,036 | — | — |
| 2008-11-10 | $102.96 | $102.96 | 1,556 | — | — |
| 2008-11-07 | $104.04 | $104.04 | 764 | — | — |
| 2008-11-06 | $108.36 | $108.36 | 811 | — | — |
| 2008-11-05 | $110.52 | $110.52 | 1,161 | — | — |
| 2008-11-04 | $111.60 | $111.60 | 1,228 | — | — |
| 2008-11-03 | $115.56 | $115.56 | 675 | — | — |
| 2008-10-31 | $116.28 | $116.28 | 747 | — | — |
| 2008-10-30 | $114.84 | $114.84 | 1,178 | — | — |
| 2008-10-29 | $114.84 | $114.84 | 1,258 | — | — |
| 2008-10-28 | $115.92 | $115.92 | 1,872 | — | — |
| 2008-10-27 | $109.08 | $109.08 | 4,542 | — | — |
| 2008-10-24 | $108.36 | $108.36 | 1,333 | — | — |
| 2008-10-23 | $113.76 | $113.76 | 1,286 | — | — |
| 2008-10-22 | $116.64 | $116.64 | 3,556 | — | — |
| 2008-10-21 | $123.84 | $123.84 | 408 | — | — |
| 2008-10-20 | $122.40 | $122.40 | 742 | — | — |
| 2008-10-17 | $118.44 | $118.44 | 1,647 | — | — |
| 2008-10-16 | $114.12 | $114.12 | 717 | — | — |
| 2008-10-15 | $110.16 | $110.16 | 1,978 | — | — |
| 2008-10-14 | $130.68 | $130.68 | 806 | — | — |
| 2008-10-13 | $134.64 | $134.64 | 1,986 | — | — |
| 2008-10-10 | $113.40 | $113.40 | 4,586 | — | — |
| 2008-10-09 | $132.12 | $132.12 | 475 | — | — |
| 2008-10-08 | $140.40 | $140.40 | 2,256 | — | — |
| 2008-10-07 | $141.48 | $141.48 | 675 | — | — |
| 2008-10-06 | $144.00 | $144.00 | 1,739 | — | — |
| 2008-10-03 | $151.92 | $151.92 | 1,219 | — | — |
| 2008-10-02 | $151.20 | $151.20 | 1,511 | — | — |
| 2008-10-01 | $164.52 | $164.52 | 1,322 | — | — |
| 2008-09-30 | $176.04 | $176.04 | 1,842 | — | — |
| 2008-09-29 | $183.60 | $183.60 | 9,572 | — | — |
| 2008-09-26 | $157.32 | $157.32 | 2,533 | — | — |
| 2008-09-25 | $146.16 | $146.16 | 2,417 | — | — |
| 2008-09-24 | $138.24 | $138.24 | 928 | — | — |
| 2008-09-23 | $144.72 | $144.72 | 1,289 | — | — |
| 2008-09-22 | $141.84 | $141.84 | 614 | — | — |
| 2008-09-19 | $147.60 | $147.60 | 1,747 | — | — |
| 2008-09-18 | $133.20 | $133.20 | 1,433 | — | — |
| 2008-09-17 | $126.72 | $126.72 | 1,228 | — | — |
| 2008-09-16 | $127.44 | $127.44 | 2,022 | — | — |
| 2008-09-15 | $129.60 | $129.60 | 4,278 | — | — |
| 2008-09-12 | $144.36 | $144.36 | 4,636 | — | — |
| 2008-09-11 | $149.04 | $149.04 | 1,800 | — | — |
| 2008-09-10 | $153.00 | $153.00 | 4,394 | — | — |
| 2008-09-09 | $162.00 | $162.00 | 1,450 | — | — |
| 2008-09-08 | $167.04 | $167.04 | 2,481 | — | — |
| 2008-09-05 | $171.36 | $171.36 | 711 | — | — |
| 2008-09-04 | $173.52 | $173.52 | 1,831 | — | — |
| 2008-09-03 | $181.80 | $181.80 | 1,322 | — | — |
| 2008-09-02 | $182.16 | $182.16 | 1,389 | — | — |
| 2008-08-29 | $186.12 | $186.12 | 1,175 | — | — |
| 2008-08-28 | $184.68 | $184.68 | 2,211 | — | — |
| 2008-08-27 | $187.20 | $187.20 | 581 | — | — |
| 2008-08-26 | $185.40 | $185.40 | 1,050 | — | — |
| 2008-08-25 | $185.04 | $185.04 | 2,194 | — | — |
| 2008-08-22 | $196.56 | $196.56 | 1,344 | — | — |
| 2008-08-21 | $185.04 | $185.04 | 1,656 | — | — |
| 2008-08-20 | $185.40 | $185.40 | 1,267 | — | — |
| 2008-08-19 | $187.20 | $187.20 | 2,131 | — | — |
| 2008-08-18 | $185.40 | $185.40 | 3,625 | — | — |
| 2008-08-15 | $187.56 | $187.56 | 750 | — | — |
| 2008-08-14 | $187.56 | $187.56 | 2,614 | — | — |
| 2008-08-13 | $184.32 | $184.32 | 2,908 | — | — |
| 2008-08-12 | $190.80 | $190.80 | 3,436 | — | — |
| 2008-08-11 | $198.00 | $198.00 | 3,200 | — | — |
| 2008-08-08 | $203.04 | $203.04 | 1,328 | — | — |
| 2008-08-07 | $201.96 | $201.96 | 3,011 | — | — |
| 2008-08-06 | $201.24 | $201.24 | 3,694 | — | — |
| 2008-08-05 | $204.48 | $204.48 | 2,242 | — | — |
| 2008-08-04 | $202.32 | $202.32 | 2,194 | — | — |
| 2008-08-01 | $204.84 | $204.84 | 1,469 | — | — |
| 2008-07-31 | $201.96 | $201.96 | 2,194 | — | — |
| 2008-07-30 | $199.44 | $199.44 | 1,514 | — | — |
| 2008-07-29 | $199.44 | $199.44 | 3,353 | — | — |
| 2008-07-28 | $199.44 | $199.44 | 6,883 | — | — |
| 2008-07-25 | $193.68 | $193.68 | 2,569 | — | — |
| 2008-07-24 | $184.32 | $184.32 | 1,592 | — | — |
| 2008-07-23 | $185.40 | $185.40 | 2,406 | — | — |
| 2008-07-22 | $184.68 | $184.68 | 1,439 | — | — |
| 2008-07-21 | $174.96 | $174.96 | 3,789 | — | — |
| 2008-07-18 | $176.40 | $176.40 | 2,378 | — | — |
| 2008-07-17 | $166.68 | $166.68 | 900 | — | — |
| 2008-07-16 | $162.72 | $162.72 | 1,931 | — | — |
| 2008-07-15 | $154.80 | $154.80 | 536 | — | — |
| 2008-07-14 | $159.12 | $159.12 | 669 | — | — |
| 2008-07-11 | $160.56 | $160.56 | 386 | — | — |
| 2008-07-10 | $159.48 | $159.48 | 1,256 | — | — |
| 2008-07-09 | $155.52 | $155.52 | 664 | — | — |
| 2008-07-08 | $153.00 | $153.00 | 644 | — | — |
| 2008-07-07 | $159.84 | $159.84 | 1,586 | — | — |
| 2008-07-03 | $158.04 | $158.04 | 1,097 | — | — |
| 2008-07-02 | $162.72 | $162.72 | 1,808 | — | — |
| 2008-07-01 | $167.04 | $167.04 | 1,331 | — | — |
| 2008-06-30 | $170.64 | $170.64 | 4,631 | — | — |
| 2008-06-27 | $148.32 | $148.32 | 18,425 | — | — |
| 2008-06-26 | $186.12 | $186.12 | 2,758 | — | — |
| 2008-06-25 | $196.56 | $196.56 | 1,161 | — | — |
| 2008-06-24 | $196.92 | $196.92 | 2,931 | — | — |
| 2008-06-23 | $193.68 | $193.68 | 1,858 | — | — |
| 2008-06-20 | $198.00 | $198.00 | 2,517 | — | — |
| 2008-06-19 | $198.00 | $198.00 | 2,339 | — | — |
| 2008-06-18 | $197.64 | $197.64 | 8,394 | — | — |
| 2008-06-17 | $191.52 | $191.52 | 3,561 | — | — |
| 2008-06-16 | $177.48 | $177.48 | 7,356 | — | — |
| 2008-06-13 | $192.96 | $192.96 | 11,850 | — | — |
| 2008-06-12 | $172.80 | $172.80 | 5,236 | — | — |
| 2008-06-11 | $166.68 | $166.68 | 7,333 | — | — |
| 2008-06-10 | $154.08 | $154.08 | 7,947 | — | — |
| 2008-06-09 | $151.56 | $151.56 | 956 | — | — |
| 2008-06-06 | $145.08 | $145.08 | 642 | — | — |
| 2008-06-05 | $146.16 | $146.16 | 881 | — | — |
| 2008-06-04 | $147.96 | $147.96 | 1,183 | — | — |
| 2008-06-03 | $140.40 | $140.40 | 1,233 | — | — |
| 2008-06-02 | $143.64 | $143.64 | 1,750 | — | — |
| 2008-05-30 | $143.64 | $143.64 | 689 | — | — |
| 2008-05-29 | $145.80 | $145.80 | 2,114 | — | — |
| 2008-05-28 | $145.08 | $145.08 | 1,472 | — | — |
| 2008-05-27 | $145.44 | $145.44 | 1,428 | — | — |
| 2008-05-23 | $146.16 | $146.16 | 678 | — | — |
| 2008-05-22 | $145.80 | $145.80 | 761 | — | — |
| 2008-05-21 | $144.72 | $144.72 | 1,078 | — | — |
| 2008-05-20 | $144.72 | $144.72 | 1,806 | — | — |
| 2008-05-19 | $148.32 | $148.32 | 4,928 | — | — |
| 2008-05-16 | $151.56 | $151.56 | 5,419 | — | — |
| 2008-05-15 | $143.28 | $143.28 | 3,000 | — | — |
| 2008-05-14 | $133.20 | $133.20 | 1,089 | — | — |
| 2008-05-13 | $132.12 | $132.12 | 1,769 | — | — |
| 2008-05-12 | $130.32 | $130.32 | 1,458 | — | — |
| 2008-05-09 | $128.16 | $128.16 | 628 | — | — |
| 2008-05-08 | $128.52 | $128.52 | 772 | — | — |
| 2008-05-07 | $130.32 | $130.32 | 742 | — | — |
| 2008-05-06 | $132.12 | $132.12 | 947 | — | — |
| 2008-05-05 | $133.20 | $133.20 | 1,472 | — | — |
| 2008-05-02 | $129.96 | $129.96 | 561 | — | — |
| 2008-05-01 | $131.76 | $131.76 | 1,056 | — | — |
| 2008-04-30 | $141.84 | $141.84 | 2,397 | — | — |
| 2008-04-29 | $133.20 | $133.20 | 764 | — | — |
| 2008-04-28 | $129.96 | $129.96 | 1,694 | — | — |
| 2008-04-25 | $136.08 | $136.08 | 2,358 | — | — |
| 2008-04-24 | $134.64 | $134.64 | 2,836 | — | — |
| 2008-04-23 | $140.76 | $140.76 | 1,586 | — | — |
| 2008-04-22 | $142.56 | $142.56 | 2,156 | — | — |
| 2008-04-21 | $144.00 | $144.00 | 1,133 | — | — |
| 2008-04-18 | $145.80 | $145.80 | 933 | — | — |
| 2008-04-17 | $147.24 | $147.24 | 1,872 | — | — |
| 2008-04-16 | $147.24 | $147.24 | 1,581 | — | — |
| 2008-04-15 | $149.04 | $149.04 | 1,092 | — | — |
| 2008-04-14 | $148.32 | $148.32 | 1,483 | — | — |
| 2008-04-11 | $152.28 | $152.28 | 1,294 | — | — |
| 2008-04-10 | $154.08 | $154.08 | 2,375 | — | — |
| 2008-04-09 | $151.92 | $151.92 | 2,150 | — | — |
| 2008-04-08 | $154.80 | $154.80 | 1,381 | — | — |
| 2008-04-07 | $156.24 | $156.24 | 2,211 | — | — |
| 2008-04-04 | $154.08 | $154.08 | 1,292 | — | — |
| 2008-04-03 | $154.80 | $154.80 | 7,900 | — | — |
| 2008-04-02 | $152.64 | $152.64 | 6,144 | — | — |
| 2008-04-01 | $155.88 | $155.88 | 6,389 | — | — |
| 2008-03-31 | $164.16 | $164.16 | 16,753 | — | — |
| 2008-03-28 | $168.48 | $168.48 | 49,506 | — | — |
| 2008-03-27 | $141.12 | $141.12 | 15,183 | — | — |
| 2008-03-26 | $117.72 | $117.72 | 7,331 | — | — |
| 2008-03-25 | $116.64 | $116.64 | 19,061 | — | — |
| 2008-03-24 | $93.96 | $93.96 | 9,897 | — | — |
| 2008-03-20 | $73.80 | $73.80 | 5,231 | — | — |
| 2008-03-19 | $78.12 | $78.12 | 1,778 | — | — |
| 2008-03-18 | $80.64 | $80.64 | 3,606 | — | — |
| 2008-03-17 | $77.04 | $77.04 | 4,097 | — | — |
| 2008-03-14 | $84.60 | $84.60 | 2,144 | — | — |
| 2008-03-13 | $86.04 | $86.04 | 3,500 | — | — |
| 2008-03-12 | $92.88 | $92.88 | 1,628 | — | — |
| 2008-03-11 | $95.40 | $95.40 | 3,819 | — | — |
| 2008-03-10 | $90.36 | $90.36 | 4,894 | — | — |
| 2008-03-07 | $104.40 | $104.40 | 2,394 | — | — |
| 2008-03-06 | $106.20 | $106.20 | 2,256 | — | — |
| 2008-03-05 | $112.32 | $112.32 | 2,506 | — | — |
| 2008-03-04 | $111.24 | $111.24 | 3,022 | — | — |
| 2008-03-03 | $117.00 | $117.00 | 1,622 | — | — |
| 2008-02-29 | $124.20 | $124.20 | 556 | — | — |
| 2008-02-28 | $128.16 | $128.16 | 1,603 | — | — |
| 2008-02-27 | $129.24 | $129.24 | 2,042 | — | — |
| 2008-02-26 | $131.40 | $131.40 | 1,617 | — | — |
| 2008-02-25 | $129.60 | $129.60 | 453 | — | — |
| 2008-02-22 | $130.32 | $130.32 | 361 | — | — |
| 2008-02-21 | $131.76 | $131.76 | 883 | — | — |
| 2008-02-20 | $131.04 | $131.04 | 1,106 | — | — |
| 2008-02-19 | $127.80 | $127.80 | 1,328 | — | — |
| 2008-02-15 | $129.96 | $129.96 | 1,119 | — | — |
| 2008-02-14 | $129.60 | $129.60 | 669 | — | — |
| 2008-02-13 | $132.12 | $132.12 | 1,392 | — | — |
| 2008-02-12 | $133.92 | $133.92 | 1,544 | — | — |
| 2008-02-11 | $133.92 | $133.92 | 728 | — | — |
| 2008-02-08 | $133.20 | $133.20 | 689 | — | — |
| 2008-02-07 | $134.64 | $134.64 | 933 | — | — |
| 2008-02-06 | $129.60 | $129.60 | 1,728 | — | — |
| 2008-02-05 | $131.04 | $131.04 | 900 | — | — |
| 2008-02-04 | $138.24 | $138.24 | 481 | — | — |
| 2008-02-01 | $136.80 | $136.80 | 1,714 | — | — |
| 2008-01-31 | $144.00 | $144.00 | 2,069 | — | — |
| 2008-01-30 | $142.92 | $142.92 | 3,272 | — | — |
| 2008-01-29 | $139.68 | $139.68 | 5,214 | — | — |
| 2008-01-28 | $131.04 | $131.04 | 3,156 | — | — |
| 2008-01-25 | $124.92 | $124.92 | 1,119 | — | — |
| 2008-01-24 | $125.64 | $125.64 | 2,053 | — | — |
| 2008-01-23 | $128.16 | $128.16 | 2,458 | — | — |
| 2008-01-22 | $129.60 | $129.60 | 3,322 | — | — |
| 2008-01-18 | $128.52 | $128.52 | 3,097 | — | — |
| 2008-01-17 | $128.52 | $128.52 | 3,917 | — | — |
| 2008-01-16 | $136.80 | $136.80 | 3,558 | — | — |
| 2008-01-15 | $141.84 | $141.84 | 1,608 | — | — |
| 2008-01-14 | $146.16 | $146.16 | 1,536 | — | — |
| 2008-01-11 | $145.44 | $145.44 | 1,619 | — | — |
| 2008-01-10 | $142.20 | $142.20 | 2,481 | — | — |
| 2008-01-09 | $135.00 | $135.00 | 4,308 | — | — |
| 2008-01-08 | $136.08 | $136.08 | 4,969 | — | — |
| 2008-01-07 | $131.76 | $131.76 | 8,442 | — | — |
| 2008-01-04 | $134.28 | $134.28 | 6,803 | — | — |
| 2008-01-03 | $135.00 | $135.00 | 5,950 | — | — |
| 2008-01-02 | $131.40 | $131.40 | 4,867 | — | — |