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
- 1997-05-28 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 | $60.34 | $97.06 | 1,051,600 | — | — |
| 2008-12-30 | $58.48 | $94.07 | 587,200 | — | — |
| 2008-12-29 | $55.89 | $88.61 | 1,087,600 | — | — |
| 2008-12-26 | $56.92 | $90.25 | 397,100 | — | — |
| 2008-12-24 | $55.96 | $88.73 | 265,800 | — | — |
| 2008-12-23 | $55.81 | $88.49 | 757,300 | — | — |
| 2008-12-22 | $54.03 | $85.67 | 767,000 | — | — |
| 2008-12-19 | $55.59 | $88.14 | 779,700 | — | — |
| 2008-12-18 | $51.60 | $81.81 | 1,386,300 | — | — |
| 2008-12-17 | $55.11 | $87.38 | 1,213,300 | — | — |
| 2008-12-16 | $53.40 | $84.67 | 1,880,400 | — | — |
| 2008-12-15 | $45.23 | $71.71 | 1,252,900 | — | — |
| 2008-12-12 | $45.07 | $71.46 | 1,378,200 | — | — |
| 2008-12-11 | $38.68 | $61.33 | 1,540,400 | — | — |
| 2008-12-10 | $44.23 | $70.13 | 770,600 | — | — |
| 2008-12-09 | $40.94 | $64.91 | 1,396,200 | — | — |
| 2008-12-08 | $43.61 | $69.14 | 1,299,000 | — | — |
| 2008-12-05 | $40.33 | $63.94 | 1,234,200 | — | — |
| 2008-12-04 | $37.01 | $58.68 | 1,179,900 | — | — |
| 2008-12-03 | $38.38 | $60.85 | 1,087,100 | — | — |
| 2008-12-02 | $36.26 | $57.49 | 2,001,600 | — | — |
| 2008-12-01 | $33.59 | $53.26 | 1,170,600 | — | — |
| 2008-11-28 | $44.28 | $70.21 | 420,200 | — | — |
| 2008-11-26 | $45.56 | $72.24 | 1,073,800 | — | — |
| 2008-11-25 | $43.27 | $68.61 | 1,391,500 | — | — |
| 2008-11-24 | $41.45 | $65.72 | 2,357,400 | — | — |
| 2008-11-21 | $37.74 | $59.84 | 2,036,200 | — | — |
| 2008-11-20 | $40.78 | $64.66 | 1,380,800 | — | — |
| 2008-11-19 | $44.36 | $70.33 | 972,300 | — | — |
| 2008-11-18 | $49.89 | $79.10 | 1,156,000 | — | — |
| 2008-11-17 | $51.18 | $81.15 | 1,020,300 | — | — |
| 2008-11-14 | $56.80 | $90.06 | 586,200 | — | — |
| 2008-11-13 | $63.50 | $100.68 | 1,298,500 | — | — |
| 2008-11-12 | $59.88 | $94.94 | 979,200 | — | — |
| 2008-11-11 | $61.43 | $97.40 | 641,700 | — | — |
| 2008-11-10 | $60.55 | $96.00 | 543,500 | — | — |
| 2008-11-07 | $66.73 | $105.80 | 696,500 | — | — |
| 2008-11-06 | $63.82 | $101.19 | 554,900 | — | — |
| 2008-11-05 | $66.10 | $104.80 | 747,300 | — | — |
| 2008-11-04 | $72.17 | $114.43 | 601,300 | — | — |
| 2008-11-03 | $68.46 | $108.54 | 756,700 | — | — |
| 2008-10-31 | $69.52 | $110.22 | 589,300 | — | — |
| 2008-10-30 | $66.85 | $105.99 | 859,800 | — | — |
| 2008-10-29 | $67.15 | $106.47 | 771,400 | — | — |
| 2008-10-28 | $69.07 | $109.51 | 1,064,200 | — | — |
| 2008-10-27 | $60.77 | $96.35 | 838,900 | — | — |
| 2008-10-24 | $64.99 | $103.04 | 579,700 | — | — |
| 2008-10-23 | $67.93 | $107.70 | 1,035,600 | — | — |
| 2008-10-22 | $69.42 | $110.07 | 855,800 | — | — |
| 2008-10-21 | $75.01 | $118.93 | 556,800 | — | — |
| 2008-10-20 | $75.49 | $119.69 | 596,300 | — | — |
| 2008-10-17 | $76.19 | $120.80 | 696,200 | — | — |
| 2008-10-16 | $78.72 | $124.81 | 868,800 | — | — |
| 2008-10-15 | $75.03 | $118.96 | 627,000 | — | — |
| 2008-10-14 | $88.71 | $140.65 | 751,300 | — | — |
| 2008-10-13 | $95.83 | $151.94 | 273,800 | — | — |
| 2008-10-10 | $89.50 | $141.90 | 1,161,100 | — | — |
| 2008-10-09 | $80.48 | $127.60 | 629,000 | — | — |
| 2008-10-08 | $88.20 | $139.84 | 817,900 | — | — |
| 2008-10-07 | $88.65 | $140.56 | 906,600 | — | — |
| 2008-10-06 | $93.10 | $147.61 | 1,025,400 | — | — |
| 2008-10-03 | $100.52 | $159.38 | 782,500 | — | — |
| 2008-10-02 | $107.22 | $170.00 | 475,100 | — | — |
| 2008-10-01 | $112.40 | $178.21 | 481,100 | — | — |
| 2008-09-30 | $112.50 | $178.37 | 715,600 | — | — |
| 2008-09-29 | $107.05 | $169.73 | 686,000 | — | — |
| 2008-09-26 | $113.00 | $179.16 | 448,000 | — | — |
| 2008-09-25 | $112.00 | $176.31 | 426,900 | — | — |
| 2008-09-24 | $109.54 | $172.44 | 202,000 | — | — |
| 2008-09-23 | $109.55 | $172.45 | 616,800 | — | — |
| 2008-09-22 | $109.25 | $171.98 | 635,800 | — | — |
| 2008-09-19 | $114.05 | $179.54 | 743,600 | — | — |
| 2008-09-18 | $113.95 | $179.38 | 1,145,400 | — | — |
| 2008-09-17 | $103.85 | $163.48 | 472,300 | — | — |
| 2008-09-16 | $108.59 | $170.94 | 593,800 | — | — |
| 2008-09-15 | $102.82 | $161.86 | 615,000 | — | — |
| 2008-09-12 | $111.82 | $176.03 | 332,600 | — | — |
| 2008-09-11 | $109.73 | $172.74 | 313,700 | — | — |
| 2008-09-10 | $109.00 | $171.59 | 445,400 | — | — |
| 2008-09-09 | $107.05 | $168.52 | 588,900 | — | — |
| 2008-09-08 | $109.35 | $172.14 | 597,800 | — | — |
| 2008-09-05 | $106.23 | $167.23 | 390,400 | — | — |
| 2008-09-04 | $107.80 | $169.70 | 549,500 | — | — |
| 2008-09-03 | $110.30 | $173.63 | 382,700 | — | — |
| 2008-09-02 | $108.90 | $171.43 | 352,100 | — | — |
| 2008-08-29 | $107.71 | $169.56 | 239,100 | — | — |
| 2008-08-28 | $109.10 | $171.74 | 400,300 | — | — |
| 2008-08-27 | $106.47 | $167.60 | 264,700 | — | — |
| 2008-08-26 | $105.77 | $166.50 | 277,100 | — | — |
| 2008-08-25 | $104.31 | $164.20 | 351,600 | — | — |
| 2008-08-22 | $107.50 | $169.23 | 543,100 | — | — |
| 2008-08-21 | $103.16 | $162.39 | 385,600 | — | — |
| 2008-08-20 | $103.33 | $162.66 | 302,800 | — | — |
| 2008-08-19 | $103.80 | $163.40 | 329,500 | — | — |
| 2008-08-18 | $105.92 | $166.74 | 518,100 | — | — |
| 2008-08-15 | $107.50 | $169.23 | 392,000 | — | — |
| 2008-08-14 | $107.18 | $168.72 | 274,400 | — | — |
| 2008-08-13 | $105.47 | $166.03 | 221,400 | — | — |
| 2008-08-12 | $106.29 | $167.32 | 433,700 | — | — |
| 2008-08-11 | $109.40 | $172.22 | 573,900 | — | — |
| 2008-08-08 | $107.35 | $168.99 | 402,500 | — | — |
| 2008-08-07 | $104.25 | $164.11 | 562,900 | — | — |
| 2008-08-06 | $107.35 | $168.99 | 326,500 | — | — |
| 2008-08-05 | $106.74 | $168.03 | 522,000 | — | — |
| 2008-08-04 | $101.44 | $159.69 | 267,400 | — | — |
| 2008-08-01 | $104.50 | $164.50 | 387,800 | — | — |
| 2008-07-31 | $103.26 | $162.55 | 246,700 | — | — |
| 2008-07-30 | $104.82 | $165.01 | 507,800 | — | — |
| 2008-07-29 | $105.00 | $165.29 | 636,100 | — | — |
| 2008-07-28 | $101.57 | $159.89 | 260,900 | — | — |
| 2008-07-25 | $104.22 | $164.06 | 314,300 | — | — |
| 2008-07-24 | $103.20 | $162.46 | 848,600 | — | — |
| 2008-07-23 | $107.23 | $168.80 | 530,700 | — | — |
| 2008-07-22 | $104.58 | $164.63 | 600,000 | — | — |
| 2008-07-21 | $102.60 | $161.51 | 388,500 | — | — |
| 2008-07-18 | $101.20 | $159.31 | 283,100 | — | — |
| 2008-07-17 | $101.73 | $160.14 | 609,800 | — | — |
| 2008-07-16 | $100.25 | $157.81 | 636,100 | — | — |
| 2008-07-15 | $94.32 | $148.48 | 524,400 | — | — |
| 2008-07-14 | $95.51 | $150.35 | 701,900 | — | — |
| 2008-07-11 | $98.07 | $154.38 | 389,500 | — | — |
| 2008-07-10 | $98.60 | $155.21 | 397,900 | — | — |
| 2008-07-09 | $96.83 | $152.43 | 615,100 | — | — |
| 2008-07-08 | $102.19 | $160.87 | 541,600 | — | — |
| 2008-07-07 | $95.69 | $150.63 | 269,600 | — | — |
| 2008-07-03 | $97.53 | $153.53 | 110,000 | — | — |
| 2008-07-02 | $97.97 | $154.22 | 426,300 | — | — |
| 2008-07-01 | $98.69 | $155.36 | 568,500 | — | — |
| 2008-06-30 | $97.34 | $153.23 | 516,500 | — | — |
| 2008-06-27 | $98.11 | $154.44 | 3,203,000 | — | — |
| 2008-06-26 | $99.08 | $154.71 | 507,600 | — | — |
| 2008-06-25 | $100.89 | $157.54 | 411,100 | — | — |
| 2008-06-24 | $99.08 | $154.71 | 340,200 | — | — |
| 2008-06-23 | $99.00 | $154.59 | 323,700 | — | — |
| 2008-06-20 | $100.72 | $157.27 | 532,800 | — | — |
| 2008-06-19 | $103.72 | $161.96 | 250,100 | — | — |
| 2008-06-18 | $101.67 | $158.76 | 295,400 | — | — |
| 2008-06-17 | $102.50 | $160.05 | 225,200 | — | — |
| 2008-06-16 | $105.77 | $165.16 | 285,200 | — | — |
| 2008-06-13 | $103.35 | $161.38 | 366,700 | — | — |
| 2008-06-12 | $100.66 | $157.18 | 389,300 | — | — |
| 2008-06-11 | $99.67 | $155.63 | 280,300 | — | — |
| 2008-06-10 | $101.20 | $158.02 | 510,700 | — | — |
| 2008-06-09 | $101.45 | $158.41 | 460,700 | — | — |
| 2008-06-06 | $102.87 | $160.63 | 860,200 | — | — |
| 2008-06-05 | $107.01 | $167.09 | 352,400 | — | — |
| 2008-06-04 | $103.31 | $161.32 | 186,000 | — | — |
| 2008-06-03 | $101.78 | $158.93 | 301,200 | — | — |
| 2008-06-02 | $102.13 | $159.47 | 278,700 | — | — |
| 2008-05-30 | $104.30 | $162.86 | 212,300 | — | — |
| 2008-05-29 | $105.23 | $164.31 | 204,700 | — | — |
| 2008-05-28 | $102.93 | $160.72 | 161,000 | — | — |
| 2008-05-27 | $103.52 | $161.64 | 277,700 | — | — |
| 2008-05-23 | $101.60 | $158.65 | 200,400 | — | — |
| 2008-05-22 | $102.13 | $159.47 | 301,600 | — | — |
| 2008-05-21 | $101.77 | $158.91 | 380,100 | — | — |
| 2008-05-20 | $103.86 | $162.18 | 505,600 | — | — |
| 2008-05-19 | $104.86 | $163.74 | 333,500 | — | — |
| 2008-05-16 | $104.75 | $163.56 | 403,400 | — | — |
| 2008-05-15 | $106.89 | $166.91 | 310,100 | — | — |
| 2008-05-14 | $105.68 | $165.02 | 258,000 | — | — |
| 2008-05-13 | $104.84 | $163.71 | 252,700 | — | — |
| 2008-05-12 | $104.49 | $163.16 | 205,200 | — | — |
| 2008-05-09 | $102.40 | $159.90 | 253,600 | — | — |
| 2008-05-08 | $103.60 | $161.77 | 264,900 | — | — |
| 2008-05-07 | $103.65 | $161.85 | 283,900 | — | — |
| 2008-05-06 | $106.02 | $165.55 | 226,600 | — | — |
| 2008-05-05 | $105.32 | $164.45 | 395,700 | — | — |
| 2008-05-02 | $104.83 | $163.69 | 520,600 | — | — |
| 2008-05-01 | $106.08 | $165.64 | 509,600 | — | — |
| 2008-04-30 | $105.03 | $164.00 | 399,000 | — | — |
| 2008-04-29 | $105.32 | $164.45 | 414,700 | — | — |
| 2008-04-28 | $106.00 | $165.52 | 482,100 | — | — |
| 2008-04-25 | $107.04 | $167.14 | 449,300 | — | — |
| 2008-04-24 | $106.67 | $166.56 | 424,100 | — | — |
| 2008-04-23 | $103.84 | $162.14 | 250,100 | — | — |
| 2008-04-22 | $101.95 | $159.19 | 353,200 | — | — |
| 2008-04-21 | $101.75 | $158.88 | 228,500 | — | — |
| 2008-04-18 | $101.85 | $159.04 | 292,300 | — | — |
| 2008-04-17 | $101.41 | $158.35 | 318,000 | — | — |
| 2008-04-16 | $101.54 | $158.55 | 565,400 | — | — |
| 2008-04-15 | $98.10 | $153.18 | 278,900 | — | — |
| 2008-04-14 | $96.96 | $151.40 | 272,800 | — | — |
| 2008-04-11 | $97.69 | $152.54 | 319,400 | — | — |
| 2008-04-10 | $98.89 | $154.41 | 486,400 | — | — |
| 2008-04-09 | $97.55 | $152.32 | 635,600 | — | — |
| 2008-04-08 | $98.65 | $154.04 | 383,500 | — | — |
| 2008-04-07 | $99.50 | $155.37 | 519,500 | — | — |
| 2008-04-04 | $98.96 | $154.52 | 388,700 | — | — |
| 2008-04-03 | $99.85 | $155.91 | 372,400 | — | — |
| 2008-04-02 | $97.07 | $151.57 | 409,800 | — | — |
| 2008-04-01 | $98.36 | $153.59 | 553,200 | — | — |
| 2008-03-31 | $92.72 | $144.78 | 648,600 | — | — |
| 2008-03-28 | $91.96 | $143.59 | 311,400 | — | — |
| 2008-03-27 | $92.78 | $143.66 | 442,100 | — | — |
| 2008-03-26 | $94.00 | $145.54 | 589,600 | — | — |
| 2008-03-25 | $95.06 | $147.19 | 586,700 | — | — |
| 2008-03-24 | $93.88 | $145.36 | 1,100,300 | — | — |
| 2008-03-20 | $90.59 | $140.26 | 2,253,500 | — | — |
| 2008-03-19 | $87.75 | $135.87 | 2,570,800 | — | — |
| 2008-03-18 | $94.22 | $145.89 | 528,000 | — | — |
| 2008-03-17 | $89.67 | $138.84 | 331,500 | — | — |
| 2008-03-14 | $89.32 | $138.30 | 485,300 | — | — |
| 2008-03-13 | $91.10 | $141.05 | 560,800 | — | — |
| 2008-03-12 | $89.57 | $138.69 | 511,500 | — | — |
| 2008-03-11 | $91.32 | $141.40 | 671,000 | — | — |
| 2008-03-10 | $86.57 | $134.04 | 390,200 | — | — |
| 2008-03-07 | $88.63 | $137.23 | 477,200 | — | — |
| 2008-03-06 | $87.36 | $135.26 | 398,100 | — | — |
| 2008-03-05 | $91.28 | $141.33 | 426,300 | — | — |
| 2008-03-04 | $91.53 | $141.72 | 380,400 | — | — |
| 2008-03-03 | $91.72 | $142.01 | 782,200 | — | — |
| 2008-02-29 | $91.80 | $142.14 | 453,600 | — | — |
| 2008-02-28 | $94.03 | $145.59 | 249,500 | — | — |
| 2008-02-27 | $95.89 | $148.47 | 301,100 | — | — |
| 2008-02-26 | $96.11 | $148.81 | 408,100 | — | — |
| 2008-02-25 | $96.81 | $149.90 | 356,800 | — | — |
| 2008-02-22 | $94.07 | $145.65 | 360,400 | — | — |
| 2008-02-21 | $92.50 | $143.22 | 343,500 | — | — |
| 2008-02-20 | $95.34 | $147.62 | 278,300 | — | — |
| 2008-02-19 | $94.43 | $146.21 | 360,700 | — | — |
| 2008-02-15 | $94.89 | $146.92 | 283,600 | — | — |
| 2008-02-14 | $94.12 | $145.73 | 258,300 | — | — |
| 2008-02-13 | $96.74 | $149.79 | 346,500 | — | — |
| 2008-02-12 | $96.04 | $148.70 | 395,000 | — | — |
| 2008-02-11 | $95.00 | $147.09 | 316,200 | — | — |
| 2008-02-08 | $95.28 | $147.53 | 321,100 | — | — |
| 2008-02-07 | $98.69 | $152.81 | 371,200 | — | — |
| 2008-02-06 | $95.61 | $148.04 | 325,600 | — | — |
| 2008-02-05 | $98.01 | $151.75 | 398,700 | — | — |
| 2008-02-04 | $100.49 | $155.59 | 242,200 | — | — |
| 2008-02-01 | $100.53 | $155.66 | 477,000 | — | — |
| 2008-01-31 | $98.08 | $151.86 | 794,900 | — | — |
| 2008-01-30 | $96.92 | $150.07 | 414,000 | — | — |
| 2008-01-29 | $101.38 | $156.97 | 402,500 | — | — |
| 2008-01-28 | $103.35 | $160.02 | 383,900 | — | — |
| 2008-01-25 | $99.05 | $153.36 | 513,000 | — | — |
| 2008-01-24 | $98.68 | $152.79 | 647,900 | — | — |
| 2008-01-23 | $100.45 | $155.53 | 984,200 | — | — |
| 2008-01-22 | $94.47 | $146.27 | 830,500 | — | — |
| 2008-01-18 | $92.28 | $142.88 | 665,900 | — | — |
| 2008-01-17 | $95.00 | $147.09 | 652,200 | — | — |
| 2008-01-16 | $96.71 | $149.74 | 713,800 | — | — |
| 2008-01-15 | $94.22 | $145.89 | 489,300 | — | — |
| 2008-01-14 | $97.96 | $151.68 | 347,800 | — | — |
| 2008-01-11 | $97.71 | $151.29 | 837,300 | — | — |
| 2008-01-10 | $97.30 | $150.65 | 700,300 | — | — |
| 2008-01-09 | $94.52 | $146.35 | 619,900 | — | — |
| 2008-01-08 | $92.52 | $143.25 | 603,600 | — | — |
| 2008-01-07 | $95.72 | $148.21 | 636,900 | — | — |
| 2008-01-04 | $96.01 | $148.66 | 651,000 | — | — |
| 2008-01-03 | $99.22 | $153.63 | 377,800 | — | — |
| 2008-01-02 | $103.02 | $159.51 | 428,100 | — | — |