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
- 2007-12-03 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 | $366.80 | $366.80 | 128 | — | — |
| 2008-12-30 | $364.80 | $364.80 | 65 | — | — |
| 2008-12-29 | $364.00 | $364.00 | 18 | — | — |
| 2008-12-26 | $361.60 | $361.60 | 0 | — | — |
| 2008-12-24 | $361.60 | $361.60 | 5 | — | — |
| 2008-12-23 | $360.40 | $360.40 | 3 | — | — |
| 2008-12-22 | $359.60 | $359.60 | 1,010 | — | — |
| 2008-12-19 | $359.20 | $359.20 | 63 | — | — |
| 2008-12-18 | $361.60 | $361.60 | 8 | — | — |
| 2008-12-17 | $358.40 | $358.40 | 5 | — | — |
| 2008-12-16 | $365.60 | $365.60 | 85 | — | — |
| 2008-12-15 | $362.40 | $362.40 | 3 | — | — |
| 2008-12-12 | $362.40 | $362.40 | 265 | — | — |
| 2008-12-11 | $362.40 | $362.40 | 0 | — | — |
| 2008-12-10 | $362.40 | $362.40 | 25 | — | — |
| 2008-12-09 | $361.20 | $361.20 | 16,328 | — | — |
| 2008-12-08 | $361.60 | $361.60 | 0 | — | — |
| 2008-12-05 | $361.60 | $361.60 | 855 | — | — |
| 2008-12-04 | $363.60 | $363.60 | 6,683 | — | — |
| 2008-12-03 | $360.40 | $360.40 | 0 | — | — |
| 2008-12-02 | $360.40 | $360.40 | 25 | — | — |
| 2008-12-01 | $366.40 | $366.40 | 0 | — | — |
| 2008-11-28 | $366.40 | $366.40 | 0 | — | — |
| 2008-11-26 | $366.40 | $366.40 | 30 | — | — |
| 2008-11-25 | $361.60 | $361.60 | 28 | — | — |
| 2008-11-24 | $368.00 | $368.00 | 598 | — | — |
| 2008-11-21 | $360.00 | $360.00 | 1,470 | — | — |
| 2008-11-20 | $360.00 | $360.00 | 4,098 | — | — |
| 2008-11-19 | $361.20 | $361.20 | 403 | — | — |
| 2008-11-18 | $359.60 | $359.60 | 270 | — | — |
| 2008-11-17 | $357.20 | $357.20 | 0 | — | — |
| 2008-11-14 | $357.20 | $357.20 | 2,073 | — | — |
| 2008-11-13 | $358.00 | $358.00 | 0 | — | — |
| 2008-11-12 | $358.00 | $358.00 | 0 | — | — |
| 2008-11-11 | $358.00 | $358.00 | 3,740 | — | — |
| 2008-11-10 | $357.20 | $357.20 | 8 | — | — |
| 2008-11-07 | $360.40 | $360.40 | 0 | — | — |
| 2008-11-06 | $360.40 | $360.40 | 0 | — | — |
| 2008-11-05 | $360.40 | $360.40 | 1,575 | — | — |
| 2008-11-04 | $365.60 | $365.60 | 23 | — | — |
| 2008-11-03 | $360.40 | $360.40 | 33 | — | — |
| 2008-10-31 | $360.00 | $360.00 | 878 | — | — |
| 2008-10-30 | $358.00 | $358.00 | 13 | — | — |
| 2008-10-29 | $359.60 | $359.60 | 7,313 | — | — |
| 2008-10-28 | $356.00 | $356.00 | 2,350 | — | — |
| 2008-10-27 | $356.00 | $356.00 | 0 | — | — |
| 2008-10-24 | $356.00 | $356.00 | 1,920 | — | — |
| 2008-10-23 | $358.00 | $358.00 | 0 | — | — |
| 2008-10-22 | $358.00 | $358.00 | 10 | — | — |
| 2008-10-21 | $358.00 | $358.00 | 1,278 | — | — |
| 2008-10-20 | $352.80 | $352.80 | 145 | — | — |
| 2008-10-17 | $352.00 | $352.00 | 13 | — | — |
| 2008-10-16 | $352.00 | $352.00 | 278 | — | — |
| 2008-10-15 | $350.00 | $350.00 | 0 | — | — |
| 2008-10-14 | $350.00 | $350.00 | 103 | — | — |
| 2008-10-13 | $349.20 | $349.20 | 1,295 | — | — |
| 2008-10-10 | $348.80 | $348.80 | 7,520 | — | — |
| 2008-10-09 | $352.00 | $352.00 | 100 | — | — |
| 2008-10-08 | $349.60 | $349.60 | 480 | — | — |
| 2008-10-07 | $346.80 | $346.80 | 19,210 | — | — |
| 2008-10-06 | $338.40 | $338.40 | 1,325 | — | — |
| 2008-10-03 | $356.00 | $356.00 | 135 | — | — |
| 2008-10-02 | $360.00 | $360.00 | 488 | — | — |
| 2008-10-01 | $366.00 | $366.00 | 23 | — | — |
| 2008-09-30 | $367.20 | $367.20 | 1,243 | — | — |
| 2008-09-29 | $372.40 | $372.40 | 740 | — | — |
| 2008-09-26 | $371.20 | $371.20 | 225 | — | — |
| 2008-09-25 | $364.40 | $364.40 | 85 | — | — |
| 2008-09-24 | $370.40 | $370.40 | 0 | — | — |
| 2008-09-23 | $370.40 | $370.40 | 0 | — | — |
| 2008-09-22 | $370.40 | $370.40 | 100 | — | — |
| 2008-09-19 | $370.00 | $370.00 | 20 | — | — |
| 2008-09-18 | $374.00 | $374.00 | 73 | — | — |
| 2008-09-17 | $373.20 | $373.20 | 3,613 | — | — |
| 2008-09-16 | $376.80 | $376.80 | 30 | — | — |
| 2008-09-15 | $378.80 | $378.80 | 5 | — | — |
| 2008-09-12 | $378.80 | $378.80 | 15 | — | — |
| 2008-09-11 | $377.20 | $377.20 | 12,395 | — | — |
| 2008-09-10 | $378.80 | $378.80 | 18,253 | — | — |
| 2008-09-09 | $378.40 | $378.40 | 8 | — | — |
| 2008-09-08 | $378.00 | $378.00 | 323 | — | — |
| 2008-09-05 | $376.80 | $376.80 | 32,378 | — | — |
| 2008-09-04 | $378.00 | $378.00 | 105 | — | — |
| 2008-09-03 | $376.00 | $376.00 | 4,375 | — | — |
| 2008-09-02 | $376.00 | $376.00 | 0 | — | — |
| 2008-08-29 | $376.00 | $376.00 | 28 | — | — |
| 2008-08-28 | $379.60 | $379.60 | 23 | — | — |
| 2008-08-27 | $381.60 | $381.60 | 2,598 | — | — |
| 2008-08-26 | $379.20 | $379.20 | 710 | — | — |
| 2008-08-25 | $378.00 | $378.00 | 2,408 | — | — |
| 2008-08-22 | $379.60 | $379.60 | 5 | — | — |
| 2008-08-21 | $378.00 | $378.00 | 0 | — | — |
| 2008-08-20 | $378.00 | $378.00 | 978 | — | — |
| 2008-08-19 | $378.00 | $378.00 | 13 | — | — |
| 2008-08-18 | $378.00 | $378.00 | 755 | — | — |
| 2008-08-15 | $378.00 | $378.00 | 5 | — | — |
| 2008-08-14 | $378.00 | $378.00 | 18,760 | — | — |
| 2008-08-13 | $376.00 | $376.00 | 45 | — | — |
| 2008-08-12 | $376.00 | $376.00 | 75 | — | — |
| 2008-08-11 | $378.00 | $378.00 | 65 | — | — |
| 2008-08-08 | $376.80 | $376.80 | 2,060 | — | — |
| 2008-08-07 | $376.40 | $376.40 | 4,753 | — | — |
| 2008-08-06 | $376.80 | $376.80 | 7,948 | — | — |
| 2008-08-05 | $377.20 | $377.20 | 115 | — | — |
| 2008-08-04 | $376.00 | $376.00 | 90 | — | — |
| 2008-08-01 | $375.60 | $375.60 | 1,250 | — | — |
| 2008-07-31 | $376.00 | $376.00 | 0 | — | — |
| 2008-07-30 | $376.00 | $376.00 | 13,105 | — | — |
| 2008-07-29 | $374.40 | $374.40 | 40 | — | — |
| 2008-07-28 | $374.40 | $374.40 | 0 | — | — |
| 2008-07-25 | $374.40 | $374.40 | 63 | — | — |
| 2008-07-24 | $374.80 | $374.80 | 290 | — | — |
| 2008-07-23 | $374.80 | $374.80 | 5 | — | — |
| 2008-07-22 | $374.40 | $374.40 | 255 | — | — |
| 2008-07-21 | $374.40 | $374.40 | 190 | — | — |
| 2008-07-18 | $374.40 | $374.40 | 23 | — | — |
| 2008-07-17 | $372.80 | $372.80 | 3 | — | — |
| 2008-07-16 | $372.80 | $372.80 | 0 | — | — |
| 2008-07-15 | $372.80 | $372.80 | 3 | — | — |
| 2008-07-14 | $372.80 | $372.80 | 10 | — | — |
| 2008-07-11 | $375.20 | $375.20 | 0 | — | — |
| 2008-07-10 | $375.20 | $375.20 | 0 | — | — |
| 2008-07-09 | $375.20 | $375.20 | 2,553 | — | — |
| 2008-07-08 | $375.20 | $375.20 | 225 | — | — |
| 2008-07-07 | $372.80 | $372.80 | 18 | — | — |
| 2008-07-03 | $373.60 | $373.60 | 3 | — | — |
| 2008-07-02 | $374.00 | $374.00 | 358 | — | — |
| 2008-07-01 | $372.80 | $372.80 | 8,808 | — | — |
| 2008-06-30 | $372.80 | $372.80 | 70 | — | — |
| 2008-06-27 | $372.80 | $372.80 | 0 | — | — |
| 2008-06-26 | $372.80 | $372.80 | 48 | — | — |
| 2008-06-25 | $373.60 | $373.60 | 5 | — | — |
| 2008-06-24 | $373.60 | $373.60 | 5 | — | — |
| 2008-06-23 | $372.80 | $372.80 | 7,558 | — | — |
| 2008-06-20 | $372.80 | $372.80 | 93 | — | — |
| 2008-06-19 | $373.60 | $373.60 | 33 | — | — |
| 2008-06-18 | $372.80 | $372.80 | 13 | — | — |
| 2008-06-17 | $372.80 | $372.80 | 3 | — | — |
| 2008-06-16 | $372.40 | $372.40 | 0 | — | — |
| 2008-06-13 | $372.40 | $372.40 | 0 | — | — |
| 2008-06-12 | $372.40 | $372.40 | 3 | — | — |
| 2008-06-11 | $372.80 | $372.80 | 25 | — | — |
| 2008-06-10 | $372.80 | $372.80 | 0 | — | — |
| 2008-06-09 | $372.80 | $372.80 | 20 | — | — |
| 2008-06-06 | $372.80 | $372.80 | 0 | — | — |
| 2008-06-05 | $372.80 | $372.80 | 355 | — | — |
| 2008-06-04 | $370.00 | $370.00 | 5,050 | — | — |
| 2008-06-03 | $369.20 | $369.20 | 93 | — | — |
| 2008-06-02 | $368.00 | $368.00 | 1,905 | — | — |
| 2008-05-30 | $364.80 | $364.80 | 18 | — | — |
| 2008-05-29 | $368.40 | $368.40 | 0 | — | — |
| 2008-05-28 | $368.40 | $368.40 | 3 | — | — |
| 2008-05-27 | $366.00 | $366.00 | 23 | — | — |
| 2008-05-23 | $367.60 | $367.60 | 90 | — | — |
| 2008-05-22 | $368.40 | $368.40 | 75 | — | — |
| 2008-05-21 | $364.40 | $364.40 | 2,858 | — | — |
| 2008-05-20 | $364.00 | $364.00 | 20,033 | — | — |
| 2008-05-19 | $364.40 | $364.40 | 0 | — | — |
| 2008-05-16 | $364.40 | $364.40 | 25 | — | — |
| 2008-05-15 | $364.40 | $364.40 | 1,500 | — | — |
| 2008-05-14 | $364.40 | $364.40 | 5 | — | — |
| 2008-05-13 | $364.40 | $364.40 | 643 | — | — |
| 2008-05-12 | $364.40 | $364.40 | 2,538 | — | — |
| 2008-05-09 | $364.40 | $364.40 | 0 | — | — |
| 2008-05-08 | $364.40 | $364.40 | 0 | — | — |
| 2008-05-07 | $364.40 | $364.40 | 11,698 | — | — |
| 2008-05-06 | $364.40 | $364.40 | 25 | — | — |
| 2008-05-05 | $364.40 | $364.40 | 13 | — | — |
| 2008-05-02 | $364.40 | $364.40 | 12,538 | — | — |
| 2008-05-01 | $364.40 | $364.40 | 728 | — | — |
| 2008-04-30 | $365.20 | $365.20 | 100 | — | — |
| 2008-04-29 | $365.20 | $365.20 | 4,218 | — | — |
| 2008-04-28 | $364.40 | $364.40 | 1,565 | — | — |
| 2008-04-25 | $365.60 | $365.60 | 7,753 | — | — |
| 2008-04-24 | $365.20 | $365.20 | 5 | — | — |
| 2008-04-23 | $364.40 | $364.40 | 0 | — | — |
| 2008-04-22 | $364.40 | $364.40 | 13 | — | — |
| 2008-04-21 | $367.60 | $367.60 | 105 | — | — |
| 2008-04-18 | $366.00 | $366.00 | 75 | — | — |
| 2008-04-17 | $366.00 | $366.00 | 78 | — | — |
| 2008-04-16 | $366.00 | $366.00 | 25 | — | — |
| 2008-04-15 | $364.40 | $364.40 | 13 | — | — |
| 2008-04-14 | $364.40 | $364.40 | 18,018 | — | — |
| 2008-04-11 | $364.40 | $364.40 | 15,045 | — | — |
| 2008-04-10 | $367.20 | $367.20 | 0 | — | — |
| 2008-04-09 | $367.20 | $367.20 | 3 | — | — |
| 2008-04-08 | $367.60 | $367.60 | 0 | — | — |
| 2008-04-07 | $367.60 | $367.60 | 28 | — | — |
| 2008-04-04 | $367.60 | $367.60 | 0 | — | — |
| 2008-04-03 | $367.60 | $367.60 | 0 | — | — |
| 2008-04-02 | $367.60 | $367.60 | 0 | — | — |
| 2008-04-01 | $367.60 | $367.60 | 3 | — | — |
| 2008-03-31 | $368.00 | $368.00 | 123 | — | — |
| 2008-03-28 | $362.00 | $362.00 | 0 | — | — |
| 2008-03-27 | $362.00 | $362.00 | 1,250 | — | — |
| 2008-03-26 | $364.40 | $364.40 | 28 | — | — |
| 2008-03-25 | $362.80 | $362.80 | 0 | — | — |
| 2008-03-24 | $362.80 | $362.80 | 150 | — | — |
| 2008-03-20 | $363.60 | $363.60 | 31,418 | — | — |
| 2008-03-19 | $361.20 | $361.20 | 0 | — | — |
| 2008-03-18 | $361.20 | $361.20 | 0 | — | — |
| 2008-03-17 | $361.20 | $361.20 | 2,783 | — | — |
| 2008-03-14 | $364.80 | $364.80 | 0 | — | — |
| 2008-03-13 | $364.80 | $364.80 | 8 | — | — |
| 2008-03-12 | $364.00 | $364.00 | 55 | — | — |
| 2008-03-11 | $364.80 | $364.80 | 28 | — | — |
| 2008-03-10 | $366.80 | $366.80 | 1,888 | — | — |
| 2008-03-07 | $367.20 | $367.20 | 0 | — | — |
| 2008-03-06 | $367.20 | $367.20 | 0 | — | — |
| 2008-03-05 | $367.20 | $367.20 | 5 | — | — |
| 2008-03-04 | $367.20 | $367.20 | 68 | — | — |
| 2008-03-03 | $367.60 | $367.60 | 0 | — | — |
| 2008-02-29 | $367.60 | $367.60 | 0 | — | — |
| 2008-02-28 | $367.60 | $367.60 | 68 | — | — |
| 2008-02-27 | $367.60 | $367.60 | 1,775 | — | — |
| 2008-02-26 | $367.20 | $367.20 | 4,253 | — | — |
| 2008-02-25 | $367.20 | $367.20 | 58 | — | — |
| 2008-02-22 | $367.20 | $367.20 | 3 | — | — |
| 2008-02-21 | $368.40 | $368.40 | 0 | — | — |
| 2008-02-20 | $368.40 | $368.40 | 6,353 | — | — |
| 2008-02-19 | $367.60 | $367.60 | 270 | — | — |
| 2008-02-15 | $368.00 | $368.00 | 233 | — | — |
| 2008-02-14 | $368.80 | $368.80 | 3,350 | — | — |
| 2008-02-13 | $367.60 | $367.60 | 2,385 | — | — |
| 2008-02-12 | $368.40 | $368.40 | 0 | — | — |
| 2008-02-11 | $368.40 | $368.40 | 0 | — | — |
| 2008-02-08 | $368.40 | $368.40 | 690 | — | — |
| 2008-02-07 | $368.00 | $368.00 | 2,938 | — | — |
| 2008-02-06 | $368.40 | $368.40 | 0 | — | — |
| 2008-02-05 | $368.40 | $368.40 | 12,700 | — | — |
| 2008-02-04 | $367.60 | $367.60 | 253 | — | — |
| 2008-02-01 | $367.60 | $367.60 | 510 | — | — |
| 2008-01-31 | $368.40 | $368.40 | 500 | — | — |
| 2008-01-30 | $368.40 | $368.40 | 10 | — | — |
| 2008-01-29 | $368.00 | $368.00 | 75 | — | — |
| 2008-01-28 | $367.60 | $367.60 | 130 | — | — |
| 2008-01-25 | $368.00 | $368.00 | 88 | — | — |
| 2008-01-24 | $367.60 | $367.60 | 0 | — | — |
| 2008-01-23 | $367.60 | $367.60 | 98 | — | — |
| 2008-01-22 | $367.60 | $367.60 | 203 | — | — |
| 2008-01-18 | $367.20 | $367.20 | 75 | — | — |
| 2008-01-17 | $367.20 | $367.20 | 213 | — | — |
| 2008-01-16 | $367.60 | $367.60 | 108 | — | — |
| 2008-01-15 | $367.60 | $367.60 | 893 | — | — |
| 2008-01-14 | $367.20 | $367.20 | 2,053 | — | — |
| 2008-01-11 | $367.60 | $367.60 | 113 | — | — |
| 2008-01-10 | $367.20 | $367.20 | 430 | — | — |
| 2008-01-09 | $366.80 | $366.80 | 203 | — | — |
| 2008-01-08 | $367.20 | $367.20 | 10,875 | — | — |
| 2008-01-07 | $363.60 | $363.60 | 713 | — | — |
| 2008-01-04 | $363.60 | $363.60 | 183 | — | — |
| 2008-01-03 | $364.40 | $364.40 | 113 | — | — |
| 2008-01-02 | $362.40 | $362.40 | 338 | — | — |