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
- 2003-09-29 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 | $114.00 | $114.00 | 698 | — | — |
| 2008-12-30 | $97.80 | $97.80 | 245 | — | — |
| 2008-12-29 | $111.00 | $111.00 | 237 | — | — |
| 2008-12-26 | $124.80 | $124.80 | 55 | — | — |
| 2008-12-24 | $127.20 | $127.20 | 97 | — | — |
| 2008-12-23 | $127.80 | $127.80 | 107 | — | — |
| 2008-12-22 | $125.40 | $125.40 | 2 | — | — |
| 2008-12-19 | $133.80 | $133.80 | 63 | — | — |
| 2008-12-18 | $143.40 | $143.40 | 63 | — | — |
| 2008-12-17 | $144.00 | $144.00 | 262 | — | — |
| 2008-12-16 | $152.40 | $152.40 | 250 | — | — |
| 2008-12-15 | $120.00 | $120.00 | 42 | — | — |
| 2008-12-12 | $120.00 | $120.00 | 17 | — | — |
| 2008-12-11 | $133.80 | $133.80 | 53 | — | — |
| 2008-12-10 | $127.20 | $127.20 | 50 | — | — |
| 2008-12-09 | $128.40 | $128.40 | 123 | — | — |
| 2008-12-08 | $114.60 | $114.60 | 5 | — | — |
| 2008-12-05 | $108.60 | $108.60 | 43 | — | — |
| 2008-12-04 | $117.60 | $117.60 | 18 | — | — |
| 2008-12-03 | $114.00 | $114.00 | 67 | — | — |
| 2008-12-02 | $106.80 | $106.80 | 77 | — | — |
| 2008-12-01 | $117.00 | $117.00 | 232 | — | — |
| 2008-11-28 | $117.60 | $117.60 | 23 | — | — |
| 2008-11-26 | $113.40 | $113.40 | 252 | — | — |
| 2008-11-25 | $103.20 | $103.20 | 103 | — | — |
| 2008-11-24 | $100.80 | $100.80 | 362 | — | — |
| 2008-11-21 | $118.20 | $118.20 | 153 | — | — |
| 2008-11-20 | $129.00 | $129.00 | 253 | — | — |
| 2008-11-19 | $132.00 | $132.00 | 150 | — | — |
| 2008-11-18 | $144.00 | $144.00 | 18 | — | — |
| 2008-11-17 | $148.20 | $148.20 | 118 | — | — |
| 2008-11-14 | $153.60 | $153.60 | 92 | — | — |
| 2008-11-13 | $150.00 | $150.00 | 252 | — | — |
| 2008-11-12 | $158.40 | $158.40 | 133 | — | — |
| 2008-11-11 | $158.40 | $158.40 | 302 | — | — |
| 2008-11-10 | $151.80 | $151.80 | 95 | — | — |
| 2008-11-07 | $163.80 | $163.80 | 93 | — | — |
| 2008-11-06 | $180.00 | $180.00 | 365 | — | — |
| 2008-11-05 | $195.00 | $195.00 | 270 | — | — |
| 2008-11-04 | $173.40 | $173.40 | 78 | — | — |
| 2008-11-03 | $147.00 | $147.00 | 98 | — | — |
| 2008-10-31 | $130.20 | $130.20 | 38 | — | — |
| 2008-10-30 | $150.00 | $150.00 | 20 | — | — |
| 2008-10-29 | $138.60 | $138.60 | 10 | — | — |
| 2008-10-28 | $127.20 | $127.20 | 165 | — | — |
| 2008-10-27 | $135.00 | $135.00 | 113 | — | — |
| 2008-10-24 | $172.80 | $172.80 | 115 | — | — |
| 2008-10-23 | $174.00 | $174.00 | 42 | — | — |
| 2008-10-22 | $173.40 | $173.40 | 32 | — | — |
| 2008-10-21 | $154.20 | $154.20 | 2 | — | — |
| 2008-10-20 | $156.60 | $156.60 | 33 | — | — |
| 2008-10-17 | $144.00 | $144.00 | 10 | — | — |
| 2008-10-16 | $168.00 | $168.00 | 625 | — | — |
| 2008-10-15 | $177.60 | $177.60 | 5 | — | — |
| 2008-10-14 | $162.00 | $162.00 | 97 | — | — |
| 2008-10-13 | $163.20 | $163.20 | 222 | — | — |
| 2008-10-10 | $146.40 | $146.40 | 527 | — | — |
| 2008-10-09 | $168.00 | $168.00 | 410 | — | — |
| 2008-10-08 | $190.20 | $190.20 | 483 | — | — |
| 2008-10-07 | $209.40 | $209.40 | 20 | — | — |
| 2008-10-06 | $195.60 | $195.60 | 460 | — | — |
| 2008-10-03 | $209.40 | $209.40 | 122 | — | — |
| 2008-10-02 | $204.00 | $204.00 | 48 | — | — |
| 2008-10-01 | $205.20 | $205.20 | 122 | — | — |
| 2008-09-30 | $210.00 | $210.00 | 23 | — | — |
| 2008-09-29 | $217.20 | $217.20 | 88 | — | — |
| 2008-09-26 | $228.00 | $228.00 | 143 | — | — |
| 2008-09-25 | $235.80 | $235.80 | 105 | — | — |
| 2008-09-24 | $235.80 | $235.80 | 167 | — | — |
| 2008-09-23 | $234.00 | $234.00 | 400 | — | — |
| 2008-09-22 | $229.20 | $229.20 | 203 | — | — |
| 2008-09-19 | $239.40 | $239.40 | 285 | — | — |
| 2008-09-18 | $208.80 | $208.80 | 325 | — | — |
| 2008-09-17 | $215.40 | $215.40 | 135 | — | — |
| 2008-09-16 | $221.40 | $221.40 | 188 | — | — |
| 2008-09-15 | $228.60 | $228.60 | 227 | — | — |
| 2008-09-12 | $234.00 | $234.00 | 212 | — | — |
| 2008-09-11 | $210.00 | $210.00 | 188 | — | — |
| 2008-09-10 | $232.80 | $232.80 | 48 | — | — |
| 2008-09-09 | $229.20 | $229.20 | 502 | — | — |
| 2008-09-08 | $216.00 | $216.00 | 65 | — | — |
| 2008-09-05 | $228.00 | $228.00 | 102 | — | — |
| 2008-09-04 | $211.20 | $211.20 | 303 | — | — |
| 2008-09-03 | $219.00 | $219.00 | 198 | — | — |
| 2008-09-02 | $219.00 | $219.00 | 348 | — | — |
| 2008-08-29 | $231.00 | $231.00 | 157 | — | — |
| 2008-08-28 | $233.40 | $233.40 | 72 | — | — |
| 2008-08-27 | $240.00 | $240.00 | 458 | — | — |
| 2008-08-26 | $243.60 | $243.60 | 225 | — | — |
| 2008-08-25 | $240.00 | $240.00 | 155 | — | — |
| 2008-08-22 | $243.00 | $243.00 | 120 | — | — |
| 2008-08-21 | $243.60 | $243.60 | 117 | — | — |
| 2008-08-20 | $249.60 | $249.60 | 150 | — | — |
| 2008-08-19 | $249.00 | $249.00 | 455 | — | — |
| 2008-08-18 | $253.80 | $253.80 | 123 | — | — |
| 2008-08-15 | $242.40 | $242.40 | 435 | — | — |
| 2008-08-14 | $242.40 | $242.40 | 210 | — | — |
| 2008-08-13 | $240.00 | $240.00 | 82 | — | — |
| 2008-08-12 | $247.80 | $247.80 | 107 | — | — |
| 2008-08-11 | $240.00 | $240.00 | 300 | — | — |
| 2008-08-08 | $243.60 | $243.60 | 277 | — | — |
| 2008-08-07 | $245.40 | $245.40 | 175 | — | — |
| 2008-08-06 | $234.60 | $234.60 | 362 | — | — |
| 2008-08-05 | $256.80 | $256.80 | 155 | — | — |
| 2008-08-04 | $266.40 | $266.40 | 57 | — | — |
| 2008-08-01 | $266.40 | $266.40 | 342 | — | — |
| 2008-07-31 | $259.20 | $259.20 | 738 | — | — |
| 2008-07-30 | $282.00 | $282.00 | 367 | — | — |
| 2008-07-29 | $285.00 | $285.00 | 748 | — | — |
| 2008-07-28 | $265.20 | $265.20 | 193 | — | — |
| 2008-07-25 | $275.40 | $275.40 | 612 | — | — |
| 2008-07-24 | $276.00 | $276.00 | 173 | — | — |
| 2008-07-23 | $291.00 | $291.00 | 647 | — | — |
| 2008-07-22 | $303.60 | $303.60 | 1,780 | — | — |
| 2008-07-21 | $286.20 | $286.20 | 413 | — | — |
| 2008-07-18 | $276.00 | $276.00 | 138 | — | — |
| 2008-07-17 | $265.80 | $265.80 | 427 | — | — |
| 2008-07-16 | $256.20 | $256.20 | 197 | — | — |
| 2008-07-15 | $250.80 | $250.80 | 365 | — | — |
| 2008-07-14 | $243.00 | $243.00 | 88 | — | — |
| 2008-07-11 | $249.00 | $249.00 | 1,175 | — | — |
| 2008-07-10 | $216.00 | $216.00 | 317 | — | — |
| 2008-07-09 | $225.00 | $225.00 | 407 | — | — |
| 2008-07-08 | $219.00 | $219.00 | 305 | — | — |
| 2008-07-07 | $220.80 | $220.80 | 142 | — | — |
| 2008-07-03 | $210.60 | $210.60 | 315 | — | — |
| 2008-07-02 | $201.00 | $201.00 | 742 | — | — |
| 2008-07-01 | $219.00 | $219.00 | 207 | — | — |
| 2008-06-30 | $223.80 | $223.80 | 212 | — | — |
| 2008-06-27 | $225.00 | $225.00 | 275 | — | — |
| 2008-06-26 | $222.00 | $222.00 | 185 | — | — |
| 2008-06-25 | $219.60 | $219.60 | 170 | — | — |
| 2008-06-24 | $225.00 | $225.00 | 138 | — | — |
| 2008-06-23 | $225.00 | $225.00 | 322 | — | — |
| 2008-06-20 | $220.20 | $220.20 | 110 | — | — |
| 2008-06-19 | $237.00 | $237.00 | 15 | — | — |
| 2008-06-18 | $237.60 | $237.60 | 148 | — | — |
| 2008-06-17 | $234.60 | $234.60 | 102 | — | — |
| 2008-06-16 | $228.60 | $228.60 | 413 | — | — |
| 2008-06-13 | $215.40 | $215.40 | 55 | — | — |
| 2008-06-12 | $222.00 | $222.00 | 12 | — | — |
| 2008-06-11 | $216.00 | $216.00 | 90 | — | — |
| 2008-06-10 | $216.60 | $216.60 | 232 | — | — |
| 2008-06-09 | $225.00 | $225.00 | 418 | — | — |
| 2008-06-06 | $231.00 | $231.00 | 172 | — | — |
| 2008-06-05 | $245.40 | $245.40 | 158 | — | — |
| 2008-06-04 | $244.80 | $244.80 | 0 | — | — |
| 2008-06-03 | $244.80 | $244.80 | 27 | — | — |
| 2008-06-02 | $240.00 | $240.00 | 162 | — | — |
| 2008-05-30 | $240.00 | $240.00 | 102 | — | — |
| 2008-05-29 | $240.00 | $240.00 | 78 | — | — |
| 2008-05-28 | $246.00 | $246.00 | 48 | — | — |
| 2008-05-27 | $240.00 | $240.00 | 50 | — | — |
| 2008-05-23 | $249.60 | $249.60 | 82 | — | — |
| 2008-05-22 | $240.00 | $240.00 | 285 | — | — |
| 2008-05-21 | $244.80 | $244.80 | 242 | — | — |
| 2008-05-20 | $238.80 | $238.80 | 57 | — | — |
| 2008-05-19 | $230.40 | $230.40 | 413 | — | — |
| 2008-05-16 | $249.60 | $249.60 | 138 | — | — |
| 2008-05-15 | $255.00 | $255.00 | 47 | — | — |
| 2008-05-14 | $258.00 | $258.00 | 253 | — | — |
| 2008-05-13 | $257.40 | $257.40 | 200 | — | — |
| 2008-05-12 | $254.40 | $254.40 | 202 | — | — |
| 2008-05-09 | $251.40 | $251.40 | 87 | — | — |
| 2008-05-08 | $255.00 | $255.00 | 115 | — | — |
| 2008-05-07 | $256.80 | $256.80 | 108 | — | — |
| 2008-05-06 | $261.60 | $261.60 | 267 | — | — |
| 2008-05-05 | $257.40 | $257.40 | 87 | — | — |
| 2008-05-02 | $256.80 | $256.80 | 123 | — | — |
| 2008-05-01 | $256.80 | $256.80 | 78 | — | — |
| 2008-04-30 | $254.40 | $254.40 | 13 | — | — |
| 2008-04-29 | $249.00 | $249.00 | 23 | — | — |
| 2008-04-28 | $252.00 | $252.00 | 117 | — | — |
| 2008-04-25 | $252.00 | $252.00 | 125 | — | — |
| 2008-04-24 | $252.00 | $252.00 | 113 | — | — |
| 2008-04-23 | $247.20 | $247.20 | 2 | — | — |
| 2008-04-22 | $249.00 | $249.00 | 218 | — | — |
| 2008-04-21 | $257.40 | $257.40 | 107 | — | — |
| 2008-04-18 | $256.20 | $256.20 | 178 | — | — |
| 2008-04-17 | $255.60 | $255.60 | 95 | — | — |
| 2008-04-16 | $252.00 | $252.00 | 48 | — | — |
| 2008-04-15 | $251.40 | $251.40 | 192 | — | — |
| 2008-04-14 | $252.60 | $252.60 | 168 | — | — |
| 2008-04-11 | $255.00 | $255.00 | 90 | — | — |
| 2008-04-10 | $253.20 | $253.20 | 190 | — | — |
| 2008-04-09 | $252.00 | $252.00 | 75 | — | — |
| 2008-04-08 | $249.60 | $249.60 | 95 | — | — |
| 2008-04-07 | $249.00 | $249.00 | 248 | — | — |
| 2008-04-04 | $234.00 | $234.00 | 567 | — | — |
| 2008-04-03 | $253.80 | $253.80 | 97 | — | — |
| 2008-04-02 | $252.60 | $252.60 | 398 | — | — |
| 2008-04-01 | $264.60 | $264.60 | 153 | — | — |
| 2008-03-31 | $264.00 | $264.00 | 287 | — | — |
| 2008-03-28 | $274.80 | $274.80 | 207 | — | — |
| 2008-03-27 | $279.60 | $279.60 | 138 | — | — |
| 2008-03-26 | $279.00 | $279.00 | 228 | — | — |
| 2008-03-25 | $274.20 | $274.20 | 188 | — | — |
| 2008-03-24 | $269.40 | $269.40 | 190 | — | — |
| 2008-03-20 | $276.00 | $276.00 | 240 | — | — |
| 2008-03-19 | $261.60 | $261.60 | 123 | — | — |
| 2008-03-18 | $273.00 | $273.00 | 577 | — | — |
| 2008-03-17 | $264.60 | $264.60 | 295 | — | — |
| 2008-03-14 | $277.80 | $277.80 | 595 | — | — |
| 2008-03-13 | $258.00 | $258.00 | 155 | — | — |
| 2008-03-12 | $259.80 | $259.80 | 307 | — | — |
| 2008-03-11 | $264.60 | $264.60 | 1,132 | — | — |
| 2008-03-10 | $260.40 | $260.40 | 732 | — | — |
| 2008-03-07 | $278.40 | $278.40 | 720 | — | — |
| 2008-03-06 | $300.00 | $300.00 | 735 | — | — |
| 2008-03-05 | $291.00 | $291.00 | 1,228 | — | — |
| 2008-03-04 | $294.60 | $294.60 | 6,615 | — | — |
| 2008-03-03 | $255.60 | $255.60 | 897 | — | — |
| 2008-02-29 | $270.60 | $270.60 | 1,065 | — | — |
| 2008-02-28 | $266.40 | $266.40 | 1,338 | — | — |
| 2008-02-27 | $279.00 | $279.00 | 5,360 | — | — |
| 2008-02-26 | $335.40 | $335.40 | 28,675 | — | — |
| 2008-02-25 | $246.00 | $246.00 | 0 | — | — |
| 2008-02-22 | $246.00 | $246.00 | 433 | — | — |
| 2008-02-21 | $241.20 | $241.20 | 148 | — | — |
| 2008-02-20 | $240.00 | $240.00 | 222 | — | — |
| 2008-02-19 | $243.00 | $243.00 | 152 | — | — |
| 2008-02-15 | $232.80 | $232.80 | 42 | — | — |
| 2008-02-14 | $240.00 | $240.00 | 245 | — | — |
| 2008-02-13 | $239.40 | $239.40 | 102 | — | — |
| 2008-02-12 | $232.80 | $232.80 | 113 | — | — |
| 2008-02-11 | $240.00 | $240.00 | 208 | — | — |
| 2008-02-08 | $239.40 | $239.40 | 152 | — | — |
| 2008-02-07 | $232.80 | $232.80 | 38 | — | — |
| 2008-02-06 | $246.60 | $246.60 | 43 | — | — |
| 2008-02-05 | $238.20 | $238.20 | 248 | — | — |
| 2008-02-04 | $234.60 | $234.60 | 70 | — | — |
| 2008-02-01 | $228.00 | $228.00 | 615 | — | — |
| 2008-01-31 | $228.00 | $228.00 | 275 | — | — |
| 2008-01-30 | $245.40 | $245.40 | 87 | — | — |
| 2008-01-29 | $247.20 | $247.20 | 198 | — | — |
| 2008-01-28 | $250.80 | $250.80 | 200 | — | — |
| 2008-01-25 | $245.40 | $245.40 | 232 | — | — |
| 2008-01-24 | $231.60 | $231.60 | 425 | — | — |
| 2008-01-23 | $220.20 | $220.20 | 688 | — | — |
| 2008-01-22 | $243.60 | $243.60 | 480 | — | — |
| 2008-01-18 | $269.40 | $269.40 | 188 | — | — |
| 2008-01-17 | $270.00 | $270.00 | 338 | — | — |
| 2008-01-16 | $251.40 | $251.40 | 105 | — | — |
| 2008-01-15 | $243.60 | $243.60 | 115 | — | — |
| 2008-01-14 | $255.60 | $255.60 | 2,793 | — | — |
| 2008-01-11 | $279.00 | $279.00 | 713 | — | — |
| 2008-01-10 | $273.00 | $273.00 | 645 | — | — |
| 2008-01-09 | $250.20 | $250.20 | 223 | — | — |
| 2008-01-08 | $240.60 | $240.60 | 255 | — | — |
| 2008-01-07 | $229.80 | $229.80 | 433 | — | — |
| 2008-01-04 | $240.00 | $240.00 | 158 | — | — |
| 2008-01-03 | $240.60 | $240.60 | 375 | — | — |
| 2008-01-02 | $248.40 | $248.40 | 1,095 | — | — |