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
- 1980-03-17 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 | $51.60 | $116.99 | 252,340 | — | — |
| 2008-12-30 | $50.00 | $113.37 | 195,660 | — | — |
| 2008-12-29 | $49.00 | $111.10 | 170,080 | — | — |
| 2008-12-26 | $50.80 | $115.18 | 46,150 | — | — |
| 2008-12-24 | $50.50 | $114.50 | 69,700 | — | — |
| 2008-12-23 | $50.50 | $114.50 | 171,650 | — | — |
| 2008-12-22 | $52.50 | $119.03 | 150,340 | — | — |
| 2008-12-19 | $53.70 | $121.75 | 453,550 | — | — |
| 2008-12-18 | $53.90 | $122.21 | 186,090 | — | — |
| 2008-12-17 | $58.30 | $132.18 | 195,160 | — | — |
| 2008-12-16 | $59.70 | $135.36 | 219,600 | — | — |
| 2008-12-15 | $59.70 | $135.36 | 131,020 | — | — |
| 2008-12-12 | $59.70 | $135.36 | 122,040 | — | — |
| 2008-12-11 | $55.90 | $126.74 | 148,170 | — | — |
| 2008-12-10 | $59.30 | $134.45 | 145,330 | — | — |
| 2008-12-09 | $56.20 | $125.61 | 223,430 | — | — |
| 2008-12-08 | $59.50 | $132.98 | 157,040 | — | — |
| 2008-12-05 | $58.50 | $130.75 | 196,580 | — | — |
| 2008-12-04 | $58.70 | $131.20 | 102,150 | — | — |
| 2008-12-03 | $61.20 | $136.78 | 140,250 | — | — |
| 2008-12-02 | $59.10 | $132.09 | 126,800 | — | — |
| 2008-12-01 | $53.60 | $119.80 | 140,370 | — | — |
| 2008-11-28 | $62.50 | $139.69 | 66,280 | — | — |
| 2008-11-26 | $61.50 | $137.46 | 116,800 | — | — |
| 2008-11-25 | $60.90 | $136.11 | 162,270 | — | — |
| 2008-11-24 | $60.60 | $135.44 | 214,110 | — | — |
| 2008-11-21 | $57.60 | $128.74 | 281,790 | — | — |
| 2008-11-20 | $54.00 | $120.69 | 256,750 | — | — |
| 2008-11-19 | $55.60 | $124.27 | 183,190 | — | — |
| 2008-11-18 | $62.40 | $139.47 | 127,520 | — | — |
| 2008-11-17 | $60.50 | $135.22 | 113,570 | — | — |
| 2008-11-14 | $59.70 | $133.43 | 104,150 | — | — |
| 2008-11-13 | $63.60 | $142.15 | 169,250 | — | — |
| 2008-11-12 | $59.70 | $133.43 | 123,230 | — | — |
| 2008-11-11 | $65.40 | $146.17 | 104,830 | — | — |
| 2008-11-10 | $65.10 | $145.50 | 137,000 | — | — |
| 2008-11-07 | $69.00 | $154.22 | 72,600 | — | — |
| 2008-11-06 | $67.90 | $151.76 | 193,180 | — | — |
| 2008-11-05 | $67.10 | $149.97 | 149,170 | — | — |
| 2008-11-04 | $73.00 | $163.16 | 160,160 | — | — |
| 2008-11-03 | $72.70 | $162.49 | 113,610 | — | — |
| 2008-10-31 | $76.00 | $169.86 | 141,660 | — | — |
| 2008-10-30 | $72.90 | $162.93 | 100,570 | — | — |
| 2008-10-29 | $72.80 | $162.71 | 221,390 | — | — |
| 2008-10-28 | $66.80 | $149.30 | 96,490 | — | — |
| 2008-10-27 | $61.70 | $137.90 | 90,930 | — | — |
| 2008-10-24 | $59.50 | $132.98 | 144,610 | — | — |
| 2008-10-23 | $62.60 | $139.91 | 151,100 | — | — |
| 2008-10-22 | $60.20 | $134.55 | 141,060 | — | — |
| 2008-10-21 | $65.80 | $147.07 | 44,210 | — | — |
| 2008-10-20 | $68.50 | $153.10 | 77,360 | — | — |
| 2008-10-17 | $65.00 | $145.28 | 148,540 | — | — |
| 2008-10-16 | $67.60 | $151.09 | 225,920 | — | — |
| 2008-10-15 | $69.40 | $155.11 | 171,390 | — | — |
| 2008-10-14 | $75.30 | $168.30 | 344,760 | — | — |
| 2008-10-13 | $74.80 | $167.18 | 100,520 | — | — |
| 2008-10-10 | $74.40 | $166.29 | 221,960 | — | — |
| 2008-10-09 | $62.00 | $138.57 | 181,660 | — | — |
| 2008-10-08 | $67.00 | $149.75 | 189,140 | — | — |
| 2008-10-07 | $70.20 | $156.90 | 72,330 | — | — |
| 2008-10-06 | $73.80 | $164.95 | 129,080 | — | — |
| 2008-10-03 | $76.00 | $169.86 | 104,510 | — | — |
| 2008-10-02 | $81.10 | $181.26 | 52,310 | — | — |
| 2008-10-01 | $86.10 | $192.44 | 146,540 | — | — |
| 2008-09-30 | $82.90 | $185.28 | 72,530 | — | — |
| 2008-09-29 | $80.70 | $180.37 | 136,910 | — | — |
| 2008-09-26 | $90.30 | $201.82 | 97,800 | — | — |
| 2008-09-25 | $91.50 | $204.51 | 110,830 | — | — |
| 2008-09-24 | $93.60 | $209.20 | 96,110 | — | — |
| 2008-09-23 | $96.70 | $216.13 | 99,840 | — | — |
| 2008-09-22 | $99.50 | $222.39 | 134,840 | — | — |
| 2008-09-19 | $111.70 | $249.65 | 1,063,690 | — | — |
| 2008-09-18 | $105.00 | $234.68 | 490,150 | — | — |
| 2008-09-17 | $80.00 | $178.80 | 378,400 | — | — |
| 2008-09-16 | $77.20 | $172.55 | 299,770 | — | — |
| 2008-09-15 | $78.20 | $174.78 | 245,680 | — | — |
| 2008-09-12 | $78.50 | $175.45 | 147,340 | — | — |
| 2008-09-11 | $78.90 | $176.34 | 227,130 | — | — |
| 2008-09-10 | $78.70 | $175.90 | 217,490 | — | — |
| 2008-09-09 | $79.70 | $176.34 | 386,470 | — | — |
| 2008-09-08 | $89.30 | $197.59 | 278,790 | — | — |
| 2008-09-05 | $87.30 | $193.16 | 272,060 | — | — |
| 2008-09-04 | $81.80 | $180.99 | 224,520 | — | — |
| 2008-09-03 | $86.50 | $191.39 | 292,630 | — | — |
| 2008-09-02 | $90.80 | $200.90 | 318,600 | — | — |
| 2008-08-29 | $81.50 | $180.33 | 380,810 | — | — |
| 2008-08-28 | $72.30 | $159.97 | 190,070 | — | — |
| 2008-08-27 | $74.80 | $165.50 | 114,040 | — | — |
| 2008-08-26 | $70.60 | $156.21 | 94,580 | — | — |
| 2008-08-25 | $68.70 | $152.01 | 75,850 | — | — |
| 2008-08-22 | $71.30 | $157.76 | 117,910 | — | — |
| 2008-08-21 | $66.80 | $147.80 | 80,400 | — | — |
| 2008-08-20 | $68.20 | $150.90 | 109,440 | — | — |
| 2008-08-19 | $67.00 | $148.24 | 180,950 | — | — |
| 2008-08-18 | $70.90 | $156.87 | 124,730 | — | — |
| 2008-08-15 | $75.00 | $165.95 | 183,920 | — | — |
| 2008-08-14 | $77.10 | $170.59 | 137,820 | — | — |
| 2008-08-13 | $75.10 | $166.17 | 195,420 | — | — |
| 2008-08-12 | $76.50 | $169.26 | 184,590 | — | — |
| 2008-08-11 | $80.50 | $178.11 | 216,680 | — | — |
| 2008-08-08 | $74.80 | $165.50 | 130,300 | — | — |
| 2008-08-07 | $71.20 | $157.54 | 235,380 | — | — |
| 2008-08-06 | $72.50 | $160.41 | 197,840 | — | — |
| 2008-08-05 | $70.90 | $156.87 | 217,970 | — | — |
| 2008-08-04 | $67.80 | $150.01 | 163,730 | — | — |
| 2008-08-01 | $69.50 | $153.78 | 126,260 | — | — |
| 2008-07-31 | $68.70 | $152.01 | 192,800 | — | — |
| 2008-07-30 | $70.90 | $156.87 | 271,380 | — | — |
| 2008-07-29 | $70.00 | $154.88 | 274,820 | — | — |
| 2008-07-28 | $63.40 | $140.28 | 199,350 | — | — |
| 2008-07-25 | $66.70 | $147.58 | 211,870 | — | — |
| 2008-07-24 | $69.00 | $152.67 | 478,010 | — | — |
| 2008-07-23 | $73.60 | $162.85 | 496,830 | — | — |
| 2008-07-22 | $68.00 | $150.46 | 369,780 | — | — |
| 2008-07-21 | $60.60 | $134.08 | 604,700 | — | — |
| 2008-07-18 | $68.90 | $152.45 | 585,940 | — | — |
| 2008-07-17 | $66.60 | $147.36 | 710,410 | — | — |
| 2008-07-16 | $58.20 | $128.77 | 441,980 | — | — |
| 2008-07-15 | $51.20 | $113.29 | 866,080 | — | — |
| 2008-07-14 | $53.60 | $118.60 | 354,600 | — | — |
| 2008-07-11 | $59.30 | $131.21 | 477,940 | — | — |
| 2008-07-10 | $59.50 | $131.65 | 320,830 | — | — |
| 2008-07-09 | $60.10 | $132.98 | 346,720 | — | — |
| 2008-07-08 | $63.50 | $140.50 | 568,050 | — | — |
| 2008-07-07 | $61.60 | $136.30 | 394,890 | — | — |
| 2008-07-03 | $61.00 | $134.97 | 400,210 | — | — |
| 2008-07-02 | $65.20 | $144.26 | 375,860 | — | — |
| 2008-07-01 | $67.80 | $150.01 | 504,290 | — | — |
| 2008-06-30 | $65.90 | $145.81 | 530,990 | — | — |
| 2008-06-27 | $68.80 | $152.23 | 601,910 | — | — |
| 2008-06-26 | $75.60 | $167.27 | 382,820 | — | — |
| 2008-06-25 | $79.60 | $176.12 | 398,850 | — | — |
| 2008-06-24 | $77.40 | $171.26 | 344,430 | — | — |
| 2008-06-23 | $77.60 | $171.70 | 407,220 | — | — |
| 2008-06-20 | $82.70 | $182.98 | 473,630 | — | — |
| 2008-06-19 | $82.80 | $183.20 | 472,360 | — | — |
| 2008-06-18 | $80.50 | $178.11 | 504,030 | — | — |
| 2008-06-17 | $83.80 | $185.42 | 414,050 | — | — |
| 2008-06-16 | $86.10 | $190.51 | 443,700 | — | — |
| 2008-06-13 | $88.90 | $196.70 | 693,380 | — | — |
| 2008-06-12 | $96.60 | $213.74 | 245,660 | — | — |
| 2008-06-11 | $93.50 | $206.88 | 353,270 | — | — |
| 2008-06-10 | $98.00 | $213.30 | 223,820 | — | — |
| 2008-06-09 | $96.60 | $210.25 | 191,060 | — | — |
| 2008-06-06 | $97.90 | $213.08 | 322,410 | — | — |
| 2008-06-05 | $103.30 | $224.83 | 167,280 | — | — |
| 2008-06-04 | $102.40 | $222.87 | 205,650 | — | — |
| 2008-06-03 | $104.00 | $226.35 | 197,420 | — | — |
| 2008-06-02 | $105.80 | $230.27 | 199,230 | — | — |
| 2008-05-30 | $109.00 | $237.24 | 286,200 | — | — |
| 2008-05-29 | $111.40 | $242.46 | 183,290 | — | — |
| 2008-05-28 | $112.90 | $245.72 | 467,850 | — | — |
| 2008-05-27 | $111.20 | $242.02 | 236,590 | — | — |
| 2008-05-23 | $114.10 | $248.34 | 115,290 | — | — |
| 2008-05-22 | $115.20 | $250.73 | 139,270 | — | — |
| 2008-05-21 | $114.50 | $249.21 | 220,300 | — | — |
| 2008-05-20 | $116.60 | $253.78 | 143,820 | — | — |
| 2008-05-19 | $118.90 | $258.78 | 160,870 | — | — |
| 2008-05-16 | $119.50 | $260.09 | 120,380 | — | — |
| 2008-05-15 | $121.10 | $263.57 | 131,420 | — | — |
| 2008-05-14 | $121.20 | $263.79 | 96,410 | — | — |
| 2008-05-13 | $119.20 | $259.44 | 91,460 | — | — |
| 2008-05-12 | $120.00 | $261.18 | 75,670 | — | — |
| 2008-05-09 | $118.10 | $257.04 | 93,190 | — | — |
| 2008-05-08 | $119.30 | $259.65 | 128,480 | — | — |
| 2008-05-07 | $118.40 | $257.70 | 116,900 | — | — |
| 2008-05-06 | $122.70 | $267.05 | 183,360 | — | — |
| 2008-05-05 | $123.20 | $268.14 | 199,500 | — | — |
| 2008-05-02 | $130.60 | $284.25 | 168,460 | — | — |
| 2008-05-01 | $130.20 | $283.38 | 226,650 | — | — |
| 2008-04-30 | $124.70 | $271.41 | 290,720 | — | — |
| 2008-04-29 | $120.00 | $261.18 | 145,660 | — | — |
| 2008-04-28 | $119.80 | $260.74 | 122,590 | — | — |
| 2008-04-25 | $118.50 | $257.91 | 106,530 | — | — |
| 2008-04-24 | $117.90 | $256.61 | 158,930 | — | — |
| 2008-04-23 | $112.70 | $245.29 | 219,710 | — | — |
| 2008-04-22 | $113.10 | $246.16 | 246,130 | — | — |
| 2008-04-21 | $111.50 | $242.68 | 318,970 | — | — |
| 2008-04-18 | $122.70 | $267.05 | 267,560 | — | — |
| 2008-04-17 | $117.50 | $255.74 | 170,860 | — | — |
| 2008-04-16 | $110.50 | $240.50 | 160,700 | — | — |
| 2008-04-15 | $107.90 | $234.84 | 196,680 | — | — |
| 2008-04-14 | $108.40 | $235.93 | 184,550 | — | — |
| 2008-04-11 | $111.00 | $241.59 | 145,960 | — | — |
| 2008-04-10 | $111.10 | $241.81 | 107,300 | — | — |
| 2008-04-09 | $113.00 | $245.94 | 151,770 | — | — |
| 2008-04-08 | $112.50 | $244.85 | 169,500 | — | — |
| 2008-04-07 | $115.70 | $251.82 | 112,230 | — | — |
| 2008-04-04 | $114.50 | $249.21 | 147,700 | — | — |
| 2008-04-03 | $118.50 | $257.91 | 102,610 | — | — |
| 2008-04-02 | $119.10 | $259.22 | 187,550 | — | — |
| 2008-04-01 | $120.10 | $261.40 | 163,240 | — | — |
| 2008-03-31 | $116.60 | $253.78 | 177,840 | — | — |
| 2008-03-28 | $113.40 | $246.81 | 149,960 | — | — |
| 2008-03-27 | $115.70 | $251.82 | 205,480 | — | — |
| 2008-03-26 | $117.60 | $255.95 | 168,950 | — | — |
| 2008-03-25 | $119.50 | $260.09 | 154,750 | — | — |
| 2008-03-24 | $119.10 | $259.22 | 217,680 | — | — |
| 2008-03-20 | $115.30 | $250.95 | 273,160 | — | — |
| 2008-03-19 | $110.00 | $239.41 | 200,280 | — | — |
| 2008-03-18 | $108.90 | $237.02 | 248,150 | — | — |
| 2008-03-17 | $104.10 | $226.57 | 282,130 | — | — |
| 2008-03-14 | $104.10 | $226.57 | 278,350 | — | — |
| 2008-03-13 | $106.00 | $230.71 | 233,000 | — | — |
| 2008-03-12 | $106.60 | $232.01 | 187,210 | — | — |
| 2008-03-11 | $110.40 | $236.80 | 230,380 | — | — |
| 2008-03-10 | $102.50 | $219.86 | 168,130 | — | — |
| 2008-03-07 | $103.50 | $222.00 | 210,060 | — | — |
| 2008-03-06 | $102.50 | $219.86 | 230,860 | — | — |
| 2008-03-05 | $107.50 | $230.58 | 231,340 | — | — |
| 2008-03-04 | $110.70 | $237.44 | 278,130 | — | — |
| 2008-03-03 | $111.70 | $239.59 | 211,620 | — | — |
| 2008-02-29 | $110.40 | $236.80 | 205,960 | — | — |
| 2008-02-28 | $112.30 | $240.88 | 207,950 | — | — |
| 2008-02-27 | $113.90 | $244.31 | 288,240 | — | — |
| 2008-02-26 | $115.70 | $248.17 | 285,680 | — | — |
| 2008-02-25 | $115.00 | $246.67 | 378,750 | — | — |
| 2008-02-22 | $118.10 | $253.32 | 441,360 | — | — |
| 2008-02-21 | $118.30 | $253.75 | 238,220 | — | — |
| 2008-02-20 | $122.00 | $261.68 | 208,450 | — | — |
| 2008-02-19 | $120.90 | $259.32 | 189,600 | — | — |
| 2008-02-15 | $123.30 | $264.47 | 169,540 | — | — |
| 2008-02-14 | $124.90 | $267.90 | 166,630 | — | — |
| 2008-02-13 | $125.90 | $270.05 | 238,820 | — | — |
| 2008-02-12 | $127.60 | $273.69 | 215,530 | — | — |
| 2008-02-11 | $127.60 | $273.69 | 117,270 | — | — |
| 2008-02-08 | $128.90 | $276.48 | 176,670 | — | — |
| 2008-02-07 | $128.00 | $274.55 | 236,210 | — | — |
| 2008-02-06 | $129.10 | $276.91 | 209,580 | — | — |
| 2008-02-05 | $129.90 | $278.63 | 228,840 | — | — |
| 2008-02-04 | $133.20 | $285.71 | 277,930 | — | — |
| 2008-02-01 | $140.70 | $301.79 | 449,570 | — | — |
| 2008-01-31 | $135.20 | $290.00 | 517,260 | — | — |
| 2008-01-30 | $128.90 | $276.48 | 412,030 | — | — |
| 2008-01-29 | $130.20 | $279.27 | 322,130 | — | — |
| 2008-01-28 | $129.60 | $277.98 | 525,850 | — | — |
| 2008-01-25 | $116.10 | $249.03 | 495,070 | — | — |
| 2008-01-24 | $110.40 | $236.80 | 495,980 | — | — |
| 2008-01-23 | $107.10 | $229.72 | 616,810 | — | — |
| 2008-01-22 | $91.80 | $196.91 | 320,540 | — | — |
| 2008-01-18 | $89.00 | $190.90 | 386,350 | — | — |
| 2008-01-17 | $91.20 | $195.62 | 337,820 | — | — |
| 2008-01-16 | $95.90 | $205.70 | 456,520 | — | — |
| 2008-01-15 | $91.60 | $196.48 | 370,480 | — | — |
| 2008-01-14 | $96.80 | $207.63 | 168,430 | — | — |
| 2008-01-11 | $95.10 | $203.98 | 235,040 | — | — |
| 2008-01-10 | $96.70 | $207.42 | 269,950 | — | — |
| 2008-01-09 | $95.20 | $204.20 | 280,120 | — | — |
| 2008-01-08 | $95.50 | $204.84 | 236,200 | — | — |
| 2008-01-07 | $97.10 | $208.27 | 192,010 | — | — |
| 2008-01-04 | $95.50 | $204.84 | 258,550 | — | — |
| 2008-01-03 | $99.10 | $212.56 | 205,380 | — | — |
| 2008-01-02 | $101.20 | $217.07 | 350,370 | — | — |