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
- 1980-12-29 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 | $36.00 | $133.89 | 25,560 | — | — |
| 2008-12-30 | $34.40 | $127.94 | 33,290 | — | — |
| 2008-12-29 | $36.30 | $135.00 | 26,430 | — | — |
| 2008-12-26 | $38.30 | $142.44 | 10,150 | — | — |
| 2008-12-24 | $36.20 | $134.63 | 9,540 | — | — |
| 2008-12-23 | $34.20 | $127.19 | 13,110 | — | — |
| 2008-12-22 | $34.90 | $129.80 | 21,180 | — | — |
| 2008-12-19 | $39.50 | $146.90 | 35,180 | — | — |
| 2008-12-18 | $35.80 | $133.14 | 31,660 | — | — |
| 2008-12-17 | $40.50 | $150.62 | 12,830 | — | — |
| 2008-12-16 | $41.10 | $152.85 | 15,210 | — | — |
| 2008-12-15 | $37.60 | $139.84 | 16,660 | — | — |
| 2008-12-12 | $42.60 | $158.43 | 10,960 | — | — |
| 2008-12-11 | $39.00 | $145.04 | 13,320 | — | — |
| 2008-12-10 | $39.50 | $146.90 | 10,040 | — | — |
| 2008-12-09 | $39.80 | $148.02 | 15,580 | — | — |
| 2008-12-08 | $38.20 | $142.07 | 37,140 | — | — |
| 2008-12-05 | $35.00 | $130.17 | 39,130 | — | — |
| 2008-12-04 | $40.80 | $151.74 | 6,850 | — | — |
| 2008-12-03 | $46.60 | $173.31 | 15,470 | — | — |
| 2008-12-02 | $43.60 | $162.15 | 11,230 | — | — |
| 2008-12-01 | $40.20 | $149.51 | 8,960 | — | — |
| 2008-11-28 | $50.00 | $185.95 | 4,060 | — | — |
| 2008-11-26 | $45.50 | $169.22 | 23,260 | — | — |
| 2008-11-25 | $39.00 | $145.04 | 10,860 | — | — |
| 2008-11-24 | $38.50 | $143.18 | 21,640 | — | — |
| 2008-11-21 | $36.00 | $133.89 | 21,260 | — | — |
| 2008-11-20 | $39.70 | $147.65 | 17,050 | — | — |
| 2008-11-19 | $46.00 | $171.08 | 18,460 | — | — |
| 2008-11-18 | $50.60 | $188.18 | 20,660 | — | — |
| 2008-11-17 | $58.30 | $216.82 | 6,950 | — | — |
| 2008-11-14 | $58.90 | $219.05 | 15,570 | — | — |
| 2008-11-13 | $67.40 | $250.66 | 20,180 | — | — |
| 2008-11-12 | $56.90 | $211.61 | 29,930 | — | — |
| 2008-11-11 | $61.20 | $227.61 | 7,560 | — | — |
| 2008-11-10 | $60.80 | $226.12 | 9,570 | — | — |
| 2008-11-07 | $65.20 | $242.48 | 14,220 | — | — |
| 2008-11-06 | $59.90 | $222.77 | 16,230 | — | — |
| 2008-11-05 | $70.00 | $260.33 | 17,680 | — | — |
| 2008-11-04 | $87.50 | $325.42 | 16,770 | — | — |
| 2008-11-03 | $74.80 | $278.19 | 21,100 | — | — |
| 2008-10-31 | $79.00 | $293.81 | 53,230 | — | — |
| 2008-10-30 | $69.70 | $259.22 | 36,580 | — | — |
| 2008-10-29 | $69.40 | $258.10 | 95,690 | — | — |
| 2008-10-28 | $44.20 | $164.38 | 32,590 | — | — |
| 2008-10-27 | $38.90 | $144.67 | 29,790 | — | — |
| 2008-10-24 | $43.70 | $162.52 | 35,500 | — | — |
| 2008-10-23 | $46.00 | $171.08 | 22,620 | — | — |
| 2008-10-22 | $49.80 | $185.21 | 26,900 | — | — |
| 2008-10-21 | $60.90 | $226.49 | 23,650 | — | — |
| 2008-10-20 | $70.40 | $261.82 | 16,490 | — | — |
| 2008-10-17 | $70.70 | $262.94 | 27,360 | — | — |
| 2008-10-16 | $83.80 | $311.66 | 15,890 | — | — |
| 2008-10-15 | $81.10 | $301.62 | 15,930 | — | — |
| 2008-10-14 | $91.30 | $339.55 | 22,100 | — | — |
| 2008-10-13 | $99.10 | $368.56 | 6,590 | — | — |
| 2008-10-10 | $97.00 | $360.75 | 25,560 | — | — |
| 2008-10-09 | $68.20 | $253.64 | 14,720 | — | — |
| 2008-10-08 | $81.90 | $304.59 | 14,900 | — | — |
| 2008-10-07 | $94.90 | $352.94 | 17,920 | — | — |
| 2008-10-06 | $102.20 | $380.09 | 20,860 | — | — |
| 2008-10-03 | $106.40 | $395.71 | 9,220 | — | — |
| 2008-10-02 | $111.80 | $415.79 | 7,040 | — | — |
| 2008-10-01 | $131.70 | $489.80 | 12,760 | — | — |
| 2008-09-30 | $155.00 | $576.45 | 15,480 | — | — |
| 2008-09-29 | $135.30 | $503.19 | 18,970 | — | — |
| 2008-09-26 | $134.20 | $499.10 | 10,260 | — | — |
| 2008-09-25 | $144.70 | $515.83 | 25,620 | — | — |
| 2008-09-24 | $127.10 | $453.09 | 12,580 | — | — |
| 2008-09-23 | $120.10 | $428.14 | 11,740 | — | — |
| 2008-09-22 | $125.30 | $446.68 | 19,540 | — | — |
| 2008-09-19 | $116.30 | $414.59 | 610 | — | — |
| 2008-09-18 | $103.40 | $368.61 | 67,560 | — | — |
| 2008-09-17 | $97.80 | $348.64 | 55,710 | — | — |
| 2008-09-16 | $107.30 | $382.51 | 51,710 | — | — |
| 2008-09-15 | $110.60 | $394.27 | 44,730 | — | — |
| 2008-09-12 | $118.30 | $421.72 | 20,540 | — | — |
| 2008-09-11 | $118.50 | $422.44 | 15,730 | — | — |
| 2008-09-10 | $126.70 | $451.67 | 19,400 | — | — |
| 2008-09-09 | $128.80 | $459.15 | 16,550 | — | — |
| 2008-09-08 | $130.20 | $464.14 | 20,630 | — | — |
| 2008-09-05 | $127.60 | $454.88 | 15,220 | — | — |
| 2008-09-04 | $127.30 | $453.81 | 23,910 | — | — |
| 2008-09-03 | $134.90 | $480.90 | 21,390 | — | — |
| 2008-09-02 | $127.20 | $453.45 | 23,330 | — | — |
| 2008-08-29 | $120.60 | $429.92 | 14,410 | — | — |
| 2008-08-28 | $121.20 | $432.06 | 13,000 | — | — |
| 2008-08-27 | $116.10 | $413.88 | 21,960 | — | — |
| 2008-08-26 | $117.50 | $418.87 | 21,480 | — | — |
| 2008-08-25 | $120.30 | $428.85 | 71,540 | — | — |
| 2008-08-22 | $129.90 | $463.07 | 14,280 | — | — |
| 2008-08-21 | $127.50 | $454.52 | 31,500 | — | — |
| 2008-08-20 | $132.50 | $472.34 | 38,420 | — | — |
| 2008-08-19 | $132.40 | $471.99 | 24,780 | — | — |
| 2008-08-18 | $142.00 | $506.21 | 16,290 | — | — |
| 2008-08-15 | $138.60 | $494.09 | 26,170 | — | — |
| 2008-08-14 | $139.00 | $495.51 | 28,200 | — | — |
| 2008-08-13 | $149.00 | $531.16 | 11,120 | — | — |
| 2008-08-12 | $151.60 | $540.43 | 12,070 | — | — |
| 2008-08-11 | $156.50 | $557.90 | 16,980 | — | — |
| 2008-08-08 | $155.40 | $553.98 | 11,730 | — | — |
| 2008-08-07 | $148.50 | $529.38 | 22,780 | — | — |
| 2008-08-06 | $164.40 | $586.06 | 24,780 | — | — |
| 2008-08-05 | $148.50 | $529.38 | 42,420 | — | — |
| 2008-08-04 | $143.80 | $512.63 | 27,940 | — | — |
| 2008-08-01 | $167.30 | $596.40 | 20,400 | — | — |
| 2008-07-31 | $154.20 | $549.70 | 31,130 | — | — |
| 2008-07-30 | $155.10 | $552.91 | 88,270 | — | — |
| 2008-07-29 | $180.60 | $643.81 | 24,020 | — | — |
| 2008-07-28 | $169.00 | $602.46 | 20,330 | — | — |
| 2008-07-25 | $183.90 | $655.58 | 20,690 | — | — |
| 2008-07-24 | $177.10 | $631.34 | 33,110 | — | — |
| 2008-07-23 | $197.60 | $704.41 | 48,500 | — | — |
| 2008-07-22 | $187.80 | $669.48 | 16,660 | — | — |
| 2008-07-21 | $190.20 | $678.03 | 9,580 | — | — |
| 2008-07-18 | $183.50 | $654.15 | 13,610 | — | — |
| 2008-07-17 | $192.20 | $685.16 | 18,930 | — | — |
| 2008-07-16 | $194.50 | $693.36 | 22,020 | — | — |
| 2008-07-15 | $178.20 | $635.26 | 24,370 | — | — |
| 2008-07-14 | $173.40 | $618.15 | 18,470 | — | — |
| 2008-07-11 | $183.50 | $654.15 | 24,000 | — | — |
| 2008-07-10 | $182.00 | $648.80 | 84,940 | — | — |
| 2008-07-09 | $175.70 | $626.34 | 15,740 | — | — |
| 2008-07-08 | $190.20 | $678.03 | 45,160 | — | — |
| 2008-07-07 | $167.70 | $597.83 | 26,110 | — | — |
| 2008-07-03 | $175.90 | $627.06 | 14,520 | — | — |
| 2008-07-02 | $181.10 | $645.59 | 39,460 | — | — |
| 2008-07-01 | $185.40 | $660.92 | 63,680 | — | — |
| 2008-06-30 | $192.10 | $684.81 | 33,960 | — | — |
| 2008-06-27 | $198.60 | $707.98 | 55,870 | — | — |
| 2008-06-26 | $187.10 | $666.98 | 31,890 | — | — |
| 2008-06-25 | $202.80 | $694.43 | 52,170 | — | — |
| 2008-06-24 | $203.50 | $696.83 | 116,500 | — | — |
| 2008-06-23 | $225.00 | $770.45 | 96,020 | — | — |
| 2008-06-20 | $251.10 | $859.82 | 23,310 | — | — |
| 2008-06-19 | $257.50 | $881.74 | 9,190 | — | — |
| 2008-06-18 | $251.90 | $862.56 | 19,890 | — | — |
| 2008-06-17 | $252.10 | $863.25 | 16,540 | — | — |
| 2008-06-16 | $256.60 | $878.66 | 10,430 | — | — |
| 2008-06-13 | $253.60 | $868.38 | 13,080 | — | — |
| 2008-06-12 | $252.40 | $864.27 | 14,990 | — | — |
| 2008-06-11 | $256.50 | $878.31 | 32,300 | — | — |
| 2008-06-10 | $267.70 | $916.67 | 23,760 | — | — |
| 2008-06-09 | $272.30 | $932.42 | 14,920 | — | — |
| 2008-06-06 | $278.70 | $954.33 | 14,590 | — | — |
| 2008-06-05 | $287.10 | $983.10 | 17,030 | — | — |
| 2008-06-04 | $286.80 | $982.07 | 12,770 | — | — |
| 2008-06-03 | $286.40 | $980.70 | 25,090 | — | — |
| 2008-06-02 | $288.30 | $987.20 | 23,440 | — | — |
| 2008-05-30 | $289.50 | $991.31 | 13,740 | — | — |
| 2008-05-29 | $286.30 | $980.36 | 14,910 | — | — |
| 2008-05-28 | $289.50 | $991.31 | 18,640 | — | — |
| 2008-05-27 | $292.00 | $999.87 | 15,560 | — | — |
| 2008-05-23 | $283.60 | $971.11 | 11,990 | — | — |
| 2008-05-22 | $281.70 | $964.60 | 12,260 | — | — |
| 2008-05-21 | $280.10 | $959.13 | 17,790 | — | — |
| 2008-05-20 | $280.50 | $960.50 | 25,520 | — | — |
| 2008-05-19 | $285.90 | $978.99 | 19,030 | — | — |
| 2008-05-16 | $272.70 | $933.79 | 18,190 | — | — |
| 2008-05-15 | $271.80 | $930.70 | 20,800 | — | — |
| 2008-05-14 | $263.00 | $900.57 | 15,640 | — | — |
| 2008-05-13 | $260.50 | $892.01 | 8,540 | — | — |
| 2008-05-12 | $265.70 | $909.82 | 9,760 | — | — |
| 2008-05-09 | $262.30 | $898.17 | 11,990 | — | — |
| 2008-05-08 | $266.50 | $912.56 | 20,490 | — | — |
| 2008-05-07 | $274.00 | $938.24 | 11,720 | — | — |
| 2008-05-06 | $281.30 | $963.23 | 8,530 | — | — |
| 2008-05-05 | $279.60 | $957.41 | 8,110 | — | — |
| 2008-05-02 | $282.50 | $967.34 | 16,540 | — | — |
| 2008-05-01 | $274.50 | $939.95 | 15,000 | — | — |
| 2008-04-30 | $267.50 | $915.98 | 31,590 | — | — |
| 2008-04-29 | $278.00 | $951.93 | 9,850 | — | — |
| 2008-04-28 | $287.50 | $984.47 | 5,930 | — | — |
| 2008-04-25 | $286.50 | $981.04 | 6,520 | — | — |
| 2008-04-24 | $291.80 | $999.19 | 13,110 | — | — |
| 2008-04-23 | $282.50 | $967.34 | 7,440 | — | — |
| 2008-04-22 | $280.50 | $960.50 | 10,490 | — | — |
| 2008-04-21 | $288.30 | $987.20 | 8,830 | — | — |
| 2008-04-18 | $299.80 | $1,026.58 | 15,690 | — | — |
| 2008-04-17 | $291.90 | $999.53 | 5,800 | — | — |
| 2008-04-16 | $289.00 | $989.60 | 11,230 | — | — |
| 2008-04-15 | $285.30 | $976.93 | 7,650 | — | — |
| 2008-04-14 | $279.70 | $957.76 | 12,480 | — | — |
| 2008-04-11 | $282.50 | $967.34 | 6,360 | — | — |
| 2008-04-10 | $286.40 | $980.70 | 12,320 | — | — |
| 2008-04-09 | $283.80 | $971.80 | 10,080 | — | — |
| 2008-04-08 | $286.00 | $979.33 | 11,130 | — | — |
| 2008-04-07 | $291.00 | $996.45 | 23,310 | — | — |
| 2008-04-04 | $281.00 | $962.21 | 18,090 | — | — |
| 2008-04-03 | $279.50 | $957.07 | 14,590 | — | — |
| 2008-04-02 | $276.80 | $947.83 | 13,940 | — | — |
| 2008-04-01 | $277.00 | $948.51 | 23,950 | — | — |
| 2008-03-31 | $269.50 | $922.83 | 19,810 | — | — |
| 2008-03-28 | $260.70 | $892.70 | 28,100 | — | — |
| 2008-03-27 | $272.40 | $932.76 | 31,970 | — | — |
| 2008-03-26 | $289.80 | $964.95 | 24,340 | — | — |
| 2008-03-25 | $295.50 | $983.93 | 108,080 | — | — |
| 2008-03-24 | $302.00 | $1,005.57 | 17,870 | — | — |
| 2008-03-20 | $286.90 | $955.29 | 29,050 | — | — |
| 2008-03-19 | $259.40 | $863.72 | 9,090 | — | — |
| 2008-03-18 | $269.40 | $897.02 | 15,580 | — | — |
| 2008-03-17 | $243.00 | $809.12 | 17,280 | — | — |
| 2008-03-14 | $253.30 | $843.41 | 18,600 | — | — |
| 2008-03-13 | $269.80 | $898.35 | 13,460 | — | — |
| 2008-03-12 | $268.00 | $892.36 | 13,460 | — | — |
| 2008-03-11 | $272.50 | $907.34 | 17,160 | — | — |
| 2008-03-10 | $250.10 | $832.76 | 15,370 | — | — |
| 2008-03-07 | $259.00 | $862.39 | 19,010 | — | — |
| 2008-03-06 | $250.00 | $832.42 | 33,480 | — | — |
| 2008-03-05 | $267.20 | $889.70 | 29,090 | — | — |
| 2008-03-04 | $258.00 | $859.06 | 16,900 | — | — |
| 2008-03-03 | $268.30 | $893.36 | 24,240 | — | — |
| 2008-02-29 | $276.00 | $919.00 | 12,700 | — | — |
| 2008-02-28 | $286.40 | $953.63 | 8,690 | — | — |
| 2008-02-27 | $291.50 | $970.61 | 6,180 | — | — |
| 2008-02-26 | $290.00 | $965.61 | 13,760 | — | — |
| 2008-02-25 | $288.50 | $960.62 | 7,530 | — | — |
| 2008-02-22 | $276.60 | $921.00 | 10,950 | — | — |
| 2008-02-21 | $281.20 | $936.31 | 7,790 | — | — |
| 2008-02-20 | $285.00 | $948.96 | 5,680 | — | — |
| 2008-02-19 | $278.80 | $928.32 | 11,840 | — | — |
| 2008-02-15 | $274.40 | $913.67 | 10,040 | — | — |
| 2008-02-14 | $275.00 | $915.67 | 9,380 | — | — |
| 2008-02-13 | $277.30 | $923.33 | 6,910 | — | — |
| 2008-02-12 | $277.90 | $925.32 | 14,700 | — | — |
| 2008-02-11 | $272.00 | $905.68 | 30,050 | — | — |
| 2008-02-08 | $291.70 | $971.27 | 15,960 | — | — |
| 2008-02-07 | $291.10 | $969.28 | 11,340 | — | — |
| 2008-02-06 | $284.40 | $946.97 | 6,570 | — | — |
| 2008-02-05 | $289.50 | $963.95 | 10,860 | — | — |
| 2008-02-04 | $303.80 | $1,011.56 | 10,970 | — | — |
| 2008-02-01 | $302.00 | $1,005.57 | 12,740 | — | — |
| 2008-01-31 | $286.70 | $954.63 | 18,500 | — | — |
| 2008-01-30 | $287.60 | $957.62 | 16,520 | — | — |
| 2008-01-29 | $295.10 | $982.59 | 8,460 | — | — |
| 2008-01-28 | $291.80 | $971.61 | 9,890 | — | — |
| 2008-01-25 | $276.00 | $919.00 | 13,040 | — | — |
| 2008-01-24 | $280.20 | $932.98 | 19,800 | — | — |
| 2008-01-23 | $293.60 | $977.60 | 27,870 | — | — |
| 2008-01-22 | $270.20 | $899.69 | 15,720 | — | — |
| 2008-01-18 | $259.00 | $862.39 | 31,150 | — | — |
| 2008-01-17 | $267.80 | $891.69 | 30,470 | — | — |
| 2008-01-16 | $286.20 | $952.96 | 20,990 | — | — |
| 2008-01-15 | $286.00 | $952.29 | 16,410 | — | — |
| 2008-01-14 | $294.60 | $980.93 | 16,450 | — | — |
| 2008-01-11 | $292.20 | $972.94 | 12,900 | — | — |
| 2008-01-10 | $287.50 | $957.29 | 13,360 | — | — |
| 2008-01-09 | $277.00 | $922.33 | 24,700 | — | — |
| 2008-01-08 | $279.50 | $930.65 | 9,190 | — | — |
| 2008-01-07 | $291.10 | $969.28 | 23,330 | — | — |
| 2008-01-04 | $288.10 | $959.29 | 25,950 | — | — |
| 2008-01-03 | $295.00 | $982.26 | 26,310 | — | — |
| 2008-01-02 | $291.80 | $971.61 | 33,650 | — | — |