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
- 1997-06-18 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 | $55.00 | $109.43 | 2,546,900 | — | — |
| 2008-12-30 | $52.91 | $105.27 | 2,039,100 | — | — |
| 2008-12-29 | $50.41 | $100.29 | 1,924,700 | — | — |
| 2008-12-26 | $53.83 | $105.75 | 699,300 | — | — |
| 2008-12-24 | $53.34 | $104.78 | 586,700 | — | — |
| 2008-12-23 | $53.33 | $104.76 | 1,940,100 | — | — |
| 2008-12-22 | $53.65 | $105.39 | 2,521,700 | — | — |
| 2008-12-19 | $56.79 | $111.56 | 3,978,300 | — | — |
| 2008-12-18 | $56.23 | $110.46 | 5,168,700 | — | — |
| 2008-12-17 | $60.51 | $118.87 | 3,548,100 | — | — |
| 2008-12-16 | $61.16 | $120.15 | 5,287,300 | — | — |
| 2008-12-15 | $52.50 | $103.13 | 3,190,500 | — | — |
| 2008-12-12 | $56.00 | $110.01 | 5,107,100 | — | — |
| 2008-12-11 | $51.12 | $100.42 | 5,664,600 | — | — |
| 2008-12-10 | $60.10 | $118.06 | 3,297,800 | — | — |
| 2008-12-09 | $56.46 | $110.91 | 4,583,900 | — | — |
| 2008-12-08 | $60.95 | $119.73 | 4,771,300 | — | — |
| 2008-12-05 | $55.67 | $109.36 | 4,755,300 | — | — |
| 2008-12-04 | $50.83 | $99.85 | 5,163,300 | — | — |
| 2008-12-03 | $51.74 | $101.64 | 5,096,600 | — | — |
| 2008-12-02 | $48.94 | $96.14 | 5,693,400 | — | — |
| 2008-12-01 | $44.49 | $87.40 | 4,891,100 | — | — |
| 2008-11-28 | $53.40 | $104.90 | 1,944,400 | — | — |
| 2008-11-26 | $54.94 | $107.93 | 4,199,400 | — | — |
| 2008-11-25 | $52.38 | $102.90 | 5,536,900 | — | — |
| 2008-11-24 | $51.98 | $102.11 | 6,524,000 | — | — |
| 2008-11-21 | $43.65 | $85.75 | 9,053,500 | — | — |
| 2008-11-20 | $43.28 | $85.02 | 8,048,600 | — | — |
| 2008-11-19 | $43.60 | $85.65 | 4,875,300 | — | — |
| 2008-11-18 | $49.59 | $97.42 | 3,600,400 | — | — |
| 2008-11-17 | $49.40 | $97.04 | 3,020,400 | — | — |
| 2008-11-14 | $52.40 | $102.94 | 2,689,300 | — | — |
| 2008-11-13 | $57.07 | $112.11 | 4,676,200 | — | — |
| 2008-11-12 | $54.01 | $106.10 | 4,200,500 | — | — |
| 2008-11-11 | $58.35 | $114.63 | 2,737,300 | — | — |
| 2008-11-10 | $58.31 | $114.55 | 2,417,900 | — | — |
| 2008-11-07 | $64.20 | $126.12 | 2,169,200 | — | — |
| 2008-11-06 | $61.27 | $120.36 | 2,803,800 | — | — |
| 2008-11-05 | $64.49 | $126.69 | 3,021,700 | — | — |
| 2008-11-04 | $72.38 | $142.19 | 2,972,100 | — | — |
| 2008-11-03 | $66.49 | $130.62 | 2,041,500 | — | — |
| 2008-10-31 | $70.88 | $139.24 | 2,529,600 | — | — |
| 2008-10-30 | $66.67 | $130.97 | 2,970,600 | — | — |
| 2008-10-29 | $64.84 | $127.37 | 5,006,700 | — | — |
| 2008-10-28 | $72.50 | $142.42 | 4,603,600 | — | — |
| 2008-10-27 | $58.50 | $114.92 | 3,367,000 | — | — |
| 2008-10-24 | $61.24 | $120.30 | 2,945,800 | — | — |
| 2008-10-23 | $64.58 | $126.86 | 4,040,400 | — | — |
| 2008-10-22 | $64.82 | $127.34 | 3,372,100 | — | — |
| 2008-10-21 | $69.75 | $137.02 | 2,738,200 | — | — |
| 2008-10-20 | $69.70 | $136.92 | 1,958,600 | — | — |
| 2008-10-17 | $68.56 | $134.68 | 2,212,700 | — | — |
| 2008-10-16 | $68.00 | $133.58 | 5,065,600 | — | — |
| 2008-10-15 | $64.89 | $127.47 | 4,098,700 | — | — |
| 2008-10-14 | $76.97 | $151.20 | 4,097,000 | — | — |
| 2008-10-13 | $83.49 | $164.01 | 3,865,200 | — | — |
| 2008-10-10 | $76.18 | $149.65 | 7,637,300 | — | — |
| 2008-10-09 | $66.55 | $130.73 | 3,300,400 | — | — |
| 2008-10-08 | $75.01 | $147.35 | 3,377,000 | — | — |
| 2008-10-07 | $75.95 | $149.20 | 3,727,000 | — | — |
| 2008-10-06 | $81.34 | $159.79 | 3,794,800 | — | — |
| 2008-10-03 | $81.19 | $159.49 | 3,809,800 | — | — |
| 2008-10-02 | $81.01 | $159.14 | 2,635,000 | — | — |
| 2008-10-01 | $89.30 | $175.42 | 1,553,100 | — | — |
| 2008-09-30 | $93.66 | $183.99 | 2,230,900 | — | — |
| 2008-09-29 | $89.26 | $175.35 | 3,133,900 | — | — |
| 2008-09-26 | $94.71 | $186.05 | 2,045,300 | — | — |
| 2008-09-25 | $91.98 | $179.35 | 2,407,600 | — | — |
| 2008-09-24 | $89.54 | $174.60 | 1,740,600 | — | — |
| 2008-09-23 | $89.00 | $173.54 | 2,529,000 | — | — |
| 2008-09-22 | $87.25 | $170.13 | 2,850,100 | — | — |
| 2008-09-19 | $95.29 | $185.81 | 4,280,800 | — | — |
| 2008-09-18 | $97.00 | $189.14 | 4,686,800 | — | — |
| 2008-09-17 | $87.00 | $169.64 | 2,777,600 | — | — |
| 2008-09-16 | $94.16 | $183.60 | 3,686,300 | — | — |
| 2008-09-15 | $89.00 | $173.54 | 4,609,000 | — | — |
| 2008-09-12 | $103.15 | $201.13 | 1,094,100 | — | — |
| 2008-09-11 | $103.18 | $201.19 | 1,937,800 | — | — |
| 2008-09-10 | $102.63 | $200.12 | 1,928,400 | — | — |
| 2008-09-09 | $100.42 | $195.81 | 2,259,700 | — | — |
| 2008-09-08 | $103.91 | $202.62 | 3,404,400 | — | — |
| 2008-09-05 | $101.05 | $197.04 | 1,718,500 | — | — |
| 2008-09-04 | $101.00 | $196.94 | 1,610,200 | — | — |
| 2008-09-03 | $103.79 | $202.38 | 2,571,300 | — | — |
| 2008-09-02 | $104.35 | $203.47 | 1,116,600 | — | — |
| 2008-08-29 | $102.47 | $199.81 | 1,219,800 | — | — |
| 2008-08-28 | $103.94 | $202.67 | 1,789,400 | — | — |
| 2008-08-27 | $102.06 | $199.01 | 1,523,300 | — | — |
| 2008-08-26 | $100.01 | $195.01 | 856,200 | — | — |
| 2008-08-25 | $99.05 | $193.14 | 1,023,900 | — | — |
| 2008-08-22 | $101.61 | $198.13 | 1,501,900 | — | — |
| 2008-08-21 | $98.02 | $191.13 | 1,241,600 | — | — |
| 2008-08-20 | $98.22 | $191.52 | 1,364,500 | — | — |
| 2008-08-19 | $97.53 | $190.18 | 1,494,000 | — | — |
| 2008-08-18 | $99.02 | $193.08 | 1,525,900 | — | — |
| 2008-08-15 | $99.44 | $193.90 | 1,103,300 | — | — |
| 2008-08-14 | $99.13 | $193.30 | 3,431,100 | — | — |
| 2008-08-13 | $97.98 | $191.05 | 4,034,800 | — | — |
| 2008-08-12 | $101.89 | $198.68 | 1,661,900 | — | — |
| 2008-08-11 | $103.42 | $201.66 | 1,546,600 | — | — |
| 2008-08-08 | $102.37 | $199.61 | 1,492,400 | — | — |
| 2008-08-07 | $98.08 | $191.25 | 1,814,100 | — | — |
| 2008-08-06 | $99.19 | $193.41 | 1,270,300 | — | — |
| 2008-08-05 | $99.22 | $193.47 | 1,651,600 | — | — |
| 2008-08-04 | $94.60 | $184.46 | 1,004,700 | — | — |
| 2008-08-01 | $96.23 | $187.64 | 1,127,600 | — | — |
| 2008-07-31 | $96.19 | $187.56 | 1,402,700 | — | — |
| 2008-07-30 | $97.03 | $189.20 | 1,949,100 | — | — |
| 2008-07-29 | $99.21 | $193.45 | 2,071,600 | — | — |
| 2008-07-28 | $93.02 | $181.38 | 1,707,400 | — | — |
| 2008-07-25 | $94.87 | $184.99 | 1,604,600 | — | — |
| 2008-07-24 | $93.12 | $181.58 | 2,756,300 | — | — |
| 2008-07-23 | $100.00 | $194.99 | 2,228,600 | — | — |
| 2008-07-22 | $99.88 | $194.76 | 1,505,100 | — | — |
| 2008-07-21 | $96.72 | $188.60 | 1,469,400 | — | — |
| 2008-07-18 | $96.58 | $188.32 | 1,589,300 | — | — |
| 2008-07-17 | $95.75 | $186.70 | 2,945,900 | — | — |
| 2008-07-16 | $93.82 | $182.94 | 2,481,500 | — | — |
| 2008-07-15 | $89.21 | $173.95 | 3,212,200 | — | — |
| 2008-07-14 | $89.33 | $174.19 | 2,150,300 | — | — |
| 2008-07-11 | $90.94 | $177.33 | 2,788,100 | — | — |
| 2008-07-10 | $91.81 | $179.02 | 2,237,200 | — | — |
| 2008-07-09 | $88.25 | $172.08 | 1,919,900 | — | — |
| 2008-07-08 | $93.58 | $182.47 | 1,986,500 | — | — |
| 2008-07-07 | $87.47 | $170.56 | 1,548,600 | — | — |
| 2008-07-03 | $89.01 | $173.56 | 1,075,800 | — | — |
| 2008-07-02 | $88.76 | $173.07 | 1,368,000 | — | — |
| 2008-07-01 | $91.17 | $177.77 | 1,282,300 | — | — |
| 2008-06-30 | $90.22 | $175.92 | 1,302,900 | — | — |
| 2008-06-27 | $90.07 | $175.63 | 2,052,000 | — | — |
| 2008-06-26 | $90.85 | $177.15 | 1,316,400 | — | — |
| 2008-06-25 | $95.07 | $184.05 | 1,092,400 | — | — |
| 2008-06-24 | $94.17 | $182.31 | 955,600 | — | — |
| 2008-06-23 | $93.61 | $181.23 | 1,107,300 | — | — |
| 2008-06-20 | $95.70 | $185.27 | 1,294,100 | — | — |
| 2008-06-19 | $98.89 | $191.45 | 1,127,700 | — | — |
| 2008-06-18 | $96.41 | $186.65 | 1,439,900 | — | — |
| 2008-06-17 | $97.50 | $188.76 | 1,020,400 | — | — |
| 2008-06-16 | $100.05 | $193.69 | 1,288,200 | — | — |
| 2008-06-13 | $97.42 | $188.60 | 1,130,900 | — | — |
| 2008-06-12 | $94.00 | $181.98 | 1,205,600 | — | — |
| 2008-06-11 | $92.47 | $179.02 | 1,188,100 | — | — |
| 2008-06-10 | $95.02 | $183.96 | 1,274,700 | — | — |
| 2008-06-09 | $94.62 | $183.18 | 1,012,200 | — | — |
| 2008-06-06 | $96.05 | $185.95 | 1,365,400 | — | — |
| 2008-06-05 | $100.66 | $194.88 | 834,200 | — | — |
| 2008-06-04 | $97.76 | $189.26 | 853,400 | — | — |
| 2008-06-03 | $96.60 | $187.02 | 1,378,200 | — | — |
| 2008-06-02 | $94.92 | $183.76 | 1,559,100 | — | — |
| 2008-05-30 | $97.74 | $189.22 | 1,826,200 | — | — |
| 2008-05-29 | $98.42 | $190.54 | 1,201,100 | — | — |
| 2008-05-28 | $96.68 | $187.17 | 850,700 | — | — |
| 2008-05-27 | $97.58 | $188.91 | 794,100 | — | — |
| 2008-05-23 | $96.11 | $186.07 | 910,000 | — | — |
| 2008-05-22 | $97.01 | $187.81 | 957,100 | — | — |
| 2008-05-21 | $96.94 | $187.67 | 1,276,300 | — | — |
| 2008-05-20 | $99.01 | $191.68 | 605,900 | — | — |
| 2008-05-19 | $100.14 | $193.87 | 812,300 | — | — |
| 2008-05-16 | $100.25 | $194.08 | 995,900 | — | — |
| 2008-05-15 | $102.90 | $199.21 | 609,700 | — | — |
| 2008-05-14 | $101.60 | $196.69 | 775,300 | — | — |
| 2008-05-13 | $99.74 | $193.09 | 846,400 | — | — |
| 2008-05-12 | $99.49 | $192.61 | 761,400 | — | — |
| 2008-05-09 | $97.76 | $189.26 | 832,500 | — | — |
| 2008-05-08 | $99.58 | $192.78 | 981,000 | — | — |
| 2008-05-07 | $100.52 | $194.60 | 949,200 | — | — |
| 2008-05-06 | $103.84 | $201.03 | 1,090,300 | — | — |
| 2008-05-05 | $102.37 | $198.19 | 873,900 | — | — |
| 2008-05-02 | $103.01 | $199.42 | 1,397,000 | — | — |
| 2008-05-01 | $105.04 | $203.35 | 1,104,500 | — | — |
| 2008-04-30 | $100.49 | $194.55 | 1,005,900 | — | — |
| 2008-04-29 | $100.56 | $194.68 | 901,600 | — | — |
| 2008-04-28 | $102.90 | $199.21 | 783,700 | — | — |
| 2008-04-25 | $103.28 | $199.95 | 510,100 | — | — |
| 2008-04-24 | $103.06 | $199.52 | 977,300 | — | — |
| 2008-04-23 | $101.05 | $195.63 | 865,400 | — | — |
| 2008-04-22 | $99.28 | $192.20 | 952,800 | — | — |
| 2008-04-21 | $98.63 | $190.95 | 584,000 | — | — |
| 2008-04-18 | $98.01 | $189.74 | 926,400 | — | — |
| 2008-04-17 | $99.24 | $192.13 | 767,300 | — | — |
| 2008-04-16 | $98.24 | $190.19 | 1,330,400 | — | — |
| 2008-04-15 | $94.29 | $182.54 | 1,186,900 | — | — |
| 2008-04-14 | $93.81 | $181.61 | 832,500 | — | — |
| 2008-04-11 | $94.61 | $183.16 | 966,600 | — | — |
| 2008-04-10 | $95.05 | $184.01 | 2,518,700 | — | — |
| 2008-04-09 | $93.44 | $180.90 | 982,600 | — | — |
| 2008-04-08 | $95.18 | $184.27 | 1,160,700 | — | — |
| 2008-04-07 | $97.08 | $187.94 | 1,207,000 | — | — |
| 2008-04-04 | $97.53 | $188.82 | 1,105,200 | — | — |
| 2008-04-03 | $99.51 | $192.65 | 1,068,200 | — | — |
| 2008-04-02 | $98.00 | $189.73 | 1,403,600 | — | — |
| 2008-04-01 | $97.82 | $189.38 | 1,722,900 | — | — |
| 2008-03-31 | $92.07 | $178.25 | 1,399,800 | — | — |
| 2008-03-28 | $92.12 | $178.34 | 1,409,300 | — | — |
| 2008-03-27 | $92.92 | $179.89 | 1,852,200 | — | — |
| 2008-03-26 | $94.53 | $181.69 | 1,764,800 | — | — |
| 2008-03-25 | $98.39 | $189.11 | 2,058,800 | — | — |
| 2008-03-24 | $96.90 | $186.25 | 2,721,900 | — | — |
| 2008-03-20 | $93.97 | $180.61 | 1,758,000 | — | — |
| 2008-03-19 | $90.18 | $173.33 | 1,812,500 | — | — |
| 2008-03-18 | $90.81 | $174.54 | 2,260,400 | — | — |
| 2008-03-17 | $85.38 | $164.10 | 2,703,900 | — | — |
| 2008-03-14 | $87.23 | $167.66 | 2,363,500 | — | — |
| 2008-03-13 | $90.41 | $173.77 | 2,082,200 | — | — |
| 2008-03-12 | $90.38 | $173.71 | 1,232,200 | — | — |
| 2008-03-11 | $92.44 | $177.67 | 1,793,200 | — | — |
| 2008-03-10 | $86.16 | $165.60 | 1,756,300 | — | — |
| 2008-03-07 | $88.20 | $169.52 | 1,693,300 | — | — |
| 2008-03-06 | $85.99 | $165.28 | 1,296,500 | — | — |
| 2008-03-05 | $88.57 | $170.24 | 969,700 | — | — |
| 2008-03-04 | $87.93 | $169.01 | 1,409,000 | — | — |
| 2008-03-03 | $87.06 | $167.33 | 1,310,200 | — | — |
| 2008-02-29 | $86.17 | $165.62 | 1,290,300 | — | — |
| 2008-02-28 | $88.43 | $169.97 | 740,300 | — | — |
| 2008-02-27 | $90.26 | $173.48 | 907,500 | — | — |
| 2008-02-26 | $91.07 | $175.04 | 1,560,600 | — | — |
| 2008-02-25 | $90.47 | $173.89 | 1,749,000 | — | — |
| 2008-02-22 | $88.06 | $169.26 | 1,596,900 | — | — |
| 2008-02-21 | $84.94 | $163.26 | 1,256,900 | — | — |
| 2008-02-20 | $86.75 | $166.74 | 1,260,400 | — | — |
| 2008-02-19 | $85.29 | $163.93 | 1,277,400 | — | — |
| 2008-02-15 | $86.63 | $166.51 | 1,474,400 | — | — |
| 2008-02-14 | $85.35 | $164.05 | 1,034,800 | — | — |
| 2008-02-13 | $87.38 | $167.95 | 1,401,000 | — | — |
| 2008-02-12 | $87.79 | $168.74 | 1,433,000 | — | — |
| 2008-02-11 | $85.72 | $164.76 | 1,246,200 | — | — |
| 2008-02-08 | $87.23 | $167.66 | 1,503,800 | — | — |
| 2008-02-07 | $90.70 | $174.33 | 1,762,100 | — | — |
| 2008-02-06 | $89.61 | $172.23 | 1,329,100 | — | — |
| 2008-02-05 | $91.98 | $176.79 | 2,077,300 | — | — |
| 2008-02-04 | $95.02 | $182.63 | 1,708,900 | — | — |
| 2008-02-01 | $96.09 | $184.69 | 2,393,500 | — | — |
| 2008-01-31 | $91.71 | $176.27 | 2,260,400 | — | — |
| 2008-01-30 | $89.32 | $171.68 | 2,829,500 | — | — |
| 2008-01-29 | $93.15 | $179.04 | 1,408,600 | — | — |
| 2008-01-28 | $93.33 | $179.38 | 1,404,700 | — | — |
| 2008-01-25 | $89.66 | $172.33 | 1,464,100 | — | — |
| 2008-01-24 | $91.80 | $176.44 | 2,201,100 | — | — |
| 2008-01-23 | $94.26 | $181.17 | 3,000,900 | — | — |
| 2008-01-22 | $88.72 | $170.52 | 3,648,400 | — | — |
| 2008-01-18 | $85.18 | $163.72 | 2,603,100 | — | — |
| 2008-01-17 | $87.04 | $167.29 | 2,007,700 | — | — |
| 2008-01-16 | $88.59 | $170.27 | 2,037,500 | — | — |
| 2008-01-15 | $87.07 | $167.35 | 1,818,300 | — | — |
| 2008-01-14 | $89.05 | $171.16 | 1,510,200 | — | — |
| 2008-01-11 | $89.30 | $171.64 | 2,257,000 | — | — |
| 2008-01-10 | $86.99 | $167.20 | 2,114,000 | — | — |
| 2008-01-09 | $84.21 | $161.86 | 1,876,100 | — | — |
| 2008-01-08 | $82.10 | $157.80 | 2,092,400 | — | — |
| 2008-01-07 | $85.42 | $164.18 | 1,763,200 | — | — |
| 2008-01-04 | $86.12 | $165.53 | 2,404,000 | — | — |
| 2008-01-03 | $89.67 | $172.35 | 1,485,800 | — | — |
| 2008-01-02 | $92.77 | $178.31 | 1,310,300 | — | — |