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
- 2007-03-30 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 | $54.60 | $63.05 | 11,714 | — | — |
| 2008-12-30 | $48.30 | $55.77 | 34,529 | — | — |
| 2008-12-29 | $47.46 | $54.80 | 8,000 | — | — |
| 2008-12-26 | $46.69 | $53.91 | 6,400 | — | — |
| 2008-12-24 | $46.90 | $54.16 | 5,186 | — | — |
| 2008-12-23 | $44.10 | $50.92 | 13,314 | — | — |
| 2008-12-22 | $45.22 | $52.22 | 9,043 | — | — |
| 2008-12-19 | $45.57 | $52.62 | 10,914 | — | — |
| 2008-12-18 | $47.95 | $55.37 | 25,314 | — | — |
| 2008-12-17 | $49.91 | $57.63 | 14,043 | — | — |
| 2008-12-16 | $53.90 | $62.24 | 12,129 | — | — |
| 2008-12-15 | $53.27 | $61.51 | 15,886 | — | — |
| 2008-12-12 | $52.43 | $60.54 | 10,100 | — | — |
| 2008-12-11 | $53.55 | $61.84 | 17,129 | — | — |
| 2008-12-10 | $54.88 | $63.37 | 13,471 | — | — |
| 2008-12-09 | $56.00 | $64.66 | 9,714 | — | — |
| 2008-12-08 | $52.01 | $60.06 | 19,371 | — | — |
| 2008-12-05 | $49.00 | $56.58 | 8,900 | — | — |
| 2008-12-04 | $48.72 | $56.26 | 8,157 | — | — |
| 2008-12-03 | $49.00 | $56.58 | 9,643 | — | — |
| 2008-12-02 | $50.61 | $58.44 | 13,814 | — | — |
| 2008-12-01 | $54.53 | $62.97 | 7,371 | — | — |
| 2008-11-28 | $60.27 | $69.59 | 4,443 | — | — |
| 2008-11-26 | $59.78 | $69.03 | 17,957 | — | — |
| 2008-11-25 | $49.63 | $57.31 | 8,214 | — | — |
| 2008-11-24 | $49.91 | $57.63 | 19,743 | — | — |
| 2008-11-21 | $42.00 | $48.50 | 29,414 | — | — |
| 2008-11-20 | $39.90 | $46.07 | 17,829 | — | — |
| 2008-11-19 | $46.83 | $54.08 | 11,143 | — | — |
| 2008-11-18 | $52.43 | $60.54 | 10,900 | — | — |
| 2008-11-17 | $55.16 | $63.69 | 9,957 | — | — |
| 2008-11-14 | $52.22 | $60.30 | 6,900 | — | — |
| 2008-11-13 | $56.21 | $64.91 | 13,429 | — | — |
| 2008-11-12 | $58.31 | $67.33 | 9,329 | — | — |
| 2008-11-11 | $60.48 | $69.84 | 12,957 | — | — |
| 2008-11-10 | $69.30 | $80.02 | 9,171 | — | — |
| 2008-11-07 | $67.69 | $78.16 | 15,543 | — | — |
| 2008-11-06 | $74.34 | $85.84 | 9,014 | — | — |
| 2008-11-05 | $77.14 | $89.08 | 19,343 | — | — |
| 2008-11-04 | $82.95 | $92.47 | 18,657 | — | — |
| 2008-11-03 | $78.89 | $87.94 | 8,800 | — | — |
| 2008-10-31 | $79.59 | $88.72 | 10,857 | — | — |
| 2008-10-30 | $69.16 | $77.10 | 12,829 | — | — |
| 2008-10-29 | $59.15 | $65.94 | 12,400 | — | — |
| 2008-10-28 | $56.77 | $63.29 | 12,200 | — | — |
| 2008-10-27 | $57.12 | $63.68 | 8,886 | — | — |
| 2008-10-24 | $64.47 | $71.87 | 10,486 | — | — |
| 2008-10-23 | $66.85 | $74.52 | 20,557 | — | — |
| 2008-10-22 | $65.66 | $73.20 | 4,786 | — | — |
| 2008-10-21 | $70.28 | $78.35 | 12,871 | — | — |
| 2008-10-20 | $68.39 | $76.24 | 17,243 | — | — |
| 2008-10-17 | $59.50 | $66.33 | 44,257 | — | — |
| 2008-10-16 | $61.11 | $68.12 | 13,214 | — | — |
| 2008-10-15 | $69.02 | $76.94 | 12,171 | — | — |
| 2008-10-14 | $68.25 | $76.08 | 35,300 | — | — |
| 2008-10-13 | $59.92 | $66.80 | 6,243 | — | — |
| 2008-10-10 | $50.05 | $55.79 | 17,514 | — | — |
| 2008-10-09 | $54.25 | $60.48 | 22,557 | — | — |
| 2008-10-08 | $55.58 | $61.96 | 34,514 | — | — |
| 2008-10-07 | $61.67 | $68.75 | 13,386 | — | — |
| 2008-10-06 | $60.55 | $67.50 | 15,929 | — | — |
| 2008-10-03 | $68.60 | $76.47 | 29,029 | — | — |
| 2008-10-02 | $69.09 | $77.02 | 32,529 | — | — |
| 2008-10-01 | $76.93 | $85.76 | 12,386 | — | — |
| 2008-09-30 | $76.65 | $85.45 | 19,086 | — | — |
| 2008-09-29 | $73.08 | $81.47 | 4,771 | — | — |
| 2008-09-26 | $85.75 | $95.59 | 9,657 | — | — |
| 2008-09-25 | $89.11 | $99.34 | 6,186 | — | — |
| 2008-09-24 | $90.30 | $100.66 | 6,686 | — | — |
| 2008-09-23 | $89.04 | $99.26 | 3,586 | — | — |
| 2008-09-22 | $89.11 | $99.34 | 7,043 | — | — |
| 2008-09-19 | $92.82 | $103.47 | 21,386 | — | — |
| 2008-09-18 | $86.10 | $95.98 | 179,900 | — | — |
| 2008-09-17 | $87.43 | $97.46 | 52,314 | — | — |
| 2008-09-16 | $91.07 | $101.52 | 6,686 | — | — |
| 2008-09-15 | $94.78 | $105.66 | 4,871 | — | — |
| 2008-09-12 | $100.45 | $111.98 | 8,371 | — | — |
| 2008-09-11 | $95.34 | $106.28 | 5,514 | — | — |
| 2008-09-10 | $98.00 | $109.25 | 11,400 | — | — |
| 2008-09-09 | $98.14 | $109.40 | 9,971 | — | — |
| 2008-09-08 | $103.88 | $115.80 | 6,371 | — | — |
| 2008-09-05 | $101.85 | $113.54 | 4,529 | — | — |
| 2008-09-04 | $104.58 | $116.58 | 7,700 | — | — |
| 2008-09-03 | $110.04 | $122.67 | 3,943 | — | — |
| 2008-09-02 | $108.50 | $120.95 | 3,857 | — | — |
| 2008-08-29 | $109.06 | $121.58 | 1,671 | — | — |
| 2008-08-28 | $109.83 | $122.43 | 2,814 | — | — |
| 2008-08-27 | $109.97 | $122.59 | 6,100 | — | — |
| 2008-08-26 | $105.21 | $117.28 | 6,200 | — | — |
| 2008-08-25 | $105.14 | $117.21 | 6,843 | — | — |
| 2008-08-22 | $110.25 | $122.90 | 2,700 | — | — |
| 2008-08-21 | $110.32 | $122.98 | 3,743 | — | — |
| 2008-08-20 | $107.94 | $120.33 | 3,843 | — | — |
| 2008-08-19 | $109.20 | $121.73 | 5,786 | — | — |
| 2008-08-18 | $114.10 | $127.20 | 5,800 | — | — |
| 2008-08-15 | $116.48 | $129.85 | 3,186 | — | — |
| 2008-08-14 | $113.47 | $126.49 | 3,443 | — | — |
| 2008-08-13 | $114.38 | $127.51 | 2,414 | — | — |
| 2008-08-12 | $112.77 | $125.71 | 9,571 | — | — |
| 2008-08-11 | $112.70 | $125.63 | 7,829 | — | — |
| 2008-08-08 | $111.72 | $124.54 | 6,100 | — | — |
| 2008-08-07 | $115.15 | $128.37 | 5,457 | — | — |
| 2008-08-06 | $112.00 | $124.85 | 12,271 | — | — |
| 2008-08-05 | $112.70 | $125.63 | 4,086 | — | — |
| 2008-08-04 | $119.21 | $132.89 | 3,443 | — | — |
| 2008-08-01 | $120.47 | $131.10 | 6,029 | — | — |
| 2008-07-31 | $119.07 | $129.57 | 6,214 | — | — |
| 2008-07-30 | $115.50 | $125.69 | 3,729 | — | — |
| 2008-07-29 | $115.08 | $125.23 | 1,343 | — | — |
| 2008-07-28 | $114.73 | $124.85 | 2,243 | — | — |
| 2008-07-25 | $115.01 | $125.16 | 5,614 | — | — |
| 2008-07-24 | $120.75 | $131.40 | 4,600 | — | — |
| 2008-07-23 | $117.95 | $128.35 | 4,271 | — | — |
| 2008-07-22 | $122.85 | $133.69 | 6,586 | — | — |
| 2008-07-21 | $123.34 | $134.22 | 786 | — | — |
| 2008-07-18 | $123.69 | $134.60 | 700 | — | — |
| 2008-07-17 | $117.95 | $128.35 | 1,071 | — | — |
| 2008-07-16 | $121.87 | $132.62 | 1,971 | — | — |
| 2008-07-15 | $122.71 | $133.53 | 12,100 | — | — |
| 2008-07-14 | $123.62 | $134.52 | 3,071 | — | — |
| 2008-07-11 | $116.62 | $126.91 | 7,429 | — | — |
| 2008-07-10 | $127.26 | $138.49 | 5,643 | — | — |
| 2008-07-09 | $129.50 | $140.92 | 2,757 | — | — |
| 2008-07-08 | $120.89 | $131.55 | 6,486 | — | — |
| 2008-07-07 | $133.21 | $144.96 | 6,314 | — | — |
| 2008-07-03 | $132.02 | $143.67 | 2,386 | — | — |
| 2008-07-02 | $133.91 | $145.72 | 4,271 | — | — |
| 2008-07-01 | $138.95 | $151.21 | 4,500 | — | — |
| 2008-06-30 | $138.88 | $151.13 | 3,557 | — | — |
| 2008-06-27 | $133.35 | $145.11 | 6,257 | — | — |
| 2008-06-26 | $134.47 | $146.33 | 1,843 | — | — |
| 2008-06-25 | $136.22 | $148.24 | 1,786 | — | — |
| 2008-06-24 | $137.41 | $149.53 | 4,414 | — | — |
| 2008-06-23 | $140.63 | $153.04 | 5,586 | — | — |
| 2008-06-20 | $137.20 | $149.30 | 2,929 | — | — |
| 2008-06-19 | $137.41 | $149.53 | 2,186 | — | — |
| 2008-06-18 | $139.44 | $151.74 | 1,729 | — | — |
| 2008-06-17 | $138.04 | $150.22 | 5,114 | — | — |
| 2008-06-16 | $137.20 | $149.30 | 1,671 | — | — |
| 2008-06-13 | $137.27 | $149.38 | 5,043 | — | — |
| 2008-06-12 | $138.39 | $150.60 | 3,729 | — | — |
| 2008-06-11 | $137.55 | $149.68 | 6,614 | — | — |
| 2008-06-10 | $137.97 | $150.14 | 6,371 | — | — |
| 2008-06-09 | $139.44 | $151.74 | 1,429 | — | — |
| 2008-06-06 | $139.86 | $152.20 | 3,100 | — | — |
| 2008-06-05 | $142.80 | $155.40 | 1,157 | — | — |
| 2008-06-04 | $143.15 | $155.78 | 2,914 | — | — |
| 2008-06-03 | $141.40 | $153.87 | 7,629 | — | — |
| 2008-06-02 | $140.42 | $152.81 | 1,529 | — | — |
| 2008-05-30 | $142.24 | $154.79 | 3,686 | — | — |
| 2008-05-29 | $141.47 | $153.95 | 3,286 | — | — |
| 2008-05-28 | $142.10 | $154.63 | 1,643 | — | — |
| 2008-05-27 | $146.09 | $158.98 | 2,643 | — | — |
| 2008-05-23 | $146.72 | $159.66 | 1,571 | — | — |
| 2008-05-22 | $149.31 | $162.48 | 2,171 | — | — |
| 2008-05-21 | $143.64 | $156.31 | 1,357 | — | — |
| 2008-05-20 | $141.61 | $154.10 | 5,243 | — | — |
| 2008-05-19 | $150.85 | $161.11 | 2,386 | — | — |
| 2008-05-16 | $152.60 | $162.98 | 4,471 | — | — |
| 2008-05-15 | $152.81 | $163.20 | 5,500 | — | — |
| 2008-05-14 | $148.61 | $158.72 | 4,286 | — | — |
| 2008-05-13 | $141.47 | $151.09 | 4,186 | — | — |
| 2008-05-12 | $140.63 | $150.19 | 6,814 | — | — |
| 2008-05-09 | $138.53 | $147.95 | 6,271 | — | — |
| 2008-05-08 | $143.50 | $153.26 | 2,057 | — | — |
| 2008-05-07 | $140.49 | $150.04 | 2,800 | — | — |
| 2008-05-06 | $144.76 | $154.61 | 3,029 | — | — |
| 2008-05-05 | $140.70 | $150.27 | 5,014 | — | — |
| 2008-05-02 | $145.25 | $152.14 | 9,714 | — | — |
| 2008-05-01 | $143.92 | $150.75 | 4,429 | — | — |
| 2008-04-30 | $140.00 | $146.64 | 4,243 | — | — |
| 2008-04-29 | $140.56 | $147.23 | 3,629 | — | — |
| 2008-04-28 | $142.94 | $149.72 | 4,071 | — | — |
| 2008-04-25 | $141.26 | $147.96 | 1,457 | — | — |
| 2008-04-24 | $142.03 | $148.77 | 5,757 | — | — |
| 2008-04-23 | $139.16 | $145.76 | 1,386 | — | — |
| 2008-04-22 | $137.62 | $144.15 | 6,400 | — | — |
| 2008-04-21 | $139.37 | $145.98 | 3,143 | — | — |
| 2008-04-18 | $140.00 | $146.64 | 2,257 | — | — |
| 2008-04-17 | $137.48 | $144.00 | 3,900 | — | — |
| 2008-04-16 | $141.05 | $147.74 | 3,971 | — | — |
| 2008-04-15 | $130.90 | $137.11 | 2,714 | — | — |
| 2008-04-14 | $132.37 | $138.65 | 2,200 | — | — |
| 2008-04-11 | $136.15 | $142.61 | 7,414 | — | — |
| 2008-04-10 | $138.67 | $145.25 | 3,814 | — | — |
| 2008-04-09 | $138.60 | $145.17 | 8,757 | — | — |
| 2008-04-08 | $142.10 | $148.84 | 2,629 | — | — |
| 2008-04-07 | $140.49 | $147.15 | 6,471 | — | — |
| 2008-04-04 | $137.27 | $143.78 | 5,414 | — | — |
| 2008-04-03 | $134.05 | $140.41 | 4,929 | — | — |
| 2008-04-02 | $132.30 | $138.57 | 5,543 | — | — |
| 2008-04-01 | $132.65 | $138.94 | 7,214 | — | — |
| 2008-03-31 | $130.55 | $136.74 | 8,700 | — | — |
| 2008-03-28 | $126.98 | $133.00 | 5,243 | — | — |
| 2008-03-27 | $129.22 | $135.35 | 8,386 | — | — |
| 2008-03-26 | $128.94 | $135.05 | 91,729 | — | — |
| 2008-03-25 | $118.37 | $123.98 | 14,700 | — | — |
| 2008-03-24 | $119.14 | $124.79 | 14,457 | — | — |
| 2008-03-20 | $118.30 | $123.91 | 14,000 | — | — |
| 2008-03-19 | $116.13 | $121.64 | 10,614 | — | — |
| 2008-03-18 | $119.00 | $124.64 | 18,400 | — | — |
| 2008-03-17 | $116.20 | $121.71 | 82,000 | — | — |
| 2008-03-14 | $124.53 | $130.44 | 4,429 | — | — |
| 2008-03-13 | $125.09 | $131.02 | 50,957 | — | — |
| 2008-03-12 | $128.03 | $134.10 | 40,986 | — | — |
| 2008-03-11 | $126.42 | $132.42 | 23,700 | — | — |
| 2008-03-10 | $133.35 | $139.67 | 13,800 | — | — |
| 2008-03-07 | $134.96 | $141.36 | 83,829 | — | — |
| 2008-03-06 | $136.50 | $142.97 | 7,914 | — | — |
| 2008-03-05 | $136.64 | $143.12 | 6,329 | — | — |
| 2008-03-04 | $139.30 | $145.91 | 1,814 | — | — |
| 2008-03-03 | $138.53 | $145.10 | 7,686 | — | — |
| 2008-02-29 | $141.40 | $148.11 | 2,371 | — | — |
| 2008-02-28 | $141.75 | $148.47 | 1,543 | — | — |
| 2008-02-27 | $141.82 | $148.55 | 5,243 | — | — |
| 2008-02-26 | $143.50 | $150.31 | 20,086 | — | — |
| 2008-02-25 | $139.65 | $146.27 | 25,443 | — | — |
| 2008-02-22 | $137.83 | $144.37 | 22,443 | — | — |
| 2008-02-21 | $139.30 | $145.91 | 12,286 | — | — |
| 2008-02-20 | $139.79 | $146.42 | 2,343 | — | — |
| 2008-02-19 | $139.30 | $145.91 | 125,286 | — | — |
| 2008-02-15 | $139.86 | $146.49 | 2,486 | — | — |
| 2008-02-14 | $138.67 | $145.25 | 14,329 | — | — |
| 2008-02-13 | $139.93 | $146.57 | 5,729 | — | — |
| 2008-02-12 | $139.65 | $146.27 | 6,914 | — | — |
| 2008-02-11 | $135.45 | $141.87 | 7,014 | — | — |
| 2008-02-08 | $139.02 | $145.61 | 4,857 | — | — |
| 2008-02-07 | $139.72 | $146.35 | 5,943 | — | — |
| 2008-02-06 | $141.75 | $148.47 | 4,686 | — | — |
| 2008-02-05 | $142.17 | $148.91 | 6,157 | — | — |
| 2008-02-04 | $140.21 | $146.86 | 3,000 | — | — |
| 2008-02-01 | $140.63 | $147.30 | 14,300 | — | — |
| 2008-01-31 | $143.50 | $147.41 | 16,629 | — | — |
| 2008-01-30 | $143.50 | $147.41 | 9,871 | — | — |
| 2008-01-29 | $141.05 | $144.89 | 7,114 | — | — |
| 2008-01-28 | $143.29 | $147.19 | 11,171 | — | — |
| 2008-01-25 | $139.23 | $143.02 | 3,786 | — | — |
| 2008-01-24 | $138.32 | $142.09 | 8,086 | — | — |
| 2008-01-23 | $133.28 | $136.91 | 16,557 | — | — |
| 2008-01-22 | $131.32 | $134.90 | 13,357 | — | — |
| 2008-01-18 | $136.15 | $139.86 | 3,529 | — | — |
| 2008-01-17 | $135.80 | $139.50 | 13,986 | — | — |
| 2008-01-16 | $138.18 | $141.94 | 4,700 | — | — |
| 2008-01-15 | $138.60 | $142.38 | 11,529 | — | — |
| 2008-01-14 | $145.04 | $148.99 | 5,471 | — | — |
| 2008-01-11 | $147.98 | $152.01 | 18,929 | — | — |
| 2008-01-10 | $148.33 | $152.37 | 10,286 | — | — |
| 2008-01-09 | $148.05 | $152.08 | 9,386 | — | — |
| 2008-01-08 | $148.82 | $152.87 | 46,586 | — | — |
| 2008-01-07 | $152.11 | $156.25 | 66,157 | — | — |
| 2008-01-04 | $154.07 | $158.27 | 10,129 | — | — |
| 2008-01-03 | $162.61 | $167.04 | 11,929 | — | — |
| 2008-01-02 | $159.39 | $163.73 | 16,943 | — | — |