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
- 2007-11-29 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 | $51.75 | $55.78 | 96,040 | — | — |
| 2008-12-30 | $49.95 | $53.84 | 94,573 | — | — |
| 2008-12-29 | $46.95 | $50.60 | 61,767 | — | — |
| 2008-12-26 | $46.50 | $50.12 | 15,867 | — | — |
| 2008-12-24 | $47.10 | $50.12 | 17,140 | — | — |
| 2008-12-23 | $48.30 | $51.39 | 48,840 | — | — |
| 2008-12-22 | $46.95 | $49.96 | 80,680 | — | — |
| 2008-12-19 | $49.05 | $52.19 | 918,533 | — | — |
| 2008-12-18 | $48.00 | $51.07 | 120,507 | — | — |
| 2008-12-17 | $44.85 | $47.72 | 149,087 | — | — |
| 2008-12-16 | $42.00 | $44.69 | 65,173 | — | — |
| 2008-12-15 | $39.90 | $42.46 | 24,033 | — | — |
| 2008-12-12 | $43.35 | $46.13 | 29,633 | — | — |
| 2008-12-11 | $39.30 | $41.82 | 42,980 | — | — |
| 2008-12-10 | $40.50 | $43.09 | 11,967 | — | — |
| 2008-12-09 | $40.65 | $43.25 | 27,053 | — | — |
| 2008-12-08 | $42.90 | $45.65 | 67,380 | — | — |
| 2008-12-05 | $43.95 | $46.77 | 46,633 | — | — |
| 2008-12-04 | $39.60 | $42.14 | 98,060 | — | — |
| 2008-12-03 | $41.85 | $44.53 | 18,500 | — | — |
| 2008-12-02 | $39.60 | $42.14 | 25,573 | — | — |
| 2008-12-01 | $37.35 | $39.74 | 17,787 | — | — |
| 2008-11-28 | $44.70 | $47.56 | 31,573 | — | — |
| 2008-11-26 | $43.50 | $46.29 | 120,147 | — | — |
| 2008-11-25 | $45.00 | $47.88 | 79,300 | — | — |
| 2008-11-24 | $40.65 | $43.25 | 82,413 | — | — |
| 2008-11-21 | $38.25 | $40.70 | 149,673 | — | — |
| 2008-11-20 | $28.50 | $30.33 | 106,307 | — | — |
| 2008-11-19 | $33.15 | $35.27 | 70,833 | — | — |
| 2008-11-18 | $42.75 | $45.49 | 92,787 | — | — |
| 2008-11-17 | $37.05 | $39.42 | 102,100 | — | — |
| 2008-11-14 | $42.90 | $45.65 | 29,347 | — | — |
| 2008-11-13 | $44.25 | $47.08 | 101,240 | — | — |
| 2008-11-12 | $36.90 | $39.26 | 89,080 | — | — |
| 2008-11-11 | $39.00 | $41.50 | 98,787 | — | — |
| 2008-11-10 | $37.80 | $40.22 | 124,193 | — | — |
| 2008-11-07 | $41.85 | $44.53 | 90,587 | — | — |
| 2008-11-06 | $39.30 | $41.82 | 46,940 | — | — |
| 2008-11-05 | $42.15 | $44.85 | 25,293 | — | — |
| 2008-11-04 | $41.85 | $44.53 | 41,900 | — | — |
| 2008-11-03 | $41.70 | $44.37 | 97,593 | — | — |
| 2008-10-31 | $43.20 | $45.97 | 98,653 | — | — |
| 2008-10-30 | $47.25 | $50.28 | 79,200 | — | — |
| 2008-10-29 | $45.00 | $47.88 | 171,967 | — | — |
| 2008-10-28 | $38.70 | $41.18 | 170,327 | — | — |
| 2008-10-27 | $37.50 | $39.90 | 184,473 | — | — |
| 2008-10-24 | $39.30 | $41.82 | 1,126,253 | — | — |
| 2008-10-23 | $40.50 | $43.09 | 150,113 | — | — |
| 2008-10-22 | $45.15 | $48.04 | 74,427 | — | — |
| 2008-10-21 | $51.45 | $54.75 | 61,400 | — | — |
| 2008-10-20 | $58.80 | $62.57 | 79,140 | — | — |
| 2008-10-17 | $61.50 | $65.44 | 238,767 | — | — |
| 2008-10-16 | $48.75 | $51.87 | 23,980 | — | — |
| 2008-10-15 | $48.60 | $51.71 | 51,333 | — | — |
| 2008-10-14 | $60.60 | $64.48 | 12,027 | — | — |
| 2008-10-13 | $62.70 | $66.72 | 8,387 | — | — |
| 2008-10-10 | $56.25 | $59.85 | 21,733 | — | — |
| 2008-10-09 | $56.25 | $59.85 | 24,927 | — | — |
| 2008-10-08 | $65.25 | $69.43 | 20,867 | — | — |
| 2008-10-07 | $66.75 | $71.03 | 40,233 | — | — |
| 2008-10-06 | $75.00 | $79.80 | 41,793 | — | — |
| 2008-10-03 | $88.50 | $94.17 | 23,067 | — | — |
| 2008-10-02 | $90.00 | $95.77 | 10,553 | — | — |
| 2008-10-01 | $91.50 | $97.36 | 4,980 | — | — |
| 2008-09-30 | $93.15 | $99.12 | 152,693 | — | — |
| 2008-09-29 | $89.55 | $95.29 | 14,973 | — | — |
| 2008-09-26 | $99.45 | $105.82 | 32,407 | — | — |
| 2008-09-25 | $96.60 | $102.79 | 24,433 | — | — |
| 2008-09-24 | $87.15 | $92.73 | 8,760 | — | — |
| 2008-09-23 | $91.20 | $97.04 | 42,133 | — | — |
| 2008-09-22 | $89.55 | $95.29 | 20,193 | — | — |
| 2008-09-19 | $100.50 | $106.94 | 45,680 | — | — |
| 2008-09-18 | $96.75 | $102.95 | 60,807 | — | — |
| 2008-09-17 | $70.95 | $75.49 | 26,367 | — | — |
| 2008-09-16 | $94.65 | $100.71 | 16,560 | — | — |
| 2008-09-15 | $90.00 | $93.21 | 29,587 | — | — |
| 2008-09-12 | $93.45 | $96.78 | 36,787 | — | — |
| 2008-09-11 | $98.85 | $102.38 | 25,987 | — | — |
| 2008-09-10 | $102.45 | $106.11 | 12,000 | — | — |
| 2008-09-09 | $101.85 | $105.48 | 14,733 | — | — |
| 2008-09-08 | $109.20 | $113.10 | 69,980 | — | — |
| 2008-09-05 | $100.20 | $103.78 | 15,507 | — | — |
| 2008-09-04 | $98.70 | $102.22 | 13,940 | — | — |
| 2008-09-03 | $102.00 | $105.64 | 22,073 | — | — |
| 2008-09-02 | $96.30 | $99.74 | 9,813 | — | — |
| 2008-08-29 | $95.25 | $98.65 | 8,353 | — | — |
| 2008-08-28 | $97.50 | $100.98 | 27,467 | — | — |
| 2008-08-27 | $91.50 | $94.76 | 13,527 | — | — |
| 2008-08-26 | $87.30 | $90.42 | 7,587 | — | — |
| 2008-08-25 | $89.85 | $93.06 | 19,067 | — | — |
| 2008-08-22 | $95.25 | $98.65 | 7,407 | — | — |
| 2008-08-21 | $89.70 | $92.90 | 17,880 | — | — |
| 2008-08-20 | $89.70 | $92.90 | 29,040 | — | — |
| 2008-08-19 | $92.85 | $96.16 | 19,440 | — | — |
| 2008-08-18 | $102.45 | $106.11 | 11,453 | — | — |
| 2008-08-15 | $104.25 | $107.97 | 19,233 | — | — |
| 2008-08-14 | $105.45 | $109.21 | 21,273 | — | — |
| 2008-08-13 | $104.55 | $108.28 | 12,600 | — | — |
| 2008-08-12 | $105.30 | $109.06 | 67,560 | — | — |
| 2008-08-11 | $118.50 | $122.73 | 18,853 | — | — |
| 2008-08-08 | $116.70 | $120.86 | 13,907 | — | — |
| 2008-08-07 | $110.25 | $114.18 | 16,080 | — | — |
| 2008-08-06 | $113.70 | $117.76 | 52,233 | — | — |
| 2008-08-05 | $110.85 | $114.81 | 14,573 | — | — |
| 2008-08-04 | $106.95 | $110.77 | 30,387 | — | — |
| 2008-08-01 | $109.80 | $113.72 | 53,580 | — | — |
| 2008-07-31 | $115.35 | $119.47 | 30,227 | — | — |
| 2008-07-30 | $108.75 | $112.63 | 16,247 | — | — |
| 2008-07-29 | $103.35 | $107.04 | 30,380 | — | — |
| 2008-07-28 | $99.15 | $102.69 | 18,953 | — | — |
| 2008-07-25 | $118.65 | $122.88 | 13,720 | — | — |
| 2008-07-24 | $120.15 | $124.44 | 28,753 | — | — |
| 2008-07-23 | $130.20 | $134.85 | 21,727 | — | — |
| 2008-07-22 | $125.85 | $130.34 | 30,307 | — | — |
| 2008-07-21 | $114.15 | $118.22 | 15,733 | — | — |
| 2008-07-18 | $105.15 | $108.90 | 13,687 | — | — |
| 2008-07-17 | $103.95 | $107.66 | 50,253 | — | — |
| 2008-07-16 | $105.45 | $109.21 | 145,320 | — | — |
| 2008-07-15 | $89.25 | $92.43 | 45,280 | — | — |
| 2008-07-14 | $106.50 | $110.30 | 23,000 | — | — |
| 2008-07-11 | $109.95 | $113.87 | 57,140 | — | — |
| 2008-07-10 | $110.40 | $114.34 | 50,893 | — | — |
| 2008-07-09 | $111.45 | $115.43 | 36,627 | — | — |
| 2008-07-08 | $120.15 | $124.44 | 53,720 | — | — |
| 2008-07-07 | $123.60 | $128.01 | 30,080 | — | — |
| 2008-07-03 | $128.85 | $133.45 | 11,587 | — | — |
| 2008-07-02 | $133.35 | $138.11 | 22,527 | — | — |
| 2008-07-01 | $135.75 | $140.59 | 52,707 | — | — |
| 2008-06-30 | $135.15 | $139.97 | 21,160 | — | — |
| 2008-06-27 | $137.70 | $142.61 | 86,267 | — | — |
| 2008-06-26 | $139.80 | $144.79 | 37,213 | — | — |
| 2008-06-25 | $148.35 | $153.64 | 31,413 | — | — |
| 2008-06-24 | $149.25 | $154.58 | 30,840 | — | — |
| 2008-06-23 | $157.35 | $162.96 | 14,227 | — | — |
| 2008-06-20 | $162.60 | $168.40 | 36,267 | — | — |
| 2008-06-19 | $165.45 | $171.35 | 11,013 | — | — |
| 2008-06-18 | $161.25 | $167.00 | 16,020 | — | — |
| 2008-06-17 | $166.50 | $172.44 | 26,447 | — | — |
| 2008-06-16 | $161.85 | $167.63 | 55,613 | — | — |
| 2008-06-13 | $164.25 | $170.11 | 51,860 | — | — |
| 2008-06-12 | $165.45 | $171.35 | 87,680 | — | — |
| 2008-06-11 | $171.30 | $177.41 | 34,473 | — | — |
| 2008-06-10 | $181.05 | $187.51 | 24,513 | — | — |
| 2008-06-09 | $184.05 | $188.13 | 21,900 | — | — |
| 2008-06-06 | $182.70 | $186.75 | 41,740 | — | — |
| 2008-06-05 | $191.40 | $195.64 | 29,047 | — | — |
| 2008-06-04 | $187.05 | $191.20 | 34,900 | — | — |
| 2008-06-03 | $193.95 | $198.25 | 98,147 | — | — |
| 2008-06-02 | $207.15 | $211.74 | 33,940 | — | — |
| 2008-05-30 | $207.90 | $212.51 | 53,973 | — | — |
| 2008-05-29 | $209.70 | $214.35 | 22,853 | — | — |
| 2008-05-28 | $202.80 | $207.30 | 11,540 | — | — |
| 2008-05-27 | $205.20 | $209.75 | 16,947 | — | — |
| 2008-05-23 | $201.60 | $206.07 | 9,907 | — | — |
| 2008-05-22 | $204.30 | $208.83 | 11,307 | — | — |
| 2008-05-21 | $203.55 | $208.06 | 19,087 | — | — |
| 2008-05-20 | $202.35 | $206.84 | 21,707 | — | — |
| 2008-05-19 | $205.05 | $209.60 | 14,613 | — | — |
| 2008-05-16 | $208.35 | $212.97 | 30,620 | — | — |
| 2008-05-15 | $210.90 | $215.58 | 25,340 | — | — |
| 2008-05-14 | $212.55 | $217.26 | 20,213 | — | — |
| 2008-05-13 | $210.90 | $215.58 | 17,547 | — | — |
| 2008-05-12 | $211.50 | $216.19 | 17,293 | — | — |
| 2008-05-09 | $201.30 | $205.76 | 22,367 | — | — |
| 2008-05-08 | $198.00 | $202.39 | 24,413 | — | — |
| 2008-05-07 | $195.00 | $199.32 | 33,633 | — | — |
| 2008-05-06 | $197.25 | $201.62 | 103,220 | — | — |
| 2008-05-05 | $208.65 | $213.28 | 20,060 | — | — |
| 2008-05-02 | $207.00 | $211.59 | 26,187 | — | — |
| 2008-05-01 | $210.00 | $214.66 | 36,680 | — | — |
| 2008-04-30 | $208.05 | $212.66 | 14,173 | — | — |
| 2008-04-29 | $207.00 | $211.59 | 11,420 | — | — |
| 2008-04-28 | $202.35 | $206.84 | 24,160 | — | — |
| 2008-04-25 | $185.40 | $189.51 | 7,547 | — | — |
| 2008-04-24 | $183.60 | $187.67 | 24,833 | — | — |
| 2008-04-23 | $177.15 | $181.08 | 48,360 | — | — |
| 2008-04-22 | $172.35 | $176.17 | 23,347 | — | — |
| 2008-04-21 | $181.65 | $185.68 | 27,227 | — | — |
| 2008-04-18 | $184.50 | $188.59 | 31,087 | — | — |
| 2008-04-17 | $175.80 | $179.70 | 14,173 | — | — |
| 2008-04-16 | $172.50 | $176.33 | 15,080 | — | — |
| 2008-04-15 | $169.20 | $172.95 | 28,560 | — | — |
| 2008-04-14 | $182.25 | $186.29 | 61,447 | — | — |
| 2008-04-11 | $172.80 | $176.63 | 14,467 | — | — |
| 2008-04-10 | $172.95 | $176.79 | 22,373 | — | — |
| 2008-04-09 | $169.20 | $172.95 | 108,027 | — | — |
| 2008-04-08 | $180.45 | $184.45 | 18,207 | — | — |
| 2008-04-07 | $187.50 | $191.66 | 32,927 | — | — |
| 2008-04-04 | $192.30 | $196.56 | 14,420 | — | — |
| 2008-04-03 | $190.80 | $195.03 | 23,400 | — | — |
| 2008-04-02 | $196.05 | $200.40 | 33,773 | — | — |
| 2008-04-01 | $183.75 | $187.83 | 81,067 | — | — |
| 2008-03-31 | $184.50 | $188.59 | 43,333 | — | — |
| 2008-03-28 | $181.50 | $185.53 | 16,287 | — | — |
| 2008-03-27 | $189.75 | $193.96 | 36,773 | — | — |
| 2008-03-26 | $192.15 | $192.42 | 23,800 | — | — |
| 2008-03-25 | $199.20 | $199.48 | 43,000 | — | — |
| 2008-03-24 | $201.75 | $202.04 | 26,180 | — | — |
| 2008-03-20 | $201.30 | $201.59 | 60,320 | — | — |
| 2008-03-19 | $192.00 | $192.27 | 36,973 | — | — |
| 2008-03-18 | $190.05 | $190.32 | 88,247 | — | — |
| 2008-03-17 | $180.00 | $180.26 | 72,113 | — | — |
| 2008-03-14 | $193.20 | $193.48 | 27,153 | — | — |
| 2008-03-13 | $196.20 | $196.48 | 53,847 | — | — |
| 2008-03-12 | $195.75 | $196.03 | 52,827 | — | — |
| 2008-03-11 | $200.10 | $200.39 | 86,060 | — | — |
| 2008-03-10 | $191.70 | $191.97 | 63,927 | — | — |
| 2008-03-07 | $208.95 | $209.25 | 164,093 | — | — |
| 2008-03-06 | $205.05 | $205.34 | 244,520 | — | — |
| 2008-03-05 | $240.15 | $240.49 | 33,320 | — | — |
| 2008-03-04 | $242.85 | $243.20 | 54,640 | — | — |
| 2008-03-03 | $234.30 | $234.64 | 142,200 | — | — |
| 2008-02-29 | $248.55 | $248.91 | 35,020 | — | — |
| 2008-02-28 | $259.05 | $259.42 | 47,173 | — | — |
| 2008-02-27 | $264.75 | $265.13 | 18,440 | — | — |
| 2008-02-26 | $270.00 | $270.39 | 23,553 | — | — |
| 2008-02-25 | $273.75 | $274.14 | 25,787 | — | — |
| 2008-02-22 | $277.50 | $277.90 | 62,460 | — | — |
| 2008-02-21 | $276.90 | $277.30 | 20,893 | — | — |
| 2008-02-20 | $285.30 | $285.71 | 14,173 | — | — |
| 2008-02-19 | $279.00 | $279.40 | 13,420 | — | — |
| 2008-02-15 | $278.85 | $279.25 | 11,913 | — | — |
| 2008-02-14 | $282.45 | $282.85 | 11,847 | — | — |
| 2008-02-13 | $285.00 | $285.41 | 8,967 | — | — |
| 2008-02-12 | $279.15 | $279.55 | 11,853 | — | — |
| 2008-02-11 | $282.00 | $282.40 | 8,433 | — | — |
| 2008-02-08 | $285.00 | $285.41 | 23,287 | — | — |
| 2008-02-07 | $286.20 | $286.61 | 19,880 | — | — |
| 2008-02-06 | $282.30 | $282.70 | 15,120 | — | — |
| 2008-02-05 | $281.40 | $281.80 | 27,693 | — | — |
| 2008-02-04 | $284.70 | $285.11 | 9,840 | — | — |
| 2008-02-01 | $284.55 | $284.96 | 10,207 | — | — |
| 2008-01-31 | $284.25 | $284.66 | 68,647 | — | — |
| 2008-01-30 | $285.75 | $286.16 | 28,193 | — | — |
| 2008-01-29 | $285.00 | $285.41 | 17,727 | — | — |
| 2008-01-28 | $287.40 | $287.81 | 22,560 | — | — |
| 2008-01-25 | $284.55 | $284.96 | 9,260 | — | — |
| 2008-01-24 | $284.70 | $285.11 | 30,293 | — | — |
| 2008-01-23 | $286.50 | $286.91 | 47,633 | — | — |
| 2008-01-22 | $293.85 | $294.27 | 36,807 | — | — |
| 2008-01-18 | $274.05 | $274.44 | 26,807 | — | — |
| 2008-01-17 | $273.75 | $274.14 | 37,667 | — | — |
| 2008-01-16 | $268.95 | $269.33 | 39,273 | — | — |
| 2008-01-15 | $262.50 | $262.88 | 34,620 | — | — |
| 2008-01-14 | $262.65 | $263.03 | 15,520 | — | — |
| 2008-01-11 | $258.45 | $258.82 | 33,473 | — | — |
| 2008-01-10 | $261.00 | $261.37 | 24,760 | — | — |
| 2008-01-09 | $263.25 | $263.63 | 15,480 | — | — |
| 2008-01-08 | $260.40 | $260.77 | 24,987 | — | — |
| 2008-01-07 | $264.90 | $265.28 | 26,067 | — | — |
| 2008-01-04 | $256.20 | $256.57 | 39,007 | — | — |
| 2008-01-03 | $266.85 | $267.23 | 17,880 | — | — |
| 2008-01-02 | $265.80 | $266.18 | 100,047 | — | — |