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
- 2004-03-17 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 | $44.00 | $70.05 | 2,577 | — | — |
| 2008-12-30 | $44.00 | $70.05 | 3,543 | — | — |
| 2008-12-29 | $45.00 | $71.64 | 5,503 | — | — |
| 2008-12-26 | $46.00 | $73.23 | 1,589 | — | — |
| 2008-12-24 | $44.00 | $70.05 | 3,092 | — | — |
| 2008-12-23 | $46.00 | $73.23 | 3,705 | — | — |
| 2008-12-22 | $47.00 | $74.82 | 4,422 | — | — |
| 2008-12-19 | $48.00 | $76.41 | 3,867 | — | — |
| 2008-12-18 | $47.00 | $74.82 | 3,960 | — | — |
| 2008-12-17 | $44.00 | $70.05 | 4,680 | — | — |
| 2008-12-16 | $49.00 | $78.01 | 3,156 | — | — |
| 2008-12-15 | $48.00 | $76.41 | 1,786 | — | — |
| 2008-12-12 | $52.00 | $82.78 | 1,210 | — | — |
| 2008-12-11 | $55.00 | $87.56 | 1,549 | — | — |
| 2008-12-10 | $57.00 | $90.74 | 1,536 | — | — |
| 2008-12-09 | $52.00 | $82.78 | 1,872 | — | — |
| 2008-12-08 | $50.00 | $79.60 | 3,142 | — | — |
| 2008-12-05 | $50.00 | $79.60 | 3,977 | — | — |
| 2008-12-04 | $43.00 | $68.45 | 3,341 | — | — |
| 2008-12-03 | $46.00 | $73.23 | 1,880 | — | — |
| 2008-12-02 | $49.00 | $78.01 | 1,906 | — | — |
| 2008-12-01 | $52.00 | $82.78 | 1,731 | — | — |
| 2008-11-28 | $59.00 | $93.93 | 424 | — | — |
| 2008-11-26 | $54.00 | $85.97 | 1,545 | — | — |
| 2008-11-25 | $52.00 | $82.78 | 2,093 | — | — |
| 2008-11-24 | $50.00 | $79.60 | 4,144 | — | — |
| 2008-11-21 | $57.00 | $90.74 | 5,650 | — | — |
| 2008-11-20 | $54.00 | $85.97 | 4,687 | — | — |
| 2008-11-19 | $61.00 | $97.11 | 2,438 | — | — |
| 2008-11-18 | $64.00 | $101.89 | 1,975 | — | — |
| 2008-11-17 | $68.00 | $108.25 | 1,181 | — | — |
| 2008-11-14 | $63.00 | $100.29 | 685 | — | — |
| 2008-11-13 | $66.00 | $105.07 | 1,459 | — | — |
| 2008-11-12 | $68.00 | $108.25 | 1,195 | — | — |
| 2008-11-11 | $77.00 | $122.58 | 856 | — | — |
| 2008-11-10 | $85.00 | $135.32 | 2,611 | — | — |
| 2008-11-07 | $101.00 | $160.79 | 2,827 | — | — |
| 2008-11-06 | $101.00 | $160.79 | 5,002 | — | — |
| 2008-11-05 | $100.00 | $159.20 | 4,020 | — | — |
| 2008-11-04 | $101.00 | $160.79 | 12,429 | — | — |
| 2008-11-03 | $85.00 | $135.32 | 4,135 | — | — |
| 2008-10-31 | $67.00 | $106.66 | 1,983 | — | — |
| 2008-10-30 | $62.00 | $98.70 | 657 | — | — |
| 2008-10-29 | $62.00 | $98.70 | 3,208 | — | — |
| 2008-10-28 | $62.00 | $98.70 | 1,332 | — | — |
| 2008-10-27 | $65.00 | $103.48 | 1,342 | — | — |
| 2008-10-24 | $61.00 | $97.11 | 3,225 | — | — |
| 2008-10-23 | $59.00 | $93.93 | 2,372 | — | — |
| 2008-10-22 | $66.00 | $105.07 | 1,632 | — | — |
| 2008-10-21 | $70.00 | $111.44 | 1,357 | — | — |
| 2008-10-20 | $69.00 | $109.85 | 1,243 | — | — |
| 2008-10-17 | $72.00 | $114.62 | 1,470 | — | — |
| 2008-10-16 | $65.00 | $103.48 | 1,978 | — | — |
| 2008-10-15 | $72.00 | $114.62 | 519 | — | — |
| 2008-10-14 | $78.00 | $124.17 | 1,634 | — | — |
| 2008-10-13 | $71.00 | $113.03 | 2,701 | — | — |
| 2008-10-10 | $68.00 | $108.25 | 7,075 | — | — |
| 2008-10-09 | $63.00 | $100.29 | 6,130 | — | — |
| 2008-10-08 | $65.00 | $103.48 | 6,543 | — | — |
| 2008-10-07 | $76.00 | $120.99 | 2,881 | — | — |
| 2008-10-06 | $87.00 | $138.50 | 3,514 | — | — |
| 2008-10-03 | $104.00 | $165.56 | 1,872 | — | — |
| 2008-10-02 | $107.00 | $170.34 | 2,189 | — | — |
| 2008-10-01 | $110.00 | $175.12 | 4,244 | — | — |
| 2008-09-30 | $90.00 | $143.28 | 5,107 | — | — |
| 2008-09-29 | $104.00 | $165.56 | 3,872 | — | — |
| 2008-09-26 | $117.00 | $186.26 | 3,715 | — | — |
| 2008-09-25 | $111.00 | $176.71 | 4,471 | — | — |
| 2008-09-24 | $109.00 | $173.52 | 10,074 | — | — |
| 2008-09-23 | $89.00 | $141.69 | 1,730 | — | — |
| 2008-09-22 | $94.00 | $149.65 | 6,113 | — | — |
| 2008-09-19 | $84.00 | $133.73 | 10,513 | — | — |
| 2008-09-18 | $70.00 | $111.44 | 3,002 | — | — |
| 2008-09-17 | $64.00 | $101.89 | 9,090 | — | — |
| 2008-09-16 | $76.00 | $120.99 | 8,995 | — | — |
| 2008-09-15 | $79.00 | $125.77 | 5,551 | — | — |
| 2008-09-12 | $90.00 | $143.28 | 4,337 | — | — |
| 2008-09-11 | $91.00 | $144.87 | 6,969 | — | — |
| 2008-09-10 | $107.00 | $170.34 | 4,381 | — | — |
| 2008-09-09 | $96.00 | $152.83 | 4,680 | — | — |
| 2008-09-08 | $104.00 | $165.56 | 5,914 | — | — |
| 2008-09-05 | $113.00 | $179.89 | 5,009 | — | — |
| 2008-09-04 | $108.00 | $171.93 | 3,112 | — | — |
| 2008-09-03 | $111.00 | $176.71 | 6,167 | — | — |
| 2008-09-02 | $102.00 | $162.38 | 5,289 | — | — |
| 2008-08-29 | $104.00 | $165.56 | 2,644 | — | — |
| 2008-08-28 | $110.00 | $175.12 | 4,078 | — | — |
| 2008-08-27 | $111.00 | $176.71 | 7,852 | — | — |
| 2008-08-26 | $115.00 | $183.08 | 8,441 | — | — |
| 2008-08-25 | $108.00 | $171.93 | 5,285 | — | — |
| 2008-08-22 | $108.00 | $171.93 | 2,923 | — | — |
| 2008-08-21 | $109.00 | $173.52 | 4,602 | — | — |
| 2008-08-20 | $108.00 | $171.93 | 2,160 | — | — |
| 2008-08-19 | $109.00 | $173.52 | 6,826 | — | — |
| 2008-08-18 | $115.00 | $183.08 | 4,100 | — | — |
| 2008-08-15 | $119.00 | $189.44 | 4,926 | — | — |
| 2008-08-14 | $127.00 | $202.18 | 9,013 | — | — |
| 2008-08-13 | $122.00 | $194.22 | 4,862 | — | — |
| 2008-08-12 | $121.00 | $192.63 | 6,072 | — | — |
| 2008-08-11 | $122.00 | $194.22 | 6,520 | — | — |
| 2008-08-08 | $118.00 | $187.85 | 5,190 | — | — |
| 2008-08-07 | $121.00 | $192.63 | 4,282 | — | — |
| 2008-08-06 | $134.00 | $213.32 | 8,880 | — | — |
| 2008-08-05 | $121.00 | $192.63 | 2,592 | — | — |
| 2008-08-04 | $117.00 | $186.26 | 3,983 | — | — |
| 2008-08-01 | $128.00 | $203.77 | 2,283 | — | — |
| 2008-07-31 | $121.00 | $192.63 | 1,571 | — | — |
| 2008-07-30 | $117.00 | $186.26 | 1,832 | — | — |
| 2008-07-29 | $122.00 | $194.22 | 3,761 | — | — |
| 2008-07-28 | $130.00 | $206.96 | 1,899 | — | — |
| 2008-07-25 | $110.00 | $175.12 | 4,312 | — | — |
| 2008-07-24 | $120.00 | $191.04 | 3,891 | — | — |
| 2008-07-23 | $131.00 | $208.55 | 4,196 | — | — |
| 2008-07-22 | $126.00 | $200.59 | 2,828 | — | — |
| 2008-07-21 | $123.00 | $195.81 | 6,350 | — | — |
| 2008-07-18 | $122.00 | $194.22 | 3,604 | — | — |
| 2008-07-17 | $130.00 | $206.96 | 11,751 | — | — |
| 2008-07-16 | $114.00 | $181.48 | 20,088 | — | — |
| 2008-07-15 | $138.00 | $219.69 | 6,938 | — | — |
| 2008-07-14 | $144.00 | $229.24 | 5,433 | — | — |
| 2008-07-11 | $145.00 | $230.84 | 9,391 | — | — |
| 2008-07-10 | $148.00 | $235.61 | 7,630 | — | — |
| 2008-07-09 | $136.00 | $216.51 | 7,790 | — | — |
| 2008-07-08 | $143.00 | $227.65 | 12,073 | — | — |
| 2008-07-07 | $164.00 | $261.08 | 4,697 | — | — |
| 2008-07-03 | $166.00 | $264.27 | 4,062 | — | — |
| 2008-07-02 | $165.00 | $262.67 | 10,406 | — | — |
| 2008-07-01 | $193.00 | $307.25 | 6,734 | — | — |
| 2008-06-30 | $200.00 | $318.39 | 8,420 | — | — |
| 2008-06-27 | $205.00 | $326.35 | 52,265 | — | — |
| 2008-06-26 | $207.00 | $329.54 | 4,510 | — | — |
| 2008-06-25 | $211.00 | $335.91 | 3,528 | — | — |
| 2008-06-24 | $211.00 | $335.91 | 11,130 | — | — |
| 2008-06-23 | $224.00 | $356.60 | 4,969 | — | — |
| 2008-06-20 | $243.00 | $386.85 | 6,961 | — | — |
| 2008-06-19 | $241.00 | $383.66 | 8,403 | — | — |
| 2008-06-18 | $240.00 | $382.07 | 7,957 | — | — |
| 2008-06-17 | $280.00 | $405.95 | 9,344 | — | — |
| 2008-06-16 | $289.00 | $419.00 | 7,129 | — | — |
| 2008-06-13 | $283.00 | $410.30 | 5,972 | — | — |
| 2008-06-12 | $278.00 | $403.05 | 6,655 | — | — |
| 2008-06-11 | $277.00 | $401.60 | 7,108 | — | — |
| 2008-06-10 | $270.00 | $391.45 | 3,088 | — | — |
| 2008-06-09 | $268.00 | $388.55 | 3,984 | — | — |
| 2008-06-06 | $271.00 | $392.90 | 3,682 | — | — |
| 2008-06-05 | $281.00 | $407.40 | 5,144 | — | — |
| 2008-06-04 | $277.00 | $401.60 | 3,206 | — | — |
| 2008-06-03 | $279.00 | $404.50 | 3,103 | — | — |
| 2008-06-02 | $281.00 | $407.40 | 4,619 | — | — |
| 2008-05-30 | $266.00 | $385.65 | 3,371 | — | — |
| 2008-05-29 | $269.00 | $390.00 | 6,116 | — | — |
| 2008-05-28 | $255.00 | $369.71 | 4,710 | — | — |
| 2008-05-27 | $247.00 | $358.11 | 4,796 | — | — |
| 2008-05-23 | $240.00 | $347.96 | 5,723 | — | — |
| 2008-05-22 | $242.00 | $350.86 | 6,883 | — | — |
| 2008-05-21 | $255.00 | $369.71 | 6,440 | — | — |
| 2008-05-20 | $277.00 | $401.60 | 11,354 | — | — |
| 2008-05-19 | $261.00 | $378.41 | 6,190 | — | — |
| 2008-05-16 | $266.00 | $385.65 | 13,752 | — | — |
| 2008-05-15 | $283.00 | $410.30 | 33,631 | — | — |
| 2008-05-14 | $234.00 | $339.26 | 23,693 | — | — |
| 2008-05-13 | $265.00 | $384.20 | 39,160 | — | — |
| 2008-05-12 | $293.00 | $424.80 | 59,069 | — | — |
| 2008-05-09 | $392.00 | $568.33 | 5,171 | — | — |
| 2008-05-08 | $394.00 | $571.23 | 22,596 | — | — |
| 2008-05-07 | $416.00 | $603.13 | 25,089 | — | — |
| 2008-05-06 | $431.00 | $624.88 | 20,502 | — | — |
| 2008-05-05 | $393.00 | $569.78 | 10,040 | — | — |
| 2008-05-02 | $369.00 | $534.99 | 8,102 | — | — |
| 2008-05-01 | $356.00 | $516.14 | 7,380 | — | — |
| 2008-04-30 | $345.00 | $500.19 | 4,359 | — | — |
| 2008-04-29 | $348.00 | $504.54 | 5,545 | — | — |
| 2008-04-28 | $346.00 | $501.64 | 5,199 | — | — |
| 2008-04-25 | $330.00 | $478.44 | 3,656 | — | — |
| 2008-04-24 | $331.00 | $479.89 | 5,162 | — | — |
| 2008-04-23 | $317.00 | $459.60 | 4,729 | — | — |
| 2008-04-22 | $320.00 | $463.95 | 6,182 | — | — |
| 2008-04-21 | $330.00 | $478.44 | 5,585 | — | — |
| 2008-04-18 | $319.00 | $462.50 | 8,028 | — | — |
| 2008-04-17 | $313.00 | $453.80 | 9,067 | — | — |
| 2008-04-16 | $294.00 | $426.25 | 2,793 | — | — |
| 2008-04-15 | $276.00 | $400.15 | 2,673 | — | — |
| 2008-04-14 | $279.00 | $404.50 | 2,074 | — | — |
| 2008-04-11 | $281.00 | $407.40 | 3,499 | — | — |
| 2008-04-10 | $283.00 | $410.30 | 3,319 | — | — |
| 2008-04-09 | $283.00 | $410.30 | 3,540 | — | — |
| 2008-04-08 | $287.00 | $416.10 | 4,863 | — | — |
| 2008-04-07 | $293.00 | $424.80 | 4,235 | — | — |
| 2008-04-04 | $299.00 | $433.50 | 3,326 | — | — |
| 2008-04-03 | $297.00 | $430.60 | 2,303 | — | — |
| 2008-04-02 | $298.00 | $432.05 | 4,580 | — | — |
| 2008-04-01 | $298.00 | $432.05 | 3,190 | — | — |
| 2008-03-31 | $288.00 | $417.55 | 2,612 | — | — |
| 2008-03-28 | $288.00 | $417.55 | 4,086 | — | — |
| 2008-03-27 | $289.00 | $419.00 | 2,685 | — | — |
| 2008-03-26 | $286.00 | $414.65 | 4,611 | — | — |
| 2008-03-25 | $299.00 | $433.50 | 7,473 | — | — |
| 2008-03-24 | $302.00 | $437.85 | 7,464 | — | — |
| 2008-03-20 | $285.00 | $413.20 | 23,998 | — | — |
| 2008-03-19 | $275.00 | $398.70 | 9,862 | — | — |
| 2008-03-18 | $324.00 | $469.74 | 11,732 | — | — |
| 2008-03-17 | $321.00 | $429.15 | 10,626 | — | — |
| 2008-03-14 | $333.00 | $445.19 | 10,091 | — | — |
| 2008-03-13 | $344.00 | $459.90 | 10,645 | — | — |
| 2008-03-12 | $339.00 | $453.21 | 16,181 | — | — |
| 2008-03-11 | $310.00 | $414.44 | 19,100 | — | — |
| 2008-03-10 | $271.00 | $362.30 | 27,792 | — | — |
| 2008-03-07 | $232.00 | $310.16 | 8,606 | — | — |
| 2008-03-06 | $201.00 | $268.72 | 12,323 | — | — |
| 2008-03-05 | $213.00 | $284.76 | 16,856 | — | — |
| 2008-03-04 | $236.00 | $315.51 | 21,416 | — | — |
| 2008-03-03 | $258.00 | $344.92 | 22,433 | — | — |
| 2008-02-29 | $285.00 | $381.02 | 14,205 | — | — |
| 2008-02-28 | $313.00 | $418.45 | 7,141 | — | — |
| 2008-02-27 | $340.00 | $454.55 | 4,038 | — | — |
| 2008-02-26 | $326.00 | $435.83 | 5,904 | — | — |
| 2008-02-25 | $317.00 | $423.80 | 5,048 | — | — |
| 2008-02-22 | $309.00 | $413.11 | 7,539 | — | — |
| 2008-02-21 | $305.00 | $407.76 | 4,329 | — | — |
| 2008-02-20 | $314.00 | $419.79 | 6,101 | — | — |
| 2008-02-19 | $319.00 | $426.48 | 4,700 | — | — |
| 2008-02-15 | $324.00 | $433.16 | 6,326 | — | — |
| 2008-02-14 | $332.00 | $443.86 | 11,346 | — | — |
| 2008-02-13 | $354.00 | $473.27 | 10,633 | — | — |
| 2008-02-12 | $378.00 | $505.35 | 3,902 | — | — |
| 2008-02-11 | $365.00 | $487.97 | 4,948 | — | — |
| 2008-02-08 | $385.00 | $514.71 | 4,538 | — | — |
| 2008-02-07 | $384.00 | $513.37 | 6,884 | — | — |
| 2008-02-06 | $388.00 | $518.72 | 7,193 | — | — |
| 2008-02-05 | $366.00 | $489.31 | 4,463 | — | — |
| 2008-02-04 | $381.00 | $509.36 | 6,114 | — | — |
| 2008-02-01 | $381.00 | $509.36 | 8,713 | — | — |
| 2008-01-31 | $359.00 | $479.95 | 6,134 | — | — |
| 2008-01-30 | $350.00 | $467.92 | 5,776 | — | — |
| 2008-01-29 | $357.00 | $477.28 | 8,921 | — | — |
| 2008-01-28 | $351.00 | $469.26 | 6,398 | — | — |
| 2008-01-25 | $335.00 | $447.87 | 6,434 | — | — |
| 2008-01-24 | $338.00 | $451.88 | 5,753 | — | — |
| 2008-01-23 | $330.00 | $441.18 | 8,099 | — | — |
| 2008-01-22 | $310.00 | $414.44 | 5,658 | — | — |
| 2008-01-18 | $307.00 | $410.43 | 6,152 | — | — |
| 2008-01-17 | $312.00 | $417.12 | 3,766 | — | — |
| 2008-01-16 | $328.00 | $438.51 | 6,668 | — | — |
| 2008-01-15 | $312.00 | $417.12 | 5,802 | — | — |
| 2008-01-14 | $310.00 | $414.44 | 4,263 | — | — |
| 2008-01-11 | $304.00 | $406.42 | 7,576 | — | — |
| 2008-01-10 | $322.00 | $430.49 | 8,024 | — | — |
| 2008-01-09 | $302.00 | $403.75 | 13,899 | — | — |
| 2008-01-08 | $307.00 | $410.43 | 11,347 | — | — |
| 2008-01-07 | $338.00 | $451.88 | 6,991 | — | — |
| 2008-01-04 | $325.00 | $434.50 | 6,960 | — | — |
| 2008-01-03 | $358.00 | $478.62 | 5,154 | — | — |
| 2008-01-02 | $339.00 | $453.21 | 3,841 | — | — |