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
- 2005-08-22 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 | $56.40 | $56.40 | 278 | — | — |
| 2008-12-30 | $61.20 | $61.20 | 63 | — | — |
| 2008-12-29 | $61.20 | $61.20 | 277 | — | — |
| 2008-12-26 | $61.20 | $61.20 | 67 | — | — |
| 2008-12-24 | $60.00 | $60.00 | 103 | — | — |
| 2008-12-23 | $60.00 | $60.00 | 21 | — | — |
| 2008-12-22 | $61.20 | $61.20 | 535 | — | — |
| 2008-12-19 | $61.20 | $61.20 | 23 | — | — |
| 2008-12-18 | $61.20 | $61.20 | 675 | — | — |
| 2008-12-17 | $63.60 | $63.60 | 230 | — | — |
| 2008-12-16 | $61.20 | $61.20 | 580 | — | — |
| 2008-12-15 | $64.80 | $64.80 | 318 | — | — |
| 2008-12-12 | $67.20 | $67.20 | 248 | — | — |
| 2008-12-11 | $66.00 | $66.00 | 1,339 | — | — |
| 2008-12-10 | $63.60 | $63.60 | 511 | — | — |
| 2008-12-09 | $60.00 | $60.00 | 348 | — | — |
| 2008-12-08 | $60.00 | $60.00 | 230 | — | — |
| 2008-12-05 | $58.80 | $58.80 | 234 | — | — |
| 2008-12-04 | $56.40 | $56.40 | 288 | — | — |
| 2008-12-03 | $56.40 | $56.40 | 523 | — | — |
| 2008-12-02 | $56.40 | $56.40 | 410 | — | — |
| 2008-12-01 | $60.00 | $60.00 | 151 | — | — |
| 2008-11-28 | $60.00 | $60.00 | 0 | — | — |
| 2008-11-26 | $60.00 | $60.00 | 273 | — | — |
| 2008-11-25 | $62.40 | $62.40 | 230 | — | — |
| 2008-11-24 | $64.80 | $64.80 | 318 | — | — |
| 2008-11-21 | $61.20 | $61.20 | 352 | — | — |
| 2008-11-20 | $64.80 | $64.80 | 73 | — | — |
| 2008-11-19 | $60.00 | $60.00 | 284 | — | — |
| 2008-11-18 | $60.00 | $60.00 | 1,114 | — | — |
| 2008-11-17 | $61.20 | $61.20 | 383 | — | — |
| 2008-11-14 | $61.20 | $61.20 | 661 | — | — |
| 2008-11-13 | $74.40 | $74.40 | 303 | — | — |
| 2008-11-12 | $68.40 | $68.40 | 332 | — | — |
| 2008-11-11 | $72.00 | $72.00 | 191 | — | — |
| 2008-11-10 | $66.00 | $66.00 | 250 | — | — |
| 2008-11-07 | $67.20 | $67.20 | 206 | — | — |
| 2008-11-06 | $61.20 | $61.20 | 343 | — | — |
| 2008-11-05 | $72.00 | $72.00 | 160 | — | — |
| 2008-11-04 | $72.00 | $72.00 | 239 | — | — |
| 2008-11-03 | $72.00 | $72.00 | 211 | — | — |
| 2008-10-31 | $80.40 | $80.40 | 183 | — | — |
| 2008-10-30 | $73.20 | $73.20 | 370 | — | — |
| 2008-10-29 | $68.40 | $68.40 | 215 | — | — |
| 2008-10-28 | $66.00 | $66.00 | 291 | — | — |
| 2008-10-27 | $73.20 | $73.20 | 178 | — | — |
| 2008-10-24 | $73.20 | $73.20 | 88 | — | — |
| 2008-10-23 | $66.00 | $66.00 | 209 | — | — |
| 2008-10-22 | $79.20 | $79.20 | 613 | — | — |
| 2008-10-21 | $78.00 | $78.00 | 116 | — | — |
| 2008-10-20 | $84.00 | $84.00 | 334 | — | — |
| 2008-10-17 | $70.80 | $70.80 | 104 | — | — |
| 2008-10-16 | $74.40 | $74.40 | 236 | — | — |
| 2008-10-15 | $84.00 | $84.00 | 123 | — | — |
| 2008-10-14 | $90.00 | $90.00 | 112 | — | — |
| 2008-10-13 | $78.00 | $78.00 | 217 | — | — |
| 2008-10-10 | $72.00 | $72.00 | 354 | — | — |
| 2008-10-09 | $78.00 | $78.00 | 516 | — | — |
| 2008-10-08 | $84.00 | $84.00 | 373 | — | — |
| 2008-10-07 | $61.20 | $61.20 | 618 | — | — |
| 2008-10-06 | $60.00 | $60.00 | 199 | — | — |
| 2008-10-03 | $76.80 | $76.80 | 123 | — | — |
| 2008-10-02 | $72.00 | $72.00 | 103 | — | — |
| 2008-10-01 | $66.00 | $66.00 | 418 | — | — |
| 2008-09-30 | $60.00 | $60.00 | 659 | — | — |
| 2008-09-29 | $78.00 | $78.00 | 103 | — | — |
| 2008-09-26 | $78.00 | $78.00 | 55 | — | — |
| 2008-09-25 | $69.60 | $69.60 | 190 | — | — |
| 2008-09-24 | $81.60 | $81.60 | 89 | — | — |
| 2008-09-23 | $78.00 | $78.00 | 167 | — | — |
| 2008-09-22 | $78.00 | $78.00 | 67 | — | — |
| 2008-09-19 | $84.00 | $84.00 | 319 | — | — |
| 2008-09-18 | $74.40 | $74.40 | 163 | — | — |
| 2008-09-17 | $84.00 | $84.00 | 166 | — | — |
| 2008-09-16 | $85.20 | $85.20 | 155 | — | — |
| 2008-09-15 | $96.00 | $96.00 | 14 | — | — |
| 2008-09-12 | $87.60 | $87.60 | 58 | — | — |
| 2008-09-11 | $96.00 | $96.00 | 8 | — | — |
| 2008-09-10 | $96.00 | $96.00 | 190 | — | — |
| 2008-09-09 | $103.20 | $103.20 | 329 | — | — |
| 2008-09-08 | $108.00 | $108.00 | 40 | — | — |
| 2008-09-05 | $102.00 | $102.00 | 23 | — | — |
| 2008-09-04 | $108.00 | $108.00 | 79 | — | — |
| 2008-09-03 | $108.00 | $108.00 | 78 | — | — |
| 2008-09-02 | $98.40 | $98.40 | 58 | — | — |
| 2008-08-29 | $100.80 | $100.80 | 179 | — | — |
| 2008-08-28 | $96.00 | $96.00 | 212 | — | — |
| 2008-08-27 | $96.00 | $96.00 | 133 | — | — |
| 2008-08-26 | $108.00 | $108.00 | 133 | — | — |
| 2008-08-25 | $96.00 | $96.00 | 403 | — | — |
| 2008-08-22 | $96.00 | $96.00 | 164 | — | — |
| 2008-08-21 | $102.00 | $102.00 | 43 | — | — |
| 2008-08-20 | $96.00 | $96.00 | 111 | — | — |
| 2008-08-19 | $115.20 | $115.20 | 113 | — | — |
| 2008-08-18 | $115.20 | $115.20 | 18 | — | — |
| 2008-08-15 | $118.80 | $118.80 | 115 | — | — |
| 2008-08-14 | $108.00 | $108.00 | 300 | — | — |
| 2008-08-13 | $100.80 | $100.80 | 238 | — | — |
| 2008-08-12 | $108.00 | $108.00 | 44 | — | — |
| 2008-08-11 | $114.00 | $114.00 | 133 | — | — |
| 2008-08-08 | $120.00 | $120.00 | 253 | — | — |
| 2008-08-07 | $108.00 | $108.00 | 80 | — | — |
| 2008-08-06 | $98.40 | $98.40 | 0 | — | — |
| 2008-08-05 | $98.40 | $98.40 | 301 | — | — |
| 2008-08-04 | $109.20 | $109.20 | 284 | — | — |
| 2008-08-01 | $103.20 | $103.20 | 759 | — | — |
| 2008-07-31 | $90.00 | $90.00 | 214 | — | — |
| 2008-07-30 | $86.40 | $86.40 | 51 | — | — |
| 2008-07-29 | $90.00 | $90.00 | 478 | — | — |
| 2008-07-28 | $85.20 | $85.20 | 416 | — | — |
| 2008-07-25 | $84.00 | $84.00 | 110 | — | — |
| 2008-07-24 | $84.00 | $84.00 | 199 | — | — |
| 2008-07-23 | $84.00 | $84.00 | 205 | — | — |
| 2008-07-22 | $92.40 | $92.40 | 579 | — | — |
| 2008-07-21 | $90.00 | $90.00 | 293 | — | — |
| 2008-07-18 | $90.00 | $90.00 | 106 | — | — |
| 2008-07-17 | $96.00 | $96.00 | 279 | — | — |
| 2008-07-16 | $91.20 | $91.20 | 123 | — | — |
| 2008-07-15 | $92.40 | $92.40 | 300 | — | — |
| 2008-07-14 | $85.20 | $85.20 | 89 | — | — |
| 2008-07-11 | $102.00 | $102.00 | 383 | — | — |
| 2008-07-10 | $84.00 | $84.00 | 262 | — | — |
| 2008-07-09 | $85.20 | $85.20 | 481 | — | — |
| 2008-07-08 | $84.00 | $84.00 | 0 | — | — |
| 2008-07-07 | $84.00 | $84.00 | 93 | — | — |
| 2008-07-03 | $85.20 | $85.20 | 128 | — | — |
| 2008-07-02 | $76.80 | $76.80 | 31 | — | — |
| 2008-07-01 | $75.60 | $75.60 | 428 | — | — |
| 2008-06-30 | $80.40 | $80.40 | 181 | — | — |
| 2008-06-27 | $84.00 | $84.00 | 258 | — | — |
| 2008-06-26 | $84.00 | $84.00 | 33 | — | — |
| 2008-06-25 | $84.00 | $84.00 | 174 | — | — |
| 2008-06-24 | $88.80 | $88.80 | 227 | — | — |
| 2008-06-23 | $84.00 | $84.00 | 703 | — | — |
| 2008-06-20 | $80.40 | $80.40 | 273 | — | — |
| 2008-06-19 | $96.00 | $96.00 | 381 | — | — |
| 2008-06-18 | $84.00 | $84.00 | 291 | — | — |
| 2008-06-17 | $84.00 | $84.00 | 96 | — | — |
| 2008-06-16 | $87.60 | $87.60 | 91 | — | — |
| 2008-06-13 | $88.80 | $88.80 | 203 | — | — |
| 2008-06-12 | $85.20 | $85.20 | 358 | — | — |
| 2008-06-11 | $84.00 | $84.00 | 698 | — | — |
| 2008-06-10 | $85.20 | $85.20 | 243 | — | — |
| 2008-06-09 | $85.20 | $85.20 | 222 | — | — |
| 2008-06-06 | $92.40 | $92.40 | 3 | — | — |
| 2008-06-05 | $92.40 | $92.40 | 866 | — | — |
| 2008-06-04 | $90.00 | $90.00 | 445 | — | — |
| 2008-06-03 | $88.80 | $88.80 | 370 | — | — |
| 2008-06-02 | $90.00 | $90.00 | 153 | — | — |
| 2008-05-30 | $96.00 | $96.00 | 223 | — | — |
| 2008-05-29 | $97.20 | $97.20 | 183 | — | — |
| 2008-05-28 | $106.80 | $106.80 | 73 | — | — |
| 2008-05-27 | $98.40 | $98.40 | 286 | — | — |
| 2008-05-23 | $99.60 | $99.60 | 45 | — | — |
| 2008-05-22 | $94.80 | $94.80 | 287 | — | — |
| 2008-05-21 | $103.20 | $103.20 | 509 | — | — |
| 2008-05-20 | $106.80 | $106.80 | 160 | — | — |
| 2008-05-19 | $102.00 | $102.00 | 130 | — | — |
| 2008-05-16 | $94.80 | $94.80 | 136 | — | — |
| 2008-05-15 | $99.60 | $99.60 | 134 | — | — |
| 2008-05-14 | $99.60 | $99.60 | 129 | — | — |
| 2008-05-13 | $96.00 | $96.00 | 847 | — | — |
| 2008-05-12 | $99.60 | $99.60 | 1,525 | — | — |
| 2008-05-09 | $108.00 | $108.00 | 868 | — | — |
| 2008-05-08 | $109.20 | $109.20 | 295 | — | — |
| 2008-05-07 | $111.60 | $111.60 | 468 | — | — |
| 2008-05-06 | $114.00 | $114.00 | 213 | — | — |
| 2008-05-05 | $116.40 | $116.40 | 388 | — | — |
| 2008-05-02 | $116.40 | $116.40 | 125 | — | — |
| 2008-05-01 | $112.80 | $112.80 | 769 | — | — |
| 2008-04-30 | $120.00 | $120.00 | 226 | — | — |
| 2008-04-29 | $120.00 | $120.00 | 263 | — | — |
| 2008-04-28 | $124.80 | $124.80 | 293 | — | — |
| 2008-04-25 | $129.60 | $129.60 | 573 | — | — |
| 2008-04-24 | $132.00 | $132.00 | 178 | — | — |
| 2008-04-23 | $136.80 | $136.80 | 370 | — | — |
| 2008-04-22 | $138.00 | $138.00 | 190 | — | — |
| 2008-04-21 | $136.80 | $136.80 | 711 | — | — |
| 2008-04-18 | $138.00 | $138.00 | 642 | — | — |
| 2008-04-17 | $122.40 | $122.40 | 150 | — | — |
| 2008-04-16 | $108.00 | $108.00 | 83 | — | — |
| 2008-04-15 | $114.00 | $114.00 | 98 | — | — |
| 2008-04-14 | $110.40 | $110.40 | 210 | — | — |
| 2008-04-11 | $106.80 | $106.80 | 371 | — | — |
| 2008-04-10 | $120.00 | $120.00 | 108 | — | — |
| 2008-04-09 | $120.00 | $120.00 | 102 | — | — |
| 2008-04-08 | $120.00 | $120.00 | 168 | — | — |
| 2008-04-07 | $115.20 | $115.20 | 388 | — | — |
| 2008-04-04 | $120.00 | $120.00 | 383 | — | — |
| 2008-04-03 | $121.20 | $121.20 | 408 | — | — |
| 2008-04-02 | $126.00 | $126.00 | 276 | — | — |
| 2008-04-01 | $126.00 | $126.00 | 7 | — | — |
| 2008-03-31 | $126.00 | $126.00 | 1,129 | — | — |
| 2008-03-28 | $118.80 | $118.80 | 641 | — | — |
| 2008-03-27 | $102.00 | $102.00 | 498 | — | — |
| 2008-03-26 | $120.00 | $120.00 | 185 | — | — |
| 2008-03-25 | $117.60 | $117.60 | 368 | — | — |
| 2008-03-24 | $126.00 | $126.00 | 316 | — | — |
| 2008-03-20 | $129.60 | $129.60 | 214 | — | — |
| 2008-03-19 | $132.00 | $132.00 | 26 | — | — |
| 2008-03-18 | $126.00 | $126.00 | 171 | — | — |
| 2008-03-17 | $121.20 | $121.20 | 830 | — | — |
| 2008-03-14 | $127.20 | $127.20 | 90 | — | — |
| 2008-03-13 | $126.00 | $126.00 | 48 | — | — |
| 2008-03-12 | $130.80 | $130.80 | 33 | — | — |
| 2008-03-11 | $132.00 | $132.00 | 167 | — | — |
| 2008-03-10 | $126.00 | $126.00 | 158 | — | — |
| 2008-03-07 | $132.00 | $132.00 | 103 | — | — |
| 2008-03-06 | $135.60 | $135.60 | 602 | — | — |
| 2008-03-05 | $138.00 | $138.00 | 238 | — | — |
| 2008-03-04 | $134.40 | $134.40 | 225 | — | — |
| 2008-03-03 | $141.60 | $141.60 | 136 | — | — |
| 2008-02-29 | $139.20 | $139.20 | 271 | — | — |
| 2008-02-28 | $128.40 | $128.40 | 328 | — | — |
| 2008-02-27 | $128.40 | $128.40 | 97 | — | — |
| 2008-02-26 | $133.20 | $133.20 | 75 | — | — |
| 2008-02-25 | $139.20 | $139.20 | 33 | — | — |
| 2008-02-22 | $139.20 | $139.20 | 226 | — | — |
| 2008-02-21 | $144.00 | $144.00 | 363 | — | — |
| 2008-02-20 | $138.00 | $138.00 | 257 | — | — |
| 2008-02-19 | $150.00 | $150.00 | 119 | — | — |
| 2008-02-15 | $156.00 | $156.00 | 321 | — | — |
| 2008-02-14 | $164.40 | $164.40 | 514 | — | — |
| 2008-02-13 | $150.00 | $150.00 | 305 | — | — |
| 2008-02-12 | $132.00 | $132.00 | 112 | — | — |
| 2008-02-11 | $129.60 | $129.60 | 99 | — | — |
| 2008-02-08 | $136.80 | $136.80 | 246 | — | — |
| 2008-02-07 | $126.00 | $126.00 | 148 | — | — |
| 2008-02-06 | $132.00 | $132.00 | 208 | — | — |
| 2008-02-05 | $126.00 | $126.00 | 158 | — | — |
| 2008-02-04 | $132.00 | $132.00 | 236 | — | — |
| 2008-02-01 | $144.00 | $144.00 | 271 | — | — |
| 2008-01-31 | $162.00 | $162.00 | 414 | — | — |
| 2008-01-30 | $156.00 | $156.00 | 163 | — | — |
| 2008-01-29 | $150.00 | $150.00 | 447 | — | — |
| 2008-01-28 | $138.00 | $138.00 | 327 | — | — |
| 2008-01-25 | $126.00 | $126.00 | 134 | — | — |
| 2008-01-24 | $121.20 | $121.20 | 130 | — | — |
| 2008-01-23 | $120.00 | $120.00 | 227 | — | — |
| 2008-01-22 | $120.00 | $120.00 | 999 | — | — |
| 2008-01-18 | $132.00 | $132.00 | 63 | — | — |
| 2008-01-17 | $130.80 | $130.80 | 388 | — | — |
| 2008-01-16 | $144.00 | $144.00 | 19 | — | — |
| 2008-01-15 | $134.40 | $134.40 | 241 | — | — |
| 2008-01-14 | $142.80 | $142.80 | 263 | — | — |
| 2008-01-11 | $144.00 | $144.00 | 293 | — | — |
| 2008-01-10 | $141.60 | $141.60 | 299 | — | — |
| 2008-01-09 | $132.00 | $132.00 | 170 | — | — |
| 2008-01-08 | $145.20 | $145.20 | 328 | — | — |
| 2008-01-07 | $150.00 | $150.00 | 275 | — | — |
| 2008-01-04 | $156.00 | $156.00 | 158 | — | — |
| 2008-01-03 | $156.00 | $156.00 | 273 | — | — |
| 2008-01-02 | $150.00 | $150.00 | 423 | — | — |