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
- 2006-10-16 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 | $94.64 | $112.61 | 14,914 | — | — |
| 2008-12-30 | $93.10 | $110.78 | 16,314 | — | — |
| 2008-12-29 | $83.02 | $98.78 | 10,979 | — | — |
| 2008-12-26 | $82.46 | $98.12 | 6,393 | — | — |
| 2008-12-24 | $80.22 | $95.45 | 2,179 | — | — |
| 2008-12-23 | $79.10 | $94.12 | 17,400 | — | — |
| 2008-12-22 | $78.40 | $93.29 | 12,629 | — | — |
| 2008-12-19 | $85.26 | $101.45 | 14,179 | — | — |
| 2008-12-18 | $83.30 | $99.12 | 18,329 | — | — |
| 2008-12-17 | $85.40 | $101.62 | 19,143 | — | — |
| 2008-12-16 | $73.36 | $87.29 | 14,186 | — | — |
| 2008-12-15 | $72.80 | $86.62 | 14,336 | — | — |
| 2008-12-12 | $70.98 | $84.46 | 16,586 | — | — |
| 2008-12-11 | $73.50 | $87.46 | 13,921 | — | — |
| 2008-12-10 | $72.66 | $86.46 | 35,386 | — | — |
| 2008-12-09 | $78.40 | $93.29 | 24,671 | — | — |
| 2008-12-08 | $72.80 | $86.62 | 21,000 | — | — |
| 2008-12-05 | $70.00 | $83.29 | 14,300 | — | — |
| 2008-12-04 | $75.32 | $89.62 | 14,450 | — | — |
| 2008-12-03 | $74.20 | $88.29 | 19,293 | — | — |
| 2008-12-02 | $68.46 | $81.46 | 24,486 | — | — |
| 2008-12-01 | $67.34 | $80.13 | 17,471 | — | — |
| 2008-11-28 | $74.90 | $89.12 | 10,779 | — | — |
| 2008-11-26 | $71.82 | $85.46 | 25,057 | — | — |
| 2008-11-25 | $61.88 | $73.63 | 17,686 | — | — |
| 2008-11-24 | $51.38 | $61.14 | 32,836 | — | — |
| 2008-11-21 | $44.52 | $52.97 | 27,436 | — | — |
| 2008-11-20 | $57.40 | $68.30 | 16,921 | — | — |
| 2008-11-19 | $67.48 | $80.29 | 6,521 | — | — |
| 2008-11-18 | $73.50 | $87.46 | 10,629 | — | — |
| 2008-11-17 | $84.98 | $101.12 | 5,221 | — | — |
| 2008-11-14 | $89.04 | $105.95 | 7,764 | — | — |
| 2008-11-13 | $89.88 | $106.95 | 15,329 | — | — |
| 2008-11-12 | $94.50 | $112.44 | 6,779 | — | — |
| 2008-11-11 | $97.16 | $115.61 | 8,400 | — | — |
| 2008-11-10 | $98.00 | $116.61 | 15,586 | — | — |
| 2008-11-07 | $111.72 | $132.93 | 7,357 | — | — |
| 2008-11-06 | $114.52 | $136.27 | 8,629 | — | — |
| 2008-11-05 | $126.00 | $149.93 | 11,436 | — | — |
| 2008-11-04 | $124.88 | $148.59 | 11,314 | — | — |
| 2008-11-03 | $127.40 | $151.59 | 31,879 | — | — |
| 2008-10-31 | $117.46 | $132.02 | 25,300 | — | — |
| 2008-10-30 | $104.86 | $117.86 | 6,686 | — | — |
| 2008-10-29 | $101.08 | $113.61 | 12,879 | — | — |
| 2008-10-28 | $99.82 | $112.19 | 8,157 | — | — |
| 2008-10-27 | $95.20 | $107.00 | 7,764 | — | — |
| 2008-10-24 | $104.44 | $117.38 | 6,229 | — | — |
| 2008-10-23 | $109.48 | $123.05 | 5,936 | — | — |
| 2008-10-22 | $112.14 | $126.04 | 7,014 | — | — |
| 2008-10-21 | $124.46 | $139.89 | 8,957 | — | — |
| 2008-10-20 | $125.30 | $140.83 | 6,886 | — | — |
| 2008-10-17 | $121.10 | $136.11 | 10,286 | — | — |
| 2008-10-16 | $126.42 | $142.09 | 6,379 | — | — |
| 2008-10-15 | $121.80 | $136.90 | 7,036 | — | — |
| 2008-10-14 | $136.92 | $153.89 | 10,757 | — | — |
| 2008-10-13 | $136.50 | $153.42 | 3,121 | — | — |
| 2008-10-10 | $119.00 | $133.75 | 11,557 | — | — |
| 2008-10-09 | $130.48 | $146.65 | 12,671 | — | — |
| 2008-10-08 | $134.12 | $150.74 | 12,186 | — | — |
| 2008-10-07 | $138.60 | $155.78 | 14,950 | — | — |
| 2008-10-06 | $145.04 | $163.02 | 16,264 | — | — |
| 2008-10-03 | $168.00 | $188.82 | 10,614 | — | — |
| 2008-10-02 | $165.06 | $185.52 | 14,607 | — | — |
| 2008-10-01 | $196.70 | $221.08 | 4,257 | — | — |
| 2008-09-30 | $207.76 | $233.51 | 10,929 | — | — |
| 2008-09-29 | $210.28 | $236.34 | 10,929 | — | — |
| 2008-09-26 | $234.50 | $263.56 | 3,786 | — | — |
| 2008-09-25 | $238.42 | $267.97 | 11,343 | — | — |
| 2008-09-24 | $241.50 | $271.43 | 3,943 | — | — |
| 2008-09-23 | $242.48 | $272.53 | 4,414 | — | — |
| 2008-09-22 | $250.46 | $281.50 | 4,107 | — | — |
| 2008-09-19 | $262.64 | $295.19 | 5,407 | — | — |
| 2008-09-18 | $249.62 | $280.56 | 12,143 | — | — |
| 2008-09-17 | $253.68 | $285.12 | 7,143 | — | — |
| 2008-09-16 | $257.18 | $289.05 | 8,193 | — | — |
| 2008-09-15 | $266.00 | $298.97 | 3,329 | — | — |
| 2008-09-12 | $281.26 | $316.12 | 4,436 | — | — |
| 2008-09-11 | $273.00 | $306.83 | 4,071 | — | — |
| 2008-09-10 | $267.12 | $300.23 | 5,029 | — | — |
| 2008-09-09 | $257.18 | $289.05 | 5,600 | — | — |
| 2008-09-08 | $267.12 | $300.23 | 6,386 | — | — |
| 2008-09-05 | $268.38 | $301.64 | 5,971 | — | — |
| 2008-09-04 | $281.12 | $315.96 | 3,936 | — | — |
| 2008-09-03 | $281.54 | $316.43 | 2,271 | — | — |
| 2008-09-02 | $289.52 | $325.40 | 2,800 | — | — |
| 2008-08-29 | $295.12 | $331.70 | 3,657 | — | — |
| 2008-08-28 | $292.60 | $328.86 | 5,829 | — | — |
| 2008-08-27 | $291.20 | $327.29 | 5,357 | — | — |
| 2008-08-26 | $293.58 | $329.96 | 4,664 | — | — |
| 2008-08-25 | $294.00 | $330.44 | 3,986 | — | — |
| 2008-08-22 | $293.02 | $329.34 | 3,686 | — | — |
| 2008-08-21 | $286.16 | $321.63 | 3,757 | — | — |
| 2008-08-20 | $288.12 | $323.83 | 3,214 | — | — |
| 2008-08-19 | $296.94 | $333.74 | 4,764 | — | — |
| 2008-08-18 | $302.26 | $339.72 | 8,400 | — | — |
| 2008-08-15 | $298.90 | $335.94 | 7,157 | — | — |
| 2008-08-14 | $303.80 | $341.45 | 9,393 | — | — |
| 2008-08-13 | $289.80 | $325.72 | 8,536 | — | — |
| 2008-08-12 | $282.38 | $317.38 | 6,829 | — | — |
| 2008-08-11 | $273.28 | $307.15 | 8,943 | — | — |
| 2008-08-08 | $268.80 | $302.11 | 4,221 | — | — |
| 2008-08-07 | $262.50 | $295.03 | 4,400 | — | — |
| 2008-08-06 | $265.86 | $298.81 | 4,529 | — | — |
| 2008-08-05 | $266.00 | $298.97 | 9,564 | — | — |
| 2008-08-04 | $266.84 | $299.91 | 24,300 | — | — |
| 2008-08-01 | $276.50 | $303.45 | 18,014 | — | — |
| 2008-07-31 | $299.46 | $328.65 | 14,107 | — | — |
| 2008-07-30 | $280.84 | $308.21 | 13,879 | — | — |
| 2008-07-29 | $295.82 | $324.65 | 21,293 | — | — |
| 2008-07-28 | $327.60 | $359.53 | 2,321 | — | — |
| 2008-07-25 | $330.12 | $362.30 | 1,857 | — | — |
| 2008-07-24 | $325.92 | $357.69 | 5,250 | — | — |
| 2008-07-23 | $349.16 | $383.19 | 7,300 | — | — |
| 2008-07-22 | $346.78 | $380.58 | 6,321 | — | — |
| 2008-07-21 | $326.20 | $358.00 | 1,921 | — | — |
| 2008-07-18 | $323.26 | $354.77 | 2,557 | — | — |
| 2008-07-17 | $328.72 | $360.76 | 3,729 | — | — |
| 2008-07-16 | $312.34 | $342.78 | 3,864 | — | — |
| 2008-07-15 | $304.36 | $334.03 | 6,879 | — | — |
| 2008-07-14 | $304.50 | $334.18 | 3,671 | — | — |
| 2008-07-11 | $305.06 | $334.80 | 5,629 | — | — |
| 2008-07-10 | $301.28 | $330.65 | 7,529 | — | — |
| 2008-07-09 | $294.84 | $323.58 | 4,443 | — | — |
| 2008-07-08 | $291.90 | $320.35 | 5,229 | — | — |
| 2008-07-07 | $285.04 | $312.82 | 5,186 | — | — |
| 2008-07-03 | $290.22 | $318.51 | 2,357 | — | — |
| 2008-07-02 | $295.96 | $324.81 | 3,607 | — | — |
| 2008-07-01 | $303.66 | $333.26 | 7,386 | — | — |
| 2008-06-30 | $308.00 | $338.02 | 5,293 | — | — |
| 2008-06-27 | $317.52 | $348.47 | 4,157 | — | — |
| 2008-06-26 | $307.72 | $337.71 | 12,929 | — | — |
| 2008-06-25 | $317.80 | $348.78 | 4,750 | — | — |
| 2008-06-24 | $316.54 | $347.39 | 6,257 | — | — |
| 2008-06-23 | $324.10 | $355.69 | 3,171 | — | — |
| 2008-06-20 | $333.62 | $366.14 | 3,743 | — | — |
| 2008-06-19 | $339.22 | $372.28 | 4,064 | — | — |
| 2008-06-18 | $337.26 | $370.13 | 4,671 | — | — |
| 2008-06-17 | $345.10 | $378.74 | 4,750 | — | — |
| 2008-06-16 | $338.52 | $371.52 | 3,936 | — | — |
| 2008-06-13 | $340.06 | $373.21 | 7,707 | — | — |
| 2008-06-12 | $317.24 | $348.16 | 7,079 | — | — |
| 2008-06-11 | $329.42 | $361.53 | 10,271 | — | — |
| 2008-06-10 | $343.70 | $377.20 | 5,900 | — | — |
| 2008-06-09 | $345.10 | $378.74 | 5,829 | — | — |
| 2008-06-06 | $356.44 | $391.18 | 3,936 | — | — |
| 2008-06-05 | $369.74 | $405.78 | 7,250 | — | — |
| 2008-06-04 | $353.64 | $388.11 | 5,500 | — | — |
| 2008-06-03 | $358.40 | $393.33 | 3,664 | — | — |
| 2008-06-02 | $361.62 | $396.87 | 3,479 | — | — |
| 2008-05-30 | $363.30 | $398.71 | 5,050 | — | — |
| 2008-05-29 | $362.46 | $397.79 | 8,521 | — | — |
| 2008-05-28 | $368.20 | $404.09 | 4,543 | — | — |
| 2008-05-27 | $358.82 | $393.80 | 6,971 | — | — |
| 2008-05-23 | $360.22 | $395.33 | 2,807 | — | — |
| 2008-05-22 | $364.28 | $399.79 | 6,007 | — | — |
| 2008-05-21 | $370.02 | $406.09 | 7,250 | — | — |
| 2008-05-20 | $379.96 | $417.00 | 11,536 | — | — |
| 2008-05-19 | $369.46 | $405.47 | 11,157 | — | — |
| 2008-05-16 | $364.00 | $399.48 | 10,371 | — | — |
| 2008-05-15 | $366.24 | $401.94 | 6,586 | — | — |
| 2008-05-14 | $352.24 | $386.57 | 10,107 | — | — |
| 2008-05-13 | $363.16 | $398.56 | 30,686 | — | — |
| 2008-05-12 | $373.80 | $410.24 | 6,736 | — | — |
| 2008-05-09 | $362.04 | $397.33 | 4,271 | — | — |
| 2008-05-08 | $364.00 | $399.48 | 3,679 | — | — |
| 2008-05-07 | $363.16 | $398.56 | 5,457 | — | — |
| 2008-05-06 | $358.96 | $393.95 | 3,836 | — | — |
| 2008-05-05 | $351.40 | $385.65 | 2,550 | — | — |
| 2008-05-02 | $348.88 | $382.89 | 4,193 | — | — |
| 2008-05-01 | $346.50 | $380.27 | 3,514 | — | — |
| 2008-04-30 | $349.72 | $383.81 | 3,486 | — | — |
| 2008-04-29 | $348.32 | $382.27 | 4,929 | — | — |
| 2008-04-28 | $350.00 | $384.12 | 7,179 | — | — |
| 2008-04-25 | $351.82 | $378.97 | 8,214 | — | — |
| 2008-04-24 | $345.80 | $372.48 | 6,679 | — | — |
| 2008-04-23 | $353.36 | $380.63 | 8,271 | — | — |
| 2008-04-22 | $358.26 | $385.91 | 6,179 | — | — |
| 2008-04-21 | $354.48 | $381.83 | 5,736 | — | — |
| 2008-04-18 | $357.98 | $385.60 | 9,714 | — | — |
| 2008-04-17 | $355.46 | $382.89 | 6,014 | — | — |
| 2008-04-16 | $353.64 | $380.93 | 4,493 | — | — |
| 2008-04-15 | $352.66 | $379.87 | 2,593 | — | — |
| 2008-04-14 | $356.30 | $383.79 | 3,450 | — | — |
| 2008-04-11 | $361.48 | $389.37 | 4,129 | — | — |
| 2008-04-10 | $367.36 | $395.71 | 2,857 | — | — |
| 2008-04-09 | $373.24 | $402.04 | 3,950 | — | — |
| 2008-04-08 | $380.52 | $409.88 | 5,171 | — | — |
| 2008-04-07 | $368.62 | $397.06 | 4,043 | — | — |
| 2008-04-04 | $372.26 | $400.99 | 3,207 | — | — |
| 2008-04-03 | $370.30 | $398.87 | 1,921 | — | — |
| 2008-04-02 | $365.40 | $393.60 | 3,757 | — | — |
| 2008-04-01 | $362.32 | $390.28 | 6,236 | — | — |
| 2008-03-31 | $344.26 | $370.83 | 6,236 | — | — |
| 2008-03-28 | $354.76 | $382.14 | 3,179 | — | — |
| 2008-03-27 | $365.54 | $393.75 | 6,000 | — | — |
| 2008-03-26 | $361.62 | $389.52 | 7,464 | — | — |
| 2008-03-25 | $362.46 | $390.43 | 9,000 | — | — |
| 2008-03-24 | $345.66 | $372.33 | 8,200 | — | — |
| 2008-03-20 | $352.24 | $379.42 | 5,279 | — | — |
| 2008-03-19 | $338.80 | $364.94 | 6,764 | — | — |
| 2008-03-18 | $339.36 | $365.55 | 10,150 | — | — |
| 2008-03-17 | $325.22 | $350.32 | 7,243 | — | — |
| 2008-03-14 | $338.38 | $364.49 | 6,429 | — | — |
| 2008-03-13 | $351.12 | $378.21 | 4,464 | — | — |
| 2008-03-12 | $348.74 | $375.65 | 5,371 | — | — |
| 2008-03-11 | $355.60 | $383.04 | 9,750 | — | — |
| 2008-03-10 | $337.82 | $363.89 | 5,664 | — | — |
| 2008-03-07 | $354.20 | $381.53 | 6,264 | — | — |
| 2008-03-06 | $353.50 | $380.78 | 8,371 | — | — |
| 2008-03-05 | $376.04 | $405.06 | 3,793 | — | — |
| 2008-03-04 | $368.62 | $397.06 | 2,707 | — | — |
| 2008-03-03 | $368.34 | $396.76 | 3,257 | — | — |
| 2008-02-29 | $369.74 | $398.27 | 2,521 | — | — |
| 2008-02-28 | $379.40 | $408.68 | 1,900 | — | — |
| 2008-02-27 | $392.00 | $422.25 | 2,836 | — | — |
| 2008-02-26 | $389.62 | $419.69 | 6,221 | — | — |
| 2008-02-25 | $399.14 | $429.94 | 7,600 | — | — |
| 2008-02-22 | $389.62 | $419.69 | 9,521 | — | — |
| 2008-02-21 | $401.80 | $432.81 | 5,086 | — | — |
| 2008-02-20 | $411.60 | $443.36 | 4,229 | — | — |
| 2008-02-19 | $414.96 | $446.98 | 6,736 | — | — |
| 2008-02-15 | $414.40 | $446.38 | 4,871 | — | — |
| 2008-02-14 | $419.44 | $451.81 | 8,200 | — | — |
| 2008-02-13 | $416.50 | $448.64 | 6,143 | — | — |
| 2008-02-12 | $414.40 | $446.38 | 6,364 | — | — |
| 2008-02-11 | $406.98 | $438.39 | 7,779 | — | — |
| 2008-02-08 | $394.38 | $424.81 | 4,957 | — | — |
| 2008-02-07 | $393.54 | $423.91 | 5,321 | — | — |
| 2008-02-06 | $393.68 | $424.06 | 5,236 | — | — |
| 2008-02-05 | $391.44 | $421.65 | 6,450 | — | — |
| 2008-02-04 | $396.62 | $427.23 | 8,800 | — | — |
| 2008-02-01 | $409.36 | $440.95 | 18,914 | — | — |
| 2008-01-31 | $377.30 | $406.41 | 8,007 | — | — |
| 2008-01-30 | $379.40 | $408.68 | 11,843 | — | — |
| 2008-01-29 | $385.00 | $414.71 | 4,579 | — | — |
| 2008-01-28 | $371.00 | $399.63 | 11,007 | — | — |
| 2008-01-25 | $379.82 | $402.12 | 8,186 | — | — |
| 2008-01-24 | $372.68 | $394.56 | 9,829 | — | — |
| 2008-01-23 | $370.86 | $392.63 | 13,343 | — | — |
| 2008-01-22 | $362.60 | $383.89 | 8,507 | — | — |
| 2008-01-18 | $358.26 | $379.29 | 14,900 | — | — |
| 2008-01-17 | $337.68 | $357.50 | 8,814 | — | — |
| 2008-01-16 | $339.78 | $359.73 | 10,264 | — | — |
| 2008-01-15 | $338.24 | $358.10 | 9,079 | — | — |
| 2008-01-14 | $350.00 | $370.55 | 13,607 | — | — |
| 2008-01-11 | $356.86 | $377.81 | 6,000 | — | — |
| 2008-01-10 | $350.56 | $371.14 | 9,064 | — | — |
| 2008-01-09 | $348.46 | $368.92 | 9,371 | — | — |
| 2008-01-08 | $354.90 | $375.73 | 18,714 | — | — |
| 2008-01-07 | $367.36 | $388.93 | 13,100 | — | — |
| 2008-01-04 | $358.82 | $379.88 | 6,236 | — | — |
| 2008-01-03 | $366.24 | $387.74 | 3,221 | — | — |
| 2008-01-02 | $370.44 | $392.19 | 5,350 | — | — |