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
- 2005-10-13 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 | $66.48 | $96.39 | 32,908 | — | — |
| 2008-12-30 | $64.32 | $93.26 | 23,800 | — | — |
| 2008-12-29 | $62.76 | $91.00 | 31,975 | — | — |
| 2008-12-26 | $66.24 | $96.05 | 11,633 | — | — |
| 2008-12-24 | $66.12 | $95.87 | 21,400 | — | — |
| 2008-12-23 | $65.04 | $94.31 | 40,033 | — | — |
| 2008-12-22 | $66.24 | $96.05 | 38,642 | — | — |
| 2008-12-19 | $66.72 | $96.74 | 36,292 | — | — |
| 2008-12-18 | $67.80 | $98.31 | 25,375 | — | — |
| 2008-12-17 | $71.64 | $103.88 | 52,408 | — | — |
| 2008-12-16 | $70.44 | $102.14 | 31,342 | — | — |
| 2008-12-15 | $67.08 | $97.26 | 29,158 | — | — |
| 2008-12-12 | $67.80 | $98.31 | 33,375 | — | — |
| 2008-12-11 | $63.84 | $92.57 | 44,567 | — | — |
| 2008-12-10 | $65.40 | $94.83 | 38,558 | — | — |
| 2008-12-09 | $59.52 | $86.30 | 37,533 | — | — |
| 2008-12-08 | $60.36 | $87.52 | 33,875 | — | — |
| 2008-12-05 | $56.52 | $81.95 | 59,608 | — | — |
| 2008-12-04 | $57.00 | $82.65 | 20,567 | — | — |
| 2008-12-03 | $63.00 | $91.35 | 30,358 | — | — |
| 2008-12-02 | $62.16 | $90.13 | 32,758 | — | — |
| 2008-12-01 | $57.96 | $84.04 | 36,792 | — | — |
| 2008-11-28 | $64.20 | $93.09 | 18,433 | — | — |
| 2008-11-26 | $67.80 | $93.09 | 70,783 | — | — |
| 2008-11-25 | $61.80 | $84.85 | 39,600 | — | — |
| 2008-11-24 | $59.04 | $81.06 | 46,692 | — | — |
| 2008-11-21 | $53.28 | $73.15 | 42,883 | — | — |
| 2008-11-20 | $50.64 | $69.53 | 50,758 | — | — |
| 2008-11-19 | $58.08 | $79.74 | 39,942 | — | — |
| 2008-11-18 | $61.80 | $84.85 | 89,933 | — | — |
| 2008-11-17 | $55.44 | $76.12 | 35,750 | — | — |
| 2008-11-14 | $55.56 | $76.28 | 26,325 | — | — |
| 2008-11-13 | $56.64 | $77.77 | 30,792 | — | — |
| 2008-11-12 | $47.40 | $65.08 | 29,883 | — | — |
| 2008-11-11 | $55.08 | $75.62 | 20,683 | — | — |
| 2008-11-10 | $57.48 | $78.92 | 24,250 | — | — |
| 2008-11-07 | $60.72 | $83.37 | 18,600 | — | — |
| 2008-11-06 | $57.48 | $78.92 | 19,267 | — | — |
| 2008-11-05 | $61.80 | $84.85 | 19,058 | — | — |
| 2008-11-04 | $66.00 | $90.62 | 21,800 | — | — |
| 2008-11-03 | $62.28 | $85.51 | 27,125 | — | — |
| 2008-10-31 | $63.12 | $86.66 | 34,717 | — | — |
| 2008-10-30 | $60.60 | $83.20 | 35,375 | — | — |
| 2008-10-29 | $60.24 | $82.71 | 55,342 | — | — |
| 2008-10-28 | $52.44 | $72.00 | 28,383 | — | — |
| 2008-10-27 | $48.12 | $66.07 | 33,725 | — | — |
| 2008-10-24 | $50.04 | $68.70 | 34,608 | — | — |
| 2008-10-23 | $52.08 | $71.51 | 53,408 | — | — |
| 2008-10-22 | $47.04 | $64.59 | 21,958 | — | — |
| 2008-10-21 | $53.40 | $73.32 | 18,675 | — | — |
| 2008-10-20 | $54.60 | $74.97 | 28,658 | — | — |
| 2008-10-17 | $49.92 | $68.54 | 49,533 | — | — |
| 2008-10-16 | $52.08 | $71.51 | 47,508 | — | — |
| 2008-10-15 | $49.80 | $68.37 | 30,083 | — | — |
| 2008-10-14 | $56.40 | $77.44 | 47,525 | — | — |
| 2008-10-13 | $55.92 | $76.78 | 13,400 | — | — |
| 2008-10-10 | $44.04 | $60.47 | 69,908 | — | — |
| 2008-10-09 | $47.76 | $65.57 | 68,333 | — | — |
| 2008-10-08 | $52.20 | $71.67 | 71,692 | — | — |
| 2008-10-07 | $57.00 | $78.26 | 39,692 | — | — |
| 2008-10-06 | $62.52 | $85.84 | 51,525 | — | — |
| 2008-10-03 | $67.44 | $92.59 | 27,283 | — | — |
| 2008-10-02 | $70.56 | $96.88 | 24,308 | — | — |
| 2008-10-01 | $78.12 | $107.26 | 30,933 | — | — |
| 2008-09-30 | $80.64 | $110.72 | 45,733 | — | — |
| 2008-09-29 | $77.64 | $106.60 | 53,683 | — | — |
| 2008-09-26 | $82.92 | $113.85 | 44,700 | — | — |
| 2008-09-25 | $86.04 | $118.13 | 26,833 | — | — |
| 2008-09-24 | $85.80 | $117.80 | 31,775 | — | — |
| 2008-09-23 | $85.92 | $117.97 | 28,125 | — | — |
| 2008-09-22 | $89.28 | $122.58 | 31,317 | — | — |
| 2008-09-19 | $93.96 | $129.01 | 80,600 | — | — |
| 2008-09-18 | $89.28 | $122.58 | 100,283 | — | — |
| 2008-09-17 | $88.32 | $121.26 | 91,533 | — | — |
| 2008-09-16 | $93.00 | $127.69 | 40,442 | — | — |
| 2008-09-15 | $93.00 | $127.69 | 38,533 | — | — |
| 2008-09-12 | $101.40 | $139.22 | 22,450 | — | — |
| 2008-09-11 | $100.92 | $138.56 | 38,608 | — | — |
| 2008-09-10 | $104.52 | $139.39 | 37,558 | — | — |
| 2008-09-09 | $103.80 | $138.43 | 31,358 | — | — |
| 2008-09-08 | $107.88 | $143.87 | 23,558 | — | — |
| 2008-09-05 | $107.40 | $143.23 | 41,533 | — | — |
| 2008-09-04 | $107.28 | $143.07 | 32,808 | — | — |
| 2008-09-03 | $108.60 | $144.83 | 43,467 | — | — |
| 2008-09-02 | $108.96 | $145.31 | 51,133 | — | — |
| 2008-08-29 | $106.92 | $142.59 | 16,275 | — | — |
| 2008-08-28 | $106.68 | $142.27 | 22,692 | — | — |
| 2008-08-27 | $106.32 | $141.79 | 35,300 | — | — |
| 2008-08-26 | $106.80 | $142.43 | 63,767 | — | — |
| 2008-08-25 | $110.28 | $147.07 | 19,242 | — | — |
| 2008-08-22 | $111.96 | $149.31 | 16,283 | — | — |
| 2008-08-21 | $109.20 | $145.63 | 17,008 | — | — |
| 2008-08-20 | $107.76 | $143.71 | 18,858 | — | — |
| 2008-08-19 | $107.64 | $143.55 | 15,867 | — | — |
| 2008-08-18 | $109.44 | $145.95 | 12,417 | — | — |
| 2008-08-15 | $110.16 | $146.91 | 20,883 | — | — |
| 2008-08-14 | $111.72 | $148.99 | 17,400 | — | — |
| 2008-08-13 | $108.96 | $145.31 | 37,425 | — | — |
| 2008-08-12 | $108.48 | $144.67 | 16,717 | — | — |
| 2008-08-11 | $108.36 | $144.51 | 20,333 | — | — |
| 2008-08-08 | $106.08 | $141.47 | 15,433 | — | — |
| 2008-08-07 | $105.24 | $140.35 | 22,133 | — | — |
| 2008-08-06 | $107.76 | $143.71 | 21,133 | — | — |
| 2008-08-05 | $105.84 | $141.15 | 49,392 | — | — |
| 2008-08-04 | $103.80 | $138.43 | 54,733 | — | — |
| 2008-08-01 | $110.88 | $147.87 | 20,283 | — | — |
| 2008-07-31 | $112.56 | $150.11 | 30,050 | — | — |
| 2008-07-30 | $114.72 | $152.99 | 20,142 | — | — |
| 2008-07-29 | $113.88 | $151.87 | 23,258 | — | — |
| 2008-07-28 | $112.92 | $150.59 | 23,308 | — | — |
| 2008-07-25 | $116.64 | $155.55 | 14,025 | — | — |
| 2008-07-24 | $116.88 | $155.87 | 22,975 | — | — |
| 2008-07-23 | $118.92 | $158.59 | 35,392 | — | — |
| 2008-07-22 | $115.44 | $153.95 | 26,683 | — | — |
| 2008-07-21 | $118.56 | $158.11 | 16,450 | — | — |
| 2008-07-18 | $115.56 | $154.11 | 18,067 | — | — |
| 2008-07-17 | $116.16 | $154.91 | 24,000 | — | — |
| 2008-07-16 | $115.80 | $154.43 | 27,175 | — | — |
| 2008-07-15 | $110.88 | $147.87 | 31,992 | — | — |
| 2008-07-14 | $114.24 | $152.35 | 30,183 | — | — |
| 2008-07-11 | $112.68 | $150.27 | 27,375 | — | — |
| 2008-07-10 | $111.96 | $149.31 | 31,142 | — | — |
| 2008-07-09 | $108.24 | $144.35 | 31,967 | — | — |
| 2008-07-08 | $113.28 | $151.07 | 25,900 | — | — |
| 2008-07-07 | $108.48 | $144.67 | 45,033 | — | — |
| 2008-07-03 | $113.04 | $150.75 | 20,375 | — | — |
| 2008-07-02 | $114.24 | $152.35 | 48,558 | — | — |
| 2008-07-01 | $118.08 | $157.47 | 54,383 | — | — |
| 2008-06-30 | $120.36 | $160.51 | 46,083 | — | — |
| 2008-06-27 | $120.00 | $160.03 | 117,900 | — | — |
| 2008-06-26 | $120.00 | $160.03 | 39,083 | — | — |
| 2008-06-25 | $121.80 | $162.43 | 30,608 | — | — |
| 2008-06-24 | $122.04 | $162.75 | 34,533 | — | — |
| 2008-06-23 | $126.00 | $168.03 | 27,775 | — | — |
| 2008-06-20 | $126.60 | $168.83 | 55,142 | — | — |
| 2008-06-19 | $128.88 | $171.87 | 41,217 | — | — |
| 2008-06-18 | $129.12 | $172.19 | 57,667 | — | — |
| 2008-06-17 | $130.20 | $173.63 | 90,933 | — | — |
| 2008-06-16 | $120.12 | $160.19 | 47,767 | — | — |
| 2008-06-13 | $123.24 | $164.35 | 37,617 | — | — |
| 2008-06-12 | $118.80 | $158.43 | 78,683 | — | — |
| 2008-06-11 | $120.00 | $160.03 | 45,800 | — | — |
| 2008-06-10 | $120.72 | $160.99 | 28,950 | — | — |
| 2008-06-09 | $120.84 | $161.15 | 53,958 | — | — |
| 2008-06-06 | $121.20 | $161.63 | 54,100 | — | — |
| 2008-06-05 | $122.40 | $163.23 | 56,692 | — | — |
| 2008-06-04 | $122.04 | $162.75 | 33,808 | — | — |
| 2008-06-03 | $123.00 | $164.03 | 50,283 | — | — |
| 2008-06-02 | $123.36 | $164.51 | 43,517 | — | — |
| 2008-05-30 | $123.36 | $164.51 | 82,092 | — | — |
| 2008-05-29 | $127.44 | $169.95 | 30,467 | — | — |
| 2008-05-28 | $128.16 | $170.91 | 43,850 | — | — |
| 2008-05-27 | $130.32 | $169.79 | 54,442 | — | — |
| 2008-05-23 | $132.12 | $172.14 | 41,542 | — | — |
| 2008-05-22 | $133.08 | $173.39 | 47,983 | — | — |
| 2008-05-21 | $137.28 | $178.86 | 59,367 | — | — |
| 2008-05-20 | $140.28 | $182.77 | 59,942 | — | — |
| 2008-05-19 | $135.96 | $177.14 | 86,625 | — | — |
| 2008-05-16 | $133.92 | $174.48 | 68,933 | — | — |
| 2008-05-15 | $133.32 | $173.70 | 96,950 | — | — |
| 2008-05-14 | $135.12 | $176.05 | 239,133 | — | — |
| 2008-05-13 | $128.64 | $167.60 | 88,675 | — | — |
| 2008-05-12 | $128.04 | $166.82 | 83,575 | — | — |
| 2008-05-09 | $127.20 | $165.73 | 67,300 | — | — |
| 2008-05-08 | $127.32 | $165.88 | 76,483 | — | — |
| 2008-05-07 | $129.72 | $169.01 | 179,500 | — | — |
| 2008-05-06 | $125.64 | $163.69 | 59,325 | — | — |
| 2008-05-05 | $125.64 | $163.69 | 48,750 | — | — |
| 2008-05-02 | $125.64 | $163.69 | 81,375 | — | — |
| 2008-05-01 | $124.20 | $161.82 | 105,408 | — | — |
| 2008-04-30 | $123.00 | $160.25 | 672,133 | — | — |
| 2008-04-29 | $126.00 | $164.16 | 132,933 | — | — |
| 2008-04-28 | $143.40 | $186.83 | 17,617 | — | — |
| 2008-04-25 | $145.44 | $189.49 | 17,267 | — | — |
| 2008-04-24 | $142.32 | $185.43 | 13,225 | — | — |
| 2008-04-23 | $141.60 | $184.49 | 13,575 | — | — |
| 2008-04-22 | $141.60 | $184.49 | 15,875 | — | — |
| 2008-04-21 | $142.20 | $185.27 | 16,808 | — | — |
| 2008-04-18 | $144.60 | $188.40 | 27,575 | — | — |
| 2008-04-17 | $143.76 | $187.30 | 25,642 | — | — |
| 2008-04-16 | $140.88 | $183.55 | 15,450 | — | — |
| 2008-04-15 | $136.32 | $177.61 | 8,708 | — | — |
| 2008-04-14 | $132.24 | $172.29 | 13,983 | — | — |
| 2008-04-11 | $130.92 | $170.57 | 7,583 | — | — |
| 2008-04-10 | $134.88 | $175.73 | 11,733 | — | — |
| 2008-04-09 | $132.36 | $172.45 | 10,067 | — | — |
| 2008-04-08 | $134.28 | $174.95 | 12,500 | — | — |
| 2008-04-07 | $131.88 | $171.82 | 12,000 | — | — |
| 2008-04-04 | $133.44 | $173.86 | 9,600 | — | — |
| 2008-04-03 | $134.64 | $175.42 | 15,892 | — | — |
| 2008-04-02 | $134.76 | $175.58 | 18,875 | — | — |
| 2008-04-01 | $131.64 | $171.51 | 29,208 | — | — |
| 2008-03-31 | $127.32 | $165.88 | 8,100 | — | — |
| 2008-03-28 | $127.08 | $165.57 | 16,108 | — | — |
| 2008-03-27 | $129.24 | $168.38 | 16,358 | — | — |
| 2008-03-26 | $126.84 | $165.26 | 14,867 | — | — |
| 2008-03-25 | $129.00 | $168.07 | 12,567 | — | — |
| 2008-03-24 | $129.96 | $169.32 | 15,575 | — | — |
| 2008-03-20 | $128.40 | $167.29 | 43,958 | — | — |
| 2008-03-19 | $121.56 | $158.38 | 14,167 | — | — |
| 2008-03-18 | $129.96 | $169.32 | 19,892 | — | — |
| 2008-03-17 | $120.24 | $156.66 | 24,283 | — | — |
| 2008-03-14 | $128.88 | $167.92 | 12,083 | — | — |
| 2008-03-13 | $131.76 | $171.67 | 16,800 | — | — |
| 2008-03-12 | $134.28 | $174.95 | 15,033 | — | — |
| 2008-03-11 | $134.16 | $174.79 | 13,642 | — | — |
| 2008-03-10 | $128.76 | $167.76 | 16,942 | — | — |
| 2008-03-07 | $132.00 | $171.98 | 13,242 | — | — |
| 2008-03-06 | $133.08 | $173.39 | 14,983 | — | — |
| 2008-03-05 | $134.76 | $175.58 | 12,825 | — | — |
| 2008-03-04 | $137.16 | $178.70 | 17,833 | — | — |
| 2008-03-03 | $135.96 | $177.14 | 12,517 | — | — |
| 2008-02-29 | $135.00 | $175.89 | 15,342 | — | — |
| 2008-02-28 | $138.72 | $180.74 | 10,792 | — | — |
| 2008-02-27 | $139.44 | $181.67 | 12,550 | — | — |
| 2008-02-26 | $141.48 | $184.33 | 12,825 | — | — |
| 2008-02-25 | $140.28 | $182.77 | 14,233 | — | — |
| 2008-02-22 | $139.92 | $182.30 | 22,117 | — | — |
| 2008-02-21 | $149.16 | $188.87 | 18,083 | — | — |
| 2008-02-20 | $150.72 | $190.84 | 16,458 | — | — |
| 2008-02-19 | $148.80 | $188.41 | 19,533 | — | — |
| 2008-02-15 | $144.24 | $182.64 | 17,458 | — | — |
| 2008-02-14 | $143.40 | $181.57 | 21,808 | — | — |
| 2008-02-13 | $147.00 | $186.13 | 21,067 | — | — |
| 2008-02-12 | $141.36 | $178.99 | 20,408 | — | — |
| 2008-02-11 | $145.80 | $184.61 | 22,317 | — | — |
| 2008-02-08 | $141.00 | $178.53 | 25,817 | — | — |
| 2008-02-07 | $143.76 | $182.03 | 32,467 | — | — |
| 2008-02-06 | $140.52 | $177.93 | 22,417 | — | — |
| 2008-02-05 | $138.72 | $175.65 | 19,458 | — | — |
| 2008-02-04 | $140.40 | $177.77 | 21,300 | — | — |
| 2008-02-01 | $141.00 | $178.53 | 37,733 | — | — |
| 2008-01-31 | $134.64 | $170.48 | 38,500 | — | — |
| 2008-01-30 | $138.36 | $175.19 | 48,958 | — | — |
| 2008-01-29 | $134.64 | $170.48 | 20,158 | — | — |
| 2008-01-28 | $130.68 | $165.47 | 21,083 | — | — |
| 2008-01-25 | $129.84 | $164.40 | 30,492 | — | — |
| 2008-01-24 | $127.92 | $161.97 | 25,450 | — | — |
| 2008-01-23 | $120.00 | $151.94 | 33,617 | — | — |
| 2008-01-22 | $132.96 | $168.35 | 56,417 | — | — |
| 2008-01-18 | $124.80 | $158.02 | 65,467 | — | — |
| 2008-01-17 | $114.00 | $144.35 | 48,375 | — | — |
| 2008-01-16 | $121.44 | $153.77 | 46,808 | — | — |
| 2008-01-15 | $123.36 | $156.20 | 19,292 | — | — |
| 2008-01-14 | $124.20 | $157.26 | 18,217 | — | — |
| 2008-01-11 | $125.28 | $158.63 | 22,658 | — | — |
| 2008-01-10 | $125.16 | $158.48 | 25,342 | — | — |
| 2008-01-09 | $127.44 | $161.36 | 24,683 | — | — |
| 2008-01-08 | $129.00 | $163.34 | 29,317 | — | — |
| 2008-01-07 | $122.76 | $155.44 | 85,425 | — | — |
| 2008-01-04 | $132.12 | $167.29 | 139,142 | — | — |
| 2008-01-03 | $145.68 | $184.46 | 21,392 | — | — |
| 2008-01-02 | $146.64 | $185.67 | 24,717 | — | — |