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
- 2006-05-05 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 | $279.90 | $362.00 | 3,094 | — | — |
| 2008-12-30 | $262.98 | $340.11 | 2,871 | — | — |
| 2008-12-29 | $251.91 | $325.80 | 3,805 | — | — |
| 2008-12-26 | $268.19 | $346.84 | 1,244 | — | — |
| 2008-12-24 | $260.37 | $336.74 | 1,561 | — | — |
| 2008-12-23 | $250.61 | $324.11 | 5,117 | — | — |
| 2008-12-22 | $234.34 | $303.07 | 5,166 | — | — |
| 2008-12-19 | $280.55 | $362.84 | 3,639 | — | — |
| 2008-12-18 | $315.70 | $408.30 | 3,077 | — | — |
| 2008-12-17 | $321.56 | $415.87 | 3,569 | — | — |
| 2008-12-16 | $326.77 | $422.61 | 3,100 | — | — |
| 2008-12-15 | $320.91 | $415.03 | 4,065 | — | — |
| 2008-12-12 | $325.47 | $420.93 | 2,741 | — | — |
| 2008-12-11 | $335.88 | $417.56 | 5,080 | — | — |
| 2008-12-10 | $360.62 | $448.31 | 10,196 | — | — |
| 2008-12-09 | $345.00 | $428.89 | 6,054 | — | — |
| 2008-12-08 | $294.22 | $365.77 | 3,775 | — | — |
| 2008-12-05 | $259.72 | $322.88 | 3,372 | — | — |
| 2008-12-04 | $247.36 | $307.50 | 4,696 | — | — |
| 2008-12-03 | $251.26 | $312.36 | 2,026 | — | — |
| 2008-12-02 | $248.66 | $309.12 | 2,842 | — | — |
| 2008-12-01 | $248.01 | $308.31 | 3,470 | — | — |
| 2008-11-28 | $259.07 | $322.07 | 2,034 | — | — |
| 2008-11-26 | $251.91 | $313.17 | 4,954 | — | — |
| 2008-11-25 | $238.89 | $296.98 | 3,618 | — | — |
| 2008-11-24 | $227.18 | $282.42 | 5,918 | — | — |
| 2008-11-21 | $228.48 | $284.04 | 7,319 | — | — |
| 2008-11-20 | $203.09 | $252.48 | 7,763 | — | — |
| 2008-11-19 | $236.94 | $294.56 | 6,861 | — | — |
| 2008-11-18 | $269.49 | $335.02 | 4,000 | — | — |
| 2008-11-17 | $277.95 | $345.54 | 2,051 | — | — |
| 2008-11-14 | $284.46 | $353.63 | 3,756 | — | — |
| 2008-11-13 | $322.86 | $401.37 | 2,770 | — | — |
| 2008-11-12 | $260.37 | $323.69 | 2,682 | — | — |
| 2008-11-11 | $291.62 | $362.53 | 1,578 | — | — |
| 2008-11-10 | $298.13 | $370.62 | 2,639 | — | — |
| 2008-11-07 | $331.33 | $411.89 | 3,318 | — | — |
| 2008-11-06 | $287.71 | $357.68 | 2,698 | — | — |
| 2008-11-05 | $329.37 | $409.47 | 5,186 | — | — |
| 2008-11-04 | $377.54 | $469.35 | 3,504 | — | — |
| 2008-11-03 | $343.69 | $427.27 | 3,796 | — | — |
| 2008-10-31 | $317.01 | $394.09 | 3,380 | — | — |
| 2008-10-30 | $290.97 | $361.72 | 3,687 | — | — |
| 2008-10-29 | $271.44 | $337.45 | 4,335 | — | — |
| 2008-10-28 | $253.86 | $315.60 | 9,242 | — | — |
| 2008-10-27 | $266.88 | $331.78 | 3,241 | — | — |
| 2008-10-24 | $291.62 | $362.53 | 3,205 | — | — |
| 2008-10-23 | $307.24 | $381.95 | 6,397 | — | — |
| 2008-10-22 | $327.42 | $407.04 | 7,615 | — | — |
| 2008-10-21 | $369.73 | $459.64 | 4,504 | — | — |
| 2008-10-20 | $387.96 | $482.30 | 2,808 | — | — |
| 2008-10-17 | $361.27 | $449.12 | 2,864 | — | — |
| 2008-10-16 | $358.67 | $445.88 | 3,996 | — | — |
| 2008-10-15 | $377.54 | $469.35 | 2,567 | — | — |
| 2008-10-14 | $409.44 | $509.00 | 3,957 | — | — |
| 2008-10-13 | $417.90 | $519.52 | 2,206 | — | — |
| 2008-10-10 | $366.48 | $455.59 | 6,919 | — | — |
| 2008-10-09 | $360.62 | $448.31 | 3,799 | — | — |
| 2008-10-08 | $385.35 | $479.06 | 7,784 | — | — |
| 2008-10-07 | $437.43 | $543.80 | 4,733 | — | — |
| 2008-10-06 | $438.08 | $544.61 | 6,498 | — | — |
| 2008-10-03 | $470.63 | $585.07 | 3,013 | — | — |
| 2008-10-02 | $464.77 | $577.78 | 3,394 | — | — |
| 2008-10-01 | $509.68 | $633.62 | 4,398 | — | — |
| 2008-09-30 | $518.80 | $644.95 | 3,644 | — | — |
| 2008-09-29 | $523.35 | $650.61 | 7,666 | — | — |
| 2008-09-26 | $565.66 | $703.21 | 6,100 | — | — |
| 2008-09-25 | $589.75 | $733.15 | 3,490 | — | — |
| 2008-09-24 | $606.02 | $753.39 | 2,423 | — | — |
| 2008-09-23 | $603.42 | $750.15 | 3,231 | — | — |
| 2008-09-22 | $644.43 | $801.13 | 2,221 | — | — |
| 2008-09-19 | $651.59 | $810.03 | 5,083 | — | — |
| 2008-09-18 | $637.27 | $792.23 | 5,263 | — | — |
| 2008-09-17 | $639.87 | $795.47 | 4,865 | — | — |
| 2008-09-16 | $716.03 | $890.14 | 3,056 | — | — |
| 2008-09-15 | $685.44 | $852.11 | 2,827 | — | — |
| 2008-09-12 | $720.59 | $895.81 | 2,008 | — | — |
| 2008-09-11 | $699.76 | $869.91 | 3,277 | — | — |
| 2008-09-10 | $679.58 | $844.83 | 4,113 | — | — |
| 2008-09-09 | $667.21 | $829.45 | 5,305 | — | — |
| 2008-09-08 | $716.68 | $890.95 | 2,475 | — | — |
| 2008-09-05 | $732.30 | $910.37 | 2,696 | — | — |
| 2008-09-04 | $761.59 | $946.79 | 2,277 | — | — |
| 2008-09-03 | $798.70 | $992.92 | 3,062 | — | — |
| 2008-09-02 | $859.24 | $1,042.28 | 2,865 | — | — |
| 2008-08-29 | $872.25 | $1,058.07 | 2,770 | — | — |
| 2008-08-28 | $863.14 | $1,047.02 | 3,166 | — | — |
| 2008-08-27 | $869.65 | $1,054.91 | 2,970 | — | — |
| 2008-08-26 | $855.33 | $1,037.54 | 2,307 | — | — |
| 2008-08-25 | $845.57 | $1,025.70 | 1,922 | — | — |
| 2008-08-22 | $840.36 | $1,019.38 | 2,412 | — | — |
| 2008-08-21 | $837.10 | $1,015.43 | 2,083 | — | — |
| 2008-08-20 | $829.29 | $1,005.96 | 2,516 | — | — |
| 2008-08-19 | $820.18 | $994.90 | 1,986 | — | — |
| 2008-08-18 | $842.96 | $1,022.54 | 2,914 | — | — |
| 2008-08-15 | $833.20 | $1,010.69 | 3,509 | — | — |
| 2008-08-14 | $842.96 | $1,022.54 | 4,620 | — | — |
| 2008-08-13 | $803.25 | $974.37 | 3,374 | — | — |
| 2008-08-12 | $772.66 | $937.26 | 1,499 | — | — |
| 2008-08-11 | $765.50 | $928.57 | 2,211 | — | — |
| 2008-08-08 | $772.01 | $936.47 | 1,933 | — | — |
| 2008-08-07 | $745.32 | $904.10 | 1,954 | — | — |
| 2008-08-06 | $770.06 | $934.10 | 1,303 | — | — |
| 2008-08-05 | $762.90 | $925.42 | 1,728 | — | — |
| 2008-08-04 | $758.99 | $920.68 | 2,590 | — | — |
| 2008-08-01 | $801.95 | $972.79 | 2,154 | — | — |
| 2008-07-31 | $800.65 | $971.21 | 750 | — | — |
| 2008-07-30 | $798.05 | $968.05 | 2,049 | — | — |
| 2008-07-29 | $817.58 | $991.74 | 2,232 | — | — |
| 2008-07-28 | $785.68 | $953.05 | 1,495 | — | — |
| 2008-07-25 | $813.67 | $987.01 | 1,888 | — | — |
| 2008-07-24 | $785.03 | $952.26 | 2,753 | — | — |
| 2008-07-23 | $832.55 | $1,009.90 | 2,735 | — | — |
| 2008-07-22 | $797.40 | $967.27 | 1,180 | — | — |
| 2008-07-21 | $785.03 | $952.26 | 1,227 | — | — |
| 2008-07-18 | $779.82 | $945.95 | 1,254 | — | — |
| 2008-07-17 | $789.59 | $957.79 | 1,985 | — | — |
| 2008-07-16 | $781.77 | $948.31 | 1,675 | — | — |
| 2008-07-15 | $745.97 | $904.89 | 2,269 | — | — |
| 2008-07-14 | $763.55 | $926.21 | 1,469 | — | — |
| 2008-07-11 | $796.09 | $965.69 | 1,675 | — | — |
| 2008-07-10 | $790.89 | $959.37 | 1,340 | — | — |
| 2008-07-09 | $777.22 | $942.79 | 2,246 | — | — |
| 2008-07-08 | $788.93 | $957.00 | 2,389 | — | — |
| 2008-07-07 | $766.15 | $929.36 | 3,215 | — | — |
| 2008-07-03 | $745.32 | $904.10 | 3,862 | — | — |
| 2008-07-02 | $765.50 | $928.57 | 3,727 | — | — |
| 2008-07-01 | $814.32 | $987.79 | 4,756 | — | — |
| 2008-06-30 | $844.26 | $1,024.12 | 1,770 | — | — |
| 2008-06-27 | $855.98 | $1,038.33 | 2,120 | — | — |
| 2008-06-26 | $847.52 | $1,028.06 | 2,420 | — | — |
| 2008-06-25 | $871.60 | $1,057.28 | 2,036 | — | — |
| 2008-06-24 | $842.31 | $1,021.75 | 2,547 | — | — |
| 2008-06-23 | $843.61 | $1,023.33 | 2,443 | — | — |
| 2008-06-20 | $846.22 | $1,026.49 | 3,139 | — | — |
| 2008-06-19 | $880.07 | $1,067.54 | 1,472 | — | — |
| 2008-06-18 | $867.70 | $1,052.54 | 1,956 | — | — |
| 2008-06-17 | $881.37 | $1,069.12 | 4,234 | — | — |
| 2008-06-16 | $857.28 | $1,039.91 | 5,008 | — | — |
| 2008-06-13 | $857.93 | $1,040.70 | 3,235 | — | — |
| 2008-06-12 | $839.71 | $1,018.59 | 4,729 | — | — |
| 2008-06-11 | $858.58 | $1,041.49 | 7,958 | — | — |
| 2008-06-10 | $939.95 | $1,140.19 | 3,967 | — | — |
| 2008-06-09 | $972.50 | $1,179.67 | 5,635 | — | — |
| 2008-06-06 | $982.91 | $1,192.30 | 3,607 | — | — |
| 2008-06-05 | $1,003.74 | $1,217.57 | 4,626 | — | — |
| 2008-06-04 | $1,005.70 | $1,219.94 | 5,071 | — | — |
| 2008-06-03 | $1,021.97 | $1,215.20 | 6,402 | — | — |
| 2008-06-02 | $1,019.37 | $1,212.10 | 5,669 | — | — |
| 2008-05-30 | $1,016.76 | $1,209.01 | 5,787 | — | — |
| 2008-05-29 | $1,036.29 | $1,232.23 | 6,073 | — | — |
| 2008-05-28 | $1,064.28 | $1,265.51 | 5,123 | — | — |
| 2008-05-27 | $1,030.43 | $1,225.26 | 2,595 | — | — |
| 2008-05-23 | $1,022.62 | $1,215.98 | 3,858 | — | — |
| 2008-05-22 | $1,029.13 | $1,223.72 | 5,068 | — | — |
| 2008-05-21 | $1,074.69 | $1,277.90 | 5,652 | — | — |
| 2008-05-20 | $1,066.23 | $1,267.83 | 7,291 | — | — |
| 2008-05-19 | $1,087.71 | $1,293.38 | 17,275 | — | — |
| 2008-05-16 | $1,093.57 | $1,300.34 | 13,482 | — | — |
| 2008-05-15 | $1,008.95 | $1,199.72 | 8,761 | — | — |
| 2008-05-14 | $943.86 | $1,122.32 | 4,108 | — | — |
| 2008-05-13 | $934.74 | $1,111.48 | 4,335 | — | — |
| 2008-05-12 | $932.14 | $1,108.39 | 9,167 | — | — |
| 2008-05-09 | $949.06 | $1,128.51 | 1,613 | — | — |
| 2008-05-08 | $941.90 | $1,120.00 | 1,959 | — | — |
| 2008-05-07 | $936.70 | $1,113.81 | 5,872 | — | — |
| 2008-05-06 | $958.83 | $1,140.12 | 6,312 | — | — |
| 2008-05-05 | $942.55 | $1,120.77 | 4,288 | — | — |
| 2008-05-02 | $911.31 | $1,083.62 | 2,521 | — | — |
| 2008-05-01 | $900.24 | $1,070.46 | 2,031 | — | — |
| 2008-04-30 | $896.99 | $1,066.59 | 2,384 | — | — |
| 2008-04-29 | $908.06 | $1,079.75 | 2,450 | — | — |
| 2008-04-28 | $923.03 | $1,097.55 | 4,243 | — | — |
| 2008-04-25 | $926.28 | $1,101.42 | 3,308 | — | — |
| 2008-04-24 | $926.28 | $1,101.42 | 5,165 | — | — |
| 2008-04-23 | $999.84 | $1,188.88 | 4,441 | — | — |
| 2008-04-22 | $983.56 | $1,169.53 | 4,587 | — | — |
| 2008-04-21 | $960.13 | $1,141.67 | 3,500 | — | — |
| 2008-04-18 | $962.73 | $1,144.77 | 6,137 | — | — |
| 2008-04-17 | $958.83 | $1,140.12 | 10,434 | — | — |
| 2008-04-16 | $891.13 | $1,059.62 | 1,946 | — | — |
| 2008-04-15 | $882.67 | $1,049.56 | 1,035 | — | — |
| 2008-04-14 | $873.56 | $1,038.73 | 1,157 | — | — |
| 2008-04-11 | $887.23 | $1,054.98 | 1,403 | — | — |
| 2008-04-10 | $886.57 | $1,054.21 | 1,527 | — | — |
| 2008-04-09 | $885.27 | $1,052.66 | 2,192 | — | — |
| 2008-04-08 | $892.43 | $1,061.17 | 1,991 | — | — |
| 2008-04-07 | $897.64 | $1,067.36 | 4,137 | — | — |
| 2008-04-04 | $874.21 | $1,039.50 | 2,579 | — | — |
| 2008-04-03 | $846.87 | $1,006.99 | 2,221 | — | — |
| 2008-04-02 | $827.34 | $983.77 | 2,848 | — | — |
| 2008-04-01 | $801.95 | $953.58 | 3,297 | — | — |
| 2008-03-31 | $781.12 | $928.82 | 1,550 | — | — |
| 2008-03-28 | $769.41 | $914.88 | 1,707 | — | — |
| 2008-03-27 | $784.38 | $932.69 | 2,105 | — | — |
| 2008-03-26 | $796.75 | $947.39 | 2,149 | — | — |
| 2008-03-25 | $783.08 | $931.14 | 2,529 | — | — |
| 2008-03-24 | $767.45 | $912.56 | 2,579 | — | — |
| 2008-03-20 | $738.16 | $877.73 | 2,220 | — | — |
| 2008-03-19 | $731.00 | $869.22 | 2,155 | — | — |
| 2008-03-18 | $780.47 | $928.04 | 3,544 | — | — |
| 2008-03-17 | $723.84 | $860.70 | 2,581 | — | — |
| 2008-03-14 | $767.45 | $912.56 | 2,180 | — | — |
| 2008-03-13 | $780.47 | $928.04 | 3,285 | — | — |
| 2008-03-12 | $792.84 | $942.75 | 2,185 | — | — |
| 2008-03-11 | $805.86 | $958.23 | 2,215 | — | — |
| 2008-03-10 | $771.36 | $917.21 | 3,973 | — | — |
| 2008-03-07 | $833.20 | $990.74 | 2,423 | — | — |
| 2008-03-06 | $863.14 | $1,026.34 | 2,238 | — | — |
| 2008-03-05 | $898.94 | $1,068.91 | 3,297 | — | — |
| 2008-03-04 | $892.43 | $1,061.17 | 3,010 | — | — |
| 2008-03-03 | $916.52 | $1,089.81 | 7,148 | — | — |
| 2008-02-29 | $912.61 | $1,061.95 | 7,729 | — | — |
| 2008-02-28 | $844.91 | $983.17 | 2,349 | — | — |
| 2008-02-27 | $852.73 | $992.26 | 3,349 | — | — |
| 2008-02-26 | $858.58 | $999.08 | 3,665 | — | — |
| 2008-02-25 | $878.11 | $1,021.80 | 3,066 | — | — |
| 2008-02-22 | $864.44 | $1,005.89 | 2,306 | — | — |
| 2008-02-21 | $856.63 | $996.81 | 3,897 | — | — |
| 2008-02-20 | $874.21 | $1,017.26 | 4,987 | — | — |
| 2008-02-19 | $880.07 | $1,024.07 | 2,865 | — | — |
| 2008-02-15 | $851.42 | $990.75 | 4,784 | — | — |
| 2008-02-14 | $863.14 | $1,004.38 | 5,116 | — | — |
| 2008-02-13 | $855.33 | $995.29 | 5,054 | — | — |
| 2008-02-12 | $788.93 | $918.03 | 3,530 | — | — |
| 2008-02-11 | $764.85 | $890.01 | 3,564 | — | — |
| 2008-02-08 | $714.73 | $831.68 | 3,472 | — | — |
| 2008-02-07 | $716.03 | $833.20 | 3,116 | — | — |
| 2008-02-06 | $745.32 | $867.28 | 1,745 | — | — |
| 2008-02-05 | $749.88 | $872.58 | 2,559 | — | — |
| 2008-02-04 | $774.61 | $901.37 | 1,492 | — | — |
| 2008-02-01 | $791.54 | $921.06 | 3,781 | — | — |
| 2008-01-31 | $782.42 | $910.46 | 3,100 | — | — |
| 2008-01-30 | $758.99 | $883.19 | 5,162 | — | — |
| 2008-01-29 | $750.53 | $873.34 | 3,834 | — | — |
| 2008-01-28 | $694.55 | $808.20 | 2,662 | — | — |
| 2008-01-25 | $663.95 | $772.60 | 2,400 | — | — |
| 2008-01-24 | $649.63 | $755.94 | 3,779 | — | — |
| 2008-01-23 | $632.71 | $736.24 | 2,876 | — | — |
| 2008-01-22 | $624.90 | $727.15 | 3,861 | — | — |
| 2008-01-18 | $660.05 | $768.06 | 3,942 | — | — |
| 2008-01-17 | $635.31 | $739.27 | 2,927 | — | — |
| 2008-01-16 | $643.78 | $749.12 | 4,509 | — | — |
| 2008-01-15 | $641.17 | $746.09 | 4,500 | — | — |
| 2008-01-14 | $685.44 | $797.60 | 1,851 | — | — |
| 2008-01-11 | $706.92 | $822.59 | 2,549 | — | — |
| 2008-01-10 | $706.92 | $822.59 | 5,025 | — | — |
| 2008-01-09 | $709.52 | $825.62 | 5,598 | — | — |
| 2008-01-08 | $754.43 | $877.89 | 4,057 | — | — |
| 2008-01-07 | $747.93 | $870.31 | 4,146 | — | — |
| 2008-01-04 | $782.42 | $910.46 | 2,721 | — | — |
| 2008-01-03 | $805.21 | $936.97 | 2,407 | — | — |
| 2008-01-02 | $804.56 | $936.21 | 1,979 | — | — |