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
- 2001-08-06 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 | $148.05 | $957.46 | 209,080 | — | — |
| 2008-12-30 | $142.45 | $921.25 | 111,240 | — | — |
| 2008-12-29 | $143.95 | $930.95 | 217,500 | — | — |
| 2008-12-26 | $146.25 | $945.82 | 81,640 | — | — |
| 2008-12-24 | $144.05 | $931.59 | 51,160 | — | — |
| 2008-12-23 | $144.00 | $931.27 | 195,220 | — | — |
| 2008-12-22 | $143.25 | $926.42 | 250,340 | — | — |
| 2008-12-19 | $149.00 | $963.61 | 174,440 | — | — |
| 2008-12-18 | $148.55 | $960.70 | 229,740 | — | — |
| 2008-12-17 | $153.00 | $989.47 | 359,560 | — | — |
| 2008-12-16 | $145.20 | $939.03 | 301,580 | — | — |
| 2008-12-15 | $140.10 | $906.05 | 227,660 | — | — |
| 2008-12-12 | $145.25 | $939.35 | 217,080 | — | — |
| 2008-12-11 | $143.40 | $927.39 | 294,980 | — | — |
| 2008-12-10 | $157.05 | $1,015.67 | 297,580 | — | — |
| 2008-12-09 | $151.25 | $978.16 | 328,980 | — | — |
| 2008-12-08 | $154.90 | $1,001.76 | 479,140 | — | — |
| 2008-12-05 | $140.00 | $905.40 | 481,140 | — | — |
| 2008-12-04 | $133.50 | $847.20 | 350,460 | — | — |
| 2008-12-03 | $132.60 | $841.49 | 201,040 | — | — |
| 2008-12-02 | $131.60 | $835.14 | 300,480 | — | — |
| 2008-12-01 | $125.50 | $796.43 | 446,960 | — | — |
| 2008-11-28 | $147.70 | $937.31 | 462,420 | — | — |
| 2008-11-26 | $165.05 | $1,047.42 | 485,640 | — | — |
| 2008-11-25 | $147.25 | $934.46 | 325,600 | — | — |
| 2008-11-24 | $145.05 | $920.49 | 407,440 | — | — |
| 2008-11-21 | $132.60 | $841.49 | 337,580 | — | — |
| 2008-11-20 | $125.95 | $799.28 | 563,800 | — | — |
| 2008-11-19 | $143.50 | $910.66 | 329,360 | — | — |
| 2008-11-18 | $146.95 | $932.55 | 318,620 | — | — |
| 2008-11-17 | $149.30 | $947.46 | 211,620 | — | — |
| 2008-11-14 | $147.75 | $937.63 | 334,060 | — | — |
| 2008-11-13 | $162.80 | $1,033.14 | 507,800 | — | — |
| 2008-11-12 | $144.15 | $914.78 | 396,580 | — | — |
| 2008-11-11 | $157.90 | $1,002.04 | 329,300 | — | — |
| 2008-11-10 | $161.70 | $1,026.16 | 319,180 | — | — |
| 2008-11-07 | $165.00 | $1,047.10 | 336,180 | — | — |
| 2008-11-06 | $152.45 | $967.45 | 517,880 | — | — |
| 2008-11-05 | $170.95 | $1,084.86 | 487,820 | — | — |
| 2008-11-04 | $192.50 | $1,221.61 | 619,040 | — | — |
| 2008-11-03 | $167.15 | $1,060.74 | 414,600 | — | — |
| 2008-10-31 | $159.00 | $1,009.02 | 321,900 | — | — |
| 2008-10-30 | $149.75 | $950.32 | 363,620 | — | — |
| 2008-10-29 | $150.80 | $956.98 | 580,520 | — | — |
| 2008-10-28 | $142.50 | $904.31 | 555,100 | — | — |
| 2008-10-27 | $141.30 | $896.70 | 589,460 | — | — |
| 2008-10-24 | $133.15 | $844.98 | 657,340 | — | — |
| 2008-10-23 | $145.50 | $923.35 | 1,057,380 | — | — |
| 2008-10-22 | $150.35 | $954.13 | 1,016,440 | — | — |
| 2008-10-21 | $165.35 | $1,049.32 | 660,560 | — | — |
| 2008-10-20 | $174.35 | $1,106.43 | 485,240 | — | — |
| 2008-10-17 | $162.35 | $1,030.28 | 747,760 | — | — |
| 2008-10-16 | $167.35 | $1,062.01 | 588,340 | — | — |
| 2008-10-15 | $162.45 | $1,030.91 | 629,060 | — | — |
| 2008-10-14 | $187.00 | $1,186.71 | 779,340 | — | — |
| 2008-10-13 | $184.00 | $1,167.67 | 686,900 | — | — |
| 2008-10-10 | $155.15 | $984.59 | 873,120 | — | — |
| 2008-10-09 | $163.90 | $1,040.12 | 591,200 | — | — |
| 2008-10-08 | $180.25 | $1,143.87 | 811,760 | — | — |
| 2008-10-07 | $183.25 | $1,162.91 | 504,280 | — | — |
| 2008-10-06 | $199.05 | $1,263.18 | 680,140 | — | — |
| 2008-10-03 | $210.00 | $1,332.67 | 361,040 | — | — |
| 2008-10-02 | $210.25 | $1,334.26 | 455,060 | — | — |
| 2008-10-01 | $230.65 | $1,463.72 | 406,980 | — | — |
| 2008-09-30 | $240.35 | $1,525.27 | 301,240 | — | — |
| 2008-09-29 | $221.90 | $1,408.19 | 498,940 | — | — |
| 2008-09-26 | $245.55 | $1,558.27 | 234,620 | — | — |
| 2008-09-25 | $254.80 | $1,616.97 | 171,020 | — | — |
| 2008-09-24 | $255.30 | $1,620.15 | 293,340 | — | — |
| 2008-09-23 | $245.20 | $1,556.05 | 317,320 | — | — |
| 2008-09-22 | $264.00 | $1,675.36 | 423,500 | — | — |
| 2008-09-19 | $263.60 | $1,672.82 | 512,220 | — | — |
| 2008-09-18 | $240.50 | $1,526.22 | 424,240 | — | — |
| 2008-09-17 | $223.75 | $1,419.93 | 526,440 | — | — |
| 2008-09-16 | $236.40 | $1,500.20 | 464,760 | — | — |
| 2008-09-15 | $226.60 | $1,438.01 | 495,480 | — | — |
| 2008-09-12 | $249.80 | $1,585.24 | 227,660 | — | — |
| 2008-09-11 | $246.10 | $1,561.76 | 247,360 | — | — |
| 2008-09-10 | $249.95 | $1,586.19 | 541,700 | — | — |
| 2008-09-09 | $232.45 | $1,475.14 | 644,100 | — | — |
| 2008-09-08 | $251.55 | $1,596.35 | 352,740 | — | — |
| 2008-09-05 | $250.55 | $1,590.00 | 531,100 | — | — |
| 2008-09-04 | $261.50 | $1,659.49 | 363,100 | — | — |
| 2008-09-03 | $265.90 | $1,687.41 | 411,140 | — | — |
| 2008-09-02 | $258.65 | $1,641.40 | 649,860 | — | — |
| 2008-08-29 | $302.05 | $1,821.63 | 455,540 | — | — |
| 2008-08-28 | $300.10 | $1,809.87 | 333,660 | — | — |
| 2008-08-27 | $300.00 | $1,809.27 | 513,420 | — | — |
| 2008-08-26 | $283.00 | $1,706.74 | 406,120 | — | — |
| 2008-08-25 | $283.85 | $1,711.87 | 330,380 | — | — |
| 2008-08-22 | $275.25 | $1,660.00 | 362,060 | — | — |
| 2008-08-21 | $281.65 | $1,698.60 | 576,760 | — | — |
| 2008-08-20 | $291.60 | $1,758.61 | 254,920 | — | — |
| 2008-08-19 | $289.00 | $1,742.93 | 238,680 | — | — |
| 2008-08-18 | $294.55 | $1,776.40 | 174,660 | — | — |
| 2008-08-15 | $289.70 | $1,747.15 | 206,860 | — | — |
| 2008-08-14 | $296.50 | $1,788.16 | 237,740 | — | — |
| 2008-08-13 | $288.30 | $1,738.71 | 336,240 | — | — |
| 2008-08-12 | $280.35 | $1,690.76 | 219,940 | — | — |
| 2008-08-11 | $285.75 | $1,723.33 | 224,460 | — | — |
| 2008-08-08 | $278.65 | $1,680.51 | 281,080 | — | — |
| 2008-08-07 | $279.50 | $1,685.64 | 266,400 | — | — |
| 2008-08-06 | $292.45 | $1,763.74 | 324,420 | — | — |
| 2008-08-05 | $280.55 | $1,691.97 | 410,660 | — | — |
| 2008-08-04 | $281.25 | $1,696.19 | 789,060 | — | — |
| 2008-08-01 | $305.40 | $1,841.84 | 423,240 | — | — |
| 2008-07-31 | $320.85 | $1,935.01 | 224,160 | — | — |
| 2008-07-30 | $323.95 | $1,953.71 | 289,180 | — | — |
| 2008-07-29 | $331.25 | $1,997.73 | 207,280 | — | — |
| 2008-07-28 | $330.50 | $1,993.21 | 228,280 | — | — |
| 2008-07-25 | $320.70 | $1,934.11 | 177,120 | — | — |
| 2008-07-24 | $318.60 | $1,921.44 | 290,060 | — | — |
| 2008-07-23 | $339.00 | $2,044.47 | 434,760 | — | — |
| 2008-07-22 | $324.15 | $1,954.92 | 192,220 | — | — |
| 2008-07-21 | $326.50 | $1,969.09 | 210,880 | — | — |
| 2008-07-18 | $311.15 | $1,876.51 | 219,140 | — | — |
| 2008-07-17 | $318.15 | $1,918.73 | 256,880 | — | — |
| 2008-07-16 | $313.35 | $1,889.78 | 289,760 | — | — |
| 2008-07-15 | $309.10 | $1,864.15 | 239,260 | — | — |
| 2008-07-14 | $322.45 | $1,944.66 | 212,500 | — | — |
| 2008-07-11 | $326.30 | $1,967.88 | 273,780 | — | — |
| 2008-07-10 | $312.35 | $1,883.75 | 190,400 | — | — |
| 2008-07-09 | $310.65 | $1,873.50 | 279,720 | — | — |
| 2008-07-08 | $306.05 | $1,845.76 | 390,740 | — | — |
| 2008-07-07 | $303.30 | $1,829.17 | 464,660 | — | — |
| 2008-07-03 | $319.15 | $1,924.76 | 277,400 | — | — |
| 2008-07-02 | $321.70 | $1,940.14 | 411,460 | — | — |
| 2008-07-01 | $343.45 | $2,071.31 | 321,000 | — | — |
| 2008-06-30 | $348.90 | $2,104.18 | 243,380 | — | — |
| 2008-06-27 | $356.20 | $2,148.21 | 276,200 | — | — |
| 2008-06-26 | $347.05 | $2,093.02 | 254,920 | — | — |
| 2008-06-25 | $354.35 | $2,137.05 | 323,160 | — | — |
| 2008-06-24 | $349.00 | $2,104.78 | 269,000 | — | — |
| 2008-06-23 | $358.80 | $2,163.89 | 426,600 | — | — |
| 2008-06-20 | $348.50 | $2,101.77 | 202,520 | — | — |
| 2008-06-19 | $342.80 | $2,067.39 | 191,080 | — | — |
| 2008-06-18 | $344.95 | $2,080.36 | 217,000 | — | — |
| 2008-06-17 | $348.85 | $2,103.88 | 463,300 | — | — |
| 2008-06-16 | $331.75 | $2,000.75 | 377,280 | — | — |
| 2008-06-13 | $315.05 | $1,900.03 | 221,620 | — | — |
| 2008-06-12 | $308.10 | $1,858.12 | 238,520 | — | — |
| 2008-06-11 | $306.20 | $1,846.66 | 287,020 | — | — |
| 2008-06-10 | $316.25 | $1,907.27 | 378,680 | — | — |
| 2008-06-09 | $331.55 | $1,999.54 | 427,940 | — | — |
| 2008-06-06 | $314.80 | $1,898.53 | 389,700 | — | — |
| 2008-06-05 | $300.95 | $1,815.00 | 271,140 | — | — |
| 2008-06-04 | $298.25 | $1,798.71 | 231,200 | — | — |
| 2008-06-03 | $301.40 | $1,817.71 | 280,780 | — | — |
| 2008-06-02 | $298.50 | $1,800.22 | 306,840 | — | — |
| 2008-05-30 | $318.70 | $1,839.12 | 352,940 | — | — |
| 2008-05-29 | $316.10 | $1,824.12 | 239,100 | — | — |
| 2008-05-28 | $321.30 | $1,854.13 | 246,120 | — | — |
| 2008-05-27 | $317.15 | $1,830.18 | 374,880 | — | — |
| 2008-05-23 | $322.40 | $1,860.47 | 516,620 | — | — |
| 2008-05-22 | $337.60 | $1,948.19 | 428,740 | — | — |
| 2008-05-21 | $339.45 | $1,958.86 | 415,540 | — | — |
| 2008-05-20 | $337.65 | $1,948.48 | 317,240 | — | — |
| 2008-05-19 | $329.80 | $1,903.18 | 486,160 | — | — |
| 2008-05-16 | $312.95 | $1,805.94 | 132,620 | — | — |
| 2008-05-15 | $307.80 | $1,776.22 | 163,840 | — | — |
| 2008-05-14 | $305.25 | $1,761.51 | 182,820 | — | — |
| 2008-05-13 | $309.70 | $1,787.19 | 208,980 | — | — |
| 2008-05-12 | $306.15 | $1,766.70 | 212,560 | — | — |
| 2008-05-09 | $305.35 | $1,762.08 | 211,340 | — | — |
| 2008-05-08 | $294.30 | $1,698.32 | 406,020 | — | — |
| 2008-05-07 | $300.50 | $1,734.09 | 253,560 | — | — |
| 2008-05-06 | $301.40 | $1,739.29 | 274,620 | — | — |
| 2008-05-05 | $292.25 | $1,686.49 | 148,880 | — | — |
| 2008-05-02 | $291.20 | $1,680.43 | 213,620 | — | — |
| 2008-05-01 | $278.95 | $1,609.74 | 218,180 | — | — |
| 2008-04-30 | $280.30 | $1,617.53 | 232,760 | — | — |
| 2008-04-29 | $270.55 | $1,561.26 | 187,780 | — | — |
| 2008-04-28 | $282.75 | $1,631.67 | 190,920 | — | — |
| 2008-04-25 | $275.00 | $1,586.94 | 144,860 | — | — |
| 2008-04-24 | $269.45 | $1,554.91 | 264,820 | — | — |
| 2008-04-23 | $269.30 | $1,554.05 | 286,520 | — | — |
| 2008-04-22 | $275.50 | $1,589.83 | 255,040 | — | — |
| 2008-04-21 | $275.10 | $1,587.52 | 213,860 | — | — |
| 2008-04-18 | $268.85 | $1,551.45 | 226,500 | — | — |
| 2008-04-17 | $266.30 | $1,536.74 | 355,460 | — | — |
| 2008-04-16 | $264.10 | $1,524.04 | 371,280 | — | — |
| 2008-04-15 | $251.75 | $1,452.77 | 375,820 | — | — |
| 2008-04-14 | $243.50 | $1,405.17 | 126,920 | — | — |
| 2008-04-11 | $240.40 | $1,387.28 | 155,660 | — | — |
| 2008-04-10 | $240.85 | $1,389.87 | 175,620 | — | — |
| 2008-04-09 | $235.90 | $1,361.31 | 139,760 | — | — |
| 2008-04-08 | $240.45 | $1,387.56 | 226,920 | — | — |
| 2008-04-07 | $234.40 | $1,352.65 | 127,120 | — | — |
| 2008-04-04 | $233.95 | $1,350.05 | 144,460 | — | — |
| 2008-04-03 | $235.65 | $1,359.87 | 158,720 | — | — |
| 2008-04-02 | $236.90 | $1,367.08 | 149,620 | — | — |
| 2008-04-01 | $235.35 | $1,358.13 | 200,860 | — | — |
| 2008-03-31 | $230.10 | $1,327.84 | 241,460 | — | — |
| 2008-03-28 | $228.85 | $1,320.62 | 155,380 | — | — |
| 2008-03-27 | $232.25 | $1,340.24 | 270,940 | — | — |
| 2008-03-26 | $227.40 | $1,312.26 | 194,940 | — | — |
| 2008-03-25 | $228.25 | $1,317.16 | 332,380 | — | — |
| 2008-03-24 | $223.55 | $1,290.04 | 312,540 | — | — |
| 2008-03-20 | $224.30 | $1,294.37 | 466,020 | — | — |
| 2008-03-19 | $215.65 | $1,244.45 | 300,260 | — | — |
| 2008-03-18 | $219.40 | $1,266.09 | 288,920 | — | — |
| 2008-03-17 | $213.65 | $1,232.91 | 364,300 | — | — |
| 2008-03-14 | $219.20 | $1,264.94 | 304,220 | — | — |
| 2008-03-13 | $223.25 | $1,278.50 | 280,960 | — | — |
| 2008-03-12 | $214.90 | $1,230.68 | 374,440 | — | — |
| 2008-03-11 | $218.75 | $1,252.73 | 275,060 | — | — |
| 2008-03-10 | $205.75 | $1,178.28 | 359,740 | — | — |
| 2008-03-07 | $220.25 | $1,261.32 | 220,440 | — | — |
| 2008-03-06 | $223.10 | $1,277.64 | 170,380 | — | — |
| 2008-03-05 | $231.25 | $1,324.31 | 175,700 | — | — |
| 2008-03-04 | $224.35 | $1,284.80 | 206,720 | — | — |
| 2008-03-03 | $221.40 | $1,267.90 | 267,900 | — | — |
| 2008-02-29 | $225.70 | $1,292.53 | 186,700 | — | — |
| 2008-02-28 | $236.50 | $1,354.38 | 264,520 | — | — |
| 2008-02-27 | $236.75 | $1,355.81 | 249,060 | — | — |
| 2008-02-26 | $233.90 | $1,339.49 | 223,600 | — | — |
| 2008-02-25 | $229.75 | $1,315.72 | 232,600 | — | — |
| 2008-02-22 | $228.50 | $1,308.56 | 278,120 | — | — |
| 2008-02-21 | $240.55 | $1,320.30 | 410,500 | — | — |
| 2008-02-20 | $242.30 | $1,329.91 | 320,580 | — | — |
| 2008-02-19 | $237.80 | $1,305.21 | 336,060 | — | — |
| 2008-02-15 | $231.10 | $1,268.44 | 388,360 | — | — |
| 2008-02-14 | $234.90 | $1,289.29 | 496,220 | — | — |
| 2008-02-13 | $226.30 | $1,242.09 | 286,740 | — | — |
| 2008-02-12 | $215.80 | $1,184.46 | 272,680 | — | — |
| 2008-02-11 | $219.15 | $1,202.85 | 239,620 | — | — |
| 2008-02-08 | $211.65 | $1,161.68 | 174,060 | — | — |
| 2008-02-07 | $212.40 | $1,165.80 | 300,160 | — | — |
| 2008-02-06 | $204.60 | $1,122.99 | 218,220 | — | — |
| 2008-02-05 | $203.45 | $1,116.67 | 209,280 | — | — |
| 2008-02-04 | $212.15 | $1,164.43 | 176,820 | — | — |
| 2008-02-01 | $209.20 | $1,148.23 | 355,480 | — | — |
| 2008-01-31 | $213.05 | $1,169.36 | 241,340 | — | — |
| 2008-01-30 | $213.75 | $1,173.21 | 236,060 | — | — |
| 2008-01-29 | $208.75 | $1,145.76 | 282,000 | — | — |
| 2008-01-28 | $207.50 | $1,138.90 | 294,480 | — | — |
| 2008-01-25 | $197.50 | $1,084.02 | 216,240 | — | — |
| 2008-01-24 | $199.05 | $1,092.52 | 325,380 | — | — |
| 2008-01-23 | $187.50 | $1,029.13 | 483,040 | — | — |
| 2008-01-22 | $180.80 | $992.35 | 439,820 | — | — |
| 2008-01-18 | $184.15 | $1,010.74 | 301,520 | — | — |
| 2008-01-17 | $181.25 | $994.82 | 475,920 | — | — |
| 2008-01-16 | $184.65 | $1,013.49 | 742,400 | — | — |
| 2008-01-15 | $203.15 | $1,115.03 | 370,600 | — | — |
| 2008-01-14 | $210.40 | $1,154.82 | 184,080 | — | — |
| 2008-01-11 | $208.25 | $1,143.02 | 197,160 | — | — |
| 2008-01-10 | $210.15 | $1,153.45 | 372,600 | — | — |
| 2008-01-09 | $215.35 | $1,181.99 | 395,220 | — | — |
| 2008-01-08 | $221.70 | $1,216.84 | 267,780 | — | — |
| 2008-01-07 | $215.90 | $1,185.01 | 396,880 | — | — |
| 2008-01-04 | $229.40 | $1,259.11 | 251,500 | — | — |
| 2008-01-03 | $244.70 | $1,343.08 | 145,560 | — | — |
| 2008-01-02 | $243.75 | $1,337.87 | 157,560 | — | — |