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
- 1993-11-04 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 | $62.40 | $68.91 | 21,120 | — | — |
| 2008-12-30 | $58.40 | $64.49 | 33,830 | — | — |
| 2008-12-29 | $54.00 | $59.64 | 17,460 | — | — |
| 2008-12-26 | $56.10 | $61.95 | 15,320 | — | — |
| 2008-12-24 | $55.20 | $60.96 | 9,760 | — | — |
| 2008-12-23 | $55.80 | $61.62 | 29,330 | — | — |
| 2008-12-22 | $58.70 | $64.83 | 31,490 | — | — |
| 2008-12-19 | $61.60 | $68.03 | 59,300 | — | — |
| 2008-12-18 | $61.00 | $67.37 | 20,440 | — | — |
| 2008-12-17 | $62.50 | $69.02 | 22,870 | — | — |
| 2008-12-16 | $62.20 | $68.69 | 37,420 | — | — |
| 2008-12-15 | $58.50 | $64.60 | 20,820 | — | — |
| 2008-12-12 | $64.60 | $71.34 | 23,590 | — | — |
| 2008-12-11 | $61.50 | $67.92 | 34,110 | — | — |
| 2008-12-10 | $64.40 | $71.12 | 19,680 | — | — |
| 2008-12-09 | $62.40 | $68.91 | 20,360 | — | — |
| 2008-12-08 | $65.30 | $72.11 | 28,840 | — | — |
| 2008-12-05 | $60.40 | $66.70 | 25,400 | — | — |
| 2008-12-04 | $58.50 | $64.60 | 28,790 | — | — |
| 2008-12-03 | $59.10 | $65.27 | 41,490 | — | — |
| 2008-12-02 | $56.70 | $61.79 | 27,100 | — | — |
| 2008-12-01 | $53.50 | $58.30 | 30,410 | — | — |
| 2008-11-28 | $59.70 | $65.06 | 11,340 | — | — |
| 2008-11-26 | $59.30 | $64.62 | 45,480 | — | — |
| 2008-11-25 | $54.70 | $59.61 | 33,270 | — | — |
| 2008-11-24 | $53.00 | $57.76 | 47,710 | — | — |
| 2008-11-21 | $50.40 | $54.92 | 39,160 | — | — |
| 2008-11-20 | $47.50 | $51.76 | 54,500 | — | — |
| 2008-11-19 | $48.60 | $52.96 | 41,980 | — | — |
| 2008-11-18 | $50.00 | $54.49 | 32,290 | — | — |
| 2008-11-17 | $49.30 | $53.72 | 34,770 | — | — |
| 2008-11-14 | $50.10 | $54.60 | 40,500 | — | — |
| 2008-11-13 | $54.60 | $59.50 | 36,540 | — | — |
| 2008-11-12 | $48.40 | $52.74 | 28,130 | — | — |
| 2008-11-11 | $53.00 | $57.76 | 32,630 | — | — |
| 2008-11-10 | $55.50 | $60.48 | 44,660 | — | — |
| 2008-11-07 | $58.40 | $63.64 | 27,320 | — | — |
| 2008-11-06 | $58.80 | $64.08 | 34,590 | — | — |
| 2008-11-05 | $65.40 | $71.27 | 14,410 | — | — |
| 2008-11-04 | $68.20 | $74.32 | 25,800 | — | — |
| 2008-11-03 | $69.50 | $75.74 | 20,820 | — | — |
| 2008-10-31 | $70.10 | $76.39 | 30,750 | — | — |
| 2008-10-30 | $65.10 | $70.94 | 19,710 | — | — |
| 2008-10-29 | $62.60 | $68.22 | 35,090 | — | — |
| 2008-10-28 | $63.40 | $69.09 | 33,150 | — | — |
| 2008-10-27 | $59.90 | $65.28 | 43,650 | — | — |
| 2008-10-24 | $64.80 | $70.62 | 48,650 | — | — |
| 2008-10-23 | $66.00 | $71.92 | 56,490 | — | — |
| 2008-10-22 | $64.30 | $70.07 | 28,750 | — | — |
| 2008-10-21 | $68.40 | $74.54 | 24,310 | — | — |
| 2008-10-20 | $71.70 | $78.13 | 21,000 | — | — |
| 2008-10-17 | $71.00 | $77.37 | 39,600 | — | — |
| 2008-10-16 | $71.90 | $78.35 | 59,090 | — | — |
| 2008-10-15 | $71.80 | $78.24 | 35,720 | — | — |
| 2008-10-14 | $77.10 | $84.02 | 63,160 | — | — |
| 2008-10-13 | $79.50 | $86.63 | 27,500 | — | — |
| 2008-10-10 | $77.70 | $84.67 | 118,950 | — | — |
| 2008-10-09 | $79.60 | $86.74 | 40,190 | — | — |
| 2008-10-08 | $88.40 | $96.33 | 62,110 | — | — |
| 2008-10-07 | $89.20 | $97.21 | 43,750 | — | — |
| 2008-10-06 | $95.20 | $103.74 | 152,400 | — | — |
| 2008-10-03 | $95.00 | $103.53 | 49,550 | — | — |
| 2008-10-02 | $97.80 | $106.58 | 17,360 | — | — |
| 2008-10-01 | $101.80 | $110.94 | 29,850 | — | — |
| 2008-09-30 | $103.70 | $113.01 | 47,760 | — | — |
| 2008-09-29 | $100.90 | $109.96 | 221,730 | — | — |
| 2008-09-26 | $104.90 | $114.31 | 52,440 | — | — |
| 2008-09-25 | $107.60 | $117.26 | 23,990 | — | — |
| 2008-09-24 | $108.30 | $118.02 | 24,060 | — | — |
| 2008-09-23 | $108.80 | $118.56 | 33,300 | — | — |
| 2008-09-22 | $114.30 | $124.56 | 42,350 | — | — |
| 2008-09-19 | $117.20 | $127.72 | 122,810 | — | — |
| 2008-09-18 | $117.90 | $128.48 | 79,420 | — | — |
| 2008-09-17 | $113.20 | $123.36 | 54,820 | — | — |
| 2008-09-16 | $116.70 | $127.17 | 64,250 | — | — |
| 2008-09-15 | $114.60 | $124.89 | 37,130 | — | — |
| 2008-09-12 | $120.30 | $131.10 | 22,110 | — | — |
| 2008-09-11 | $121.30 | $132.19 | 35,040 | — | — |
| 2008-09-10 | $121.80 | $132.73 | 30,470 | — | — |
| 2008-09-09 | $120.70 | $131.53 | 35,670 | — | — |
| 2008-09-08 | $122.80 | $133.82 | 69,860 | — | — |
| 2008-09-05 | $119.10 | $129.79 | 21,990 | — | — |
| 2008-09-04 | $119.30 | $130.01 | 93,700 | — | — |
| 2008-09-03 | $123.10 | $133.33 | 38,080 | — | — |
| 2008-09-02 | $121.30 | $131.38 | 37,490 | — | — |
| 2008-08-29 | $123.50 | $133.76 | 27,500 | — | — |
| 2008-08-28 | $122.90 | $133.11 | 16,640 | — | — |
| 2008-08-27 | $119.50 | $129.43 | 23,130 | — | — |
| 2008-08-26 | $115.10 | $124.67 | 19,330 | — | — |
| 2008-08-25 | $115.80 | $125.42 | 26,240 | — | — |
| 2008-08-22 | $122.00 | $132.14 | 19,570 | — | — |
| 2008-08-21 | $119.70 | $129.65 | 10,040 | — | — |
| 2008-08-20 | $120.60 | $130.62 | 23,620 | — | — |
| 2008-08-19 | $123.00 | $133.22 | 30,560 | — | — |
| 2008-08-18 | $126.20 | $136.69 | 51,420 | — | — |
| 2008-08-15 | $127.50 | $138.10 | 72,090 | — | — |
| 2008-08-14 | $122.20 | $132.36 | 53,400 | — | — |
| 2008-08-13 | $121.70 | $131.81 | 26,480 | — | — |
| 2008-08-12 | $120.40 | $130.41 | 35,090 | — | — |
| 2008-08-11 | $123.20 | $133.44 | 40,420 | — | — |
| 2008-08-08 | $121.00 | $131.06 | 58,420 | — | — |
| 2008-08-07 | $119.40 | $129.32 | 57,380 | — | — |
| 2008-08-06 | $125.50 | $135.93 | 35,910 | — | — |
| 2008-08-05 | $130.40 | $141.24 | 43,890 | — | — |
| 2008-08-04 | $124.80 | $135.17 | 35,050 | — | — |
| 2008-08-01 | $124.80 | $135.17 | 39,720 | — | — |
| 2008-07-31 | $124.10 | $134.41 | 29,820 | — | — |
| 2008-07-30 | $124.40 | $134.74 | 48,740 | — | — |
| 2008-07-29 | $122.60 | $132.79 | 47,800 | — | — |
| 2008-07-28 | $119.90 | $129.86 | 65,300 | — | — |
| 2008-07-25 | $119.20 | $129.11 | 65,510 | — | — |
| 2008-07-24 | $114.60 | $124.12 | 104,570 | — | — |
| 2008-07-23 | $117.30 | $127.05 | 53,600 | — | — |
| 2008-07-22 | $115.80 | $125.42 | 35,550 | — | — |
| 2008-07-21 | $110.70 | $119.90 | 25,790 | — | — |
| 2008-07-18 | $108.70 | $117.73 | 84,840 | — | — |
| 2008-07-17 | $111.30 | $120.55 | 38,330 | — | — |
| 2008-07-16 | $107.40 | $116.33 | 32,040 | — | — |
| 2008-07-15 | $101.20 | $109.61 | 55,250 | — | — |
| 2008-07-14 | $106.20 | $115.03 | 32,370 | — | — |
| 2008-07-11 | $108.00 | $116.98 | 42,910 | — | — |
| 2008-07-10 | $105.00 | $113.73 | 39,190 | — | — |
| 2008-07-09 | $106.50 | $115.35 | 35,450 | — | — |
| 2008-07-08 | $108.90 | $117.95 | 41,020 | — | — |
| 2008-07-07 | $107.40 | $116.33 | 40,150 | — | — |
| 2008-07-03 | $108.90 | $117.95 | 20,260 | — | — |
| 2008-07-02 | $109.40 | $118.49 | 41,110 | — | — |
| 2008-07-01 | $113.70 | $123.15 | 57,920 | — | — |
| 2008-06-30 | $114.50 | $124.02 | 59,910 | — | — |
| 2008-06-27 | $113.00 | $122.39 | 314,610 | — | — |
| 2008-06-26 | $112.50 | $121.85 | 95,270 | — | — |
| 2008-06-25 | $120.70 | $130.73 | 39,400 | — | — |
| 2008-06-24 | $117.60 | $127.37 | 32,110 | — | — |
| 2008-06-23 | $122.20 | $132.36 | 13,780 | — | — |
| 2008-06-20 | $123.10 | $133.33 | 33,950 | — | — |
| 2008-06-19 | $127.30 | $137.88 | 16,710 | — | — |
| 2008-06-18 | $127.90 | $138.53 | 20,870 | — | — |
| 2008-06-17 | $130.20 | $141.02 | 21,540 | — | — |
| 2008-06-16 | $130.80 | $141.67 | 21,140 | — | — |
| 2008-06-13 | $129.50 | $140.26 | 22,340 | — | — |
| 2008-06-12 | $129.20 | $139.94 | 19,700 | — | — |
| 2008-06-11 | $130.00 | $140.80 | 32,490 | — | — |
| 2008-06-10 | $130.80 | $141.67 | 36,090 | — | — |
| 2008-06-09 | $132.40 | $143.40 | 26,860 | — | — |
| 2008-06-06 | $135.90 | $147.19 | 34,640 | — | — |
| 2008-06-05 | $137.40 | $148.82 | 35,950 | — | — |
| 2008-06-04 | $136.60 | $147.95 | 36,490 | — | — |
| 2008-06-03 | $134.60 | $145.79 | 36,510 | — | — |
| 2008-06-02 | $133.40 | $144.49 | 49,250 | — | — |
| 2008-05-30 | $135.50 | $146.76 | 46,770 | — | — |
| 2008-05-29 | $136.50 | $147.84 | 29,000 | — | — |
| 2008-05-28 | $133.90 | $145.03 | 43,030 | — | — |
| 2008-05-27 | $133.60 | $143.89 | 33,950 | — | — |
| 2008-05-23 | $133.60 | $143.89 | 60,730 | — | — |
| 2008-05-22 | $139.10 | $149.81 | 38,340 | — | — |
| 2008-05-21 | $137.00 | $147.55 | 28,760 | — | — |
| 2008-05-20 | $138.50 | $149.17 | 15,640 | — | — |
| 2008-05-19 | $139.90 | $150.68 | 43,750 | — | — |
| 2008-05-16 | $137.20 | $147.77 | 86,540 | — | — |
| 2008-05-15 | $138.00 | $148.63 | 55,800 | — | — |
| 2008-05-14 | $137.30 | $147.88 | 28,190 | — | — |
| 2008-05-13 | $136.80 | $147.34 | 36,650 | — | — |
| 2008-05-12 | $137.30 | $147.88 | 13,250 | — | — |
| 2008-05-09 | $135.40 | $145.83 | 19,610 | — | — |
| 2008-05-08 | $136.20 | $146.69 | 19,300 | — | — |
| 2008-05-07 | $134.90 | $145.29 | 84,700 | — | — |
| 2008-05-06 | $137.00 | $147.55 | 22,120 | — | — |
| 2008-05-05 | $135.80 | $146.26 | 21,380 | — | — |
| 2008-05-02 | $139.20 | $149.92 | 23,930 | — | — |
| 2008-05-01 | $140.40 | $151.21 | 38,290 | — | — |
| 2008-04-30 | $136.60 | $147.12 | 36,810 | — | — |
| 2008-04-29 | $137.90 | $148.52 | 71,320 | — | — |
| 2008-04-28 | $135.10 | $145.51 | 39,150 | — | — |
| 2008-04-25 | $136.80 | $147.34 | 68,210 | — | — |
| 2008-04-24 | $128.90 | $138.83 | 40,650 | — | — |
| 2008-04-23 | $128.70 | $138.61 | 49,960 | — | — |
| 2008-04-22 | $129.80 | $139.80 | 50,310 | — | — |
| 2008-04-21 | $133.10 | $143.35 | 60,650 | — | — |
| 2008-04-18 | $134.60 | $144.97 | 131,970 | — | — |
| 2008-04-17 | $133.80 | $144.11 | 97,700 | — | — |
| 2008-04-16 | $135.50 | $145.94 | 42,530 | — | — |
| 2008-04-15 | $133.40 | $143.68 | 30,850 | — | — |
| 2008-04-14 | $137.70 | $148.31 | 44,380 | — | — |
| 2008-04-11 | $135.20 | $145.61 | 29,220 | — | — |
| 2008-04-10 | $136.80 | $147.34 | 20,750 | — | — |
| 2008-04-09 | $138.00 | $148.63 | 27,310 | — | — |
| 2008-04-08 | $138.30 | $148.95 | 33,350 | — | — |
| 2008-04-07 | $138.90 | $149.60 | 37,740 | — | — |
| 2008-04-04 | $139.40 | $150.14 | 25,170 | — | — |
| 2008-04-03 | $139.90 | $150.68 | 25,610 | — | — |
| 2008-04-02 | $139.10 | $149.81 | 37,250 | — | — |
| 2008-04-01 | $140.00 | $150.78 | 61,120 | — | — |
| 2008-03-31 | $136.70 | $147.23 | 56,550 | — | — |
| 2008-03-28 | $134.20 | $144.54 | 40,320 | — | — |
| 2008-03-27 | $135.00 | $145.40 | 55,400 | — | — |
| 2008-03-26 | $135.70 | $146.15 | 35,440 | — | — |
| 2008-03-25 | $138.50 | $149.17 | 46,160 | — | — |
| 2008-03-24 | $138.40 | $149.06 | 155,950 | — | — |
| 2008-03-20 | $133.80 | $144.11 | 79,330 | — | — |
| 2008-03-19 | $136.40 | $146.91 | 73,050 | — | — |
| 2008-03-18 | $139.50 | $150.25 | 71,510 | — | — |
| 2008-03-17 | $136.60 | $147.12 | 68,230 | — | — |
| 2008-03-14 | $142.20 | $153.15 | 76,750 | — | — |
| 2008-03-13 | $147.70 | $159.08 | 87,660 | — | — |
| 2008-03-12 | $150.00 | $161.55 | 95,600 | — | — |
| 2008-03-11 | $147.60 | $158.97 | 133,650 | — | — |
| 2008-03-10 | $152.50 | $164.25 | 69,620 | — | — |
| 2008-03-07 | $155.70 | $167.69 | 50,670 | — | — |
| 2008-03-06 | $159.70 | $172.00 | 37,020 | — | — |
| 2008-03-05 | $163.70 | $176.31 | 44,130 | — | — |
| 2008-03-04 | $164.00 | $176.63 | 64,870 | — | — |
| 2008-03-03 | $166.80 | $179.65 | 70,200 | — | — |
| 2008-02-29 | $169.10 | $182.13 | 68,210 | — | — |
| 2008-02-28 | $172.50 | $185.79 | 45,730 | — | — |
| 2008-02-27 | $175.30 | $188.80 | 49,850 | — | — |
| 2008-02-26 | $177.20 | $190.04 | 58,190 | — | — |
| 2008-02-25 | $174.00 | $186.61 | 67,640 | — | — |
| 2008-02-22 | $173.60 | $186.18 | 79,940 | — | — |
| 2008-02-21 | $172.80 | $185.32 | 56,650 | — | — |
| 2008-02-20 | $170.40 | $182.75 | 43,030 | — | — |
| 2008-02-19 | $167.10 | $179.21 | 31,260 | — | — |
| 2008-02-15 | $169.00 | $181.25 | 44,890 | — | — |
| 2008-02-14 | $164.60 | $176.53 | 47,700 | — | — |
| 2008-02-13 | $167.00 | $179.10 | 52,160 | — | — |
| 2008-02-12 | $163.70 | $175.56 | 46,810 | — | — |
| 2008-02-11 | $159.00 | $170.52 | 52,130 | — | — |
| 2008-02-08 | $157.30 | $168.70 | 30,290 | — | — |
| 2008-02-07 | $159.30 | $170.84 | 54,930 | — | — |
| 2008-02-06 | $160.70 | $172.35 | 53,500 | — | — |
| 2008-02-05 | $159.00 | $170.52 | 47,310 | — | — |
| 2008-02-04 | $164.50 | $176.42 | 67,630 | — | — |
| 2008-02-01 | $169.50 | $181.78 | 69,700 | — | — |
| 2008-01-31 | $160.70 | $172.35 | 66,110 | — | — |
| 2008-01-30 | $160.20 | $171.81 | 61,890 | — | — |
| 2008-01-29 | $151.90 | $162.91 | 34,460 | — | — |
| 2008-01-28 | $151.20 | $162.16 | 45,670 | — | — |
| 2008-01-25 | $145.20 | $155.72 | 54,830 | — | — |
| 2008-01-24 | $145.80 | $156.37 | 50,670 | — | — |
| 2008-01-23 | $144.80 | $155.29 | 68,700 | — | — |
| 2008-01-22 | $136.00 | $145.86 | 98,670 | — | — |
| 2008-01-18 | $137.90 | $147.89 | 48,480 | — | — |
| 2008-01-17 | $140.50 | $150.68 | 45,040 | — | — |
| 2008-01-16 | $143.70 | $154.11 | 300,990 | — | — |
| 2008-01-15 | $139.00 | $149.07 | 83,990 | — | — |
| 2008-01-14 | $138.80 | $148.86 | 135,410 | — | — |
| 2008-01-11 | $137.30 | $147.25 | 33,620 | — | — |
| 2008-01-10 | $139.40 | $149.50 | 72,990 | — | — |
| 2008-01-09 | $135.80 | $145.64 | 41,800 | — | — |
| 2008-01-08 | $138.30 | $148.32 | 47,750 | — | — |
| 2008-01-07 | $144.00 | $154.44 | 73,070 | — | — |
| 2008-01-04 | $146.50 | $157.12 | 134,060 | — | — |
| 2008-01-03 | $153.40 | $164.52 | 77,230 | — | — |
| 2008-01-02 | $156.10 | $167.41 | 173,320 | — | — |