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
- 1994-12-19 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 | $39.70 | $39.70 | 9,180 | — | — |
| 2008-12-30 | $37.90 | $37.90 | 13,430 | — | — |
| 2008-12-29 | $36.80 | $36.80 | 13,420 | — | — |
| 2008-12-26 | $35.90 | $35.90 | 2,510 | — | — |
| 2008-12-24 | $35.00 | $35.00 | 8,390 | — | — |
| 2008-12-23 | $35.80 | $35.80 | 8,120 | — | — |
| 2008-12-22 | $36.10 | $36.10 | 11,580 | — | — |
| 2008-12-19 | $37.80 | $37.80 | 12,380 | — | — |
| 2008-12-18 | $37.80 | $37.80 | 11,900 | — | — |
| 2008-12-17 | $38.70 | $38.70 | 5,460 | — | — |
| 2008-12-16 | $38.60 | $38.60 | 12,920 | — | — |
| 2008-12-15 | $38.30 | $38.30 | 7,510 | — | — |
| 2008-12-12 | $40.00 | $40.00 | 5,330 | — | — |
| 2008-12-11 | $39.30 | $39.30 | 10,240 | — | — |
| 2008-12-10 | $40.50 | $40.50 | 5,930 | — | — |
| 2008-12-09 | $39.70 | $39.70 | 19,990 | — | — |
| 2008-12-08 | $45.60 | $45.60 | 9,190 | — | — |
| 2008-12-05 | $42.00 | $42.00 | 6,200 | — | — |
| 2008-12-04 | $41.50 | $41.50 | 6,920 | — | — |
| 2008-12-03 | $43.90 | $43.90 | 7,630 | — | — |
| 2008-12-02 | $39.50 | $39.50 | 7,860 | — | — |
| 2008-12-01 | $37.20 | $37.20 | 6,060 | — | — |
| 2008-11-28 | $43.00 | $43.00 | 2,480 | — | — |
| 2008-11-26 | $43.70 | $43.70 | 11,610 | — | — |
| 2008-11-25 | $43.50 | $43.50 | 4,910 | — | — |
| 2008-11-24 | $45.00 | $45.00 | 6,350 | — | — |
| 2008-11-21 | $41.50 | $41.50 | 9,780 | — | — |
| 2008-11-20 | $40.40 | $40.40 | 10,670 | — | — |
| 2008-11-19 | $47.00 | $47.00 | 12,250 | — | — |
| 2008-11-18 | $47.10 | $47.10 | 4,920 | — | — |
| 2008-11-17 | $45.50 | $45.50 | 6,460 | — | — |
| 2008-11-14 | $44.00 | $44.00 | 9,920 | — | — |
| 2008-11-13 | $46.80 | $46.80 | 13,150 | — | — |
| 2008-11-12 | $42.60 | $42.60 | 9,960 | — | — |
| 2008-11-11 | $46.70 | $46.70 | 6,720 | — | — |
| 2008-11-10 | $48.60 | $48.60 | 5,380 | — | — |
| 2008-11-07 | $50.90 | $50.90 | 8,240 | — | — |
| 2008-11-06 | $49.50 | $49.50 | 8,880 | — | — |
| 2008-11-05 | $52.70 | $52.70 | 6,180 | — | — |
| 2008-11-04 | $54.00 | $54.00 | 7,850 | — | — |
| 2008-11-03 | $53.90 | $53.90 | 6,570 | — | — |
| 2008-10-31 | $54.60 | $54.60 | 10,550 | — | — |
| 2008-10-30 | $54.00 | $54.00 | 7,650 | — | — |
| 2008-10-29 | $52.30 | $52.30 | 7,690 | — | — |
| 2008-10-28 | $52.80 | $52.80 | 8,020 | — | — |
| 2008-10-27 | $47.50 | $47.50 | 3,820 | — | — |
| 2008-10-24 | $53.60 | $53.60 | 4,020 | — | — |
| 2008-10-23 | $55.10 | $55.10 | 10,040 | — | — |
| 2008-10-22 | $57.30 | $57.30 | 7,110 | — | — |
| 2008-10-21 | $63.00 | $63.00 | 4,700 | — | — |
| 2008-10-20 | $66.30 | $66.30 | 5,060 | — | — |
| 2008-10-17 | $62.30 | $62.30 | 7,400 | — | — |
| 2008-10-16 | $64.70 | $64.70 | 10,930 | — | — |
| 2008-10-15 | $59.40 | $59.40 | 6,590 | — | — |
| 2008-10-14 | $65.20 | $65.20 | 9,640 | — | — |
| 2008-10-13 | $65.30 | $65.30 | 16,420 | — | — |
| 2008-10-10 | $54.10 | $54.10 | 31,550 | — | — |
| 2008-10-09 | $52.00 | $52.00 | 11,630 | — | — |
| 2008-10-08 | $62.30 | $62.30 | 17,170 | — | — |
| 2008-10-07 | $67.90 | $67.90 | 21,610 | — | — |
| 2008-10-06 | $69.80 | $69.80 | 35,090 | — | — |
| 2008-10-03 | $87.30 | $87.30 | 23,680 | — | — |
| 2008-10-02 | $86.30 | $86.30 | 18,230 | — | — |
| 2008-10-01 | $98.80 | $98.80 | 5,730 | — | — |
| 2008-09-30 | $100.90 | $100.90 | 15,450 | — | — |
| 2008-09-29 | $100.00 | $100.00 | 9,380 | — | — |
| 2008-09-26 | $108.50 | $108.50 | 13,670 | — | — |
| 2008-09-25 | $115.50 | $115.50 | 6,730 | — | — |
| 2008-09-24 | $115.10 | $115.10 | 7,810 | — | — |
| 2008-09-23 | $119.10 | $119.10 | 7,400 | — | — |
| 2008-09-22 | $126.10 | $126.10 | 14,760 | — | — |
| 2008-09-19 | $119.30 | $119.30 | 18,580 | — | — |
| 2008-09-18 | $115.50 | $115.50 | 14,580 | — | — |
| 2008-09-17 | $113.70 | $113.70 | 13,220 | — | — |
| 2008-09-16 | $118.60 | $118.60 | 13,780 | — | — |
| 2008-09-15 | $118.00 | $118.00 | 6,990 | — | — |
| 2008-09-12 | $122.10 | $122.10 | 10,930 | — | — |
| 2008-09-11 | $122.40 | $122.40 | 17,110 | — | — |
| 2008-09-10 | $119.50 | $119.50 | 15,320 | — | — |
| 2008-09-09 | $117.80 | $117.80 | 43,260 | — | — |
| 2008-09-08 | $135.90 | $135.90 | 7,350 | — | — |
| 2008-09-05 | $131.30 | $131.30 | 14,230 | — | — |
| 2008-09-04 | $141.40 | $141.40 | 4,880 | — | — |
| 2008-09-03 | $143.90 | $143.90 | 4,840 | — | — |
| 2008-09-02 | $141.70 | $141.70 | 7,310 | — | — |
| 2008-08-29 | $152.80 | $152.80 | 6,950 | — | — |
| 2008-08-28 | $157.10 | $157.10 | 5,750 | — | — |
| 2008-08-27 | $146.00 | $146.00 | 4,690 | — | — |
| 2008-08-26 | $144.90 | $144.90 | 4,180 | — | — |
| 2008-08-25 | $142.50 | $142.50 | 5,800 | — | — |
| 2008-08-22 | $145.20 | $145.20 | 7,000 | — | — |
| 2008-08-21 | $141.40 | $141.40 | 4,890 | — | — |
| 2008-08-20 | $143.60 | $143.60 | 4,630 | — | — |
| 2008-08-19 | $138.90 | $138.90 | 6,390 | — | — |
| 2008-08-18 | $138.20 | $138.20 | 7,100 | — | — |
| 2008-08-15 | $139.60 | $139.60 | 6,040 | — | — |
| 2008-08-14 | $142.30 | $142.30 | 3,820 | — | — |
| 2008-08-13 | $146.50 | $146.50 | 5,040 | — | — |
| 2008-08-12 | $139.40 | $139.40 | 6,300 | — | — |
| 2008-08-11 | $141.90 | $141.90 | 7,100 | — | — |
| 2008-08-08 | $142.80 | $142.80 | 4,120 | — | — |
| 2008-08-07 | $142.20 | $142.20 | 3,650 | — | — |
| 2008-08-06 | $142.50 | $142.50 | 7,760 | — | — |
| 2008-08-05 | $141.10 | $141.10 | 14,820 | — | — |
| 2008-08-04 | $144.00 | $144.00 | 5,850 | — | — |
| 2008-08-01 | $150.10 | $150.10 | 14,660 | — | — |
| 2008-07-31 | $153.80 | $153.80 | 11,920 | — | — |
| 2008-07-30 | $151.70 | $151.70 | 17,960 | — | — |
| 2008-07-29 | $146.00 | $146.00 | 21,800 | — | — |
| 2008-07-28 | $149.00 | $149.00 | 16,600 | — | — |
| 2008-07-25 | $150.20 | $150.20 | 19,050 | — | — |
| 2008-07-24 | $164.10 | $164.10 | 7,800 | — | — |
| 2008-07-23 | $164.50 | $164.50 | 15,280 | — | — |
| 2008-07-22 | $166.60 | $166.60 | 9,780 | — | — |
| 2008-07-21 | $164.00 | $164.00 | 6,710 | — | — |
| 2008-07-18 | $163.40 | $163.40 | 11,820 | — | — |
| 2008-07-17 | $160.20 | $160.20 | 13,470 | — | — |
| 2008-07-16 | $155.60 | $155.60 | 6,400 | — | — |
| 2008-07-15 | $155.70 | $155.70 | 9,340 | — | — |
| 2008-07-14 | $162.30 | $162.30 | 8,150 | — | — |
| 2008-07-11 | $165.30 | $165.30 | 8,670 | — | — |
| 2008-07-10 | $163.70 | $163.70 | 16,250 | — | — |
| 2008-07-09 | $159.40 | $159.40 | 6,050 | — | — |
| 2008-07-08 | $161.10 | $161.10 | 12,960 | — | — |
| 2008-07-07 | $160.00 | $160.00 | 17,610 | — | — |
| 2008-07-03 | $166.70 | $166.70 | 7,920 | — | — |
| 2008-07-02 | $167.50 | $167.50 | 17,200 | — | — |
| 2008-07-01 | $171.00 | $171.00 | 14,650 | — | — |
| 2008-06-30 | $170.80 | $170.80 | 8,900 | — | — |
| 2008-06-27 | $169.20 | $169.20 | 132,910 | — | — |
| 2008-06-26 | $170.00 | $170.00 | 4,690 | — | — |
| 2008-06-25 | $172.00 | $172.00 | 7,790 | — | — |
| 2008-06-24 | $170.70 | $170.70 | 8,070 | — | — |
| 2008-06-23 | $176.70 | $176.70 | 5,130 | — | — |
| 2008-06-20 | $171.60 | $171.60 | 7,350 | — | — |
| 2008-06-19 | $173.10 | $173.10 | 10,900 | — | — |
| 2008-06-18 | $177.20 | $177.20 | 7,890 | — | — |
| 2008-06-17 | $176.30 | $176.30 | 9,450 | — | — |
| 2008-06-16 | $177.10 | $177.10 | 14,320 | — | — |
| 2008-06-13 | $176.60 | $176.60 | 14,110 | — | — |
| 2008-06-12 | $177.20 | $177.20 | 16,050 | — | — |
| 2008-06-11 | $185.20 | $185.20 | 9,610 | — | — |
| 2008-06-10 | $188.80 | $188.80 | 9,030 | — | — |
| 2008-06-09 | $192.00 | $192.00 | 6,900 | — | — |
| 2008-06-06 | $195.00 | $195.00 | 14,310 | — | — |
| 2008-06-05 | $195.00 | $195.00 | 12,470 | — | — |
| 2008-06-04 | $185.40 | $185.40 | 20,420 | — | — |
| 2008-06-03 | $193.70 | $193.70 | 62,530 | — | — |
| 2008-06-02 | $218.30 | $218.30 | 29,010 | — | — |
| 2008-05-30 | $212.80 | $212.80 | 13,040 | — | — |
| 2008-05-29 | $205.80 | $205.80 | 11,230 | — | — |
| 2008-05-28 | $204.70 | $204.70 | 5,910 | — | — |
| 2008-05-27 | $199.50 | $199.50 | 3,850 | — | — |
| 2008-05-23 | $197.40 | $197.40 | 3,160 | — | — |
| 2008-05-22 | $200.70 | $200.70 | 4,220 | — | — |
| 2008-05-21 | $203.10 | $203.10 | 7,620 | — | — |
| 2008-05-20 | $204.90 | $204.90 | 6,320 | — | — |
| 2008-05-19 | $204.20 | $204.20 | 10,490 | — | — |
| 2008-05-16 | $204.20 | $204.20 | 3,840 | — | — |
| 2008-05-15 | $204.50 | $204.50 | 10,900 | — | — |
| 2008-05-14 | $202.70 | $202.70 | 11,520 | — | — |
| 2008-05-13 | $201.50 | $201.50 | 8,330 | — | — |
| 2008-05-12 | $200.70 | $200.70 | 9,820 | — | — |
| 2008-05-09 | $202.30 | $202.30 | 12,390 | — | — |
| 2008-05-08 | $196.20 | $196.20 | 6,680 | — | — |
| 2008-05-07 | $192.70 | $192.70 | 10,050 | — | — |
| 2008-05-06 | $195.00 | $195.00 | 9,570 | — | — |
| 2008-05-05 | $189.80 | $189.80 | 14,930 | — | — |
| 2008-05-02 | $189.90 | $189.90 | 13,130 | — | — |
| 2008-05-01 | $184.10 | $184.10 | 11,070 | — | — |
| 2008-04-30 | $187.00 | $187.00 | 11,540 | — | — |
| 2008-04-29 | $184.90 | $184.90 | 7,960 | — | — |
| 2008-04-28 | $192.80 | $192.80 | 12,540 | — | — |
| 2008-04-25 | $192.00 | $192.00 | 8,310 | — | — |
| 2008-04-24 | $191.80 | $191.80 | 8,620 | — | — |
| 2008-04-23 | $192.50 | $192.50 | 18,610 | — | — |
| 2008-04-22 | $190.60 | $190.60 | 15,120 | — | — |
| 2008-04-21 | $196.00 | $196.00 | 10,850 | — | — |
| 2008-04-18 | $191.30 | $191.30 | 10,680 | — | — |
| 2008-04-17 | $190.80 | $190.80 | 8,020 | — | — |
| 2008-04-16 | $189.90 | $189.90 | 9,860 | — | — |
| 2008-04-15 | $192.00 | $192.00 | 8,270 | — | — |
| 2008-04-14 | $191.60 | $191.60 | 7,820 | — | — |
| 2008-04-11 | $186.30 | $186.30 | 7,430 | — | — |
| 2008-04-10 | $193.30 | $193.30 | 12,170 | — | — |
| 2008-04-09 | $191.10 | $191.10 | 34,790 | — | — |
| 2008-04-08 | $193.90 | $193.90 | 18,280 | — | — |
| 2008-04-07 | $191.30 | $191.30 | 14,530 | — | — |
| 2008-04-04 | $188.20 | $188.20 | 9,610 | — | — |
| 2008-04-03 | $186.00 | $186.00 | 5,210 | — | — |
| 2008-04-02 | $182.70 | $182.70 | 8,560 | — | — |
| 2008-04-01 | $179.60 | $179.60 | 4,820 | — | — |
| 2008-03-31 | $178.20 | $178.20 | 4,720 | — | — |
| 2008-03-28 | $174.10 | $174.10 | 3,620 | — | — |
| 2008-03-27 | $174.30 | $174.30 | 5,170 | — | — |
| 2008-03-26 | $172.30 | $172.30 | 2,910 | — | — |
| 2008-03-25 | $171.10 | $171.10 | 4,170 | — | — |
| 2008-03-24 | $167.40 | $167.40 | 5,270 | — | — |
| 2008-03-20 | $163.70 | $163.70 | 5,090 | — | — |
| 2008-03-19 | $165.20 | $165.20 | 6,640 | — | — |
| 2008-03-18 | $173.90 | $173.90 | 5,920 | — | — |
| 2008-03-17 | $171.00 | $171.00 | 9,320 | — | — |
| 2008-03-14 | $173.40 | $173.40 | 6,650 | — | — |
| 2008-03-13 | $176.80 | $176.80 | 6,670 | — | — |
| 2008-03-12 | $177.00 | $177.00 | 11,180 | — | — |
| 2008-03-11 | $172.40 | $172.40 | 6,750 | — | — |
| 2008-03-10 | $161.90 | $161.90 | 5,220 | — | — |
| 2008-03-07 | $165.60 | $165.60 | 5,100 | — | — |
| 2008-03-06 | $168.20 | $168.20 | 3,250 | — | — |
| 2008-03-05 | $174.70 | $174.70 | 6,630 | — | — |
| 2008-03-04 | $171.30 | $171.30 | 7,450 | — | — |
| 2008-03-03 | $175.50 | $175.50 | 9,070 | — | — |
| 2008-02-29 | $176.50 | $176.50 | 11,110 | — | — |
| 2008-02-28 | $186.30 | $186.30 | 9,730 | — | — |
| 2008-02-27 | $187.60 | $187.60 | 15,850 | — | — |
| 2008-02-26 | $182.00 | $182.00 | 11,710 | — | — |
| 2008-02-25 | $172.70 | $172.70 | 10,870 | — | — |
| 2008-02-22 | $165.40 | $165.40 | 12,680 | — | — |
| 2008-02-21 | $167.50 | $167.50 | 10,000 | — | — |
| 2008-02-20 | $173.00 | $173.00 | 7,190 | — | — |
| 2008-02-19 | $172.00 | $172.00 | 5,660 | — | — |
| 2008-02-15 | $168.30 | $168.30 | 4,340 | — | — |
| 2008-02-14 | $174.90 | $174.90 | 4,640 | — | — |
| 2008-02-13 | $177.80 | $177.80 | 4,290 | — | — |
| 2008-02-12 | $171.60 | $171.60 | 4,020 | — | — |
| 2008-02-11 | $171.60 | $171.60 | 4,010 | — | — |
| 2008-02-08 | $164.90 | $164.90 | 5,020 | — | — |
| 2008-02-07 | $167.90 | $167.90 | 4,190 | — | — |
| 2008-02-06 | $165.00 | $165.00 | 10,150 | — | — |
| 2008-02-05 | $170.20 | $170.20 | 7,250 | — | — |
| 2008-02-04 | $179.70 | $179.70 | 8,770 | — | — |
| 2008-02-01 | $172.40 | $172.40 | 9,940 | — | — |
| 2008-01-31 | $168.00 | $168.00 | 10,730 | — | — |
| 2008-01-30 | $168.30 | $168.30 | 13,320 | — | — |
| 2008-01-29 | $171.50 | $171.50 | 5,520 | — | — |
| 2008-01-28 | $172.40 | $172.40 | 6,700 | — | — |
| 2008-01-25 | $173.40 | $173.40 | 10,470 | — | — |
| 2008-01-24 | $174.70 | $174.70 | 10,440 | — | — |
| 2008-01-23 | $166.50 | $166.50 | 19,740 | — | — |
| 2008-01-22 | $178.50 | $178.50 | 16,520 | — | — |
| 2008-01-18 | $182.70 | $182.70 | 14,090 | — | — |
| 2008-01-17 | $183.50 | $183.50 | 8,860 | — | — |
| 2008-01-16 | $191.10 | $191.10 | 13,810 | — | — |
| 2008-01-15 | $196.30 | $196.30 | 7,870 | — | — |
| 2008-01-14 | $204.20 | $204.20 | 5,020 | — | — |
| 2008-01-11 | $201.80 | $201.80 | 8,600 | — | — |
| 2008-01-10 | $206.60 | $206.60 | 14,710 | — | — |
| 2008-01-09 | $201.00 | $201.00 | 12,210 | — | — |
| 2008-01-08 | $198.00 | $198.00 | 14,340 | — | — |
| 2008-01-07 | $199.90 | $199.90 | 11,840 | — | — |
| 2008-01-04 | $205.70 | $205.70 | 13,560 | — | — |
| 2008-01-03 | $209.30 | $209.30 | 19,610 | — | — |
| 2008-01-02 | $201.00 | $201.00 | 10,520 | — | — |