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
- 2007-02-08 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 | $101.40 | $107.39 | 37,240 | — | — |
| 2008-12-30 | $90.30 | $95.64 | 16,970 | — | — |
| 2008-12-29 | $85.70 | $90.77 | 13,350 | — | — |
| 2008-12-26 | $87.00 | $92.14 | 12,170 | — | — |
| 2008-12-24 | $86.40 | $91.51 | 15,550 | — | — |
| 2008-12-23 | $86.20 | $91.30 | 31,760 | — | — |
| 2008-12-22 | $85.10 | $90.13 | 24,410 | — | — |
| 2008-12-19 | $87.80 | $92.99 | 46,690 | — | — |
| 2008-12-18 | $83.80 | $88.75 | 34,760 | — | — |
| 2008-12-17 | $85.70 | $90.77 | 32,980 | — | — |
| 2008-12-16 | $86.10 | $91.19 | 46,850 | — | — |
| 2008-12-15 | $80.20 | $84.94 | 23,190 | — | — |
| 2008-12-12 | $83.90 | $88.86 | 16,620 | — | — |
| 2008-12-11 | $83.60 | $88.54 | 17,690 | — | — |
| 2008-12-10 | $90.30 | $95.64 | 18,810 | — | — |
| 2008-12-09 | $87.70 | $92.88 | 20,970 | — | — |
| 2008-12-08 | $90.10 | $95.43 | 35,500 | — | — |
| 2008-12-05 | $82.60 | $87.48 | 22,940 | — | — |
| 2008-12-04 | $78.90 | $83.56 | 18,420 | — | — |
| 2008-12-03 | $82.60 | $87.48 | 34,980 | — | — |
| 2008-12-02 | $72.80 | $77.10 | 38,360 | — | — |
| 2008-12-01 | $70.10 | $74.24 | 32,540 | — | — |
| 2008-11-28 | $81.40 | $86.21 | 12,690 | — | — |
| 2008-11-26 | $75.00 | $79.43 | 28,130 | — | — |
| 2008-11-25 | $73.90 | $78.27 | 28,330 | — | — |
| 2008-11-24 | $76.70 | $81.23 | 40,240 | — | — |
| 2008-11-21 | $70.10 | $74.24 | 55,110 | — | — |
| 2008-11-20 | $66.00 | $69.90 | 19,490 | — | — |
| 2008-11-19 | $73.00 | $77.32 | 24,900 | — | — |
| 2008-11-18 | $85.70 | $90.77 | 23,820 | — | — |
| 2008-11-17 | $86.20 | $89.60 | 19,150 | — | — |
| 2008-11-14 | $84.00 | $87.31 | 19,030 | — | — |
| 2008-11-13 | $95.10 | $98.85 | 29,320 | — | — |
| 2008-11-12 | $82.70 | $85.96 | 19,370 | — | — |
| 2008-11-11 | $88.70 | $92.20 | 26,950 | — | — |
| 2008-11-10 | $92.00 | $95.63 | 15,640 | — | — |
| 2008-11-07 | $92.10 | $95.73 | 38,660 | — | — |
| 2008-11-06 | $75.60 | $78.58 | 20,550 | — | — |
| 2008-11-05 | $86.90 | $90.33 | 45,330 | — | — |
| 2008-11-04 | $97.00 | $100.83 | 72,570 | — | — |
| 2008-11-03 | $96.80 | $100.62 | 46,260 | — | — |
| 2008-10-31 | $81.00 | $84.20 | 25,440 | — | — |
| 2008-10-30 | $70.30 | $73.07 | 18,560 | — | — |
| 2008-10-29 | $60.60 | $62.99 | 51,100 | — | — |
| 2008-10-28 | $53.50 | $55.61 | 72,720 | — | — |
| 2008-10-27 | $53.90 | $56.03 | 15,450 | — | — |
| 2008-10-24 | $56.80 | $59.04 | 44,830 | — | — |
| 2008-10-23 | $61.50 | $63.93 | 89,860 | — | — |
| 2008-10-22 | $66.90 | $69.54 | 38,600 | — | — |
| 2008-10-21 | $79.10 | $82.22 | 17,220 | — | — |
| 2008-10-20 | $87.50 | $90.95 | 18,880 | — | — |
| 2008-10-17 | $82.80 | $86.07 | 27,580 | — | — |
| 2008-10-16 | $80.40 | $83.57 | 32,320 | — | — |
| 2008-10-15 | $75.20 | $78.17 | 23,740 | — | — |
| 2008-10-14 | $85.10 | $88.46 | 25,720 | — | — |
| 2008-10-13 | $90.40 | $93.97 | 21,490 | — | — |
| 2008-10-10 | $82.70 | $85.96 | 50,420 | — | — |
| 2008-10-09 | $77.90 | $80.97 | 36,380 | — | — |
| 2008-10-08 | $80.00 | $83.16 | 56,730 | — | — |
| 2008-10-07 | $85.70 | $89.08 | 23,600 | — | — |
| 2008-10-06 | $93.20 | $96.88 | 53,100 | — | — |
| 2008-10-03 | $100.90 | $104.88 | 14,780 | — | — |
| 2008-10-02 | $105.10 | $109.25 | 13,360 | — | — |
| 2008-10-01 | $110.50 | $114.86 | 16,850 | — | — |
| 2008-09-30 | $110.50 | $114.86 | 28,170 | — | — |
| 2008-09-29 | $103.50 | $107.58 | 28,750 | — | — |
| 2008-09-26 | $112.30 | $116.73 | 58,670 | — | — |
| 2008-09-25 | $117.20 | $121.83 | 40,740 | — | — |
| 2008-09-24 | $115.60 | $120.16 | 23,350 | — | — |
| 2008-09-23 | $119.10 | $123.80 | 39,500 | — | — |
| 2008-09-22 | $120.00 | $124.74 | 55,410 | — | — |
| 2008-09-19 | $112.30 | $116.73 | 122,240 | — | — |
| 2008-09-18 | $98.90 | $102.80 | 83,250 | — | — |
| 2008-09-17 | $96.30 | $100.10 | 50,260 | — | — |
| 2008-09-16 | $96.90 | $100.72 | 50,680 | — | — |
| 2008-09-15 | $97.20 | $101.04 | 22,680 | — | — |
| 2008-09-12 | $101.30 | $105.30 | 28,990 | — | — |
| 2008-09-11 | $101.70 | $105.71 | 79,160 | — | — |
| 2008-09-10 | $105.90 | $110.08 | 39,350 | — | — |
| 2008-09-09 | $104.40 | $108.52 | 25,960 | — | — |
| 2008-09-08 | $109.20 | $113.51 | 22,220 | — | — |
| 2008-09-05 | $109.90 | $114.24 | 28,770 | — | — |
| 2008-09-04 | $113.00 | $117.46 | 29,840 | — | — |
| 2008-09-03 | $116.30 | $120.89 | 32,790 | — | — |
| 2008-09-02 | $115.90 | $120.47 | 28,740 | — | — |
| 2008-08-29 | $111.90 | $116.32 | 35,930 | — | — |
| 2008-08-28 | $113.00 | $117.46 | 31,740 | — | — |
| 2008-08-27 | $113.50 | $117.98 | 36,150 | — | — |
| 2008-08-26 | $115.00 | $119.54 | 32,890 | — | — |
| 2008-08-25 | $117.10 | $121.72 | 27,360 | — | — |
| 2008-08-22 | $121.00 | $125.77 | 19,910 | — | — |
| 2008-08-21 | $115.00 | $119.54 | 8,890 | — | — |
| 2008-08-20 | $117.40 | $122.03 | 21,850 | — | — |
| 2008-08-19 | $118.70 | $123.38 | 28,110 | — | — |
| 2008-08-18 | $125.60 | $128.89 | 22,330 | — | — |
| 2008-08-15 | $129.40 | $132.79 | 33,110 | — | — |
| 2008-08-14 | $132.00 | $135.46 | 34,980 | — | — |
| 2008-08-13 | $139.20 | $142.85 | 23,780 | — | — |
| 2008-08-12 | $137.60 | $141.21 | 35,150 | — | — |
| 2008-08-11 | $138.50 | $142.13 | 42,190 | — | — |
| 2008-08-08 | $130.90 | $134.33 | 62,090 | — | — |
| 2008-08-07 | $126.00 | $129.30 | 115,370 | — | — |
| 2008-08-06 | $122.00 | $125.20 | 66,480 | — | — |
| 2008-08-05 | $123.40 | $126.64 | 45,080 | — | — |
| 2008-08-04 | $123.30 | $126.53 | 34,740 | — | — |
| 2008-08-01 | $129.00 | $132.38 | 13,160 | — | — |
| 2008-07-31 | $127.90 | $131.25 | 18,310 | — | — |
| 2008-07-30 | $128.20 | $131.56 | 22,720 | — | — |
| 2008-07-29 | $126.10 | $129.41 | 26,750 | — | — |
| 2008-07-28 | $125.60 | $128.89 | 20,120 | — | — |
| 2008-07-25 | $125.40 | $128.69 | 29,840 | — | — |
| 2008-07-24 | $122.90 | $126.12 | 31,990 | — | — |
| 2008-07-23 | $134.70 | $138.23 | 33,150 | — | — |
| 2008-07-22 | $124.50 | $127.76 | 62,150 | — | — |
| 2008-07-21 | $119.20 | $122.33 | 26,490 | — | — |
| 2008-07-18 | $117.70 | $120.79 | 37,800 | — | — |
| 2008-07-17 | $122.00 | $125.20 | 43,190 | — | — |
| 2008-07-16 | $112.70 | $115.66 | 39,690 | — | — |
| 2008-07-15 | $108.20 | $111.04 | 54,080 | — | — |
| 2008-07-14 | $108.90 | $111.76 | 124,100 | — | — |
| 2008-07-11 | $115.80 | $118.84 | 39,090 | — | — |
| 2008-07-10 | $116.40 | $119.45 | 34,810 | — | — |
| 2008-07-09 | $114.80 | $117.81 | 31,280 | — | — |
| 2008-07-08 | $116.70 | $119.76 | 25,230 | — | — |
| 2008-07-07 | $113.30 | $116.27 | 32,560 | — | — |
| 2008-07-03 | $112.90 | $115.86 | 23,820 | — | — |
| 2008-07-02 | $109.50 | $112.37 | 48,270 | — | — |
| 2008-07-01 | $109.70 | $112.58 | 41,090 | — | — |
| 2008-06-30 | $106.60 | $109.40 | 32,250 | — | — |
| 2008-06-27 | $110.80 | $113.71 | 88,520 | — | — |
| 2008-06-26 | $112.80 | $115.76 | 46,650 | — | — |
| 2008-06-25 | $118.80 | $121.92 | 106,580 | — | — |
| 2008-06-24 | $117.80 | $120.89 | 45,210 | — | — |
| 2008-06-23 | $125.40 | $128.69 | 43,650 | — | — |
| 2008-06-20 | $125.90 | $129.20 | 45,050 | — | — |
| 2008-06-19 | $129.10 | $132.49 | 29,260 | — | — |
| 2008-06-18 | $127.00 | $130.33 | 40,500 | — | — |
| 2008-06-17 | $131.70 | $135.15 | 34,870 | — | — |
| 2008-06-16 | $135.30 | $138.85 | 28,580 | — | — |
| 2008-06-13 | $139.10 | $142.75 | 49,670 | — | — |
| 2008-06-12 | $140.00 | $143.67 | 475,170 | — | — |
| 2008-06-11 | $184.60 | $189.44 | 22,510 | — | — |
| 2008-06-10 | $189.70 | $194.67 | 30,030 | — | — |
| 2008-06-09 | $192.50 | $197.55 | 26,490 | — | — |
| 2008-06-06 | $199.70 | $204.94 | 16,310 | — | — |
| 2008-06-05 | $202.20 | $207.50 | 17,360 | — | — |
| 2008-06-04 | $198.60 | $203.81 | 24,540 | — | — |
| 2008-06-03 | $191.30 | $196.32 | 36,680 | — | — |
| 2008-06-02 | $197.00 | $202.17 | 31,120 | — | — |
| 2008-05-30 | $199.00 | $204.22 | 39,330 | — | — |
| 2008-05-29 | $196.90 | $202.06 | 15,680 | — | — |
| 2008-05-28 | $194.10 | $199.19 | 20,780 | — | — |
| 2008-05-27 | $193.90 | $198.98 | 16,790 | — | — |
| 2008-05-23 | $191.70 | $196.73 | 31,030 | — | — |
| 2008-05-22 | $195.90 | $201.04 | 39,610 | — | — |
| 2008-05-21 | $193.90 | $198.98 | 50,640 | — | — |
| 2008-05-20 | $192.70 | $197.75 | 35,970 | — | — |
| 2008-05-19 | $198.80 | $204.01 | 39,430 | — | — |
| 2008-05-16 | $194.80 | $198.37 | 52,700 | — | — |
| 2008-05-15 | $198.10 | $201.73 | 12,620 | — | — |
| 2008-05-14 | $197.60 | $201.22 | 21,060 | — | — |
| 2008-05-13 | $199.30 | $202.95 | 30,030 | — | — |
| 2008-05-12 | $196.40 | $200.00 | 46,590 | — | — |
| 2008-05-09 | $190.30 | $193.79 | 56,040 | — | — |
| 2008-05-08 | $193.00 | $196.54 | 40,820 | — | — |
| 2008-05-07 | $196.50 | $200.10 | 117,510 | — | — |
| 2008-05-06 | $207.10 | $210.89 | 39,420 | — | — |
| 2008-05-05 | $201.60 | $205.29 | 23,660 | — | — |
| 2008-05-02 | $209.10 | $212.93 | 33,460 | — | — |
| 2008-05-01 | $204.20 | $207.94 | 28,090 | — | — |
| 2008-04-30 | $191.60 | $195.11 | 31,650 | — | — |
| 2008-04-29 | $194.90 | $198.47 | 37,080 | — | — |
| 2008-04-28 | $202.70 | $206.41 | 26,960 | — | — |
| 2008-04-25 | $201.90 | $205.60 | 12,930 | — | — |
| 2008-04-24 | $207.00 | $210.79 | 12,570 | — | — |
| 2008-04-23 | $201.90 | $205.60 | 16,420 | — | — |
| 2008-04-22 | $203.50 | $207.23 | 42,430 | — | — |
| 2008-04-21 | $211.60 | $215.48 | 28,180 | — | — |
| 2008-04-18 | $218.00 | $221.99 | 22,270 | — | — |
| 2008-04-17 | $218.30 | $222.30 | 18,930 | — | — |
| 2008-04-16 | $222.70 | $226.78 | 19,520 | — | — |
| 2008-04-15 | $215.00 | $218.94 | 18,400 | — | — |
| 2008-04-14 | $207.40 | $211.20 | 9,950 | — | — |
| 2008-04-11 | $206.50 | $210.28 | 13,350 | — | — |
| 2008-04-10 | $214.70 | $218.63 | 17,270 | — | — |
| 2008-04-09 | $210.90 | $214.76 | 19,790 | — | — |
| 2008-04-08 | $219.90 | $223.93 | 11,750 | — | — |
| 2008-04-07 | $223.20 | $227.29 | 18,120 | — | — |
| 2008-04-04 | $225.30 | $229.43 | 17,540 | — | — |
| 2008-04-03 | $226.50 | $230.65 | 22,090 | — | — |
| 2008-04-02 | $224.80 | $228.92 | 18,490 | — | — |
| 2008-04-01 | $228.20 | $232.38 | 29,140 | — | — |
| 2008-03-31 | $224.80 | $228.92 | 12,250 | — | — |
| 2008-03-28 | $222.90 | $226.98 | 24,130 | — | — |
| 2008-03-27 | $226.90 | $231.06 | 9,770 | — | — |
| 2008-03-26 | $229.80 | $234.01 | 34,390 | — | — |
| 2008-03-25 | $226.30 | $230.45 | 63,070 | — | — |
| 2008-03-24 | $225.30 | $229.43 | 40,320 | — | — |
| 2008-03-20 | $215.50 | $219.45 | 150,060 | — | — |
| 2008-03-19 | $210.00 | $213.85 | 30,570 | — | — |
| 2008-03-18 | $210.70 | $214.56 | 29,290 | — | — |
| 2008-03-17 | $202.80 | $206.51 | 42,510 | — | — |
| 2008-03-14 | $211.60 | $215.48 | 21,410 | — | — |
| 2008-03-13 | $221.50 | $225.56 | 21,060 | — | — |
| 2008-03-12 | $220.40 | $224.44 | 27,600 | — | — |
| 2008-03-11 | $225.50 | $229.63 | 33,320 | — | — |
| 2008-03-10 | $219.20 | $223.22 | 18,290 | — | — |
| 2008-03-07 | $221.80 | $224.34 | 20,930 | — | — |
| 2008-03-06 | $232.30 | $234.96 | 23,950 | — | — |
| 2008-03-05 | $240.20 | $242.95 | 20,580 | — | — |
| 2008-03-04 | $232.00 | $234.65 | 31,290 | — | — |
| 2008-03-03 | $226.10 | $228.68 | 32,940 | — | — |
| 2008-02-29 | $215.50 | $217.96 | 34,520 | — | — |
| 2008-02-28 | $222.30 | $224.84 | 28,460 | — | — |
| 2008-02-27 | $221.20 | $223.73 | 20,030 | — | — |
| 2008-02-26 | $214.80 | $217.26 | 30,510 | — | — |
| 2008-02-25 | $209.90 | $212.30 | 28,710 | — | — |
| 2008-02-22 | $214.30 | $216.75 | 26,500 | — | — |
| 2008-02-21 | $211.90 | $214.32 | 23,660 | — | — |
| 2008-02-20 | $219.40 | $221.91 | 16,210 | — | — |
| 2008-02-19 | $219.70 | $222.21 | 20,440 | — | — |
| 2008-02-15 | $221.80 | $224.34 | 20,520 | — | — |
| 2008-02-14 | $233.20 | $235.87 | 15,570 | — | — |
| 2008-02-13 | $237.50 | $240.22 | 12,130 | — | — |
| 2008-02-12 | $234.90 | $237.59 | 13,170 | — | — |
| 2008-02-11 | $226.50 | $229.09 | 11,710 | — | — |
| 2008-02-08 | $227.10 | $229.70 | 12,540 | — | — |
| 2008-02-07 | $234.80 | $237.48 | 22,060 | — | — |
| 2008-02-06 | $234.20 | $236.88 | 21,890 | — | — |
| 2008-02-05 | $241.70 | $244.46 | 18,500 | — | — |
| 2008-02-04 | $242.20 | $244.97 | 21,590 | — | — |
| 2008-02-01 | $240.60 | $243.35 | 20,120 | — | — |
| 2008-01-31 | $227.90 | $230.51 | 60,210 | — | — |
| 2008-01-30 | $229.30 | $231.92 | 13,500 | — | — |
| 2008-01-29 | $229.30 | $231.92 | 29,070 | — | — |
| 2008-01-28 | $229.40 | $232.02 | 26,110 | — | — |
| 2008-01-25 | $211.00 | $213.41 | 22,900 | — | — |
| 2008-01-24 | $207.80 | $210.18 | 38,370 | — | — |
| 2008-01-23 | $209.00 | $211.39 | 45,890 | — | — |
| 2008-01-22 | $217.80 | $220.29 | 21,030 | — | — |
| 2008-01-18 | $219.00 | $221.50 | 34,700 | — | — |
| 2008-01-17 | $216.20 | $218.67 | 35,020 | — | — |
| 2008-01-16 | $226.50 | $229.09 | 36,550 | — | — |
| 2008-01-15 | $224.60 | $227.17 | 27,270 | — | — |
| 2008-01-14 | $231.10 | $233.74 | 35,310 | — | — |
| 2008-01-11 | $221.50 | $224.03 | 27,620 | — | — |
| 2008-01-10 | $230.00 | $232.63 | 80,430 | — | — |
| 2008-01-09 | $213.20 | $215.64 | 62,160 | — | — |
| 2008-01-08 | $193.70 | $195.91 | 44,900 | — | — |
| 2008-01-07 | $199.80 | $202.08 | 59,860 | — | — |
| 2008-01-04 | $192.90 | $195.11 | 70,530 | — | — |
| 2008-01-03 | $202.20 | $204.51 | 105,370 | — | — |
| 2008-01-02 | $208.70 | $211.09 | 179,310 | — | — |