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
- 2005-08-10 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 | $55.09 | $63.82 | 148,209 | — | — |
| 2008-12-30 | $54.22 | $62.82 | 194,558 | — | — |
| 2008-12-29 | $53.13 | $61.56 | 90,501 | — | — |
| 2008-12-26 | $54.19 | $62.78 | 46,808 | — | — |
| 2008-12-24 | $53.81 | $62.34 | 24,274 | — | — |
| 2008-12-23 | $54.15 | $62.73 | 111,660 | — | — |
| 2008-12-22 | $54.42 | $63.05 | 95,997 | — | — |
| 2008-12-19 | $54.45 | $63.09 | 87,478 | — | — |
| 2008-12-18 | $54.97 | $63.68 | 95,081 | — | — |
| 2008-12-17 | $55.76 | $64.60 | 104,790 | — | — |
| 2008-12-16 | $56.54 | $65.50 | 155,628 | — | — |
| 2008-12-15 | $53.41 | $61.87 | 224,054 | — | — |
| 2008-12-12 | $53.62 | $62.13 | 212,054 | — | — |
| 2008-12-11 | $53.83 | $62.37 | 240,175 | — | — |
| 2008-12-10 | $52.81 | $61.18 | 264,907 | — | — |
| 2008-12-09 | $51.28 | $59.41 | 349,912 | — | — |
| 2008-12-08 | $52.17 | $60.44 | 249,335 | — | — |
| 2008-12-05 | $51.15 | $59.25 | 191,902 | — | — |
| 2008-12-04 | $47.85 | $55.43 | 154,163 | — | — |
| 2008-12-03 | $49.84 | $57.74 | 140,972 | — | — |
| 2008-12-02 | $50.62 | $57.45 | 182,284 | — | — |
| 2008-12-01 | $49.88 | $56.61 | 166,254 | — | — |
| 2008-11-28 | $57.11 | $64.81 | 117,614 | — | — |
| 2008-11-26 | $55.02 | $62.44 | 232,847 | — | — |
| 2008-11-25 | $57.12 | $64.82 | 296,143 | — | — |
| 2008-11-24 | $57.78 | $65.58 | 323,348 | — | — |
| 2008-11-21 | $52.65 | $59.75 | 162,132 | — | — |
| 2008-11-20 | $53.21 | $60.38 | 177,429 | — | — |
| 2008-11-19 | $56.17 | $63.74 | 98,012 | — | — |
| 2008-11-18 | $60.16 | $68.28 | 129,064 | — | — |
| 2008-11-17 | $59.93 | $68.02 | 133,553 | — | — |
| 2008-11-14 | $58.70 | $66.62 | 141,064 | — | — |
| 2008-11-13 | $61.88 | $70.22 | 168,361 | — | — |
| 2008-11-12 | $57.53 | $65.29 | 157,827 | — | — |
| 2008-11-11 | $58.80 | $66.73 | 103,050 | — | — |
| 2008-11-10 | $60.70 | $68.88 | 74,104 | — | — |
| 2008-11-07 | $62.99 | $71.48 | 72,181 | — | — |
| 2008-11-06 | $59.21 | $67.20 | 135,293 | — | — |
| 2008-11-05 | $62.34 | $70.74 | 78,959 | — | — |
| 2008-11-04 | $65.59 | $74.43 | 92,699 | — | — |
| 2008-11-03 | $61.51 | $69.80 | 111,935 | — | — |
| 2008-10-31 | $62.47 | $70.89 | 160,666 | — | — |
| 2008-10-30 | $62.57 | $71.00 | 95,539 | — | — |
| 2008-10-29 | $61.12 | $69.37 | 202,802 | — | — |
| 2008-10-28 | $57.88 | $65.69 | 143,812 | — | — |
| 2008-10-27 | $53.97 | $61.25 | 171,933 | — | — |
| 2008-10-24 | $56.10 | $63.67 | 235,137 | — | — |
| 2008-10-23 | $58.35 | $66.22 | 183,383 | — | — |
| 2008-10-22 | $57.10 | $64.79 | 176,330 | — | — |
| 2008-10-21 | $62.91 | $71.40 | 157,094 | — | — |
| 2008-10-20 | $68.06 | $77.23 | 265,274 | — | — |
| 2008-10-17 | $62.48 | $70.90 | 165,796 | — | — |
| 2008-10-16 | $62.62 | $71.06 | 270,495 | — | — |
| 2008-10-15 | $58.38 | $66.26 | 122,927 | — | — |
| 2008-10-14 | $64.36 | $73.03 | 175,780 | — | — |
| 2008-10-13 | $64.52 | $73.22 | 59,632 | — | — |
| 2008-10-10 | $52.78 | $59.90 | 215,077 | — | — |
| 2008-10-09 | $55.51 | $63.00 | 208,482 | — | — |
| 2008-10-08 | $62.36 | $70.77 | 172,574 | — | — |
| 2008-10-07 | $66.27 | $75.20 | 116,240 | — | — |
| 2008-10-06 | $67.26 | $76.33 | 201,612 | — | — |
| 2008-10-03 | $69.27 | $78.61 | 73,921 | — | — |
| 2008-10-02 | $69.19 | $78.52 | 43,144 | — | — |
| 2008-10-01 | $70.55 | $80.06 | 48,273 | — | — |
| 2008-09-30 | $70.11 | $79.56 | 74,288 | — | — |
| 2008-09-29 | $67.72 | $76.85 | 52,670 | — | — |
| 2008-09-26 | $72.19 | $81.93 | 51,204 | — | — |
| 2008-09-25 | $72.74 | $82.55 | 50,563 | — | — |
| 2008-09-24 | $72.46 | $82.23 | 56,426 | — | — |
| 2008-09-23 | $71.07 | $80.65 | 73,372 | — | — |
| 2008-09-22 | $70.55 | $80.06 | 83,631 | — | — |
| 2008-09-19 | $72.57 | $82.35 | 76,211 | — | — |
| 2008-09-18 | $72.28 | $82.03 | 153,796 | — | — |
| 2008-09-17 | $71.19 | $80.79 | 154,163 | — | — |
| 2008-09-16 | $70.98 | $80.55 | 190,986 | — | — |
| 2008-09-15 | $70.20 | $79.66 | 106,622 | — | — |
| 2008-09-12 | $70.43 | $79.92 | 185,398 | — | — |
| 2008-09-11 | $68.35 | $77.57 | 63,021 | — | — |
| 2008-09-10 | $67.82 | $76.96 | 69,066 | — | — |
| 2008-09-09 | $67.24 | $76.30 | 98,562 | — | — |
| 2008-09-08 | $67.04 | $76.08 | 84,272 | — | — |
| 2008-09-05 | $67.16 | $76.22 | 82,257 | — | — |
| 2008-09-04 | $67.77 | $76.91 | 343,042 | — | — |
| 2008-09-03 | $68.40 | $77.62 | 47,907 | — | — |
| 2008-09-02 | $70.83 | $80.38 | 61,830 | — | — |
| 2008-08-29 | $71.58 | $81.24 | 55,968 | — | — |
| 2008-08-28 | $73.42 | $83.32 | 45,708 | — | — |
| 2008-08-27 | $73.83 | $83.79 | 43,876 | — | — |
| 2008-08-26 | $73.65 | $83.58 | 51,571 | — | — |
| 2008-08-25 | $73.10 | $82.96 | 40,487 | — | — |
| 2008-08-22 | $73.71 | $83.65 | 35,358 | — | — |
| 2008-08-21 | $73.49 | $83.40 | 119,904 | — | — |
| 2008-08-20 | $72.98 | $82.82 | 36,090 | — | — |
| 2008-08-19 | $72.90 | $82.73 | 36,823 | — | — |
| 2008-08-18 | $71.89 | $81.58 | 37,464 | — | — |
| 2008-08-15 | $72.57 | $82.35 | 46,075 | — | — |
| 2008-08-14 | $71.56 | $81.21 | 29,495 | — | — |
| 2008-08-13 | $72.71 | $82.51 | 51,021 | — | — |
| 2008-08-12 | $72.81 | $82.62 | 34,900 | — | — |
| 2008-08-11 | $72.87 | $82.70 | 37,190 | — | — |
| 2008-08-08 | $72.74 | $82.55 | 39,388 | — | — |
| 2008-08-07 | $71.89 | $81.58 | 26,014 | — | — |
| 2008-08-06 | $72.07 | $81.79 | 35,266 | — | — |
| 2008-08-05 | $72.74 | $82.55 | 36,365 | — | — |
| 2008-08-04 | $71.16 | $80.75 | 43,327 | — | — |
| 2008-08-01 | $70.67 | $80.19 | 42,136 | — | — |
| 2008-07-31 | $72.16 | $81.89 | 51,479 | — | — |
| 2008-07-30 | $73.35 | $83.24 | 44,884 | — | — |
| 2008-07-29 | $73.45 | $83.35 | 34,900 | — | — |
| 2008-07-28 | $72.52 | $82.30 | 25,098 | — | — |
| 2008-07-25 | $73.50 | $83.42 | 44,609 | — | — |
| 2008-07-24 | $74.03 | $84.01 | 35,632 | — | — |
| 2008-07-23 | $75.27 | $85.42 | 69,250 | — | — |
| 2008-07-22 | $75.26 | $85.41 | 39,205 | — | — |
| 2008-07-21 | $73.21 | $83.08 | 28,854 | — | — |
| 2008-07-18 | $73.00 | $82.85 | 51,846 | — | — |
| 2008-07-17 | $71.87 | $81.56 | 36,823 | — | — |
| 2008-07-16 | $72.22 | $81.95 | 39,571 | — | — |
| 2008-07-15 | $71.17 | $80.76 | 40,670 | — | — |
| 2008-07-14 | $71.68 | $81.35 | 41,220 | — | — |
| 2008-07-11 | $70.63 | $80.16 | 41,312 | — | — |
| 2008-07-10 | $72.01 | $81.72 | 42,136 | — | — |
| 2008-07-09 | $72.96 | $82.80 | 48,456 | — | — |
| 2008-07-08 | $74.07 | $84.06 | 59,265 | — | — |
| 2008-07-07 | $72.10 | $81.82 | 42,228 | — | — |
| 2008-07-03 | $71.82 | $81.51 | 67,876 | — | — |
| 2008-07-02 | $70.47 | $79.97 | 30,594 | — | — |
| 2008-07-01 | $70.11 | $79.56 | 36,365 | — | — |
| 2008-06-30 | $72.02 | $81.73 | 39,754 | — | — |
| 2008-06-27 | $69.92 | $79.35 | 49,098 | — | — |
| 2008-06-26 | $70.41 | $79.91 | 64,761 | — | — |
| 2008-06-25 | $72.17 | $81.90 | 33,984 | — | — |
| 2008-06-24 | $72.51 | $82.29 | 37,831 | — | — |
| 2008-06-23 | $74.25 | $84.26 | 49,006 | — | — |
| 2008-06-20 | $72.49 | $82.26 | 40,579 | — | — |
| 2008-06-19 | $74.95 | $85.05 | 24,457 | — | — |
| 2008-06-18 | $74.34 | $84.37 | 28,030 | — | — |
| 2008-06-17 | $74.71 | $84.78 | 29,129 | — | — |
| 2008-06-16 | $74.74 | $84.82 | 42,502 | — | — |
| 2008-06-13 | $74.81 | $84.90 | 31,968 | — | — |
| 2008-06-12 | $74.14 | $84.13 | 42,777 | — | — |
| 2008-06-11 | $75.38 | $85.55 | 64,303 | — | — |
| 2008-06-10 | $75.52 | $85.71 | 27,388 | — | — |
| 2008-06-09 | $76.83 | $87.19 | 50,197 | — | — |
| 2008-06-06 | $75.83 | $86.05 | 75,478 | — | — |
| 2008-06-05 | $77.39 | $87.83 | 55,143 | — | — |
| 2008-06-04 | $77.14 | $87.54 | 70,990 | — | — |
| 2008-06-03 | $79.99 | $88.23 | 65,586 | — | — |
| 2008-06-02 | $78.93 | $87.07 | 51,296 | — | — |
| 2008-05-30 | $81.08 | $89.44 | 81,982 | — | — |
| 2008-05-29 | $80.99 | $89.34 | 62,380 | — | — |
| 2008-05-28 | $81.76 | $90.19 | 93,066 | — | — |
| 2008-05-27 | $79.72 | $87.93 | 41,953 | — | — |
| 2008-05-23 | $79.29 | $87.46 | 64,578 | — | — |
| 2008-05-22 | $79.55 | $87.75 | 36,823 | — | — |
| 2008-05-21 | $78.17 | $86.22 | 36,823 | — | — |
| 2008-05-20 | $78.13 | $86.19 | 38,197 | — | — |
| 2008-05-19 | $78.90 | $87.03 | 32,335 | — | — |
| 2008-05-16 | $78.35 | $86.43 | 59,265 | — | — |
| 2008-05-15 | $76.97 | $84.90 | 41,403 | — | — |
| 2008-05-14 | $77.25 | $85.21 | 126,958 | — | — |
| 2008-05-13 | $75.95 | $83.78 | 25,007 | — | — |
| 2008-05-12 | $76.86 | $84.78 | 30,778 | — | — |
| 2008-05-09 | $75.39 | $83.17 | 27,022 | — | — |
| 2008-05-08 | $75.84 | $83.66 | 57,616 | — | — |
| 2008-05-07 | $75.08 | $82.82 | 41,953 | — | — |
| 2008-05-06 | $76.91 | $84.84 | 39,205 | — | — |
| 2008-05-05 | $76.35 | $84.22 | 131,263 | — | — |
| 2008-05-02 | $76.93 | $84.86 | 50,746 | — | — |
| 2008-05-01 | $77.03 | $84.97 | 71,906 | — | — |
| 2008-04-30 | $77.24 | $85.20 | 67,601 | — | — |
| 2008-04-29 | $75.27 | $83.03 | 105,523 | — | — |
| 2008-04-28 | $77.05 | $85.00 | 51,021 | — | — |
| 2008-04-25 | $77.53 | $85.53 | 69,250 | — | — |
| 2008-04-24 | $77.73 | $85.74 | 48,640 | — | — |
| 2008-04-23 | $76.09 | $83.94 | 49,922 | — | — |
| 2008-04-22 | $76.99 | $84.92 | 71,173 | — | — |
| 2008-04-21 | $76.72 | $84.63 | 79,142 | — | — |
| 2008-04-18 | $78.01 | $86.06 | 42,411 | — | — |
| 2008-04-17 | $78.55 | $86.65 | 121,828 | — | — |
| 2008-04-16 | $78.94 | $87.08 | 32,152 | — | — |
| 2008-04-15 | $78.16 | $86.21 | 40,396 | — | — |
| 2008-04-14 | $78.79 | $86.91 | 39,113 | — | — |
| 2008-04-11 | $78.31 | $86.38 | 119,080 | — | — |
| 2008-04-10 | $79.15 | $87.31 | 75,662 | — | — |
| 2008-04-09 | $77.53 | $85.53 | 83,081 | — | — |
| 2008-04-08 | $79.18 | $87.34 | 195,932 | — | — |
| 2008-04-07 | $79.16 | $87.32 | 61,922 | — | — |
| 2008-04-04 | $79.37 | $87.55 | 57,891 | — | — |
| 2008-04-03 | $80.20 | $88.46 | 51,846 | — | — |
| 2008-04-02 | $78.58 | $86.68 | 51,021 | — | — |
| 2008-04-01 | $78.93 | $87.07 | 147,384 | — | — |
| 2008-03-31 | $76.34 | $84.21 | 141,980 | — | — |
| 2008-03-28 | $75.57 | $83.36 | 155,903 | — | — |
| 2008-03-27 | $77.31 | $85.28 | 174,956 | — | — |
| 2008-03-26 | $78.54 | $86.63 | 58,807 | — | — |
| 2008-03-25 | $79.64 | $87.85 | 108,729 | — | — |
| 2008-03-24 | $79.74 | $87.96 | 37,098 | — | — |
| 2008-03-20 | $78.92 | $87.05 | 141,430 | — | — |
| 2008-03-19 | $78.71 | $86.83 | 43,693 | — | — |
| 2008-03-18 | $81.45 | $89.85 | 58,074 | — | — |
| 2008-03-17 | $78.72 | $86.84 | 48,731 | — | — |
| 2008-03-14 | $79.41 | $87.60 | 65,128 | — | — |
| 2008-03-13 | $80.63 | $88.95 | 38,014 | — | — |
| 2008-03-12 | $78.21 | $86.27 | 31,236 | — | — |
| 2008-03-11 | $79.41 | $87.60 | 34,533 | — | — |
| 2008-03-10 | $78.65 | $86.75 | 59,082 | — | — |
| 2008-03-07 | $78.81 | $86.93 | 56,242 | — | — |
| 2008-03-06 | $79.62 | $87.83 | 76,120 | — | — |
| 2008-03-05 | $78.90 | $87.03 | 54,777 | — | — |
| 2008-03-04 | $79.05 | $87.20 | 84,638 | — | — |
| 2008-03-03 | $77.66 | $85.67 | 77,036 | — | — |
| 2008-02-29 | $79.26 | $87.43 | 71,631 | — | — |
| 2008-02-28 | $80.67 | $88.98 | 49,372 | — | — |
| 2008-02-27 | $82.47 | $90.97 | 91,234 | — | — |
| 2008-02-26 | $82.66 | $91.19 | 53,494 | — | — |
| 2008-02-25 | $83.40 | $91.99 | 104,424 | — | — |
| 2008-02-22 | $82.40 | $90.90 | 31,510 | — | — |
| 2008-02-21 | $81.22 | $89.60 | 36,457 | — | — |
| 2008-02-20 | $82.87 | $91.41 | 43,693 | — | — |
| 2008-02-19 | $83.50 | $92.11 | 53,952 | — | — |
| 2008-02-15 | $83.43 | $92.03 | 42,594 | — | — |
| 2008-02-14 | $84.62 | $93.34 | 52,945 | — | — |
| 2008-02-13 | $84.89 | $93.64 | 61,097 | — | — |
| 2008-02-12 | $83.78 | $92.41 | 43,052 | — | — |
| 2008-02-11 | $82.39 | $90.88 | 55,693 | — | — |
| 2008-02-08 | $82.96 | $91.51 | 76,944 | — | — |
| 2008-02-07 | $82.23 | $90.70 | 138,774 | — | — |
| 2008-02-06 | $83.30 | $91.88 | 71,814 | — | — |
| 2008-02-05 | $82.24 | $90.72 | 91,142 | — | — |
| 2008-02-04 | $85.03 | $93.80 | 73,005 | — | — |
| 2008-02-01 | $84.52 | $93.23 | 91,325 | — | — |
| 2008-01-31 | $84.74 | $93.47 | 146,743 | — | — |
| 2008-01-30 | $86.10 | $94.98 | 240,084 | — | — |
| 2008-01-29 | $85.86 | $94.71 | 91,966 | — | — |
| 2008-01-28 | $83.79 | $92.43 | 72,456 | — | — |
| 2008-01-25 | $83.79 | $92.43 | 102,317 | — | — |
| 2008-01-24 | $83.22 | $91.80 | 62,563 | — | — |
| 2008-01-23 | $81.82 | $90.26 | 201,154 | — | — |
| 2008-01-22 | $84.26 | $92.94 | 135,751 | — | — |
| 2008-01-18 | $88.81 | $97.97 | 162,315 | — | — |
| 2008-01-17 | $87.34 | $96.34 | 171,567 | — | — |
| 2008-01-16 | $86.43 | $95.34 | 110,561 | — | — |
| 2008-01-15 | $88.00 | $97.07 | 69,341 | — | — |
| 2008-01-14 | $90.13 | $99.42 | 66,044 | — | — |
| 2008-01-11 | $89.40 | $98.62 | 66,318 | — | — |
| 2008-01-10 | $92.79 | $102.36 | 64,578 | — | — |
| 2008-01-09 | $92.51 | $102.05 | 46,350 | — | — |
| 2008-01-08 | $90.72 | $100.07 | 68,242 | — | — |
| 2008-01-07 | $93.32 | $102.94 | 103,783 | — | — |
| 2008-01-04 | $89.98 | $99.25 | 29,037 | — | — |
| 2008-01-03 | $91.33 | $100.75 | 187,414 | — | — |
| 2008-01-02 | $89.52 | $98.75 | 77,402 | — | — |