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
- 1994-05-03 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 | $83.40 | $83.40 | 51,753 | — | — |
| 2008-12-30 | $80.10 | $80.10 | 25,573 | — | — |
| 2008-12-29 | $79.65 | $79.65 | 25,307 | — | — |
| 2008-12-26 | $81.75 | $81.75 | 13,167 | — | — |
| 2008-12-24 | $79.20 | $79.20 | 6,260 | — | — |
| 2008-12-23 | $79.65 | $79.65 | 18,140 | — | — |
| 2008-12-22 | $80.10 | $80.10 | 33,693 | — | — |
| 2008-12-19 | $82.95 | $82.95 | 69,393 | — | — |
| 2008-12-18 | $81.15 | $81.15 | 50,580 | — | — |
| 2008-12-17 | $83.40 | $83.40 | 34,280 | — | — |
| 2008-12-16 | $79.65 | $79.65 | 47,167 | — | — |
| 2008-12-15 | $78.15 | $78.15 | 36,493 | — | — |
| 2008-12-12 | $85.65 | $85.65 | 56,360 | — | — |
| 2008-12-11 | $76.65 | $76.65 | 39,633 | — | — |
| 2008-12-10 | $82.95 | $82.95 | 37,987 | — | — |
| 2008-12-09 | $86.55 | $86.55 | 48,227 | — | — |
| 2008-12-08 | $89.55 | $89.55 | 75,947 | — | — |
| 2008-12-05 | $85.35 | $85.35 | 60,900 | — | — |
| 2008-12-04 | $71.85 | $71.85 | 47,593 | — | — |
| 2008-12-03 | $77.10 | $77.10 | 57,593 | — | — |
| 2008-12-02 | $77.25 | $77.25 | 124,120 | — | — |
| 2008-12-01 | $70.05 | $70.05 | 68,387 | — | — |
| 2008-11-28 | $71.25 | $71.25 | 10,287 | — | — |
| 2008-11-26 | $71.10 | $71.10 | 34,273 | — | — |
| 2008-11-25 | $66.45 | $66.45 | 41,093 | — | — |
| 2008-11-24 | $64.05 | $64.05 | 55,127 | — | — |
| 2008-11-21 | $56.10 | $56.10 | 62,820 | — | — |
| 2008-11-20 | $48.15 | $48.15 | 72,293 | — | — |
| 2008-11-19 | $56.40 | $56.40 | 24,813 | — | — |
| 2008-11-18 | $62.85 | $62.85 | 30,620 | — | — |
| 2008-11-17 | $66.60 | $66.60 | 30,913 | — | — |
| 2008-11-14 | $65.55 | $65.55 | 42,720 | — | — |
| 2008-11-13 | $73.80 | $73.80 | 40,227 | — | — |
| 2008-11-12 | $63.90 | $63.90 | 34,027 | — | — |
| 2008-11-11 | $70.65 | $70.65 | 25,593 | — | — |
| 2008-11-10 | $73.20 | $73.20 | 26,560 | — | — |
| 2008-11-07 | $70.95 | $70.95 | 40,853 | — | — |
| 2008-11-06 | $72.60 | $72.60 | 51,420 | — | — |
| 2008-11-05 | $71.55 | $71.55 | 39,567 | — | — |
| 2008-11-04 | $76.95 | $76.95 | 47,780 | — | — |
| 2008-11-03 | $81.00 | $81.00 | 46,460 | — | — |
| 2008-10-31 | $82.95 | $82.95 | 67,013 | — | — |
| 2008-10-30 | $76.50 | $76.50 | 66,893 | — | — |
| 2008-10-29 | $72.90 | $72.90 | 86,213 | — | — |
| 2008-10-28 | $62.55 | $62.55 | 51,060 | — | — |
| 2008-10-27 | $61.65 | $61.65 | 43,187 | — | — |
| 2008-10-24 | $67.95 | $67.95 | 49,387 | — | — |
| 2008-10-23 | $66.30 | $66.30 | 98,520 | — | — |
| 2008-10-22 | $60.45 | $60.45 | 80,833 | — | — |
| 2008-10-21 | $57.00 | $57.00 | 100,433 | — | — |
| 2008-10-20 | $60.15 | $60.15 | 83,700 | — | — |
| 2008-10-17 | $47.85 | $47.85 | 83,307 | — | — |
| 2008-10-16 | $45.00 | $45.00 | 73,053 | — | — |
| 2008-10-15 | $42.45 | $42.45 | 39,633 | — | — |
| 2008-10-14 | $45.45 | $45.45 | 56,040 | — | — |
| 2008-10-13 | $47.70 | $47.70 | 58,153 | — | — |
| 2008-10-10 | $43.65 | $43.65 | 147,440 | — | — |
| 2008-10-09 | $43.65 | $43.65 | 56,393 | — | — |
| 2008-10-08 | $48.45 | $48.45 | 59,507 | — | — |
| 2008-10-07 | $49.05 | $49.05 | 54,613 | — | — |
| 2008-10-06 | $50.25 | $50.25 | 84,413 | — | — |
| 2008-10-03 | $51.90 | $51.90 | 46,740 | — | — |
| 2008-10-02 | $54.00 | $54.00 | 36,513 | — | — |
| 2008-10-01 | $56.55 | $56.55 | 41,813 | — | — |
| 2008-09-30 | $53.85 | $53.85 | 60,273 | — | — |
| 2008-09-29 | $54.30 | $54.30 | 66,127 | — | — |
| 2008-09-26 | $55.95 | $55.95 | 77,000 | — | — |
| 2008-09-25 | $54.60 | $54.60 | 375,760 | — | — |
| 2008-09-24 | $58.20 | $58.20 | 68,353 | — | — |
| 2008-09-23 | $59.40 | $59.40 | 32,800 | — | — |
| 2008-09-22 | $59.70 | $59.70 | 59,307 | — | — |
| 2008-09-19 | $64.20 | $64.20 | 170,207 | — | — |
| 2008-09-18 | $65.25 | $65.25 | 128,680 | — | — |
| 2008-09-17 | $58.20 | $58.20 | 106,473 | — | — |
| 2008-09-16 | $60.15 | $60.15 | 44,227 | — | — |
| 2008-09-15 | $55.95 | $55.95 | 32,607 | — | — |
| 2008-09-12 | $56.10 | $56.10 | 17,960 | — | — |
| 2008-09-11 | $55.65 | $55.65 | 35,453 | — | — |
| 2008-09-10 | $56.10 | $56.10 | 63,167 | — | — |
| 2008-09-09 | $54.30 | $54.30 | 70,660 | — | — |
| 2008-09-08 | $57.15 | $57.15 | 36,733 | — | — |
| 2008-09-05 | $55.05 | $55.05 | 32,333 | — | — |
| 2008-09-04 | $54.00 | $54.00 | 43,767 | — | — |
| 2008-09-03 | $55.35 | $55.35 | 181,420 | — | — |
| 2008-09-02 | $56.10 | $56.10 | 70,873 | — | — |
| 2008-08-29 | $59.55 | $59.55 | 52,713 | — | — |
| 2008-08-28 | $59.10 | $59.10 | 38,913 | — | — |
| 2008-08-27 | $55.35 | $55.35 | 55,347 | — | — |
| 2008-08-26 | $58.95 | $58.95 | 29,533 | — | — |
| 2008-08-25 | $60.90 | $60.90 | 55,720 | — | — |
| 2008-08-22 | $64.95 | $64.95 | 58,047 | — | — |
| 2008-08-21 | $60.30 | $60.30 | 34,787 | — | — |
| 2008-08-20 | $61.80 | $61.80 | 35,533 | — | — |
| 2008-08-19 | $64.05 | $64.05 | 57,100 | — | — |
| 2008-08-18 | $66.45 | $66.45 | 65,200 | — | — |
| 2008-08-15 | $69.30 | $69.30 | 129,200 | — | — |
| 2008-08-14 | $75.15 | $75.15 | 74,893 | — | — |
| 2008-08-13 | $70.80 | $70.80 | 73,400 | — | — |
| 2008-08-12 | $70.05 | $70.05 | 62,373 | — | — |
| 2008-08-11 | $72.45 | $72.45 | 46,960 | — | — |
| 2008-08-08 | $71.85 | $71.85 | 68,747 | — | — |
| 2008-08-07 | $66.15 | $66.15 | 218,940 | — | — |
| 2008-08-06 | $78.00 | $78.00 | 90,167 | — | — |
| 2008-08-05 | $75.45 | $75.45 | 40,560 | — | — |
| 2008-08-04 | $71.25 | $71.25 | 60,867 | — | — |
| 2008-08-01 | $75.15 | $75.15 | 59,360 | — | — |
| 2008-07-31 | $74.70 | $74.70 | 108,653 | — | — |
| 2008-07-30 | $69.90 | $69.90 | 50,847 | — | — |
| 2008-07-29 | $70.35 | $70.35 | 60,880 | — | — |
| 2008-07-28 | $70.20 | $70.20 | 56,347 | — | — |
| 2008-07-25 | $73.65 | $73.65 | 90,667 | — | — |
| 2008-07-24 | $80.40 | $80.40 | 273,547 | — | — |
| 2008-07-23 | $66.60 | $66.60 | 64,253 | — | — |
| 2008-07-22 | $69.45 | $69.45 | 48,627 | — | — |
| 2008-07-21 | $65.10 | $65.10 | 80,933 | — | — |
| 2008-07-18 | $62.25 | $62.25 | 144,360 | — | — |
| 2008-07-17 | $60.30 | $60.30 | 82,567 | — | — |
| 2008-07-16 | $52.50 | $52.50 | 104,200 | — | — |
| 2008-07-15 | $52.65 | $52.65 | 42,693 | — | — |
| 2008-07-14 | $52.65 | $52.65 | 55,640 | — | — |
| 2008-07-11 | $52.05 | $52.05 | 76,293 | — | — |
| 2008-07-10 | $55.65 | $55.65 | 36,260 | — | — |
| 2008-07-09 | $54.60 | $54.60 | 59,887 | — | — |
| 2008-07-08 | $54.30 | $54.30 | 76,333 | — | — |
| 2008-07-07 | $47.25 | $47.25 | 37,020 | — | — |
| 2008-07-03 | $46.50 | $46.50 | 65,713 | — | — |
| 2008-07-02 | $48.90 | $48.90 | 79,687 | — | — |
| 2008-07-01 | $50.10 | $50.10 | 38,220 | — | — |
| 2008-06-30 | $50.25 | $50.25 | 48,560 | — | — |
| 2008-06-27 | $51.60 | $51.60 | 159,740 | — | — |
| 2008-06-26 | $52.20 | $52.20 | 31,640 | — | — |
| 2008-06-25 | $55.50 | $55.50 | 41,093 | — | — |
| 2008-06-24 | $54.90 | $54.90 | 77,867 | — | — |
| 2008-06-23 | $55.20 | $55.20 | 36,280 | — | — |
| 2008-06-20 | $55.80 | $55.80 | 156,873 | — | — |
| 2008-06-19 | $55.95 | $55.95 | 66,980 | — | — |
| 2008-06-18 | $57.30 | $57.30 | 51,327 | — | — |
| 2008-06-17 | $61.05 | $61.05 | 40,540 | — | — |
| 2008-06-16 | $62.25 | $62.25 | 36,153 | — | — |
| 2008-06-13 | $60.15 | $60.15 | 54,073 | — | — |
| 2008-06-12 | $58.80 | $58.80 | 60,053 | — | — |
| 2008-06-11 | $60.60 | $60.60 | 46,093 | — | — |
| 2008-06-10 | $63.00 | $63.00 | 36,513 | — | — |
| 2008-06-09 | $63.15 | $63.15 | 69,607 | — | — |
| 2008-06-06 | $66.75 | $66.75 | 56,687 | — | — |
| 2008-06-05 | $70.35 | $70.35 | 60,047 | — | — |
| 2008-06-04 | $67.65 | $67.65 | 38,913 | — | — |
| 2008-06-03 | $67.35 | $67.35 | 185,020 | — | — |
| 2008-06-02 | $68.10 | $68.10 | 68,540 | — | — |
| 2008-05-30 | $66.90 | $66.90 | 41,673 | — | — |
| 2008-05-29 | $67.80 | $67.80 | 60,993 | — | — |
| 2008-05-28 | $64.20 | $64.20 | 26,693 | — | — |
| 2008-05-27 | $64.35 | $64.35 | 34,093 | — | — |
| 2008-05-23 | $64.95 | $64.95 | 38,640 | — | — |
| 2008-05-22 | $66.60 | $66.60 | 53,133 | — | — |
| 2008-05-21 | $65.55 | $65.55 | 61,853 | — | — |
| 2008-05-20 | $67.05 | $67.05 | 52,973 | — | — |
| 2008-05-19 | $68.40 | $68.40 | 90,707 | — | — |
| 2008-05-16 | $69.60 | $69.60 | 141,187 | — | — |
| 2008-05-15 | $71.40 | $71.40 | 73,307 | — | — |
| 2008-05-14 | $71.55 | $71.55 | 66,560 | — | — |
| 2008-05-13 | $71.70 | $71.70 | 52,020 | — | — |
| 2008-05-12 | $72.30 | $72.30 | 70,440 | — | — |
| 2008-05-09 | $71.10 | $71.10 | 105,140 | — | — |
| 2008-05-08 | $69.30 | $69.30 | 192,193 | — | — |
| 2008-05-07 | $78.30 | $78.30 | 56,013 | — | — |
| 2008-05-06 | $80.55 | $80.55 | 75,760 | — | — |
| 2008-05-05 | $81.15 | $81.15 | 55,447 | — | — |
| 2008-05-02 | $78.45 | $78.45 | 109,007 | — | — |
| 2008-05-01 | $76.35 | $76.35 | 51,260 | — | — |
| 2008-04-30 | $72.30 | $72.30 | 78,927 | — | — |
| 2008-04-29 | $71.70 | $71.70 | 49,073 | — | — |
| 2008-04-28 | $69.45 | $69.45 | 54,580 | — | — |
| 2008-04-25 | $69.15 | $69.15 | 42,647 | — | — |
| 2008-04-24 | $68.55 | $68.55 | 75,167 | — | — |
| 2008-04-23 | $68.85 | $68.85 | 107,140 | — | — |
| 2008-04-22 | $71.10 | $71.10 | 105,413 | — | — |
| 2008-04-21 | $70.35 | $70.35 | 59,993 | — | — |
| 2008-04-18 | $73.35 | $73.35 | 175,173 | — | — |
| 2008-04-17 | $71.25 | $71.25 | 82,667 | — | — |
| 2008-04-16 | $71.25 | $71.25 | 262,293 | — | — |
| 2008-04-15 | $71.40 | $71.40 | 148,467 | — | — |
| 2008-04-14 | $74.10 | $74.10 | 222,480 | — | — |
| 2008-04-11 | $79.20 | $79.20 | 97,593 | — | — |
| 2008-04-10 | $82.65 | $82.65 | 372,993 | — | — |
| 2008-04-09 | $80.85 | $80.85 | 911,140 | — | — |
| 2008-04-08 | $107.85 | $107.85 | 42,727 | — | — |
| 2008-04-07 | $110.25 | $110.25 | 60,920 | — | — |
| 2008-04-04 | $105.00 | $105.00 | 57,087 | — | — |
| 2008-04-03 | $104.85 | $104.85 | 78,493 | — | — |
| 2008-04-02 | $104.10 | $104.10 | 93,513 | — | — |
| 2008-04-01 | $103.35 | $103.35 | 163,227 | — | — |
| 2008-03-31 | $104.10 | $104.10 | 76,893 | — | — |
| 2008-03-28 | $104.10 | $104.10 | 49,947 | — | — |
| 2008-03-27 | $106.05 | $106.05 | 98,833 | — | — |
| 2008-03-26 | $105.00 | $105.00 | 52,420 | — | — |
| 2008-03-25 | $105.75 | $105.75 | 50,340 | — | — |
| 2008-03-24 | $105.00 | $105.00 | 125,473 | — | — |
| 2008-03-20 | $99.75 | $99.75 | 135,080 | — | — |
| 2008-03-19 | $100.80 | $100.80 | 123,207 | — | — |
| 2008-03-18 | $101.70 | $101.70 | 111,540 | — | — |
| 2008-03-17 | $94.65 | $94.65 | 165,253 | — | — |
| 2008-03-14 | $96.60 | $96.60 | 112,687 | — | — |
| 2008-03-13 | $99.30 | $99.30 | 137,173 | — | — |
| 2008-03-12 | $93.60 | $93.60 | 85,793 | — | — |
| 2008-03-11 | $96.00 | $96.00 | 189,880 | — | — |
| 2008-03-10 | $92.55 | $92.55 | 70,220 | — | — |
| 2008-03-07 | $94.05 | $94.05 | 152,547 | — | — |
| 2008-03-06 | $102.45 | $102.45 | 54,960 | — | — |
| 2008-03-05 | $106.05 | $106.05 | 57,853 | — | — |
| 2008-03-04 | $106.35 | $106.35 | 82,787 | — | — |
| 2008-03-03 | $104.25 | $104.25 | 87,153 | — | — |
| 2008-02-29 | $104.25 | $104.25 | 54,367 | — | — |
| 2008-02-28 | $106.95 | $106.95 | 145,233 | — | — |
| 2008-02-27 | $96.90 | $96.90 | 78,547 | — | — |
| 2008-02-26 | $100.80 | $100.80 | 78,127 | — | — |
| 2008-02-25 | $96.90 | $96.90 | 55,233 | — | — |
| 2008-02-22 | $94.05 | $94.05 | 44,947 | — | — |
| 2008-02-21 | $91.80 | $91.80 | 92,300 | — | — |
| 2008-02-20 | $96.30 | $96.30 | 41,113 | — | — |
| 2008-02-19 | $95.40 | $95.40 | 37,113 | — | — |
| 2008-02-15 | $94.95 | $94.95 | 75,827 | — | — |
| 2008-02-14 | $94.80 | $94.80 | 94,380 | — | — |
| 2008-02-13 | $99.45 | $99.45 | 91,987 | — | — |
| 2008-02-12 | $97.50 | $97.50 | 54,980 | — | — |
| 2008-02-11 | $96.75 | $96.75 | 69,973 | — | — |
| 2008-02-08 | $102.00 | $102.00 | 51,687 | — | — |
| 2008-02-07 | $102.90 | $102.90 | 57,353 | — | — |
| 2008-02-06 | $103.80 | $103.80 | 58,907 | — | — |
| 2008-02-05 | $104.10 | $104.10 | 125,127 | — | — |
| 2008-02-04 | $108.45 | $108.45 | 47,067 | — | — |
| 2008-02-01 | $108.75 | $108.75 | 68,767 | — | — |
| 2008-01-31 | $106.95 | $106.95 | 71,247 | — | — |
| 2008-01-30 | $108.75 | $108.75 | 79,840 | — | — |
| 2008-01-29 | $110.55 | $110.55 | 60,840 | — | — |
| 2008-01-28 | $112.50 | $112.50 | 51,007 | — | — |
| 2008-01-25 | $109.35 | $109.35 | 47,120 | — | — |
| 2008-01-24 | $109.05 | $109.05 | 103,620 | — | — |
| 2008-01-23 | $106.35 | $106.35 | 134,673 | — | — |
| 2008-01-22 | $103.35 | $103.35 | 105,233 | — | — |
| 2008-01-18 | $107.25 | $107.25 | 126,373 | — | — |
| 2008-01-17 | $110.40 | $110.40 | 77,220 | — | — |
| 2008-01-16 | $109.80 | $109.80 | 106,280 | — | — |
| 2008-01-15 | $102.45 | $102.45 | 73,793 | — | — |
| 2008-01-14 | $105.60 | $105.60 | 89,060 | — | — |
| 2008-01-11 | $106.95 | $106.95 | 59,580 | — | — |
| 2008-01-10 | $109.65 | $109.65 | 137,953 | — | — |
| 2008-01-09 | $97.80 | $97.80 | 57,553 | — | — |
| 2008-01-08 | $95.25 | $95.25 | 56,640 | — | — |
| 2008-01-07 | $97.65 | $97.65 | 67,227 | — | — |
| 2008-01-04 | $95.25 | $95.25 | 74,113 | — | — |
| 2008-01-03 | $95.85 | $95.85 | 39,673 | — | — |
| 2008-01-02 | $99.00 | $99.00 | 56,167 | — | — |