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
- 2005-11-15 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 | $77.84 | $110.24 | 491,057 | — | — |
| 2008-12-30 | $75.53 | $106.97 | 568,829 | — | — |
| 2008-12-29 | $76.37 | $108.15 | 362,557 | — | — |
| 2008-12-26 | $77.70 | $107.30 | 387,329 | — | — |
| 2008-12-24 | $77.70 | $107.30 | 161,957 | — | — |
| 2008-12-23 | $76.86 | $106.14 | 399,157 | — | — |
| 2008-12-22 | $76.72 | $105.95 | 378,929 | — | — |
| 2008-12-19 | $78.26 | $108.08 | 379,100 | — | — |
| 2008-12-18 | $77.91 | $107.59 | 546,086 | — | — |
| 2008-12-17 | $82.39 | $113.78 | 411,229 | — | — |
| 2008-12-16 | $84.00 | $116.00 | 491,171 | — | — |
| 2008-12-15 | $80.08 | $110.59 | 450,729 | — | — |
| 2008-12-12 | $78.33 | $108.17 | 435,471 | — | — |
| 2008-12-11 | $79.17 | $109.33 | 546,329 | — | — |
| 2008-12-10 | $77.91 | $107.59 | 739,657 | — | — |
| 2008-12-09 | $76.16 | $105.18 | 495,329 | — | — |
| 2008-12-08 | $76.86 | $106.14 | 599,300 | — | — |
| 2008-12-05 | $73.43 | $101.41 | 969,986 | — | — |
| 2008-12-04 | $79.17 | $109.33 | 670,114 | — | — |
| 2008-12-03 | $89.25 | $123.25 | 535,443 | — | — |
| 2008-12-02 | $91.42 | $126.25 | 578,043 | — | — |
| 2008-12-01 | $91.07 | $125.77 | 417,443 | — | — |
| 2008-11-28 | $102.06 | $140.94 | 153,157 | — | — |
| 2008-11-26 | $102.13 | $141.04 | 425,400 | — | — |
| 2008-11-25 | $98.56 | $136.11 | 554,986 | — | — |
| 2008-11-24 | $101.01 | $136.81 | 670,343 | — | — |
| 2008-11-21 | $89.81 | $121.64 | 698,643 | — | — |
| 2008-11-20 | $85.19 | $115.38 | 898,100 | — | — |
| 2008-11-19 | $97.51 | $132.07 | 644,214 | — | — |
| 2008-11-18 | $105.63 | $143.06 | 438,971 | — | — |
| 2008-11-17 | $107.03 | $144.96 | 440,614 | — | — |
| 2008-11-14 | $110.18 | $149.23 | 399,186 | — | — |
| 2008-11-13 | $114.73 | $155.39 | 576,786 | — | — |
| 2008-11-12 | $105.98 | $143.54 | 436,743 | — | — |
| 2008-11-11 | $114.17 | $154.63 | 348,371 | — | — |
| 2008-11-10 | $118.44 | $160.41 | 373,843 | — | — |
| 2008-11-07 | $118.72 | $160.79 | 383,371 | — | — |
| 2008-11-06 | $116.48 | $157.76 | 461,843 | — | — |
| 2008-11-05 | $123.48 | $167.24 | 433,243 | — | — |
| 2008-11-04 | $130.06 | $176.15 | 502,586 | — | — |
| 2008-11-03 | $123.62 | $167.43 | 340,700 | — | — |
| 2008-10-31 | $125.02 | $169.32 | 504,986 | — | — |
| 2008-10-30 | $124.53 | $168.66 | 491,614 | — | — |
| 2008-10-29 | $119.00 | $161.17 | 667,086 | — | — |
| 2008-10-28 | $111.09 | $147.95 | 513,657 | — | — |
| 2008-10-27 | $103.53 | $137.89 | 518,714 | — | — |
| 2008-10-24 | $109.41 | $145.72 | 688,443 | — | — |
| 2008-10-23 | $111.79 | $148.89 | 695,786 | — | — |
| 2008-10-22 | $113.40 | $151.03 | 679,271 | — | — |
| 2008-10-21 | $124.32 | $165.58 | 598,729 | — | — |
| 2008-10-20 | $129.85 | $172.94 | 670,157 | — | — |
| 2008-10-17 | $115.78 | $154.20 | 663,386 | — | — |
| 2008-10-16 | $110.60 | $147.30 | 755,586 | — | — |
| 2008-10-15 | $103.67 | $138.07 | 707,457 | — | — |
| 2008-10-14 | $119.28 | $158.86 | 911,729 | — | — |
| 2008-10-13 | $123.13 | $163.99 | 660,614 | — | — |
| 2008-10-10 | $103.39 | $137.70 | 1,318,229 | — | — |
| 2008-10-09 | $107.87 | $143.67 | 949,271 | — | — |
| 2008-10-08 | $112.35 | $149.63 | 1,647,314 | — | — |
| 2008-10-07 | $121.10 | $161.29 | 1,135,271 | — | — |
| 2008-10-06 | $127.05 | $169.21 | 1,419,957 | — | — |
| 2008-10-03 | $147.84 | $196.90 | 567,186 | — | — |
| 2008-10-02 | $154.35 | $205.57 | 521,929 | — | — |
| 2008-10-01 | $166.18 | $221.33 | 299,486 | — | — |
| 2008-09-30 | $168.70 | $224.68 | 499,400 | — | — |
| 2008-09-29 | $161.63 | $215.27 | 663,157 | — | — |
| 2008-09-26 | $175.21 | $233.35 | 291,600 | — | — |
| 2008-09-25 | $182.42 | $239.90 | 269,429 | — | — |
| 2008-09-24 | $180.18 | $236.95 | 272,429 | — | — |
| 2008-09-23 | $181.93 | $239.25 | 391,071 | — | — |
| 2008-09-22 | $182.56 | $240.08 | 507,943 | — | — |
| 2008-09-19 | $178.50 | $234.74 | 491,771 | — | — |
| 2008-09-18 | $167.58 | $220.38 | 524,057 | — | — |
| 2008-09-17 | $161.98 | $213.02 | 720,357 | — | — |
| 2008-09-16 | $163.31 | $214.77 | 818,086 | — | — |
| 2008-09-15 | $171.29 | $225.26 | 438,457 | — | — |
| 2008-09-12 | $181.86 | $239.16 | 277,700 | — | — |
| 2008-09-11 | $175.84 | $231.24 | 414,600 | — | — |
| 2008-09-10 | $177.17 | $232.99 | 497,314 | — | — |
| 2008-09-09 | $168.77 | $221.95 | 841,386 | — | — |
| 2008-09-08 | $182.63 | $240.17 | 364,100 | — | — |
| 2008-09-05 | $189.00 | $248.55 | 273,614 | — | — |
| 2008-09-04 | $190.05 | $249.93 | 224,929 | — | — |
| 2008-09-03 | $193.62 | $254.63 | 301,243 | — | — |
| 2008-09-02 | $196.91 | $258.95 | 198,900 | — | — |
| 2008-08-29 | $205.52 | $270.28 | 105,714 | — | — |
| 2008-08-28 | $204.68 | $269.17 | 161,586 | — | — |
| 2008-08-27 | $206.36 | $271.38 | 173,829 | — | — |
| 2008-08-26 | $207.48 | $269.88 | 212,471 | — | — |
| 2008-08-25 | $204.05 | $265.42 | 170,257 | — | — |
| 2008-08-22 | $203.49 | $264.69 | 162,271 | — | — |
| 2008-08-21 | $205.59 | $267.42 | 206,214 | — | — |
| 2008-08-20 | $201.74 | $262.41 | 280,771 | — | — |
| 2008-08-19 | $193.06 | $251.12 | 293,771 | — | — |
| 2008-08-18 | $192.36 | $250.21 | 187,357 | — | — |
| 2008-08-15 | $192.36 | $250.21 | 187,129 | — | — |
| 2008-08-14 | $196.00 | $254.95 | 241,957 | — | — |
| 2008-08-13 | $196.84 | $256.04 | 317,214 | — | — |
| 2008-08-12 | $191.52 | $249.12 | 246,500 | — | — |
| 2008-08-11 | $191.03 | $248.48 | 481,129 | — | — |
| 2008-08-08 | $198.45 | $258.13 | 217,071 | — | — |
| 2008-08-07 | $202.72 | $263.69 | 177,129 | — | — |
| 2008-08-06 | $202.79 | $263.78 | 201,186 | — | — |
| 2008-08-05 | $201.25 | $261.78 | 294,771 | — | — |
| 2008-08-04 | $199.50 | $259.50 | 252,686 | — | — |
| 2008-08-01 | $208.04 | $270.61 | 240,686 | — | — |
| 2008-07-31 | $209.93 | $273.07 | 249,557 | — | — |
| 2008-07-30 | $212.94 | $276.98 | 248,071 | — | — |
| 2008-07-29 | $207.13 | $269.42 | 241,943 | — | — |
| 2008-07-28 | $213.22 | $274.31 | 208,500 | — | — |
| 2008-07-25 | $211.68 | $272.33 | 254,429 | — | — |
| 2008-07-24 | $206.92 | $266.21 | 321,257 | — | — |
| 2008-07-23 | $207.97 | $267.56 | 319,771 | — | — |
| 2008-07-22 | $213.15 | $274.22 | 268,543 | — | — |
| 2008-07-21 | $217.28 | $279.54 | 270,029 | — | — |
| 2008-07-18 | $209.02 | $268.91 | 265,314 | — | — |
| 2008-07-17 | $205.03 | $263.78 | 475,557 | — | — |
| 2008-07-16 | $211.12 | $271.61 | 338,300 | — | — |
| 2008-07-15 | $212.59 | $273.50 | 307,129 | — | — |
| 2008-07-14 | $219.73 | $282.69 | 250,986 | — | — |
| 2008-07-11 | $221.06 | $284.40 | 242,557 | — | — |
| 2008-07-10 | $221.55 | $285.03 | 249,129 | — | — |
| 2008-07-09 | $212.52 | $273.41 | 354,286 | — | — |
| 2008-07-08 | $210.21 | $270.44 | 560,943 | — | — |
| 2008-07-07 | $214.34 | $275.76 | 508,200 | — | — |
| 2008-07-03 | $222.74 | $286.56 | 411,386 | — | — |
| 2008-07-02 | $231.42 | $297.73 | 285,257 | — | — |
| 2008-07-01 | $237.44 | $305.47 | 145,671 | — | — |
| 2008-06-30 | $236.88 | $304.75 | 225,871 | — | — |
| 2008-06-27 | $237.58 | $305.65 | 240,500 | — | — |
| 2008-06-26 | $235.41 | $302.86 | 253,600 | — | — |
| 2008-06-25 | $239.47 | $305.06 | 325,986 | — | — |
| 2008-06-24 | $239.40 | $304.97 | 314,514 | — | — |
| 2008-06-23 | $244.93 | $312.02 | 378,300 | — | — |
| 2008-06-20 | $238.42 | $303.72 | 405,343 | — | — |
| 2008-06-19 | $236.11 | $300.78 | 286,571 | — | — |
| 2008-06-18 | $241.78 | $308.00 | 222,543 | — | — |
| 2008-06-17 | $239.26 | $304.79 | 182,657 | — | — |
| 2008-06-16 | $237.79 | $302.92 | 284,286 | — | — |
| 2008-06-13 | $235.76 | $300.33 | 162,400 | — | — |
| 2008-06-12 | $235.62 | $300.16 | 243,957 | — | — |
| 2008-06-11 | $235.76 | $300.33 | 258,943 | — | — |
| 2008-06-10 | $230.86 | $294.09 | 240,271 | — | — |
| 2008-06-09 | $233.03 | $296.86 | 204,629 | — | — |
| 2008-06-06 | $233.45 | $297.39 | 369,171 | — | — |
| 2008-06-05 | $229.95 | $292.93 | 254,586 | — | — |
| 2008-06-04 | $221.76 | $282.50 | 312,714 | — | — |
| 2008-06-03 | $227.01 | $289.19 | 205,871 | — | — |
| 2008-06-02 | $230.09 | $293.11 | 187,429 | — | — |
| 2008-05-30 | $230.23 | $293.29 | 204,214 | — | — |
| 2008-05-29 | $225.75 | $287.58 | 355,843 | — | — |
| 2008-05-28 | $233.52 | $297.48 | 360,157 | — | — |
| 2008-05-27 | $236.32 | $297.99 | 332,000 | — | — |
| 2008-05-23 | $239.54 | $302.05 | 387,071 | — | — |
| 2008-05-22 | $240.80 | $303.64 | 397,429 | — | — |
| 2008-05-21 | $243.74 | $307.34 | 448,729 | — | — |
| 2008-05-20 | $242.76 | $306.11 | 352,671 | — | — |
| 2008-05-19 | $236.81 | $298.61 | 224,557 | — | — |
| 2008-05-16 | $235.83 | $297.37 | 293,286 | — | — |
| 2008-05-15 | $231.07 | $291.37 | 309,543 | — | — |
| 2008-05-14 | $226.80 | $285.98 | 247,529 | — | — |
| 2008-05-13 | $226.66 | $285.81 | 271,114 | — | — |
| 2008-05-12 | $224.42 | $282.98 | 247,857 | — | — |
| 2008-05-09 | $226.10 | $285.10 | 406,071 | — | — |
| 2008-05-08 | $222.11 | $280.07 | 234,414 | — | — |
| 2008-05-07 | $219.52 | $276.80 | 271,200 | — | — |
| 2008-05-06 | $221.55 | $279.36 | 359,471 | — | — |
| 2008-05-05 | $216.09 | $272.48 | 198,371 | — | — |
| 2008-05-02 | $212.66 | $268.15 | 237,543 | — | — |
| 2008-05-01 | $207.90 | $262.15 | 326,429 | — | — |
| 2008-04-30 | $211.19 | $266.30 | 205,586 | — | — |
| 2008-04-29 | $210.14 | $264.98 | 240,714 | — | — |
| 2008-04-28 | $216.30 | $272.74 | 238,286 | — | — |
| 2008-04-25 | $217.35 | $271.12 | 266,443 | — | — |
| 2008-04-24 | $211.96 | $264.40 | 343,114 | — | — |
| 2008-04-23 | $217.63 | $271.47 | 337,329 | — | — |
| 2008-04-22 | $220.92 | $275.57 | 278,129 | — | — |
| 2008-04-21 | $218.05 | $271.99 | 224,757 | — | — |
| 2008-04-18 | $216.37 | $269.90 | 311,086 | — | — |
| 2008-04-17 | $213.50 | $266.32 | 257,857 | — | — |
| 2008-04-16 | $212.38 | $264.92 | 410,071 | — | — |
| 2008-04-15 | $208.04 | $259.51 | 252,900 | — | — |
| 2008-04-14 | $204.96 | $255.66 | 219,957 | — | — |
| 2008-04-11 | $200.06 | $249.55 | 192,957 | — | — |
| 2008-04-10 | $201.04 | $250.78 | 181,986 | — | — |
| 2008-04-09 | $200.62 | $250.25 | 213,229 | — | — |
| 2008-04-08 | $201.53 | $251.39 | 154,657 | — | — |
| 2008-04-07 | $202.51 | $252.61 | 226,114 | — | — |
| 2008-04-04 | $200.41 | $249.99 | 162,700 | — | — |
| 2008-04-03 | $199.78 | $249.20 | 174,429 | — | — |
| 2008-04-02 | $200.13 | $249.64 | 206,843 | — | — |
| 2008-04-01 | $196.14 | $244.66 | 215,243 | — | — |
| 2008-03-31 | $195.86 | $244.31 | 385,914 | — | — |
| 2008-03-28 | $195.65 | $244.05 | 166,400 | — | — |
| 2008-03-27 | $197.12 | $245.89 | 223,171 | — | — |
| 2008-03-26 | $199.78 | $246.28 | 254,029 | — | — |
| 2008-03-25 | $197.68 | $243.69 | 218,157 | — | — |
| 2008-03-24 | $191.94 | $236.61 | 239,029 | — | — |
| 2008-03-20 | $187.39 | $231.00 | 344,586 | — | — |
| 2008-03-19 | $190.68 | $235.06 | 267,143 | — | — |
| 2008-03-18 | $198.38 | $244.55 | 244,786 | — | — |
| 2008-03-17 | $194.18 | $239.37 | 397,643 | — | — |
| 2008-03-14 | $201.39 | $248.26 | 254,886 | — | — |
| 2008-03-13 | $200.48 | $247.14 | 215,200 | — | — |
| 2008-03-12 | $196.84 | $242.65 | 170,614 | — | — |
| 2008-03-11 | $195.16 | $240.58 | 207,286 | — | — |
| 2008-03-10 | $192.57 | $237.39 | 239,829 | — | — |
| 2008-03-07 | $195.37 | $240.84 | 231,714 | — | — |
| 2008-03-06 | $196.70 | $242.48 | 230,471 | — | — |
| 2008-03-05 | $200.27 | $246.88 | 233,300 | — | — |
| 2008-03-04 | $194.11 | $239.29 | 290,743 | — | — |
| 2008-03-03 | $196.49 | $242.22 | 245,157 | — | — |
| 2008-02-29 | $197.75 | $243.78 | 347,414 | — | — |
| 2008-02-28 | $205.45 | $253.27 | 210,229 | — | — |
| 2008-02-27 | $201.60 | $248.52 | 294,114 | — | — |
| 2008-02-26 | $208.11 | $253.65 | 343,543 | — | — |
| 2008-02-25 | $204.47 | $249.21 | 317,300 | — | — |
| 2008-02-22 | $199.92 | $243.67 | 297,257 | — | — |
| 2008-02-21 | $196.49 | $239.49 | 296,371 | — | — |
| 2008-02-20 | $202.02 | $246.23 | 233,029 | — | — |
| 2008-02-19 | $198.80 | $242.30 | 210,343 | — | — |
| 2008-02-15 | $197.54 | $240.76 | 157,157 | — | — |
| 2008-02-14 | $196.77 | $239.83 | 226,486 | — | — |
| 2008-02-13 | $197.12 | $240.25 | 237,486 | — | — |
| 2008-02-12 | $190.40 | $232.06 | 212,843 | — | — |
| 2008-02-11 | $189.98 | $231.55 | 263,371 | — | — |
| 2008-02-08 | $184.87 | $225.32 | 232,786 | — | — |
| 2008-02-07 | $185.36 | $225.92 | 174,057 | — | — |
| 2008-02-06 | $182.21 | $222.08 | 175,486 | — | — |
| 2008-02-05 | $183.12 | $223.19 | 274,600 | — | — |
| 2008-02-04 | $188.86 | $230.19 | 259,914 | — | — |
| 2008-02-01 | $187.81 | $228.91 | 219,286 | — | — |
| 2008-01-31 | $188.23 | $229.42 | 215,457 | — | — |
| 2008-01-30 | $186.69 | $227.54 | 311,986 | — | — |
| 2008-01-29 | $187.81 | $228.91 | 288,271 | — | — |
| 2008-01-28 | $185.85 | $223.63 | 282,257 | — | — |
| 2008-01-25 | $180.04 | $216.64 | 366,000 | — | — |
| 2008-01-24 | $178.29 | $214.54 | 472,629 | — | — |
| 2008-01-23 | $170.52 | $205.19 | 494,643 | — | — |
| 2008-01-22 | $175.21 | $210.83 | 452,657 | — | — |
| 2008-01-18 | $179.27 | $215.72 | 320,343 | — | — |
| 2008-01-17 | $179.48 | $215.97 | 291,657 | — | — |
| 2008-01-16 | $184.73 | $222.29 | 684,729 | — | — |
| 2008-01-15 | $191.80 | $230.79 | 370,614 | — | — |
| 2008-01-14 | $188.51 | $226.83 | 322,100 | — | — |
| 2008-01-11 | $180.11 | $216.73 | 258,771 | — | — |
| 2008-01-10 | $179.97 | $216.56 | 249,071 | — | — |
| 2008-01-09 | $181.51 | $218.41 | 235,500 | — | — |
| 2008-01-08 | $182.77 | $219.93 | 166,514 | — | — |
| 2008-01-07 | $183.40 | $220.69 | 203,443 | — | — |
| 2008-01-04 | $186.69 | $224.64 | 177,486 | — | — |
| 2008-01-03 | $191.38 | $230.29 | 197,471 | — | — |
| 2008-01-02 | $186.90 | $224.90 | 178,929 | — | — |