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
- 2007-12-19 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 | $54.10 | $54.10 | 6,010 | — | — |
| 2008-12-30 | $55.20 | $55.20 | 23,690 | — | — |
| 2008-12-29 | $51.10 | $51.10 | 8,180 | — | — |
| 2008-12-26 | $53.70 | $53.70 | 5,750 | — | — |
| 2008-12-24 | $57.20 | $57.20 | 12,420 | — | — |
| 2008-12-23 | $54.90 | $54.90 | 63,420 | — | — |
| 2008-12-22 | $44.70 | $44.70 | 9,590 | — | — |
| 2008-12-19 | $44.70 | $44.70 | 11,010 | — | — |
| 2008-12-18 | $43.50 | $43.50 | 4,680 | — | — |
| 2008-12-17 | $41.90 | $41.90 | 9,640 | — | — |
| 2008-12-16 | $39.50 | $39.50 | 64,540 | — | — |
| 2008-12-15 | $35.50 | $35.50 | 4,530 | — | — |
| 2008-12-12 | $35.10 | $35.10 | 4,860 | — | — |
| 2008-12-11 | $33.90 | $33.90 | 3,500 | — | — |
| 2008-12-10 | $36.20 | $36.20 | 4,940 | — | — |
| 2008-12-09 | $35.90 | $35.90 | 5,310 | — | — |
| 2008-12-08 | $39.00 | $39.00 | 65,490 | — | — |
| 2008-12-05 | $35.80 | $35.80 | 3,440 | — | — |
| 2008-12-04 | $33.20 | $33.20 | 10,450 | — | — |
| 2008-12-03 | $33.80 | $33.80 | 14,760 | — | — |
| 2008-12-02 | $37.90 | $37.90 | 10,630 | — | — |
| 2008-12-01 | $36.50 | $36.50 | 106,980 | — | — |
| 2008-11-28 | $38.40 | $38.40 | 6,340 | — | — |
| 2008-11-26 | $38.10 | $38.10 | 12,160 | — | — |
| 2008-11-25 | $37.50 | $37.50 | 13,350 | — | — |
| 2008-11-24 | $37.50 | $37.50 | 79,070 | — | — |
| 2008-11-21 | $34.00 | $34.00 | 28,700 | — | — |
| 2008-11-20 | $30.90 | $30.90 | 14,970 | — | — |
| 2008-11-19 | $31.40 | $31.40 | 6,990 | — | — |
| 2008-11-18 | $32.10 | $32.10 | 16,790 | — | — |
| 2008-11-17 | $33.10 | $33.10 | 39,070 | — | — |
| 2008-11-14 | $30.30 | $30.30 | 10,430 | — | — |
| 2008-11-13 | $31.90 | $31.90 | 10,480 | — | — |
| 2008-11-12 | $28.50 | $28.50 | 10,190 | — | — |
| 2008-11-11 | $28.90 | $28.90 | 11,860 | — | — |
| 2008-11-10 | $30.50 | $30.50 | 31,930 | — | — |
| 2008-11-07 | $30.00 | $30.00 | 15,300 | — | — |
| 2008-11-06 | $30.70 | $30.70 | 8,530 | — | — |
| 2008-11-05 | $31.50 | $31.50 | 35,560 | — | — |
| 2008-11-04 | $38.60 | $38.60 | 7,650 | — | — |
| 2008-11-03 | $45.50 | $45.50 | 3,880 | — | — |
| 2008-10-31 | $44.40 | $44.40 | 4,640 | — | — |
| 2008-10-30 | $44.10 | $44.10 | 2,400 | — | — |
| 2008-10-29 | $42.30 | $42.30 | 3,140 | — | — |
| 2008-10-28 | $44.50 | $44.50 | 6,790 | — | — |
| 2008-10-27 | $39.90 | $39.90 | 16,210 | — | — |
| 2008-10-24 | $40.60 | $40.60 | 6,410 | — | — |
| 2008-10-23 | $41.20 | $41.20 | 4,960 | — | — |
| 2008-10-22 | $39.90 | $39.90 | 3,430 | — | — |
| 2008-10-21 | $42.50 | $42.50 | 3,390 | — | — |
| 2008-10-20 | $44.90 | $44.90 | 4,900 | — | — |
| 2008-10-17 | $40.60 | $40.60 | 8,390 | — | — |
| 2008-10-16 | $41.60 | $41.60 | 17,190 | — | — |
| 2008-10-15 | $43.50 | $43.50 | 5,860 | — | — |
| 2008-10-14 | $44.70 | $44.70 | 5,330 | — | — |
| 2008-10-13 | $44.50 | $44.50 | 3,430 | — | — |
| 2008-10-10 | $41.00 | $41.00 | 18,500 | — | — |
| 2008-10-09 | $40.10 | $40.10 | 15,360 | — | — |
| 2008-10-08 | $39.50 | $39.50 | 20,610 | — | — |
| 2008-10-07 | $40.60 | $40.60 | 9,370 | — | — |
| 2008-10-06 | $40.80 | $40.80 | 12,250 | — | — |
| 2008-10-03 | $44.20 | $44.20 | 5,890 | — | — |
| 2008-10-02 | $45.80 | $45.80 | 8,560 | — | — |
| 2008-10-01 | $53.40 | $53.40 | 3,250 | — | — |
| 2008-09-30 | $56.10 | $56.10 | 12,960 | — | — |
| 2008-09-29 | $57.50 | $57.50 | 4,810 | — | — |
| 2008-09-26 | $60.90 | $60.90 | 3,180 | — | — |
| 2008-09-25 | $61.40 | $61.40 | 30,220 | — | — |
| 2008-09-24 | $61.20 | $61.20 | 5,120 | — | — |
| 2008-09-23 | $63.60 | $63.60 | 3,550 | — | — |
| 2008-09-22 | $67.40 | $67.40 | 5,210 | — | — |
| 2008-09-19 | $68.60 | $68.60 | 18,630 | — | — |
| 2008-09-18 | $72.80 | $72.80 | 21,830 | — | — |
| 2008-09-17 | $59.70 | $59.70 | 18,010 | — | — |
| 2008-09-16 | $61.10 | $61.10 | 9,370 | — | — |
| 2008-09-15 | $55.40 | $55.40 | 9,740 | — | — |
| 2008-09-12 | $54.40 | $54.40 | 9,830 | — | — |
| 2008-09-11 | $52.60 | $52.60 | 9,530 | — | — |
| 2008-09-10 | $53.80 | $53.80 | 13,320 | — | — |
| 2008-09-09 | $54.20 | $54.20 | 11,460 | — | — |
| 2008-09-08 | $58.00 | $58.00 | 10,870 | — | — |
| 2008-09-05 | $59.00 | $59.00 | 9,220 | — | — |
| 2008-09-04 | $60.40 | $60.40 | 5,280 | — | — |
| 2008-09-03 | $61.40 | $61.40 | 9,070 | — | — |
| 2008-09-02 | $60.50 | $60.50 | 6,770 | — | — |
| 2008-08-29 | $60.00 | $60.00 | 5,330 | — | — |
| 2008-08-28 | $61.50 | $61.50 | 3,610 | — | — |
| 2008-08-27 | $61.40 | $61.40 | 3,700 | — | — |
| 2008-08-26 | $60.70 | $60.70 | 5,280 | — | — |
| 2008-08-25 | $60.00 | $60.00 | 4,290 | — | — |
| 2008-08-22 | $62.00 | $62.00 | 5,250 | — | — |
| 2008-08-21 | $61.30 | $61.30 | 11,840 | — | — |
| 2008-08-20 | $60.00 | $60.00 | 16,970 | — | — |
| 2008-08-19 | $60.90 | $60.90 | 18,070 | — | — |
| 2008-08-18 | $59.40 | $59.40 | 14,880 | — | — |
| 2008-08-15 | $61.20 | $61.20 | 27,250 | — | — |
| 2008-08-14 | $63.60 | $63.60 | 13,100 | — | — |
| 2008-08-13 | $63.90 | $63.90 | 27,410 | — | — |
| 2008-08-12 | $59.30 | $59.30 | 14,540 | — | — |
| 2008-08-11 | $58.30 | $58.30 | 31,250 | — | — |
| 2008-08-08 | $53.50 | $53.50 | 13,610 | — | — |
| 2008-08-07 | $53.30 | $53.30 | 22,610 | — | — |
| 2008-08-06 | $52.10 | $52.10 | 33,620 | — | — |
| 2008-08-05 | $52.00 | $52.00 | 14,750 | — | — |
| 2008-08-04 | $50.00 | $50.00 | 32,900 | — | — |
| 2008-08-01 | $52.30 | $52.30 | 12,860 | — | — |
| 2008-07-31 | $54.50 | $54.50 | 12,720 | — | — |
| 2008-07-30 | $57.60 | $57.60 | 14,360 | — | — |
| 2008-07-29 | $58.10 | $58.10 | 20,840 | — | — |
| 2008-07-28 | $56.50 | $56.50 | 10,970 | — | — |
| 2008-07-25 | $59.80 | $59.80 | 16,520 | — | — |
| 2008-07-24 | $58.70 | $58.70 | 25,290 | — | — |
| 2008-07-23 | $59.90 | $59.90 | 36,170 | — | — |
| 2008-07-22 | $60.10 | $60.10 | 24,300 | — | — |
| 2008-07-21 | $58.40 | $58.40 | 37,730 | — | — |
| 2008-07-18 | $57.90 | $57.90 | 46,240 | — | — |
| 2008-07-17 | $60.90 | $60.90 | 59,930 | — | — |
| 2008-07-16 | $59.40 | $59.40 | 543,850 | — | — |
| 2008-07-15 | $86.00 | $86.00 | 38,090 | — | — |
| 2008-07-14 | $90.20 | $90.20 | 26,250 | — | — |
| 2008-07-11 | $94.40 | $94.40 | 16,460 | — | — |
| 2008-07-10 | $95.60 | $95.60 | 11,540 | — | — |
| 2008-07-09 | $95.00 | $95.00 | 8,400 | — | — |
| 2008-07-08 | $96.80 | $96.80 | 14,480 | — | — |
| 2008-07-07 | $95.70 | $95.70 | 10,030 | — | — |
| 2008-07-03 | $95.00 | $95.00 | 14,890 | — | — |
| 2008-07-02 | $95.20 | $95.20 | 26,290 | — | — |
| 2008-07-01 | $100.40 | $100.40 | 22,740 | — | — |
| 2008-06-30 | $100.00 | $100.00 | 23,480 | — | — |
| 2008-06-27 | $99.30 | $99.30 | 62,260 | — | — |
| 2008-06-26 | $93.00 | $93.00 | 37,030 | — | — |
| 2008-06-25 | $99.40 | $99.40 | 16,390 | — | — |
| 2008-06-24 | $99.80 | $99.80 | 22,400 | — | — |
| 2008-06-23 | $103.90 | $103.90 | 30,640 | — | — |
| 2008-06-20 | $99.20 | $99.20 | 32,590 | — | — |
| 2008-06-19 | $100.40 | $100.40 | 31,860 | — | — |
| 2008-06-18 | $102.40 | $102.40 | 18,890 | — | — |
| 2008-06-17 | $104.60 | $104.60 | 24,360 | — | — |
| 2008-06-16 | $106.00 | $106.00 | 59,590 | — | — |
| 2008-06-13 | $108.80 | $108.80 | 5,260 | — | — |
| 2008-06-12 | $113.10 | $113.10 | 14,520 | — | — |
| 2008-06-11 | $112.00 | $112.00 | 24,640 | — | — |
| 2008-06-10 | $114.50 | $114.50 | 13,540 | — | — |
| 2008-06-09 | $116.40 | $116.40 | 18,680 | — | — |
| 2008-06-06 | $118.10 | $118.10 | 21,490 | — | — |
| 2008-06-05 | $119.90 | $119.90 | 10,240 | — | — |
| 2008-06-04 | $118.70 | $118.70 | 16,360 | — | — |
| 2008-06-03 | $121.40 | $121.40 | 9,240 | — | — |
| 2008-06-02 | $121.50 | $121.50 | 13,560 | — | — |
| 2008-05-30 | $121.50 | $121.50 | 42,210 | — | — |
| 2008-05-29 | $126.40 | $126.40 | 23,170 | — | — |
| 2008-05-28 | $124.60 | $124.60 | 18,720 | — | — |
| 2008-05-27 | $123.00 | $123.00 | 12,920 | — | — |
| 2008-05-23 | $123.50 | $123.50 | 13,560 | — | — |
| 2008-05-22 | $124.10 | $124.10 | 12,690 | — | — |
| 2008-05-21 | $117.50 | $117.50 | 27,510 | — | — |
| 2008-05-20 | $113.80 | $113.80 | 27,700 | — | — |
| 2008-05-19 | $116.10 | $116.10 | 20,620 | — | — |
| 2008-05-16 | $118.70 | $118.70 | 26,730 | — | — |
| 2008-05-15 | $124.50 | $124.50 | 64,560 | — | — |
| 2008-05-14 | $126.20 | $126.20 | 48,730 | — | — |
| 2008-05-13 | $126.30 | $126.30 | 40,430 | — | — |
| 2008-05-12 | $113.50 | $113.50 | 21,610 | — | — |
| 2008-05-09 | $110.00 | $110.00 | 10,360 | — | — |
| 2008-05-08 | $105.70 | $105.70 | 8,380 | — | — |
| 2008-05-07 | $107.30 | $107.30 | 19,930 | — | — |
| 2008-05-06 | $103.70 | $103.70 | 14,860 | — | — |
| 2008-05-05 | $102.70 | $102.70 | 19,080 | — | — |
| 2008-05-02 | $108.70 | $108.70 | 14,070 | — | — |
| 2008-05-01 | $112.00 | $112.00 | 14,980 | — | — |
| 2008-04-30 | $111.80 | $111.80 | 14,630 | — | — |
| 2008-04-29 | $113.90 | $113.90 | 17,320 | — | — |
| 2008-04-28 | $112.60 | $112.60 | 12,090 | — | — |
| 2008-04-25 | $112.90 | $112.90 | 20,930 | — | — |
| 2008-04-24 | $115.60 | $115.60 | 23,880 | — | — |
| 2008-04-23 | $119.70 | $119.70 | 22,810 | — | — |
| 2008-04-22 | $122.40 | $122.40 | 34,500 | — | — |
| 2008-04-21 | $119.90 | $119.90 | 19,320 | — | — |
| 2008-04-18 | $119.00 | $119.00 | 69,320 | — | — |
| 2008-04-17 | $112.90 | $112.90 | 16,650 | — | — |
| 2008-04-16 | $113.00 | $113.00 | 27,110 | — | — |
| 2008-04-15 | $109.90 | $109.90 | 20,930 | — | — |
| 2008-04-14 | $100.20 | $100.20 | 8,720 | — | — |
| 2008-04-11 | $102.10 | $102.10 | 10,480 | — | — |
| 2008-04-10 | $106.60 | $106.60 | 12,000 | — | — |
| 2008-04-09 | $103.50 | $103.50 | 12,000 | — | — |
| 2008-04-08 | $104.80 | $104.80 | 21,830 | — | — |
| 2008-04-07 | $113.10 | $113.10 | 22,240 | — | — |
| 2008-04-04 | $109.90 | $109.90 | 17,510 | — | — |
| 2008-04-03 | $112.40 | $112.40 | 56,150 | — | — |
| 2008-04-02 | $96.20 | $96.20 | 7,710 | — | — |
| 2008-04-01 | $95.10 | $95.10 | 28,360 | — | — |
| 2008-03-31 | $95.40 | $95.40 | 76,040 | — | — |
| 2008-03-28 | $97.10 | $97.10 | 40,520 | — | — |
| 2008-03-27 | $98.50 | $98.50 | 6,700 | — | — |
| 2008-03-26 | $100.00 | $100.00 | 5,980 | — | — |
| 2008-03-25 | $99.30 | $99.30 | 5,130 | — | — |
| 2008-03-24 | $97.60 | $97.60 | 10,430 | — | — |
| 2008-03-20 | $96.50 | $96.50 | 12,180 | — | — |
| 2008-03-19 | $95.50 | $95.50 | 5,080 | — | — |
| 2008-03-18 | $91.60 | $91.60 | 7,490 | — | — |
| 2008-03-17 | $90.00 | $90.00 | 14,370 | — | — |
| 2008-03-14 | $91.50 | $91.50 | 19,600 | — | — |
| 2008-03-13 | $91.60 | $91.60 | 12,820 | — | — |
| 2008-03-12 | $96.10 | $96.10 | 3,760 | — | — |
| 2008-03-11 | $97.10 | $97.10 | 8,820 | — | — |
| 2008-03-10 | $95.00 | $95.00 | 20,490 | — | — |
| 2008-03-07 | $94.00 | $94.00 | 32,200 | — | — |
| 2008-03-06 | $98.00 | $98.00 | 27,080 | — | — |
| 2008-03-05 | $101.20 | $101.20 | 11,640 | — | — |
| 2008-03-04 | $97.50 | $97.50 | 25,920 | — | — |
| 2008-03-03 | $101.40 | $101.40 | 61,190 | — | — |
| 2008-02-29 | $90.20 | $90.20 | 20,340 | — | — |
| 2008-02-28 | $90.50 | $90.50 | 29,710 | — | — |
| 2008-02-27 | $81.40 | $81.40 | 39,330 | — | — |
| 2008-02-26 | $78.40 | $78.40 | 45,520 | — | — |
| 2008-02-25 | $83.60 | $83.60 | 11,150 | — | — |
| 2008-02-22 | $84.70 | $84.70 | 27,670 | — | — |
| 2008-02-21 | $83.70 | $83.70 | 143,240 | — | — |
| 2008-02-20 | $81.30 | $81.30 | 10,680 | — | — |
| 2008-02-19 | $86.00 | $86.00 | 27,270 | — | — |
| 2008-02-15 | $85.10 | $85.10 | 17,400 | — | — |
| 2008-02-14 | $87.30 | $87.30 | 11,220 | — | — |
| 2008-02-13 | $90.50 | $90.50 | 15,250 | — | — |
| 2008-02-12 | $89.60 | $89.60 | 15,950 | — | — |
| 2008-02-11 | $90.00 | $90.00 | 27,480 | — | — |
| 2008-02-08 | $91.00 | $91.00 | 89,270 | — | — |
| 2008-02-07 | $85.10 | $85.10 | 470,960 | — | — |
| 2008-02-06 | $149.00 | $149.00 | 18,770 | — | — |
| 2008-02-05 | $146.80 | $146.80 | 7,180 | — | — |
| 2008-02-04 | $144.00 | $144.00 | 36,160 | — | — |
| 2008-02-01 | $136.00 | $136.00 | 12,470 | — | — |
| 2008-01-31 | $130.70 | $130.70 | 37,650 | — | — |
| 2008-01-30 | $138.80 | $138.80 | 7,460 | — | — |
| 2008-01-29 | $140.00 | $140.00 | 37,990 | — | — |
| 2008-01-28 | $139.00 | $139.00 | 30,860 | — | — |
| 2008-01-25 | $140.00 | $140.00 | 31,080 | — | — |
| 2008-01-24 | $152.00 | $152.00 | 18,100 | — | — |
| 2008-01-23 | $159.00 | $159.00 | 24,420 | — | — |
| 2008-01-22 | $160.00 | $160.00 | 19,460 | — | — |
| 2008-01-18 | $164.10 | $164.10 | 21,160 | — | — |
| 2008-01-17 | $176.20 | $176.20 | 14,070 | — | — |
| 2008-01-16 | $175.30 | $175.30 | 10,490 | — | — |
| 2008-01-15 | $178.80 | $178.80 | 16,910 | — | — |
| 2008-01-14 | $187.20 | $187.20 | 7,820 | — | — |
| 2008-01-11 | $185.00 | $185.00 | 2,290 | — | — |
| 2008-01-10 | $200.00 | $200.00 | 8,950 | — | — |
| 2008-01-09 | $202.50 | $202.50 | 26,440 | — | — |
| 2008-01-08 | $171.70 | $171.70 | 21,350 | — | — |
| 2008-01-07 | $172.70 | $172.70 | 38,990 | — | — |
| 2008-01-04 | $195.00 | $195.00 | 25,210 | — | — |
| 2008-01-03 | $199.00 | $199.00 | 25,770 | — | — |
| 2008-01-02 | $200.00 | $200.00 | 9,160 | — | — |