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
- 1994-08-31 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 | $68.50 | $73.55 | 440 | — | — |
| 2008-12-30 | $68.00 | $73.02 | 80 | — | — |
| 2008-12-29 | $70.00 | $75.16 | 190 | — | — |
| 2008-12-26 | $70.90 | $76.13 | 20 | — | — |
| 2008-12-24 | $70.40 | $75.59 | 130 | — | — |
| 2008-12-23 | $70.10 | $75.27 | 930 | — | — |
| 2008-12-22 | $71.30 | $76.56 | 0 | — | — |
| 2008-12-19 | $71.30 | $76.56 | 20 | — | — |
| 2008-12-18 | $77.50 | $83.22 | 0 | — | — |
| 2008-12-17 | $77.50 | $83.22 | 290 | — | — |
| 2008-12-16 | $77.50 | $83.22 | 260 | — | — |
| 2008-12-15 | $81.30 | $87.30 | 0 | — | — |
| 2008-12-12 | $81.30 | $87.30 | 180 | — | — |
| 2008-12-11 | $77.50 | $83.22 | 120 | — | — |
| 2008-12-10 | $80.40 | $86.33 | 70 | — | — |
| 2008-12-09 | $83.40 | $89.55 | 10 | — | — |
| 2008-12-08 | $88.50 | $95.03 | 30 | — | — |
| 2008-12-05 | $80.00 | $85.90 | 1,390 | — | — |
| 2008-12-04 | $80.00 | $85.90 | 30 | — | — |
| 2008-12-03 | $85.90 | $92.24 | 10 | — | — |
| 2008-12-02 | $85.50 | $91.81 | 280 | — | — |
| 2008-12-01 | $87.00 | $93.42 | 100 | — | — |
| 2008-11-28 | $88.20 | $94.71 | 260 | — | — |
| 2008-11-26 | $88.50 | $95.03 | 30 | — | — |
| 2008-11-25 | $88.60 | $95.14 | 40 | — | — |
| 2008-11-24 | $79.70 | $85.58 | 1,020 | — | — |
| 2008-11-21 | $89.10 | $95.67 | 550 | — | — |
| 2008-11-20 | $87.50 | $93.96 | 320 | — | — |
| 2008-11-19 | $87.80 | $94.28 | 230 | — | — |
| 2008-11-18 | $87.60 | $94.06 | 310 | — | — |
| 2008-11-17 | $100.00 | $107.38 | 10 | — | — |
| 2008-11-14 | $100.10 | $107.48 | 40 | — | — |
| 2008-11-13 | $113.70 | $122.09 | 190 | — | — |
| 2008-11-12 | $95.10 | $102.12 | 130 | — | — |
| 2008-11-11 | $107.10 | $115.00 | 0 | — | — |
| 2008-11-10 | $107.10 | $115.00 | 0 | — | — |
| 2008-11-07 | $107.10 | $115.00 | 120 | — | — |
| 2008-11-06 | $117.50 | $126.17 | 50 | — | — |
| 2008-11-05 | $117.10 | $125.74 | 0 | — | — |
| 2008-11-04 | $117.10 | $125.74 | 0 | — | — |
| 2008-11-03 | $117.10 | $125.74 | 0 | — | — |
| 2008-10-31 | $117.10 | $125.74 | 70 | — | — |
| 2008-10-30 | $117.50 | $126.17 | 120 | — | — |
| 2008-10-29 | $115.50 | $124.02 | 0 | — | — |
| 2008-10-28 | $115.50 | $124.02 | 80 | — | — |
| 2008-10-27 | $112.50 | $120.80 | 10 | — | — |
| 2008-10-24 | $115.10 | $123.59 | 280 | — | — |
| 2008-10-23 | $121.90 | $130.89 | 0 | — | — |
| 2008-10-22 | $121.90 | $130.89 | 0 | — | — |
| 2008-10-21 | $121.90 | $130.89 | 170 | — | — |
| 2008-10-20 | $122.90 | $131.97 | 10 | — | — |
| 2008-10-17 | $117.10 | $125.74 | 420 | — | — |
| 2008-10-16 | $117.10 | $125.74 | 120 | — | — |
| 2008-10-15 | $116.50 | $125.09 | 480 | — | — |
| 2008-10-14 | $119.90 | $128.75 | 220 | — | — |
| 2008-10-13 | $119.00 | $127.78 | 340 | — | — |
| 2008-10-10 | $119.30 | $128.10 | 690 | — | — |
| 2008-10-09 | $115.50 | $124.02 | 710 | — | — |
| 2008-10-08 | $117.00 | $125.63 | 360 | — | — |
| 2008-10-07 | $117.50 | $126.17 | 890 | — | — |
| 2008-10-06 | $115.50 | $124.02 | 500 | — | — |
| 2008-10-03 | $119.70 | $128.53 | 0 | — | — |
| 2008-10-02 | $119.70 | $128.05 | 390 | — | — |
| 2008-10-01 | $115.50 | $123.55 | 80 | — | — |
| 2008-09-30 | $117.50 | $125.69 | 260 | — | — |
| 2008-09-29 | $119.90 | $128.26 | 50 | — | — |
| 2008-09-26 | $135.00 | $144.41 | 0 | — | — |
| 2008-09-25 | $135.00 | $144.41 | 90 | — | — |
| 2008-09-24 | $139.90 | $149.66 | 0 | — | — |
| 2008-09-23 | $139.90 | $149.66 | 0 | — | — |
| 2008-09-22 | $139.90 | $149.66 | 0 | — | — |
| 2008-09-19 | $139.90 | $149.66 | 90 | — | — |
| 2008-09-18 | $130.00 | $139.07 | 640 | — | — |
| 2008-09-17 | $132.00 | $141.21 | 3,150 | — | — |
| 2008-09-16 | $130.30 | $139.39 | 200 | — | — |
| 2008-09-15 | $129.90 | $138.96 | 240 | — | — |
| 2008-09-12 | $129.90 | $138.96 | 0 | — | — |
| 2008-09-11 | $129.90 | $138.96 | 100 | — | — |
| 2008-09-10 | $125.00 | $133.72 | 0 | — | — |
| 2008-09-09 | $125.00 | $133.72 | 1,120 | — | — |
| 2008-09-08 | $122.90 | $131.47 | 200 | — | — |
| 2008-09-05 | $133.00 | $142.28 | 20 | — | — |
| 2008-09-04 | $133.10 | $142.38 | 60 | — | — |
| 2008-09-03 | $135.50 | $144.95 | 620 | — | — |
| 2008-09-02 | $135.50 | $144.95 | 380 | — | — |
| 2008-08-29 | $137.50 | $147.09 | 280 | — | — |
| 2008-08-28 | $137.50 | $147.09 | 290 | — | — |
| 2008-08-27 | $137.40 | $146.98 | 40 | — | — |
| 2008-08-26 | $136.80 | $146.34 | 0 | — | — |
| 2008-08-25 | $136.80 | $146.34 | 590 | — | — |
| 2008-08-22 | $135.80 | $145.27 | 0 | — | — |
| 2008-08-21 | $135.80 | $145.27 | 30 | — | — |
| 2008-08-20 | $138.10 | $147.73 | 0 | — | — |
| 2008-08-19 | $138.10 | $147.73 | 0 | — | — |
| 2008-08-18 | $138.10 | $147.73 | 80 | — | — |
| 2008-08-15 | $135.50 | $144.95 | 40 | — | — |
| 2008-08-14 | $137.50 | $147.09 | 0 | — | — |
| 2008-08-13 | $137.50 | $147.09 | 50 | — | — |
| 2008-08-12 | $137.40 | $146.98 | 1,480 | — | — |
| 2008-08-11 | $138.10 | $147.73 | 4,830 | — | — |
| 2008-08-08 | $140.70 | $150.51 | 0 | — | — |
| 2008-08-07 | $140.70 | $150.51 | 90 | — | — |
| 2008-08-06 | $140.80 | $150.62 | 790 | — | — |
| 2008-08-05 | $139.80 | $149.55 | 0 | — | — |
| 2008-08-04 | $139.80 | $149.55 | 20 | — | — |
| 2008-08-01 | $139.80 | $149.55 | 50 | — | — |
| 2008-07-31 | $139.90 | $149.66 | 100 | — | — |
| 2008-07-30 | $137.50 | $147.09 | 560 | — | — |
| 2008-07-29 | $140.10 | $149.87 | 20 | — | — |
| 2008-07-28 | $140.10 | $149.87 | 70 | — | — |
| 2008-07-25 | $140.10 | $149.87 | 0 | — | — |
| 2008-07-24 | $140.10 | $149.87 | 60 | — | — |
| 2008-07-23 | $142.60 | $152.54 | 190 | — | — |
| 2008-07-22 | $154.00 | $164.74 | 150 | — | — |
| 2008-07-21 | $146.70 | $156.93 | 0 | — | — |
| 2008-07-18 | $146.70 | $156.93 | 20 | — | — |
| 2008-07-17 | $142.40 | $152.33 | 10 | — | — |
| 2008-07-16 | $140.00 | $149.76 | 80 | — | — |
| 2008-07-15 | $140.50 | $150.30 | 50 | — | — |
| 2008-07-14 | $146.00 | $156.18 | 320 | — | — |
| 2008-07-11 | $146.30 | $156.50 | 0 | — | — |
| 2008-07-10 | $146.30 | $156.50 | 250 | — | — |
| 2008-07-09 | $144.00 | $154.04 | 120 | — | — |
| 2008-07-08 | $144.00 | $154.04 | 0 | — | — |
| 2008-07-07 | $144.00 | $154.04 | 560 | — | — |
| 2008-07-03 | $148.00 | $158.32 | 0 | — | — |
| 2008-07-02 | $148.00 | $158.32 | 100 | — | — |
| 2008-07-01 | $146.60 | $156.82 | 30 | — | — |
| 2008-06-30 | $152.50 | $163.13 | 200 | — | — |
| 2008-06-27 | $151.50 | $162.07 | 270 | — | — |
| 2008-06-26 | $151.80 | $161.90 | 100 | — | — |
| 2008-06-25 | $145.00 | $154.65 | 40 | — | — |
| 2008-06-24 | $145.00 | $154.65 | 70 | — | — |
| 2008-06-23 | $145.00 | $154.65 | 240 | — | — |
| 2008-06-20 | $152.70 | $162.86 | 0 | — | — |
| 2008-06-19 | $152.70 | $162.86 | 0 | — | — |
| 2008-06-18 | $152.70 | $162.86 | 0 | — | — |
| 2008-06-17 | $152.70 | $162.86 | 110 | — | — |
| 2008-06-16 | $145.10 | $154.76 | 90 | — | — |
| 2008-06-13 | $149.20 | $159.13 | 0 | — | — |
| 2008-06-12 | $149.20 | $159.13 | 110 | — | — |
| 2008-06-11 | $141.80 | $151.24 | 90 | — | — |
| 2008-06-10 | $143.50 | $153.05 | 0 | — | — |
| 2008-06-09 | $143.50 | $153.05 | 300 | — | — |
| 2008-06-06 | $148.60 | $158.49 | 0 | — | — |
| 2008-06-05 | $148.60 | $158.49 | 0 | — | — |
| 2008-06-04 | $148.60 | $158.49 | 60 | — | — |
| 2008-06-03 | $150.30 | $160.30 | 110 | — | — |
| 2008-06-02 | $155.00 | $165.32 | 140 | — | — |
| 2008-05-30 | $152.50 | $162.65 | 40 | — | — |
| 2008-05-29 | $147.40 | $157.21 | 0 | — | — |
| 2008-05-28 | $147.40 | $157.21 | 130 | — | — |
| 2008-05-27 | $145.70 | $155.40 | 80 | — | — |
| 2008-05-23 | $147.50 | $157.32 | 10 | — | — |
| 2008-05-22 | $154.80 | $165.10 | 20 | — | — |
| 2008-05-21 | $149.80 | $159.77 | 0 | — | — |
| 2008-05-20 | $149.80 | $159.77 | 40 | — | — |
| 2008-05-19 | $150.00 | $159.98 | 480 | — | — |
| 2008-05-16 | $150.00 | $159.98 | 100 | — | — |
| 2008-05-15 | $150.00 | $159.98 | 0 | — | — |
| 2008-05-14 | $150.00 | $159.98 | 80 | — | — |
| 2008-05-13 | $145.00 | $154.65 | 0 | — | — |
| 2008-05-12 | $145.00 | $154.65 | 60 | — | — |
| 2008-05-09 | $152.20 | $162.33 | 0 | — | — |
| 2008-05-08 | $152.20 | $162.33 | 110 | — | — |
| 2008-05-07 | $143.50 | $153.05 | 40 | — | — |
| 2008-05-06 | $145.20 | $154.87 | 160 | — | — |
| 2008-05-05 | $154.90 | $165.21 | 30 | — | — |
| 2008-05-02 | $142.50 | $151.99 | 0 | — | — |
| 2008-05-01 | $142.50 | $151.99 | 20 | — | — |
| 2008-04-30 | $145.00 | $154.65 | 40 | — | — |
| 2008-04-29 | $150.10 | $160.09 | 0 | — | — |
| 2008-04-28 | $150.10 | $160.09 | 0 | — | — |
| 2008-04-25 | $150.10 | $160.09 | 110 | — | — |
| 2008-04-24 | $152.00 | $162.12 | 0 | — | — |
| 2008-04-23 | $152.00 | $162.12 | 0 | — | — |
| 2008-04-22 | $152.00 | $162.12 | 20 | — | — |
| 2008-04-21 | $157.00 | $167.45 | 70 | — | — |
| 2008-04-18 | $161.60 | $172.36 | 70 | — | — |
| 2008-04-17 | $160.00 | $170.65 | 0 | — | — |
| 2008-04-16 | $160.00 | $170.65 | 100 | — | — |
| 2008-04-15 | $152.60 | $162.76 | 80 | — | — |
| 2008-04-14 | $161.00 | $171.72 | 30 | — | — |
| 2008-04-11 | $157.50 | $167.98 | 0 | — | — |
| 2008-04-10 | $157.50 | $167.98 | 0 | — | — |
| 2008-04-09 | $157.50 | $167.98 | 30 | — | — |
| 2008-04-08 | $160.50 | $171.18 | 170 | — | — |
| 2008-04-07 | $158.60 | $169.16 | 0 | — | — |
| 2008-04-04 | $158.60 | $169.16 | 0 | — | — |
| 2008-04-03 | $158.60 | $169.16 | 40 | — | — |
| 2008-04-02 | $160.00 | $170.65 | 270 | — | — |
| 2008-04-01 | $155.00 | $165.32 | 550 | — | — |
| 2008-03-31 | $155.00 | $164.84 | 0 | — | — |
| 2008-03-28 | $155.00 | $164.84 | 50 | — | — |
| 2008-03-27 | $155.00 | $164.84 | 240 | — | — |
| 2008-03-26 | $155.40 | $165.26 | 30 | — | — |
| 2008-03-25 | $157.00 | $166.96 | 0 | — | — |
| 2008-03-24 | $157.00 | $166.96 | 1,790 | — | — |
| 2008-03-20 | $157.00 | $166.96 | 310 | — | — |
| 2008-03-19 | $158.70 | $168.77 | 0 | — | — |
| 2008-03-18 | $158.70 | $168.77 | 80 | — | — |
| 2008-03-17 | $154.00 | $163.77 | 70 | — | — |
| 2008-03-14 | $154.90 | $164.73 | 0 | — | — |
| 2008-03-13 | $154.90 | $164.73 | 250 | — | — |
| 2008-03-12 | $159.60 | $169.73 | 0 | — | — |
| 2008-03-11 | $159.60 | $169.73 | 70 | — | — |
| 2008-03-10 | $155.00 | $164.84 | 0 | — | — |
| 2008-03-07 | $155.00 | $164.84 | 210 | — | — |
| 2008-03-06 | $158.20 | $168.24 | 230 | — | — |
| 2008-03-05 | $158.50 | $168.56 | 60 | — | — |
| 2008-03-04 | $159.90 | $170.05 | 220 | — | — |
| 2008-03-03 | $160.00 | $170.16 | 70 | — | — |
| 2008-02-29 | $160.10 | $170.26 | 0 | — | — |
| 2008-02-28 | $160.10 | $170.26 | 140 | — | — |
| 2008-02-27 | $162.30 | $172.60 | 150 | — | — |
| 2008-02-26 | $162.30 | $172.60 | 1,440 | — | — |
| 2008-02-25 | $160.50 | $170.69 | 60 | — | — |
| 2008-02-22 | $160.00 | $170.16 | 380 | — | — |
| 2008-02-21 | $160.00 | $170.16 | 230 | — | — |
| 2008-02-20 | $162.50 | $172.81 | 0 | — | — |
| 2008-02-19 | $162.50 | $172.81 | 50 | — | — |
| 2008-02-15 | $162.50 | $172.81 | 190 | — | — |
| 2008-02-14 | $160.00 | $170.16 | 60 | — | — |
| 2008-02-13 | $160.00 | $170.16 | 70 | — | — |
| 2008-02-12 | $161.00 | $171.22 | 50 | — | — |
| 2008-02-11 | $161.60 | $171.86 | 20 | — | — |
| 2008-02-08 | $163.40 | $173.77 | 20 | — | — |
| 2008-02-07 | $161.40 | $171.64 | 250 | — | — |
| 2008-02-06 | $163.00 | $173.35 | 640 | — | — |
| 2008-02-05 | $163.30 | $173.66 | 130 | — | — |
| 2008-02-04 | $162.60 | $172.92 | 60 | — | — |
| 2008-02-01 | $162.50 | $172.81 | 230 | — | — |
| 2008-01-31 | $161.00 | $171.22 | 260 | — | — |
| 2008-01-30 | $157.10 | $167.07 | 330 | — | — |
| 2008-01-29 | $153.50 | $163.24 | 10 | — | — |
| 2008-01-28 | $152.90 | $162.60 | 190 | — | — |
| 2008-01-25 | $153.00 | $162.71 | 0 | — | — |
| 2008-01-24 | $153.00 | $162.71 | 70 | — | — |
| 2008-01-23 | $153.40 | $163.14 | 200 | — | — |
| 2008-01-22 | $147.10 | $156.44 | 200 | — | — |
| 2008-01-18 | $144.60 | $153.78 | 500 | — | — |
| 2008-01-17 | $146.00 | $155.27 | 100 | — | — |
| 2008-01-16 | $144.90 | $154.10 | 470 | — | — |
| 2008-01-15 | $146.60 | $155.90 | 300 | — | — |
| 2008-01-14 | $150.00 | $159.52 | 680 | — | — |
| 2008-01-11 | $152.00 | $161.65 | 120 | — | — |
| 2008-01-10 | $151.50 | $161.12 | 480 | — | — |
| 2008-01-09 | $147.00 | $156.33 | 1,350 | — | — |
| 2008-01-08 | $152.50 | $162.18 | 1,850 | — | — |
| 2008-01-07 | $155.00 | $164.84 | 100 | — | — |
| 2008-01-04 | $157.50 | $167.50 | 50 | — | — |
| 2008-01-03 | $157.50 | $167.50 | 100 | — | — |
| 2008-01-02 | $158.10 | $168.13 | 50 | — | — |