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
- 1999-08-02 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 | $57.60 | $57.60 | 6,224 | — | — |
| 2008-12-30 | $56.00 | $56.00 | 6,099 | — | — |
| 2008-12-29 | $54.40 | $54.40 | 5,433 | — | — |
| 2008-12-26 | $57.60 | $57.60 | 2,579 | — | — |
| 2008-12-24 | $54.40 | $54.40 | 1,974 | — | — |
| 2008-12-23 | $54.40 | $54.40 | 18,824 | — | — |
| 2008-12-22 | $43.20 | $43.20 | 7,837 | — | — |
| 2008-12-19 | $40.00 | $40.00 | 12,752 | — | — |
| 2008-12-18 | $43.20 | $43.20 | 5,323 | — | — |
| 2008-12-17 | $48.00 | $48.00 | 6,614 | — | — |
| 2008-12-16 | $51.20 | $51.20 | 8,374 | — | — |
| 2008-12-15 | $44.80 | $44.80 | 10,374 | — | — |
| 2008-12-12 | $48.00 | $48.00 | 15,116 | — | — |
| 2008-12-11 | $36.80 | $36.80 | 9,136 | — | — |
| 2008-12-10 | $44.80 | $44.80 | 11,767 | — | — |
| 2008-12-09 | $43.20 | $43.20 | 19,341 | — | — |
| 2008-12-08 | $36.80 | $36.80 | 17,778 | — | — |
| 2008-12-05 | $40.00 | $40.00 | 71,788 | — | — |
| 2008-12-04 | $22.40 | $22.40 | 18,204 | — | — |
| 2008-12-03 | $19.20 | $19.20 | 126,416 | — | — |
| 2008-12-02 | $17.60 | $17.60 | 50,037 | — | — |
| 2008-12-01 | $17.60 | $17.60 | 28,013 | — | — |
| 2008-11-28 | $19.20 | $19.20 | 13,349 | — | — |
| 2008-11-26 | $22.40 | $22.40 | 27,501 | — | — |
| 2008-11-25 | $32.00 | $32.00 | 48,378 | — | — |
| 2008-11-24 | $24.00 | $24.00 | 26,081 | — | — |
| 2008-11-21 | $22.40 | $22.40 | 16,752 | — | — |
| 2008-11-20 | $17.60 | $17.60 | 11,648 | — | — |
| 2008-11-19 | $22.40 | $22.40 | 4,602 | — | — |
| 2008-11-18 | $25.60 | $25.60 | 15,978 | — | — |
| 2008-11-17 | $25.60 | $25.60 | 5,786 | — | — |
| 2008-11-14 | $27.20 | $27.20 | 98,414 | — | — |
| 2008-11-13 | $27.20 | $27.20 | 19,071 | — | — |
| 2008-11-12 | $38.40 | $38.40 | 5,419 | — | — |
| 2008-11-11 | $46.40 | $46.40 | 2,669 | — | — |
| 2008-11-10 | $46.40 | $46.40 | 5,514 | — | — |
| 2008-11-07 | $48.00 | $48.00 | 4,521 | — | — |
| 2008-11-06 | $54.40 | $54.40 | 3,301 | — | — |
| 2008-11-05 | $60.80 | $60.80 | 12,693 | — | — |
| 2008-11-04 | $60.80 | $60.80 | 27,055 | — | — |
| 2008-11-03 | $51.20 | $51.20 | 67,289 | — | — |
| 2008-10-31 | $46.40 | $46.40 | 38,456 | — | — |
| 2008-10-30 | $51.20 | $51.20 | 6,488 | — | — |
| 2008-10-29 | $51.20 | $51.20 | 4,944 | — | — |
| 2008-10-28 | $56.00 | $56.00 | 8,993 | — | — |
| 2008-10-27 | $54.40 | $54.40 | 3,894 | — | — |
| 2008-10-24 | $57.60 | $57.60 | 3,019 | — | — |
| 2008-10-23 | $64.00 | $64.00 | 19,181 | — | — |
| 2008-10-22 | $80.00 | $80.00 | 2,769 | — | — |
| 2008-10-21 | $80.00 | $80.00 | 6,619 | — | — |
| 2008-10-20 | $84.80 | $84.80 | 7,348 | — | — |
| 2008-10-17 | $76.80 | $76.80 | 27,688 | — | — |
| 2008-10-16 | $86.40 | $86.40 | 21,363 | — | — |
| 2008-10-15 | $96.00 | $96.00 | 3,466 | — | — |
| 2008-10-14 | $110.40 | $110.40 | 6,658 | — | — |
| 2008-10-13 | $121.60 | $121.60 | 8,965 | — | — |
| 2008-10-10 | $75.20 | $75.20 | 8,444 | — | — |
| 2008-10-09 | $78.40 | $78.40 | 9,563 | — | — |
| 2008-10-08 | $104.00 | $104.00 | 6,688 | — | — |
| 2008-10-07 | $104.00 | $104.00 | 18,620 | — | — |
| 2008-10-06 | $131.20 | $131.20 | 7,834 | — | — |
| 2008-10-03 | $139.20 | $139.20 | 5,918 | — | — |
| 2008-10-02 | $161.60 | $161.60 | 6,836 | — | — |
| 2008-10-01 | $160.00 | $160.00 | 7,278 | — | — |
| 2008-09-30 | $168.00 | $168.00 | 13,751 | — | — |
| 2008-09-29 | $156.80 | $156.80 | 14,406 | — | — |
| 2008-09-26 | $222.40 | $222.40 | 4,267 | — | — |
| 2008-09-25 | $219.20 | $219.20 | 4,241 | — | — |
| 2008-09-24 | $222.40 | $222.40 | 5,819 | — | — |
| 2008-09-23 | $235.20 | $235.20 | 3,432 | — | — |
| 2008-09-22 | $259.20 | $259.20 | 6,054 | — | — |
| 2008-09-19 | $297.60 | $297.60 | 19,913 | — | — |
| 2008-09-18 | $252.80 | $252.80 | 11,551 | — | — |
| 2008-09-17 | $251.20 | $251.20 | 6,874 | — | — |
| 2008-09-16 | $276.80 | $276.80 | 5,461 | — | — |
| 2008-09-15 | $256.00 | $256.00 | 2,364 | — | — |
| 2008-09-12 | $268.80 | $268.80 | 5,305 | — | — |
| 2008-09-11 | $278.40 | $278.40 | 4,558 | — | — |
| 2008-09-10 | $296.00 | $296.00 | 4,316 | — | — |
| 2008-09-09 | $275.20 | $275.20 | 3,680 | — | — |
| 2008-09-08 | $286.40 | $286.40 | 3,712 | — | — |
| 2008-09-05 | $275.20 | $275.20 | 2,388 | — | — |
| 2008-09-04 | $272.00 | $272.00 | 1,769 | — | — |
| 2008-09-03 | $278.40 | $278.40 | 2,426 | — | — |
| 2008-09-02 | $276.80 | $276.80 | 3,619 | — | — |
| 2008-08-29 | $283.20 | $283.20 | 2,436 | — | — |
| 2008-08-28 | $289.60 | $289.60 | 4,056 | — | — |
| 2008-08-27 | $286.40 | $286.40 | 2,995 | — | — |
| 2008-08-26 | $278.40 | $278.40 | 3,359 | — | — |
| 2008-08-25 | $260.80 | $260.80 | 1,674 | — | — |
| 2008-08-22 | $264.00 | $264.00 | 6,476 | — | — |
| 2008-08-21 | $260.80 | $260.80 | 2,021 | — | — |
| 2008-08-20 | $265.60 | $265.60 | 6,809 | — | — |
| 2008-08-19 | $281.60 | $281.60 | 4,214 | — | — |
| 2008-08-18 | $291.20 | $291.20 | 3,901 | — | — |
| 2008-08-15 | $299.20 | $299.20 | 5,829 | — | — |
| 2008-08-14 | $296.00 | $296.00 | 7,592 | — | — |
| 2008-08-13 | $259.20 | $259.20 | 6,674 | — | — |
| 2008-08-12 | $275.20 | $275.20 | 6,273 | — | — |
| 2008-08-11 | $281.60 | $281.60 | 7,255 | — | — |
| 2008-08-08 | $257.60 | $257.60 | 6,085 | — | — |
| 2008-08-07 | $252.80 | $252.80 | 6,714 | — | — |
| 2008-08-06 | $249.60 | $249.60 | 7,444 | — | — |
| 2008-08-05 | $257.60 | $257.60 | 15,559 | — | — |
| 2008-08-04 | $254.40 | $254.40 | 10,473 | — | — |
| 2008-08-01 | $257.60 | $257.60 | 11,359 | — | — |
| 2008-07-31 | $262.40 | $262.40 | 13,623 | — | — |
| 2008-07-30 | $260.80 | $260.80 | 17,571 | — | — |
| 2008-07-29 | $233.60 | $233.60 | 15,679 | — | — |
| 2008-07-28 | $230.40 | $230.40 | 8,576 | — | — |
| 2008-07-25 | $212.80 | $212.80 | 5,221 | — | — |
| 2008-07-24 | $208.00 | $208.00 | 3,833 | — | — |
| 2008-07-23 | $208.00 | $208.00 | 4,059 | — | — |
| 2008-07-22 | $209.60 | $209.60 | 7,014 | — | — |
| 2008-07-21 | $198.40 | $198.40 | 4,698 | — | — |
| 2008-07-18 | $206.40 | $206.40 | 5,609 | — | — |
| 2008-07-17 | $212.80 | $212.80 | 4,772 | — | — |
| 2008-07-16 | $212.80 | $212.80 | 5,611 | — | — |
| 2008-07-15 | $196.80 | $196.80 | 6,969 | — | — |
| 2008-07-14 | $192.00 | $192.00 | 7,907 | — | — |
| 2008-07-11 | $193.60 | $193.60 | 8,211 | — | — |
| 2008-07-10 | $200.00 | $200.00 | 3,808 | — | — |
| 2008-07-09 | $201.60 | $201.60 | 5,610 | — | — |
| 2008-07-08 | $203.20 | $203.20 | 8,271 | — | — |
| 2008-07-07 | $201.60 | $201.60 | 9,141 | — | — |
| 2008-07-03 | $212.80 | $212.80 | 3,088 | — | — |
| 2008-07-02 | $216.00 | $216.00 | 7,224 | — | — |
| 2008-07-01 | $216.00 | $216.00 | 8,494 | — | — |
| 2008-06-30 | $216.00 | $216.00 | 7,498 | — | — |
| 2008-06-27 | $219.20 | $219.20 | 24,651 | — | — |
| 2008-06-26 | $224.00 | $224.00 | 3,689 | — | — |
| 2008-06-25 | $236.80 | $236.80 | 2,960 | — | — |
| 2008-06-24 | $236.80 | $236.80 | 3,878 | — | — |
| 2008-06-23 | $236.80 | $236.80 | 5,608 | — | — |
| 2008-06-20 | $248.00 | $248.00 | 7,009 | — | — |
| 2008-06-19 | $252.80 | $252.80 | 2,046 | — | — |
| 2008-06-18 | $257.60 | $257.60 | 5,772 | — | — |
| 2008-06-17 | $241.60 | $241.60 | 3,744 | — | — |
| 2008-06-16 | $243.20 | $243.20 | 6,435 | — | — |
| 2008-06-13 | $238.40 | $238.40 | 3,535 | — | — |
| 2008-06-12 | $238.40 | $238.40 | 9,441 | — | — |
| 2008-06-11 | $249.60 | $249.60 | 11,403 | — | — |
| 2008-06-10 | $259.20 | $259.20 | 16,396 | — | — |
| 2008-06-09 | $259.20 | $259.20 | 7,988 | — | — |
| 2008-06-06 | $302.40 | $302.40 | 6,027 | — | — |
| 2008-06-05 | $313.60 | $313.60 | 6,945 | — | — |
| 2008-06-04 | $296.00 | $296.00 | 6,456 | — | — |
| 2008-06-03 | $272.00 | $272.00 | 5,644 | — | — |
| 2008-06-02 | $265.60 | $265.60 | 6,839 | — | — |
| 2008-05-30 | $273.60 | $273.60 | 6,076 | — | — |
| 2008-05-29 | $272.00 | $272.00 | 4,146 | — | — |
| 2008-05-28 | $270.40 | $270.40 | 1,983 | — | — |
| 2008-05-27 | $272.00 | $272.00 | 5,700 | — | — |
| 2008-05-23 | $275.20 | $275.20 | 4,470 | — | — |
| 2008-05-22 | $281.60 | $281.60 | 4,309 | — | — |
| 2008-05-21 | $280.00 | $280.00 | 10,573 | — | — |
| 2008-05-20 | $300.80 | $300.80 | 8,789 | — | — |
| 2008-05-19 | $304.00 | $304.00 | 7,510 | — | — |
| 2008-05-16 | $316.80 | $316.80 | 13,296 | — | — |
| 2008-05-15 | $300.80 | $300.80 | 6,138 | — | — |
| 2008-05-14 | $278.40 | $278.40 | 4,569 | — | — |
| 2008-05-13 | $272.00 | $272.00 | 7,551 | — | — |
| 2008-05-12 | $262.40 | $262.40 | 3,173 | — | — |
| 2008-05-09 | $248.00 | $248.00 | 6,436 | — | — |
| 2008-05-08 | $249.60 | $249.60 | 5,677 | — | — |
| 2008-05-07 | $248.00 | $248.00 | 4,795 | — | — |
| 2008-05-06 | $259.20 | $259.20 | 5,121 | — | — |
| 2008-05-05 | $260.80 | $260.80 | 6,479 | — | — |
| 2008-05-02 | $267.20 | $267.20 | 9,713 | — | — |
| 2008-05-01 | $289.60 | $289.60 | 5,842 | — | — |
| 2008-04-30 | $280.00 | $280.00 | 10,208 | — | — |
| 2008-04-29 | $286.40 | $286.40 | 7,388 | — | — |
| 2008-04-28 | $296.00 | $296.00 | 9,716 | — | — |
| 2008-04-25 | $281.60 | $281.60 | 8,167 | — | — |
| 2008-04-24 | $289.60 | $289.60 | 5,791 | — | — |
| 2008-04-23 | $297.60 | $297.60 | 10,599 | — | — |
| 2008-04-22 | $315.20 | $315.20 | 7,659 | — | — |
| 2008-04-21 | $324.80 | $324.80 | 6,379 | — | — |
| 2008-04-18 | $323.20 | $323.20 | 4,096 | — | — |
| 2008-04-17 | $321.60 | $321.60 | 5,491 | — | — |
| 2008-04-16 | $324.80 | $324.80 | 5,230 | — | — |
| 2008-04-15 | $326.40 | $326.40 | 3,783 | — | — |
| 2008-04-14 | $321.60 | $321.60 | 6,353 | — | — |
| 2008-04-11 | $323.20 | $323.20 | 4,795 | — | — |
| 2008-04-10 | $339.20 | $339.20 | 8,789 | — | — |
| 2008-04-09 | $342.40 | $342.40 | 5,390 | — | — |
| 2008-04-08 | $376.00 | $376.00 | 6,026 | — | — |
| 2008-04-07 | $382.40 | $382.40 | 5,090 | — | — |
| 2008-04-04 | $371.20 | $371.20 | 4,214 | — | — |
| 2008-04-03 | $361.60 | $361.60 | 7,251 | — | — |
| 2008-04-02 | $353.60 | $353.60 | 4,824 | — | — |
| 2008-04-01 | $347.20 | $347.20 | 6,621 | — | — |
| 2008-03-31 | $342.40 | $342.40 | 8,461 | — | — |
| 2008-03-28 | $324.80 | $324.80 | 4,378 | — | — |
| 2008-03-27 | $334.40 | $334.40 | 7,639 | — | — |
| 2008-03-26 | $342.40 | $342.40 | 12,029 | — | — |
| 2008-03-25 | $355.20 | $355.20 | 6,019 | — | — |
| 2008-03-24 | $358.40 | $358.40 | 6,837 | — | — |
| 2008-03-20 | $361.60 | $361.60 | 18,591 | — | — |
| 2008-03-19 | $368.00 | $368.00 | 5,801 | — | — |
| 2008-03-18 | $403.20 | $403.20 | 4,746 | — | — |
| 2008-03-17 | $371.20 | $371.20 | 4,762 | — | — |
| 2008-03-14 | $385.60 | $385.60 | 3,849 | — | — |
| 2008-03-13 | $409.60 | $409.60 | 8,163 | — | — |
| 2008-03-12 | $409.60 | $409.60 | 4,370 | — | — |
| 2008-03-11 | $395.20 | $395.20 | 7,502 | — | — |
| 2008-03-10 | $393.60 | $393.60 | 9,486 | — | — |
| 2008-03-07 | $400.00 | $400.00 | 11,525 | — | — |
| 2008-03-06 | $400.00 | $400.00 | 5,448 | — | — |
| 2008-03-05 | $401.60 | $401.60 | 5,091 | — | — |
| 2008-03-04 | $404.80 | $404.80 | 4,902 | — | — |
| 2008-03-03 | $401.60 | $401.60 | 11,111 | — | — |
| 2008-02-29 | $400.00 | $400.00 | 4,626 | — | — |
| 2008-02-28 | $419.20 | $419.20 | 4,294 | — | — |
| 2008-02-27 | $425.60 | $425.60 | 5,624 | — | — |
| 2008-02-26 | $438.40 | $438.40 | 8,372 | — | — |
| 2008-02-25 | $406.40 | $406.40 | 3,563 | — | — |
| 2008-02-22 | $400.00 | $400.00 | 9,293 | — | — |
| 2008-02-21 | $400.00 | $400.00 | 4,676 | — | — |
| 2008-02-20 | $401.60 | $401.60 | 9,709 | — | — |
| 2008-02-19 | $390.40 | $390.40 | 9,121 | — | — |
| 2008-02-15 | $400.00 | $400.00 | 4,581 | — | — |
| 2008-02-14 | $400.00 | $400.00 | 5,685 | — | — |
| 2008-02-13 | $400.00 | $400.00 | 5,387 | — | — |
| 2008-02-12 | $401.60 | $401.60 | 5,429 | — | — |
| 2008-02-11 | $398.40 | $398.40 | 6,294 | — | — |
| 2008-02-08 | $401.60 | $401.60 | 5,087 | — | — |
| 2008-02-07 | $403.20 | $403.20 | 8,306 | — | — |
| 2008-02-06 | $401.60 | $401.60 | 9,743 | — | — |
| 2008-02-05 | $400.00 | $400.00 | 8,844 | — | — |
| 2008-02-04 | $400.00 | $400.00 | 14,631 | — | — |
| 2008-02-01 | $379.20 | $379.20 | 10,708 | — | — |
| 2008-01-31 | $368.00 | $368.00 | 13,922 | — | — |
| 2008-01-30 | $360.00 | $360.00 | 10,252 | — | — |
| 2008-01-29 | $377.60 | $377.60 | 10,241 | — | — |
| 2008-01-28 | $403.20 | $403.20 | 23,559 | — | — |
| 2008-01-25 | $390.40 | $390.40 | 21,435 | — | — |
| 2008-01-24 | $390.40 | $390.40 | 22,599 | — | — |
| 2008-01-23 | $449.60 | $449.60 | 15,686 | — | — |
| 2008-01-22 | $465.60 | $465.60 | 8,041 | — | — |
| 2008-01-18 | $481.60 | $481.60 | 14,030 | — | — |
| 2008-01-17 | $480.00 | $480.00 | 14,086 | — | — |
| 2008-01-16 | $472.00 | $472.00 | 26,123 | — | — |
| 2008-01-15 | $464.00 | $464.00 | 19,033 | — | — |
| 2008-01-14 | $432.00 | $432.00 | 29,877 | — | — |
| 2008-01-11 | $416.00 | $416.00 | 14,978 | — | — |
| 2008-01-10 | $400.00 | $400.00 | 6,711 | — | — |
| 2008-01-09 | $393.60 | $393.60 | 12,779 | — | — |
| 2008-01-08 | $384.00 | $384.00 | 7,542 | — | — |
| 2008-01-07 | $403.20 | $403.20 | 6,863 | — | — |
| 2008-01-04 | $400.00 | $400.00 | 8,897 | — | — |
| 2008-01-03 | $419.20 | $419.20 | 10,416 | — | — |
| 2008-01-02 | $417.60 | $417.60 | 5,268 | — | — |