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
- 2000-11-29 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 | $80.00 | $80.00 | 62,010 | — | — |
| 2008-12-30 | $85.20 | $85.20 | 22,260 | — | — |
| 2008-12-29 | $82.70 | $82.70 | 15,520 | — | — |
| 2008-12-26 | $86.10 | $86.10 | 10,700 | — | — |
| 2008-12-24 | $83.90 | $83.90 | 4,620 | — | — |
| 2008-12-23 | $81.90 | $81.90 | 35,270 | — | — |
| 2008-12-22 | $79.70 | $79.70 | 31,980 | — | — |
| 2008-12-19 | $84.10 | $84.10 | 76,980 | — | — |
| 2008-12-18 | $89.20 | $89.20 | 37,560 | — | — |
| 2008-12-17 | $83.40 | $83.40 | 31,470 | — | — |
| 2008-12-16 | $78.80 | $78.80 | 33,750 | — | — |
| 2008-12-15 | $72.90 | $72.90 | 33,140 | — | — |
| 2008-12-12 | $72.50 | $72.50 | 36,200 | — | — |
| 2008-12-11 | $73.40 | $73.40 | 31,090 | — | — |
| 2008-12-10 | $78.80 | $78.80 | 43,070 | — | — |
| 2008-12-09 | $77.90 | $77.90 | 46,280 | — | — |
| 2008-12-08 | $75.90 | $75.90 | 60,440 | — | — |
| 2008-12-05 | $70.20 | $70.20 | 49,990 | — | — |
| 2008-12-04 | $64.00 | $64.00 | 55,320 | — | — |
| 2008-12-03 | $64.60 | $64.60 | 43,550 | — | — |
| 2008-12-02 | $64.70 | $64.70 | 40,580 | — | — |
| 2008-12-01 | $60.00 | $60.00 | 41,540 | — | — |
| 2008-11-28 | $74.20 | $74.20 | 8,270 | — | — |
| 2008-11-26 | $71.60 | $71.60 | 40,700 | — | — |
| 2008-11-25 | $65.60 | $65.60 | 47,970 | — | — |
| 2008-11-24 | $64.10 | $64.10 | 73,750 | — | — |
| 2008-11-21 | $60.00 | $60.00 | 61,150 | — | — |
| 2008-11-20 | $53.80 | $53.80 | 70,260 | — | — |
| 2008-11-19 | $56.10 | $56.10 | 54,200 | — | — |
| 2008-11-18 | $61.80 | $61.80 | 55,850 | — | — |
| 2008-11-17 | $66.10 | $66.10 | 43,420 | — | — |
| 2008-11-14 | $65.50 | $65.50 | 43,510 | — | — |
| 2008-11-13 | $71.00 | $71.00 | 58,390 | — | — |
| 2008-11-12 | $64.80 | $64.80 | 46,010 | — | — |
| 2008-11-11 | $72.00 | $72.00 | 36,640 | — | — |
| 2008-11-10 | $74.20 | $74.20 | 44,870 | — | — |
| 2008-11-07 | $79.40 | $79.40 | 48,040 | — | — |
| 2008-11-06 | $81.80 | $81.80 | 73,130 | — | — |
| 2008-11-05 | $86.20 | $86.20 | 65,090 | — | — |
| 2008-11-04 | $87.20 | $87.20 | 55,790 | — | — |
| 2008-11-03 | $89.10 | $89.10 | 75,660 | — | — |
| 2008-10-31 | $87.10 | $87.10 | 53,050 | — | — |
| 2008-10-30 | $86.80 | $86.80 | 73,170 | — | — |
| 2008-10-29 | $86.00 | $86.00 | 135,340 | — | — |
| 2008-10-28 | $72.90 | $72.90 | 562,660 | — | — |
| 2008-10-27 | $88.40 | $88.40 | 315,580 | — | — |
| 2008-10-24 | $144.10 | $144.10 | 55,130 | — | — |
| 2008-10-23 | $150.30 | $150.30 | 54,610 | — | — |
| 2008-10-22 | $156.30 | $156.30 | 35,400 | — | — |
| 2008-10-21 | $166.00 | $166.00 | 56,170 | — | — |
| 2008-10-20 | $165.10 | $165.10 | 38,820 | — | — |
| 2008-10-17 | $159.50 | $159.50 | 62,500 | — | — |
| 2008-10-16 | $166.70 | $166.70 | 59,880 | — | — |
| 2008-10-15 | $164.10 | $164.10 | 46,970 | — | — |
| 2008-10-14 | $189.40 | $189.40 | 57,290 | — | — |
| 2008-10-13 | $198.20 | $198.20 | 42,820 | — | — |
| 2008-10-10 | $175.20 | $175.20 | 88,080 | — | — |
| 2008-10-09 | $177.80 | $177.80 | 65,880 | — | — |
| 2008-10-08 | $187.40 | $187.40 | 86,980 | — | — |
| 2008-10-07 | $183.10 | $183.10 | 49,940 | — | — |
| 2008-10-06 | $199.00 | $199.00 | 76,940 | — | — |
| 2008-10-03 | $209.60 | $209.60 | 49,710 | — | — |
| 2008-10-02 | $220.10 | $220.10 | 30,590 | — | — |
| 2008-10-01 | $227.70 | $227.70 | 24,560 | — | — |
| 2008-09-30 | $233.50 | $233.50 | 35,540 | — | — |
| 2008-09-29 | $227.50 | $227.50 | 58,990 | — | — |
| 2008-09-26 | $246.90 | $246.90 | 48,070 | — | — |
| 2008-09-25 | $246.90 | $246.90 | 27,170 | — | — |
| 2008-09-24 | $248.00 | $248.00 | 55,590 | — | — |
| 2008-09-23 | $248.10 | $248.10 | 44,020 | — | — |
| 2008-09-22 | $256.80 | $256.80 | 68,000 | — | — |
| 2008-09-19 | $249.90 | $249.90 | 138,880 | — | — |
| 2008-09-18 | $247.80 | $247.80 | 139,510 | — | — |
| 2008-09-17 | $237.70 | $237.70 | 90,760 | — | — |
| 2008-09-16 | $249.00 | $249.00 | 59,220 | — | — |
| 2008-09-15 | $237.60 | $237.60 | 41,700 | — | — |
| 2008-09-12 | $247.10 | $247.10 | 33,210 | — | — |
| 2008-09-11 | $251.00 | $251.00 | 60,120 | — | — |
| 2008-09-10 | $242.00 | $242.00 | 32,900 | — | — |
| 2008-09-09 | $227.20 | $227.20 | 26,760 | — | — |
| 2008-09-08 | $238.50 | $238.50 | 28,410 | — | — |
| 2008-09-05 | $236.30 | $236.30 | 27,670 | — | — |
| 2008-09-04 | $231.50 | $231.50 | 38,140 | — | — |
| 2008-09-03 | $239.30 | $239.30 | 101,740 | — | — |
| 2008-09-02 | $232.80 | $232.80 | 41,710 | — | — |
| 2008-08-29 | $236.60 | $236.60 | 21,320 | — | — |
| 2008-08-28 | $238.70 | $238.70 | 31,370 | — | — |
| 2008-08-27 | $228.50 | $228.50 | 41,450 | — | — |
| 2008-08-26 | $222.30 | $222.30 | 21,950 | — | — |
| 2008-08-25 | $221.10 | $221.10 | 28,140 | — | — |
| 2008-08-22 | $227.80 | $227.80 | 32,570 | — | — |
| 2008-08-21 | $217.30 | $217.30 | 22,470 | — | — |
| 2008-08-20 | $216.10 | $216.10 | 19,900 | — | — |
| 2008-08-19 | $218.10 | $218.10 | 29,760 | — | — |
| 2008-08-18 | $216.80 | $216.80 | 46,400 | — | — |
| 2008-08-15 | $228.40 | $228.40 | 84,050 | — | — |
| 2008-08-14 | $238.30 | $238.30 | 35,660 | — | — |
| 2008-08-13 | $229.20 | $229.20 | 48,310 | — | — |
| 2008-08-12 | $240.00 | $240.00 | 34,280 | — | — |
| 2008-08-11 | $238.30 | $238.30 | 38,720 | — | — |
| 2008-08-08 | $230.70 | $230.70 | 36,900 | — | — |
| 2008-08-07 | $221.10 | $221.10 | 74,610 | — | — |
| 2008-08-06 | $230.70 | $230.70 | 187,880 | — | — |
| 2008-08-05 | $239.60 | $239.60 | 61,280 | — | — |
| 2008-08-04 | $250.90 | $250.90 | 26,400 | — | — |
| 2008-08-01 | $254.80 | $254.80 | 74,290 | — | — |
| 2008-07-31 | $254.40 | $254.40 | 66,080 | — | — |
| 2008-07-30 | $230.80 | $230.80 | 41,310 | — | — |
| 2008-07-29 | $231.90 | $231.90 | 41,510 | — | — |
| 2008-07-28 | $228.70 | $228.70 | 41,800 | — | — |
| 2008-07-25 | $240.00 | $240.00 | 42,100 | — | — |
| 2008-07-24 | $231.60 | $231.60 | 51,070 | — | — |
| 2008-07-23 | $244.00 | $244.00 | 41,760 | — | — |
| 2008-07-22 | $256.30 | $256.30 | 70,690 | — | — |
| 2008-07-21 | $246.60 | $246.60 | 45,870 | — | — |
| 2008-07-18 | $246.40 | $246.40 | 79,050 | — | — |
| 2008-07-17 | $249.20 | $249.20 | 61,040 | — | — |
| 2008-07-16 | $242.40 | $242.40 | 62,910 | — | — |
| 2008-07-15 | $231.20 | $231.20 | 102,000 | — | — |
| 2008-07-14 | $219.70 | $219.70 | 37,470 | — | — |
| 2008-07-11 | $221.70 | $221.70 | 31,470 | — | — |
| 2008-07-10 | $229.70 | $229.70 | 39,110 | — | — |
| 2008-07-09 | $222.10 | $222.10 | 39,040 | — | — |
| 2008-07-08 | $223.70 | $223.70 | 43,880 | — | — |
| 2008-07-07 | $218.60 | $218.60 | 33,470 | — | — |
| 2008-07-03 | $224.80 | $224.80 | 24,370 | — | — |
| 2008-07-02 | $222.80 | $222.80 | 52,350 | — | — |
| 2008-07-01 | $224.00 | $224.00 | 39,700 | — | — |
| 2008-06-30 | $226.60 | $226.60 | 50,260 | — | — |
| 2008-06-27 | $232.40 | $232.40 | 60,690 | — | — |
| 2008-06-26 | $232.50 | $232.50 | 49,530 | — | — |
| 2008-06-25 | $239.90 | $239.90 | 59,090 | — | — |
| 2008-06-24 | $231.50 | $231.50 | 54,800 | — | — |
| 2008-06-23 | $231.60 | $231.60 | 55,260 | — | — |
| 2008-06-20 | $235.00 | $235.00 | 101,050 | — | — |
| 2008-06-19 | $236.20 | $236.20 | 59,440 | — | — |
| 2008-06-18 | $225.40 | $225.40 | 20,720 | — | — |
| 2008-06-17 | $222.90 | $222.90 | 25,940 | — | — |
| 2008-06-16 | $226.90 | $226.90 | 54,710 | — | — |
| 2008-06-13 | $221.50 | $221.50 | 28,220 | — | — |
| 2008-06-12 | $213.40 | $213.40 | 24,550 | — | — |
| 2008-06-11 | $212.00 | $212.00 | 79,920 | — | — |
| 2008-06-10 | $221.20 | $221.20 | 46,880 | — | — |
| 2008-06-09 | $220.20 | $220.20 | 58,820 | — | — |
| 2008-06-06 | $228.30 | $228.30 | 54,350 | — | — |
| 2008-06-05 | $237.20 | $237.20 | 63,980 | — | — |
| 2008-06-04 | $222.70 | $222.70 | 47,200 | — | — |
| 2008-06-03 | $225.50 | $225.50 | 179,080 | — | — |
| 2008-06-02 | $235.20 | $235.20 | 67,390 | — | — |
| 2008-05-30 | $233.40 | $233.40 | 149,800 | — | — |
| 2008-05-29 | $231.00 | $231.00 | 69,900 | — | — |
| 2008-05-28 | $218.90 | $218.90 | 40,640 | — | — |
| 2008-05-27 | $219.40 | $219.40 | 41,310 | — | — |
| 2008-05-23 | $205.00 | $205.00 | 23,570 | — | — |
| 2008-05-22 | $205.40 | $205.40 | 58,540 | — | — |
| 2008-05-21 | $201.50 | $201.50 | 56,090 | — | — |
| 2008-05-20 | $208.20 | $208.20 | 83,520 | — | — |
| 2008-05-19 | $222.80 | $222.80 | 38,870 | — | — |
| 2008-05-16 | $219.40 | $219.40 | 30,810 | — | — |
| 2008-05-15 | $220.40 | $220.40 | 35,040 | — | — |
| 2008-05-14 | $226.70 | $226.70 | 47,150 | — | — |
| 2008-05-13 | $227.70 | $227.70 | 25,270 | — | — |
| 2008-05-12 | $228.20 | $228.20 | 59,120 | — | — |
| 2008-05-09 | $222.40 | $222.40 | 31,770 | — | — |
| 2008-05-08 | $220.30 | $220.30 | 38,470 | — | — |
| 2008-05-07 | $225.20 | $225.20 | 44,480 | — | — |
| 2008-05-06 | $232.40 | $232.40 | 61,420 | — | — |
| 2008-05-05 | $220.40 | $220.40 | 22,230 | — | — |
| 2008-05-02 | $222.00 | $222.00 | 35,880 | — | — |
| 2008-05-01 | $227.70 | $227.70 | 34,220 | — | — |
| 2008-04-30 | $225.00 | $225.00 | 45,760 | — | — |
| 2008-04-29 | $225.60 | $225.60 | 47,130 | — | — |
| 2008-04-28 | $228.20 | $228.20 | 73,900 | — | — |
| 2008-04-25 | $221.80 | $221.80 | 93,410 | — | — |
| 2008-04-24 | $212.40 | $212.40 | 79,170 | — | — |
| 2008-04-23 | $203.50 | $203.50 | 78,340 | — | — |
| 2008-04-22 | $190.80 | $190.80 | 34,580 | — | — |
| 2008-04-21 | $191.30 | $191.30 | 48,300 | — | — |
| 2008-04-18 | $192.30 | $192.30 | 61,840 | — | — |
| 2008-04-17 | $178.90 | $178.90 | 33,810 | — | — |
| 2008-04-16 | $180.20 | $180.20 | 57,580 | — | — |
| 2008-04-15 | $176.00 | $176.00 | 65,640 | — | — |
| 2008-04-14 | $180.50 | $180.50 | 101,640 | — | — |
| 2008-04-11 | $192.50 | $192.50 | 68,340 | — | — |
| 2008-04-10 | $203.70 | $203.70 | 59,250 | — | — |
| 2008-04-09 | $197.10 | $197.10 | 29,710 | — | — |
| 2008-04-08 | $201.70 | $201.70 | 69,720 | — | — |
| 2008-04-07 | $193.90 | $193.90 | 30,560 | — | — |
| 2008-04-04 | $192.50 | $192.50 | 38,560 | — | — |
| 2008-04-03 | $193.10 | $193.10 | 49,530 | — | — |
| 2008-04-02 | $186.80 | $186.80 | 62,410 | — | — |
| 2008-04-01 | $194.60 | $194.60 | 61,710 | — | — |
| 2008-03-31 | $186.60 | $186.60 | 47,940 | — | — |
| 2008-03-28 | $181.90 | $181.90 | 43,520 | — | — |
| 2008-03-27 | $187.90 | $187.90 | 42,110 | — | — |
| 2008-03-26 | $185.10 | $185.10 | 31,690 | — | — |
| 2008-03-25 | $183.30 | $183.30 | 45,510 | — | — |
| 2008-03-24 | $186.90 | $186.90 | 112,930 | — | — |
| 2008-03-20 | $163.10 | $163.10 | 151,440 | — | — |
| 2008-03-19 | $157.90 | $157.90 | 105,730 | — | — |
| 2008-03-18 | $164.90 | $164.90 | 91,620 | — | — |
| 2008-03-17 | $155.00 | $155.00 | 107,190 | — | — |
| 2008-03-14 | $163.80 | $163.80 | 86,280 | — | — |
| 2008-03-13 | $165.70 | $165.70 | 110,810 | — | — |
| 2008-03-12 | $165.40 | $165.40 | 179,850 | — | — |
| 2008-03-11 | $162.90 | $162.90 | 143,990 | — | — |
| 2008-03-10 | $161.50 | $161.50 | 190,990 | — | — |
| 2008-03-07 | $175.90 | $175.90 | 137,070 | — | — |
| 2008-03-06 | $192.30 | $192.30 | 59,130 | — | — |
| 2008-03-05 | $203.70 | $203.70 | 37,510 | — | — |
| 2008-03-04 | $206.10 | $206.10 | 103,020 | — | — |
| 2008-03-03 | $200.40 | $200.40 | 53,160 | — | — |
| 2008-02-29 | $198.20 | $198.20 | 125,130 | — | — |
| 2008-02-28 | $203.80 | $203.80 | 116,830 | — | — |
| 2008-02-27 | $207.50 | $207.50 | 52,410 | — | — |
| 2008-02-26 | $205.40 | $205.40 | 81,830 | — | — |
| 2008-02-25 | $202.10 | $202.10 | 62,490 | — | — |
| 2008-02-22 | $196.70 | $196.70 | 90,000 | — | — |
| 2008-02-21 | $196.50 | $196.50 | 254,460 | — | — |
| 2008-02-20 | $209.60 | $209.60 | 124,780 | — | — |
| 2008-02-19 | $221.50 | $221.50 | 42,700 | — | — |
| 2008-02-15 | $222.90 | $222.90 | 43,480 | — | — |
| 2008-02-14 | $227.00 | $227.00 | 97,580 | — | — |
| 2008-02-13 | $231.00 | $231.00 | 87,340 | — | — |
| 2008-02-12 | $218.40 | $218.40 | 97,590 | — | — |
| 2008-02-11 | $225.50 | $225.50 | 108,520 | — | — |
| 2008-02-08 | $236.50 | $236.50 | 72,490 | — | — |
| 2008-02-07 | $228.90 | $228.90 | 183,890 | — | — |
| 2008-02-06 | $227.20 | $227.20 | 128,120 | — | — |
| 2008-02-05 | $248.20 | $248.20 | 111,080 | — | — |
| 2008-02-04 | $260.40 | $260.40 | 64,160 | — | — |
| 2008-02-01 | $261.80 | $261.80 | 237,350 | — | — |
| 2008-01-31 | $275.30 | $275.30 | 97,670 | — | — |
| 2008-01-30 | $264.50 | $264.50 | 62,880 | — | — |
| 2008-01-29 | $263.90 | $263.90 | 40,330 | — | — |
| 2008-01-28 | $263.90 | $263.90 | 57,450 | — | — |
| 2008-01-25 | $255.40 | $255.40 | 75,640 | — | — |
| 2008-01-24 | $258.90 | $258.90 | 59,660 | — | — |
| 2008-01-23 | $254.60 | $254.60 | 104,830 | — | — |
| 2008-01-22 | $256.70 | $256.70 | 96,400 | — | — |
| 2008-01-18 | $270.00 | $270.00 | 80,160 | — | — |
| 2008-01-17 | $281.50 | $281.50 | 84,170 | — | — |
| 2008-01-16 | $281.90 | $281.90 | 177,290 | — | — |
| 2008-01-15 | $272.30 | $272.30 | 102,300 | — | — |
| 2008-01-14 | $268.00 | $268.00 | 103,510 | — | — |
| 2008-01-11 | $274.00 | $274.00 | 123,810 | — | — |
| 2008-01-10 | $267.50 | $267.50 | 147,310 | — | — |
| 2008-01-09 | $248.90 | $248.90 | 103,980 | — | — |
| 2008-01-08 | $242.70 | $242.70 | 74,190 | — | — |
| 2008-01-07 | $248.70 | $248.70 | 168,420 | — | — |
| 2008-01-04 | $232.50 | $232.50 | 105,560 | — | — |
| 2008-01-03 | $245.10 | $245.10 | 80,300 | — | — |
| 2008-01-02 | $246.90 | $246.90 | 63,390 | — | — |