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
- 2007-12-03 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 | $191.25 | $221.77 | 6,591 | — | — |
| 2008-12-30 | $170.25 | $197.42 | 6,203 | — | — |
| 2008-12-29 | $171.00 | $198.29 | 1,609 | — | — |
| 2008-12-26 | $180.75 | $209.59 | 1,557 | — | — |
| 2008-12-24 | $177.00 | $205.24 | 960 | — | — |
| 2008-12-23 | $165.00 | $191.33 | 3,855 | — | — |
| 2008-12-22 | $175.50 | $203.50 | 4,269 | — | — |
| 2008-12-19 | $198.75 | $230.46 | 5,199 | — | — |
| 2008-12-18 | $223.50 | $259.16 | 5,611 | — | — |
| 2008-12-17 | $233.25 | $270.47 | 7,635 | — | — |
| 2008-12-16 | $206.25 | $239.16 | 4,504 | — | — |
| 2008-12-15 | $200.25 | $232.20 | 3,091 | — | — |
| 2008-12-12 | $205.50 | $238.29 | 5,221 | — | — |
| 2008-12-11 | $198.75 | $230.46 | 5,780 | — | — |
| 2008-12-10 | $228.75 | $265.25 | 13,189 | — | — |
| 2008-12-09 | $207.75 | $240.90 | 16,629 | — | — |
| 2008-12-08 | $159.00 | $184.37 | 7,336 | — | — |
| 2008-12-05 | $135.00 | $156.54 | 2,489 | — | — |
| 2008-12-04 | $141.75 | $164.37 | 4,253 | — | — |
| 2008-12-03 | $158.25 | $183.50 | 2,472 | — | — |
| 2008-12-02 | $152.25 | $176.54 | 2,945 | — | — |
| 2008-12-01 | $149.25 | $173.07 | 3,585 | — | — |
| 2008-11-28 | $169.50 | $196.55 | 2,059 | — | — |
| 2008-11-26 | $166.50 | $193.07 | 4,736 | — | — |
| 2008-11-25 | $153.00 | $177.41 | 5,640 | — | — |
| 2008-11-24 | $173.98 | $186.52 | 8,477 | — | — |
| 2008-11-21 | $148.39 | $159.09 | 5,071 | — | — |
| 2008-11-20 | $159.36 | $170.84 | 9,555 | — | — |
| 2008-11-19 | $201.02 | $215.52 | 4,315 | — | — |
| 2008-11-18 | $228.07 | $244.51 | 2,591 | — | — |
| 2008-11-17 | $230.26 | $246.86 | 1,921 | — | — |
| 2008-11-14 | $244.88 | $262.54 | 4,796 | — | — |
| 2008-11-13 | $262.43 | $281.35 | 8,349 | — | — |
| 2008-11-12 | $231.73 | $248.43 | 2,810 | — | — |
| 2008-11-11 | $273.39 | $293.10 | 2,514 | — | — |
| 2008-11-10 | $296.78 | $318.18 | 2,534 | — | — |
| 2008-11-07 | $288.01 | $308.77 | 2,467 | — | — |
| 2008-11-06 | $282.16 | $302.50 | 5,636 | — | — |
| 2008-11-05 | $304.09 | $326.02 | 4,089 | — | — |
| 2008-11-04 | $309.21 | $331.50 | 7,245 | — | — |
| 2008-11-03 | $296.78 | $318.18 | 5,430 | — | — |
| 2008-10-31 | $263.89 | $282.91 | 3,815 | — | — |
| 2008-10-30 | $251.46 | $269.59 | 5,265 | — | — |
| 2008-10-29 | $241.23 | $258.62 | 4,189 | — | — |
| 2008-10-28 | $244.15 | $261.75 | 8,460 | — | — |
| 2008-10-27 | $257.31 | $275.86 | 4,996 | — | — |
| 2008-10-24 | $276.32 | $296.24 | 2,499 | — | — |
| 2008-10-23 | $293.86 | $315.04 | 3,222 | — | — |
| 2008-10-22 | $303.36 | $325.23 | 4,395 | — | — |
| 2008-10-21 | $325.29 | $348.74 | 3,876 | — | — |
| 2008-10-20 | $318.71 | $341.69 | 4,784 | — | — |
| 2008-10-17 | $285.09 | $305.64 | 14,539 | — | — |
| 2008-10-16 | $298.25 | $319.75 | 35,022 | — | — |
| 2008-10-15 | $372.08 | $398.90 | 3,918 | — | — |
| 2008-10-14 | $414.47 | $444.35 | 6,873 | — | — |
| 2008-10-13 | $439.33 | $471.00 | 1,382 | — | — |
| 2008-10-10 | $392.54 | $420.84 | 11,075 | — | — |
| 2008-10-09 | $399.85 | $428.68 | 5,170 | — | — |
| 2008-10-08 | $442.25 | $474.13 | 8,917 | — | — |
| 2008-10-07 | $471.49 | $505.48 | 4,421 | — | — |
| 2008-10-06 | $490.50 | $525.86 | 18,732 | — | — |
| 2008-10-03 | $513.89 | $550.94 | 5,410 | — | — |
| 2008-10-02 | $500.73 | $536.83 | 5,895 | — | — |
| 2008-10-01 | $511.70 | $548.58 | 4,751 | — | — |
| 2008-09-30 | $511.70 | $548.58 | 3,642 | — | — |
| 2008-09-29 | $491.96 | $527.42 | 9,981 | — | — |
| 2008-09-26 | $540.94 | $579.93 | 6,584 | — | — |
| 2008-09-25 | $533.63 | $572.10 | 8,309 | — | — |
| 2008-09-24 | $526.32 | $564.26 | 16,104 | — | — |
| 2008-09-23 | $527.78 | $565.83 | 12,359 | — | — |
| 2008-09-22 | $596.49 | $639.49 | 2,947 | — | — |
| 2008-09-19 | $614.04 | $658.30 | 6,825 | — | — |
| 2008-09-18 | $560.67 | $601.09 | 11,066 | — | — |
| 2008-09-17 | $597.22 | $640.28 | 5,800 | — | — |
| 2008-09-16 | $641.81 | $688.08 | 5,773 | — | — |
| 2008-09-15 | $639.62 | $685.73 | 2,565 | — | — |
| 2008-09-12 | $695.18 | $745.29 | 4,555 | — | — |
| 2008-09-11 | $657.16 | $704.54 | 4,104 | — | — |
| 2008-09-10 | $653.51 | $700.62 | 4,798 | — | — |
| 2008-09-09 | $632.31 | $677.89 | 5,793 | — | — |
| 2008-09-08 | $668.86 | $717.08 | 2,840 | — | — |
| 2008-09-05 | $682.75 | $731.97 | 5,978 | — | — |
| 2008-09-04 | $695.91 | $746.07 | 4,891 | — | — |
| 2008-09-03 | $727.34 | $779.77 | 6,022 | — | — |
| 2008-09-02 | $744.15 | $797.80 | 5,049 | — | — |
| 2008-08-29 | $765.35 | $820.53 | 4,417 | — | — |
| 2008-08-28 | $763.89 | $818.96 | 2,607 | — | — |
| 2008-08-27 | $750.73 | $804.85 | 1,740 | — | — |
| 2008-08-26 | $744.88 | $798.58 | 2,300 | — | — |
| 2008-08-25 | $752.19 | $806.42 | 2,542 | — | — |
| 2008-08-22 | $760.96 | $815.82 | 1,514 | — | — |
| 2008-08-21 | $758.77 | $813.47 | 1,331 | — | — |
| 2008-08-20 | $761.70 | $816.61 | 2,081 | — | — |
| 2008-08-19 | $744.15 | $797.80 | 4,025 | — | — |
| 2008-08-18 | $755.85 | $810.34 | 2,023 | — | — |
| 2008-08-15 | $769.01 | $824.44 | 4,119 | — | — |
| 2008-08-14 | $785.82 | $842.47 | 11,140 | — | — |
| 2008-08-13 | $750.00 | $804.07 | 10,038 | — | — |
| 2008-08-12 | $720.76 | $772.72 | 5,817 | — | — |
| 2008-08-11 | $704.68 | $755.48 | 5,071 | — | — |
| 2008-08-08 | $687.13 | $736.67 | 5,703 | — | — |
| 2008-08-07 | $682.02 | $731.18 | 4,517 | — | — |
| 2008-08-06 | $720.03 | $771.94 | 3,892 | — | — |
| 2008-08-05 | $730.99 | $756.26 | 9,264 | — | — |
| 2008-08-04 | $722.95 | $747.94 | 10,617 | — | — |
| 2008-08-01 | $766.81 | $793.32 | 6,400 | — | — |
| 2008-07-31 | $821.64 | $850.04 | 2,904 | — | — |
| 2008-07-30 | $811.40 | $839.45 | 7,096 | — | — |
| 2008-07-29 | $773.39 | $800.13 | 3,412 | — | — |
| 2008-07-28 | $752.92 | $778.95 | 4,929 | — | — |
| 2008-07-25 | $801.17 | $828.86 | 2,654 | — | — |
| 2008-07-24 | $794.59 | $822.06 | 2,915 | — | — |
| 2008-07-23 | $838.45 | $867.43 | 3,676 | — | — |
| 2008-07-22 | $812.87 | $840.96 | 4,036 | — | — |
| 2008-07-21 | $790.94 | $818.28 | 4,384 | — | — |
| 2008-07-18 | $796.78 | $824.33 | 2,149 | — | — |
| 2008-07-17 | $809.94 | $837.94 | 4,653 | — | — |
| 2008-07-16 | $787.28 | $814.49 | 5,358 | — | — |
| 2008-07-15 | $767.54 | $794.08 | 3,209 | — | — |
| 2008-07-14 | $765.35 | $791.81 | 2,774 | — | — |
| 2008-07-11 | $770.47 | $797.10 | 2,157 | — | — |
| 2008-07-10 | $780.70 | $807.69 | 5,335 | — | — |
| 2008-07-09 | $785.82 | $812.98 | 5,244 | — | — |
| 2008-07-08 | $771.20 | $797.86 | 6,198 | — | — |
| 2008-07-07 | $760.96 | $787.27 | 5,995 | — | — |
| 2008-07-03 | $766.08 | $792.56 | 10,624 | — | — |
| 2008-07-02 | $810.67 | $838.70 | 8,308 | — | — |
| 2008-07-01 | $827.49 | $856.09 | 7,538 | — | — |
| 2008-06-30 | $861.84 | $891.63 | 6,640 | — | — |
| 2008-06-27 | $870.61 | $900.71 | 9,680 | — | — |
| 2008-06-26 | $885.96 | $916.59 | 3,410 | — | — |
| 2008-06-25 | $904.97 | $936.25 | 5,060 | — | — |
| 2008-06-24 | $870.61 | $900.71 | 5,811 | — | — |
| 2008-06-23 | $904.24 | $935.50 | 3,614 | — | — |
| 2008-06-20 | $916.67 | $948.35 | 2,070 | — | — |
| 2008-06-19 | $922.51 | $954.40 | 3,323 | — | — |
| 2008-06-18 | $927.63 | $959.70 | 3,346 | — | — |
| 2008-06-17 | $945.18 | $977.85 | 8,876 | — | — |
| 2008-06-16 | $923.25 | $955.16 | 6,265 | — | — |
| 2008-06-13 | $899.12 | $930.20 | 6,215 | — | — |
| 2008-06-12 | $880.12 | $910.54 | 12,304 | — | — |
| 2008-06-11 | $905.70 | $937.01 | 8,778 | — | — |
| 2008-06-10 | $951.75 | $984.65 | 6,877 | — | — |
| 2008-06-09 | $1,004.39 | $1,039.10 | 9,064 | — | — |
| 2008-06-06 | $1,019.74 | $1,054.99 | 5,912 | — | — |
| 2008-06-05 | $1,048.25 | $1,084.48 | 14,608 | — | — |
| 2008-06-04 | $1,045.32 | $1,081.46 | 9,207 | — | — |
| 2008-06-03 | $1,038.01 | $1,073.89 | 6,338 | — | — |
| 2008-06-02 | $1,026.32 | $1,061.79 | 4,583 | — | — |
| 2008-05-30 | $1,021.93 | $1,057.26 | 6,004 | — | — |
| 2008-05-29 | $1,029.97 | $1,065.57 | 13,963 | — | — |
| 2008-05-28 | $1,016.08 | $1,051.20 | 5,692 | — | — |
| 2008-05-27 | $983.19 | $1,017.17 | 3,880 | — | — |
| 2008-05-23 | $992.69 | $1,027.00 | 7,177 | — | — |
| 2008-05-22 | $983.19 | $1,017.17 | 11,357 | — | — |
| 2008-05-21 | $1,023.39 | $1,058.77 | 16,701 | — | — |
| 2008-05-20 | $1,030.70 | $1,066.33 | 25,660 | — | — |
| 2008-05-19 | $1,001.46 | $1,036.08 | 5,501 | — | — |
| 2008-05-16 | $1,026.32 | $1,061.79 | 8,640 | — | — |
| 2008-05-15 | $1,010.23 | $1,045.16 | 4,971 | — | — |
| 2008-05-14 | $1,005.12 | $1,039.86 | 5,731 | — | — |
| 2008-05-13 | $1,013.89 | $1,022.47 | 5,254 | — | — |
| 2008-05-12 | $1,008.04 | $1,016.57 | 3,486 | — | — |
| 2008-05-09 | $1,005.85 | $1,014.36 | 3,859 | — | — |
| 2008-05-08 | $998.54 | $1,006.99 | 3,881 | — | — |
| 2008-05-07 | $1,012.43 | $1,020.99 | 9,940 | — | — |
| 2008-05-06 | $963.45 | $971.60 | 6,018 | — | — |
| 2008-05-05 | $947.37 | $955.38 | 7,317 | — | — |
| 2008-05-02 | $930.56 | $938.43 | 2,546 | — | — |
| 2008-05-01 | $925.44 | $933.27 | 3,945 | — | — |
| 2008-04-30 | $919.59 | $927.37 | 1,960 | — | — |
| 2008-04-29 | $918.86 | $926.63 | 1,390 | — | — |
| 2008-04-28 | $934.21 | $942.11 | 3,696 | — | — |
| 2008-04-25 | $926.90 | $934.74 | 1,988 | — | — |
| 2008-04-24 | $918.13 | $925.90 | 1,482 | — | — |
| 2008-04-23 | $918.13 | $925.90 | 2,178 | — | — |
| 2008-04-22 | $920.32 | $928.11 | 1,278 | — | — |
| 2008-04-21 | $919.59 | $927.37 | 2,172 | — | — |
| 2008-04-18 | $919.59 | $927.37 | 3,252 | — | — |
| 2008-04-17 | $899.85 | $907.47 | 2,260 | — | — |
| 2008-04-16 | $900.58 | $908.20 | 4,304 | — | — |
| 2008-04-15 | $899.12 | $906.73 | 2,092 | — | — |
| 2008-04-14 | $896.20 | $903.78 | 3,973 | — | — |
| 2008-04-11 | $872.81 | $880.19 | 2,112 | — | — |
| 2008-04-10 | $883.04 | $890.51 | 1,662 | — | — |
| 2008-04-09 | $876.46 | $883.88 | 4,268 | — | — |
| 2008-04-08 | $880.85 | $888.30 | 5,004 | — | — |
| 2008-04-07 | $864.77 | $872.08 | 1,238 | — | — |
| 2008-04-04 | $840.64 | $847.76 | 1,560 | — | — |
| 2008-04-03 | $834.80 | $841.86 | 1,592 | — | — |
| 2008-04-02 | $832.60 | $839.65 | 1,598 | — | — |
| 2008-04-01 | $839.18 | $846.28 | 2,041 | — | — |
| 2008-03-31 | $832.60 | $839.65 | 1,309 | — | — |
| 2008-03-28 | $837.72 | $844.81 | 2,112 | — | — |
| 2008-03-27 | $848.68 | $855.86 | 633 | — | — |
| 2008-03-26 | $849.42 | $856.60 | 1,386 | — | — |
| 2008-03-25 | $832.60 | $839.65 | 1,754 | — | — |
| 2008-03-24 | $811.40 | $818.27 | 3,010 | — | — |
| 2008-03-20 | $793.86 | $800.58 | 1,703 | — | — |
| 2008-03-19 | $789.47 | $796.15 | 949 | — | — |
| 2008-03-18 | $815.06 | $821.95 | 4,365 | — | — |
| 2008-03-17 | $788.01 | $794.68 | 1,668 | — | — |
| 2008-03-14 | $805.56 | $812.37 | 1,969 | — | — |
| 2008-03-13 | $817.98 | $824.90 | 1,813 | — | — |
| 2008-03-12 | $823.83 | $830.80 | 2,066 | — | — |
| 2008-03-11 | $828.95 | $835.96 | 2,467 | — | — |
| 2008-03-10 | $808.48 | $815.32 | 1,876 | — | — |
| 2008-03-07 | $861.84 | $869.13 | 1,216 | — | — |
| 2008-03-06 | $858.92 | $866.19 | 725 | — | — |
| 2008-03-05 | $869.88 | $877.24 | 2,260 | — | — |
| 2008-03-04 | $872.08 | $879.45 | 1,792 | — | — |
| 2008-03-03 | $869.15 | $876.51 | 4,497 | — | — |
| 2008-02-29 | $874.27 | $881.67 | 1,390 | — | — |
| 2008-02-28 | $877.92 | $885.35 | 3,044 | — | — |
| 2008-02-27 | $887.43 | $894.93 | 3,514 | — | — |
| 2008-02-26 | $875.73 | $883.14 | 2,182 | — | — |
| 2008-02-25 | $892.54 | $900.09 | 2,650 | — | — |
| 2008-02-22 | $879.39 | $886.83 | 940 | — | — |
| 2008-02-21 | $880.85 | $888.30 | 1,331 | — | — |
| 2008-02-20 | $871.35 | $871.35 | 1,761 | — | — |
| 2008-02-19 | $886.70 | $886.70 | 2,276 | — | — |
| 2008-02-15 | $896.20 | $896.20 | 6,546 | — | — |
| 2008-02-14 | $904.24 | $904.24 | 12,179 | — | — |
| 2008-02-13 | $837.72 | $837.72 | 1,830 | — | — |
| 2008-02-12 | $807.02 | $807.02 | 2,064 | — | — |
| 2008-02-11 | $825.29 | $825.29 | 2,733 | — | — |
| 2008-02-08 | $798.98 | $798.98 | 2,933 | — | — |
| 2008-02-07 | $785.82 | $785.82 | 2,372 | — | — |
| 2008-02-06 | $774.85 | $774.85 | 2,157 | — | — |
| 2008-02-05 | $779.24 | $779.24 | 1,676 | — | — |
| 2008-02-04 | $807.02 | $807.02 | 1,654 | — | — |
| 2008-02-01 | $818.71 | $818.71 | 5,424 | — | — |
| 2008-01-31 | $839.18 | $839.18 | 3,970 | — | — |
| 2008-01-30 | $785.82 | $785.82 | 6,997 | — | — |
| 2008-01-29 | $734.65 | $734.65 | 9,491 | — | — |
| 2008-01-28 | $717.11 | $717.11 | 6,926 | — | — |
| 2008-01-25 | $711.99 | $711.99 | 6,082 | — | — |
| 2008-01-24 | $709.06 | $709.06 | 6,122 | — | — |
| 2008-01-23 | $684.21 | $684.21 | 3,049 | — | — |
| 2008-01-22 | $705.41 | $705.41 | 4,372 | — | — |
| 2008-01-18 | $709.06 | $709.06 | 8,193 | — | — |
| 2008-01-17 | $716.37 | $716.37 | 3,677 | — | — |
| 2008-01-16 | $719.30 | $719.30 | 6,747 | — | — |
| 2008-01-15 | $717.84 | $717.84 | 1,480 | — | — |
| 2008-01-14 | $749.27 | $749.27 | 1,908 | — | — |
| 2008-01-11 | $749.27 | $749.27 | 4,715 | — | — |
| 2008-01-10 | $732.46 | $732.46 | 3,330 | — | — |
| 2008-01-09 | $730.99 | $730.99 | 8,547 | — | — |
| 2008-01-08 | $756.58 | $756.58 | 7,691 | — | — |
| 2008-01-07 | $798.98 | $798.98 | 4,014 | — | — |
| 2008-01-04 | $797.51 | $797.51 | 7,297 | — | — |
| 2008-01-03 | $870.61 | $870.61 | 2,085 | — | — |
| 2008-01-02 | $893.27 | $893.28 | 2,016 | — | — |