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
- 2007-06-27 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 | $255.00 | $255.00 | 8,335 | — | — |
| 2008-12-30 | $243.80 | $243.80 | 5,745 | — | — |
| 2008-12-29 | $246.80 | $246.80 | 7,160 | — | — |
| 2008-12-26 | $245.60 | $245.60 | 1,845 | — | — |
| 2008-12-24 | $230.80 | $230.80 | 3,960 | — | — |
| 2008-12-23 | $247.20 | $247.20 | 11,540 | — | — |
| 2008-12-22 | $243.00 | $243.00 | 15,950 | — | — |
| 2008-12-19 | $230.20 | $230.20 | 11,160 | — | — |
| 2008-12-18 | $213.00 | $213.00 | 5,600 | — | — |
| 2008-12-17 | $208.00 | $208.00 | 6,355 | — | — |
| 2008-12-16 | $205.00 | $205.00 | 7,230 | — | — |
| 2008-12-15 | $192.80 | $192.80 | 5,395 | — | — |
| 2008-12-12 | $189.00 | $189.00 | 6,995 | — | — |
| 2008-12-11 | $194.20 | $194.20 | 5,505 | — | — |
| 2008-12-10 | $214.40 | $214.40 | 8,675 | — | — |
| 2008-12-09 | $212.00 | $212.00 | 8,920 | — | — |
| 2008-12-08 | $216.20 | $216.20 | 16,825 | — | — |
| 2008-12-05 | $189.40 | $189.40 | 8,100 | — | — |
| 2008-12-04 | $162.40 | $162.40 | 3,345 | — | — |
| 2008-12-03 | $177.40 | $177.40 | 6,865 | — | — |
| 2008-12-02 | $166.60 | $166.60 | 7,920 | — | — |
| 2008-12-01 | $169.20 | $169.20 | 7,220 | — | — |
| 2008-11-28 | $186.40 | $186.40 | 2,455 | — | — |
| 2008-11-26 | $182.40 | $182.40 | 8,895 | — | — |
| 2008-11-25 | $164.20 | $164.20 | 22,125 | — | — |
| 2008-11-24 | $158.40 | $158.40 | 21,885 | — | — |
| 2008-11-21 | $148.20 | $148.20 | 9,945 | — | — |
| 2008-11-20 | $135.00 | $135.00 | 10,025 | — | — |
| 2008-11-19 | $145.20 | $145.20 | 15,980 | — | — |
| 2008-11-18 | $171.80 | $171.80 | 13,100 | — | — |
| 2008-11-17 | $175.00 | $175.00 | 5,440 | — | — |
| 2008-11-14 | $188.80 | $188.80 | 7,145 | — | — |
| 2008-11-13 | $196.60 | $196.60 | 10,815 | — | — |
| 2008-11-12 | $190.40 | $190.40 | 6,020 | — | — |
| 2008-11-11 | $201.40 | $201.40 | 4,795 | — | — |
| 2008-11-10 | $209.40 | $209.40 | 5,395 | — | — |
| 2008-11-07 | $213.40 | $213.40 | 5,785 | — | — |
| 2008-11-06 | $228.20 | $228.20 | 4,865 | — | — |
| 2008-11-05 | $230.60 | $230.60 | 8,455 | — | — |
| 2008-11-04 | $236.80 | $236.80 | 10,205 | — | — |
| 2008-11-03 | $238.20 | $238.20 | 15,765 | — | — |
| 2008-10-31 | $244.00 | $244.00 | 27,325 | — | — |
| 2008-10-30 | $254.00 | $254.00 | 9,085 | — | — |
| 2008-10-29 | $240.20 | $240.20 | 11,560 | — | — |
| 2008-10-28 | $245.20 | $245.20 | 10,075 | — | — |
| 2008-10-27 | $249.40 | $249.40 | 3,865 | — | — |
| 2008-10-24 | $260.40 | $260.40 | 12,350 | — | — |
| 2008-10-23 | $267.40 | $267.40 | 15,770 | — | — |
| 2008-10-22 | $273.80 | $273.80 | 15,520 | — | — |
| 2008-10-21 | $286.60 | $286.60 | 20,225 | — | — |
| 2008-10-20 | $300.80 | $300.80 | 12,985 | — | — |
| 2008-10-17 | $305.60 | $305.60 | 24,400 | — | — |
| 2008-10-16 | $280.80 | $280.80 | 17,160 | — | — |
| 2008-10-15 | $301.20 | $301.20 | 25,505 | — | — |
| 2008-10-14 | $340.00 | $340.00 | 17,750 | — | — |
| 2008-10-13 | $332.00 | $332.00 | 4,120 | — | — |
| 2008-10-10 | $296.80 | $296.80 | 14,795 | — | — |
| 2008-10-09 | $284.80 | $284.80 | 11,100 | — | — |
| 2008-10-08 | $299.60 | $299.60 | 14,195 | — | — |
| 2008-10-07 | $289.80 | $289.80 | 15,330 | — | — |
| 2008-10-06 | $280.80 | $280.80 | 14,535 | — | — |
| 2008-10-03 | $308.60 | $308.60 | 14,860 | — | — |
| 2008-10-02 | $321.40 | $321.40 | 6,445 | — | — |
| 2008-10-01 | $359.60 | $359.60 | 5,930 | — | — |
| 2008-09-30 | $352.60 | $352.60 | 10,130 | — | — |
| 2008-09-29 | $345.60 | $345.60 | 15,815 | — | — |
| 2008-09-26 | $374.60 | $374.60 | 9,635 | — | — |
| 2008-09-25 | $382.20 | $382.20 | 7,685 | — | — |
| 2008-09-24 | $379.40 | $379.40 | 6,085 | — | — |
| 2008-09-23 | $394.80 | $394.80 | 7,120 | — | — |
| 2008-09-22 | $385.20 | $385.20 | 13,810 | — | — |
| 2008-09-19 | $401.40 | $401.40 | 29,575 | — | — |
| 2008-09-18 | $432.00 | $432.00 | 13,880 | — | — |
| 2008-09-17 | $365.00 | $365.00 | 6,075 | — | — |
| 2008-09-16 | $370.40 | $370.40 | 10,355 | — | — |
| 2008-09-15 | $375.00 | $375.00 | 12,025 | — | — |
| 2008-09-12 | $388.60 | $388.60 | 7,950 | — | — |
| 2008-09-11 | $392.60 | $392.60 | 19,400 | — | — |
| 2008-09-10 | $379.20 | $379.20 | 12,305 | — | — |
| 2008-09-09 | $378.20 | $378.20 | 12,975 | — | — |
| 2008-09-08 | $396.60 | $396.60 | 10,875 | — | — |
| 2008-09-05 | $390.00 | $390.00 | 11,140 | — | — |
| 2008-09-04 | $381.20 | $381.20 | 6,560 | — | — |
| 2008-09-03 | $399.00 | $399.00 | 11,215 | — | — |
| 2008-09-02 | $381.00 | $381.00 | 26,650 | — | — |
| 2008-08-29 | $408.00 | $408.00 | 8,505 | — | — |
| 2008-08-28 | $414.60 | $414.60 | 11,840 | — | — |
| 2008-08-27 | $420.00 | $420.00 | 7,855 | — | — |
| 2008-08-26 | $416.60 | $416.60 | 8,530 | — | — |
| 2008-08-25 | $437.60 | $437.60 | 5,420 | — | — |
| 2008-08-22 | $455.80 | $455.80 | 6,940 | — | — |
| 2008-08-21 | $433.60 | $433.60 | 5,905 | — | — |
| 2008-08-20 | $441.00 | $441.00 | 8,075 | — | — |
| 2008-08-19 | $446.20 | $446.20 | 7,040 | — | — |
| 2008-08-18 | $447.80 | $447.80 | 7,530 | — | — |
| 2008-08-15 | $479.60 | $479.60 | 15,930 | — | — |
| 2008-08-14 | $443.40 | $443.40 | 11,825 | — | — |
| 2008-08-13 | $442.40 | $442.40 | 11,625 | — | — |
| 2008-08-12 | $441.20 | $441.20 | 10,670 | — | — |
| 2008-08-11 | $426.80 | $426.80 | 12,765 | — | — |
| 2008-08-08 | $411.80 | $411.80 | 8,915 | — | — |
| 2008-08-07 | $402.80 | $402.80 | 10,675 | — | — |
| 2008-08-06 | $390.80 | $390.80 | 5,670 | — | — |
| 2008-08-05 | $390.60 | $390.60 | 12,120 | — | — |
| 2008-08-04 | $357.00 | $357.00 | 20,545 | — | — |
| 2008-08-01 | $412.00 | $412.00 | 37,735 | — | — |
| 2008-07-31 | $381.60 | $381.60 | 11,650 | — | — |
| 2008-07-30 | $395.80 | $395.80 | 15,015 | — | — |
| 2008-07-29 | $417.60 | $417.60 | 12,280 | — | — |
| 2008-07-28 | $394.40 | $394.40 | 15,490 | — | — |
| 2008-07-25 | $430.00 | $430.00 | 8,565 | — | — |
| 2008-07-24 | $423.00 | $423.00 | 9,280 | — | — |
| 2008-07-23 | $443.00 | $443.00 | 9,935 | — | — |
| 2008-07-22 | $439.60 | $439.60 | 7,185 | — | — |
| 2008-07-21 | $428.40 | $428.40 | 7,530 | — | — |
| 2008-07-18 | $430.80 | $430.80 | 14,415 | — | — |
| 2008-07-17 | $455.80 | $455.80 | 12,820 | — | — |
| 2008-07-16 | $464.40 | $464.40 | 16,105 | — | — |
| 2008-07-15 | $401.60 | $401.60 | 17,105 | — | — |
| 2008-07-14 | $394.80 | $394.80 | 12,615 | — | — |
| 2008-07-11 | $381.20 | $381.20 | 24,690 | — | — |
| 2008-07-10 | $401.40 | $401.40 | 8,105 | — | — |
| 2008-07-09 | $392.40 | $392.40 | 11,965 | — | — |
| 2008-07-08 | $399.80 | $399.80 | 27,805 | — | — |
| 2008-07-07 | $389.00 | $389.00 | 21,290 | — | — |
| 2008-07-03 | $402.00 | $402.00 | 8,310 | — | — |
| 2008-07-02 | $408.00 | $408.00 | 23,385 | — | — |
| 2008-07-01 | $436.60 | $436.60 | 26,840 | — | — |
| 2008-06-30 | $436.40 | $436.40 | 13,135 | — | — |
| 2008-06-27 | $429.60 | $429.60 | 86,760 | — | — |
| 2008-06-26 | $452.20 | $452.20 | 25,730 | — | — |
| 2008-06-25 | $457.60 | $457.60 | 79,365 | — | — |
| 2008-06-24 | $429.00 | $429.00 | 95,570 | — | — |
| 2008-06-23 | $553.80 | $553.80 | 11,215 | — | — |
| 2008-06-20 | $556.60 | $556.60 | 9,120 | — | — |
| 2008-06-19 | $561.40 | $561.40 | 5,990 | — | — |
| 2008-06-18 | $560.40 | $560.40 | 12,520 | — | — |
| 2008-06-17 | $565.40 | $565.40 | 14,680 | — | — |
| 2008-06-16 | $532.20 | $532.20 | 13,060 | — | — |
| 2008-06-13 | $548.20 | $548.20 | 4,135 | — | — |
| 2008-06-12 | $531.80 | $531.80 | 16,185 | — | — |
| 2008-06-11 | $528.00 | $528.00 | 10,290 | — | — |
| 2008-06-10 | $512.20 | $512.20 | 11,060 | — | — |
| 2008-06-09 | $522.60 | $522.60 | 15,035 | — | — |
| 2008-06-06 | $537.00 | $537.00 | 19,075 | — | — |
| 2008-06-05 | $542.20 | $542.20 | 24,535 | — | — |
| 2008-06-04 | $503.20 | $503.20 | 7,205 | — | — |
| 2008-06-03 | $495.20 | $495.20 | 13,655 | — | — |
| 2008-06-02 | $488.80 | $488.80 | 7,915 | — | — |
| 2008-05-30 | $490.00 | $490.00 | 26,385 | — | — |
| 2008-05-29 | $493.60 | $493.60 | 17,075 | — | — |
| 2008-05-28 | $468.20 | $468.20 | 8,575 | — | — |
| 2008-05-27 | $463.60 | $463.60 | 4,450 | — | — |
| 2008-05-23 | $466.20 | $466.20 | 5,825 | — | — |
| 2008-05-22 | $464.40 | $464.40 | 8,435 | — | — |
| 2008-05-21 | $461.20 | $461.20 | 7,465 | — | — |
| 2008-05-20 | $463.40 | $463.40 | 10,800 | — | — |
| 2008-05-19 | $464.00 | $464.00 | 19,095 | — | — |
| 2008-05-16 | $455.80 | $455.80 | 15,775 | — | — |
| 2008-05-15 | $459.80 | $459.80 | 10,670 | — | — |
| 2008-05-14 | $450.40 | $450.40 | 16,120 | — | — |
| 2008-05-13 | $433.20 | $433.20 | 19,325 | — | — |
| 2008-05-12 | $432.40 | $432.40 | 9,710 | — | — |
| 2008-05-09 | $428.40 | $428.40 | 25,135 | — | — |
| 2008-05-08 | $438.80 | $438.80 | 18,300 | — | — |
| 2008-05-07 | $442.60 | $442.60 | 17,500 | — | — |
| 2008-05-06 | $439.80 | $439.80 | 20,670 | — | — |
| 2008-05-05 | $445.60 | $445.60 | 22,095 | — | — |
| 2008-05-02 | $454.00 | $454.00 | 83,660 | — | — |
| 2008-05-01 | $396.80 | $396.80 | 17,125 | — | — |
| 2008-04-30 | $377.40 | $377.40 | 24,180 | — | — |
| 2008-04-29 | $403.80 | $403.80 | 63,755 | — | — |
| 2008-04-28 | $358.60 | $358.60 | 62,130 | — | — |
| 2008-04-25 | $430.20 | $430.20 | 16,685 | — | — |
| 2008-04-24 | $444.80 | $444.80 | 10,465 | — | — |
| 2008-04-23 | $429.60 | $429.60 | 8,435 | — | — |
| 2008-04-22 | $430.60 | $430.60 | 12,560 | — | — |
| 2008-04-21 | $435.60 | $435.60 | 21,760 | — | — |
| 2008-04-18 | $463.60 | $463.60 | 14,170 | — | — |
| 2008-04-17 | $471.60 | $471.60 | 6,725 | — | — |
| 2008-04-16 | $469.80 | $469.80 | 5,835 | — | — |
| 2008-04-15 | $455.00 | $455.00 | 9,055 | — | — |
| 2008-04-14 | $456.20 | $456.20 | 5,865 | — | — |
| 2008-04-11 | $455.00 | $455.00 | 5,505 | — | — |
| 2008-04-10 | $465.00 | $465.00 | 3,080 | — | — |
| 2008-04-09 | $456.20 | $456.20 | 3,705 | — | — |
| 2008-04-08 | $462.80 | $462.80 | 3,830 | — | — |
| 2008-04-07 | $459.80 | $459.80 | 31,070 | — | — |
| 2008-04-04 | $417.40 | $417.40 | 4,000 | — | — |
| 2008-04-03 | $408.40 | $408.40 | 8,590 | — | — |
| 2008-04-02 | $422.80 | $422.80 | 7,510 | — | — |
| 2008-04-01 | $416.60 | $416.60 | 9,545 | — | — |
| 2008-03-31 | $401.20 | $401.20 | 3,730 | — | — |
| 2008-03-28 | $398.00 | $398.00 | 5,910 | — | — |
| 2008-03-27 | $398.00 | $398.00 | 14,800 | — | — |
| 2008-03-26 | $390.00 | $390.00 | 3,635 | — | — |
| 2008-03-25 | $389.60 | $389.60 | 8,600 | — | — |
| 2008-03-24 | $381.00 | $381.00 | 10,020 | — | — |
| 2008-03-20 | $389.60 | $389.60 | 22,210 | — | — |
| 2008-03-19 | $430.20 | $430.20 | 9,010 | — | — |
| 2008-03-18 | $415.20 | $415.20 | 6,445 | — | — |
| 2008-03-17 | $392.40 | $392.40 | 4,850 | — | — |
| 2008-03-14 | $393.60 | $393.60 | 4,880 | — | — |
| 2008-03-13 | $401.60 | $401.60 | 7,820 | — | — |
| 2008-03-12 | $403.20 | $403.20 | 8,765 | — | — |
| 2008-03-11 | $399.60 | $399.60 | 11,940 | — | — |
| 2008-03-10 | $364.00 | $364.00 | 23,055 | — | — |
| 2008-03-07 | $391.00 | $391.00 | 5,950 | — | — |
| 2008-03-06 | $389.40 | $389.40 | 6,240 | — | — |
| 2008-03-05 | $389.00 | $389.00 | 10,645 | — | — |
| 2008-03-04 | $401.00 | $401.00 | 4,465 | — | — |
| 2008-03-03 | $400.60 | $400.60 | 11,870 | — | — |
| 2008-02-29 | $412.40 | $412.40 | 13,390 | — | — |
| 2008-02-28 | $409.80 | $409.80 | 9,345 | — | — |
| 2008-02-27 | $408.00 | $408.00 | 8,395 | — | — |
| 2008-02-26 | $414.80 | $414.80 | 13,080 | — | — |
| 2008-02-25 | $406.40 | $406.40 | 9,725 | — | — |
| 2008-02-22 | $387.60 | $387.60 | 19,360 | — | — |
| 2008-02-21 | $408.60 | $408.60 | 22,020 | — | — |
| 2008-02-20 | $438.40 | $438.40 | 6,345 | — | — |
| 2008-02-19 | $441.60 | $441.60 | 12,740 | — | — |
| 2008-02-15 | $452.20 | $452.20 | 7,260 | — | — |
| 2008-02-14 | $451.00 | $451.00 | 11,840 | — | — |
| 2008-02-13 | $435.40 | $435.40 | 14,985 | — | — |
| 2008-02-12 | $419.40 | $419.40 | 37,855 | — | — |
| 2008-02-11 | $478.00 | $478.00 | 11,635 | — | — |
| 2008-02-08 | $458.40 | $458.40 | 74,465 | — | — |
| 2008-02-07 | $549.00 | $549.00 | 21,410 | — | — |
| 2008-02-06 | $515.00 | $515.00 | 10,090 | — | — |
| 2008-02-05 | $529.00 | $529.00 | 4,325 | — | — |
| 2008-02-04 | $549.80 | $549.80 | 3,650 | — | — |
| 2008-02-01 | $548.40 | $548.40 | 4,505 | — | — |
| 2008-01-31 | $535.40 | $535.40 | 8,030 | — | — |
| 2008-01-30 | $528.00 | $528.00 | 9,230 | — | — |
| 2008-01-29 | $534.80 | $534.80 | 6,875 | — | — |
| 2008-01-28 | $539.00 | $539.00 | 4,045 | — | — |
| 2008-01-25 | $523.60 | $523.60 | 5,935 | — | — |
| 2008-01-24 | $507.40 | $507.40 | 9,760 | — | — |
| 2008-01-23 | $493.00 | $493.00 | 31,355 | — | — |
| 2008-01-22 | $502.60 | $502.60 | 8,890 | — | — |
| 2008-01-18 | $527.00 | $527.00 | 12,720 | — | — |
| 2008-01-17 | $527.00 | $527.00 | 17,170 | — | — |
| 2008-01-16 | $545.60 | $545.60 | 38,680 | — | — |
| 2008-01-15 | $530.00 | $530.00 | 78,180 | — | — |
| 2008-01-14 | $600.20 | $600.20 | 10,545 | — | — |
| 2008-01-11 | $600.00 | $600.00 | 17,025 | — | — |
| 2008-01-10 | $595.60 | $595.60 | 21,910 | — | — |
| 2008-01-09 | $622.00 | $622.00 | 9,240 | — | — |
| 2008-01-08 | $598.80 | $598.80 | 5,505 | — | — |
| 2008-01-07 | $600.00 | $600.00 | 6,290 | — | — |
| 2008-01-04 | $604.80 | $604.80 | 6,370 | — | — |
| 2008-01-03 | $629.80 | $629.80 | 10,900 | — | — |
| 2008-01-02 | $647.40 | $647.40 | 6,980 | — | — |