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
- 1997-10-31 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 | $44.70 | $44.70 | 9,447 | — | — |
| 2008-12-30 | $39.75 | $39.75 | 35,520 | — | — |
| 2008-12-29 | $39.15 | $39.15 | 29,127 | — | — |
| 2008-12-26 | $43.50 | $43.50 | 1,767 | — | — |
| 2008-12-24 | $44.25 | $44.25 | 1,727 | — | — |
| 2008-12-23 | $43.35 | $43.35 | 4,360 | — | — |
| 2008-12-22 | $44.70 | $44.70 | 7,540 | — | — |
| 2008-12-19 | $45.90 | $45.90 | 12,213 | — | — |
| 2008-12-18 | $47.55 | $47.55 | 6,380 | — | — |
| 2008-12-17 | $47.10 | $47.10 | 4,733 | — | — |
| 2008-12-16 | $46.50 | $46.50 | 6,413 | — | — |
| 2008-12-15 | $43.05 | $43.05 | 5,340 | — | — |
| 2008-12-12 | $44.25 | $44.25 | 7,827 | — | — |
| 2008-12-11 | $42.30 | $42.30 | 16,707 | — | — |
| 2008-12-10 | $43.05 | $43.05 | 7,567 | — | — |
| 2008-12-09 | $41.25 | $41.25 | 17,540 | — | — |
| 2008-12-08 | $39.45 | $39.45 | 18,653 | — | — |
| 2008-12-05 | $35.55 | $35.55 | 19,733 | — | — |
| 2008-12-04 | $30.45 | $30.45 | 8,340 | — | — |
| 2008-12-03 | $33.60 | $33.60 | 7,167 | — | — |
| 2008-12-02 | $36.15 | $36.15 | 6,500 | — | — |
| 2008-12-01 | $32.40 | $32.40 | 7,353 | — | — |
| 2008-11-28 | $40.80 | $40.80 | 2,113 | — | — |
| 2008-11-26 | $39.60 | $39.60 | 11,933 | — | — |
| 2008-11-25 | $39.00 | $39.00 | 4,333 | — | — |
| 2008-11-24 | $40.20 | $40.20 | 10,013 | — | — |
| 2008-11-21 | $38.25 | $38.25 | 9,447 | — | — |
| 2008-11-20 | $42.00 | $42.00 | 4,180 | — | — |
| 2008-11-19 | $44.10 | $44.10 | 4,860 | — | — |
| 2008-11-18 | $48.75 | $48.75 | 3,187 | — | — |
| 2008-11-17 | $50.55 | $50.55 | 2,500 | — | — |
| 2008-11-14 | $52.65 | $52.65 | 18,600 | — | — |
| 2008-11-13 | $58.80 | $58.80 | 6,313 | — | — |
| 2008-11-12 | $54.30 | $54.30 | 6,333 | — | — |
| 2008-11-11 | $57.60 | $57.60 | 4,353 | — | — |
| 2008-11-10 | $61.35 | $61.35 | 2,640 | — | — |
| 2008-11-07 | $63.90 | $63.90 | 2,273 | — | — |
| 2008-11-06 | $62.25 | $62.25 | 3,380 | — | — |
| 2008-11-05 | $63.45 | $63.45 | 6,600 | — | — |
| 2008-11-04 | $67.50 | $67.50 | 5,620 | — | — |
| 2008-11-03 | $66.60 | $66.60 | 2,813 | — | — |
| 2008-10-31 | $67.35 | $67.35 | 5,747 | — | — |
| 2008-10-30 | $63.60 | $63.60 | 9,247 | — | — |
| 2008-10-29 | $58.50 | $58.50 | 6,420 | — | — |
| 2008-10-28 | $59.85 | $59.85 | 8,313 | — | — |
| 2008-10-27 | $63.75 | $63.75 | 4,000 | — | — |
| 2008-10-24 | $70.05 | $70.05 | 1,620 | — | — |
| 2008-10-23 | $72.30 | $72.30 | 2,900 | — | — |
| 2008-10-22 | $73.95 | $73.95 | 3,147 | — | — |
| 2008-10-21 | $78.15 | $78.15 | 5,400 | — | — |
| 2008-10-20 | $82.80 | $82.80 | 2,373 | — | — |
| 2008-10-17 | $80.85 | $80.85 | 9,760 | — | — |
| 2008-10-16 | $87.00 | $87.00 | 8,327 | — | — |
| 2008-10-15 | $83.10 | $83.10 | 3,533 | — | — |
| 2008-10-14 | $96.60 | $96.60 | 2,527 | — | — |
| 2008-10-13 | $99.45 | $99.45 | 3,720 | — | — |
| 2008-10-10 | $88.80 | $88.80 | 6,893 | — | — |
| 2008-10-09 | $84.15 | $84.15 | 6,533 | — | — |
| 2008-10-08 | $92.10 | $92.10 | 6,220 | — | — |
| 2008-10-07 | $95.85 | $95.85 | 11,013 | — | — |
| 2008-10-06 | $104.25 | $104.25 | 4,760 | — | — |
| 2008-10-03 | $106.20 | $106.20 | 2,967 | — | — |
| 2008-10-02 | $110.10 | $110.10 | 4,647 | — | — |
| 2008-10-01 | $112.05 | $112.05 | 3,480 | — | — |
| 2008-09-30 | $114.00 | $114.00 | 3,207 | — | — |
| 2008-09-29 | $113.25 | $113.25 | 4,093 | — | — |
| 2008-09-26 | $119.55 | $119.55 | 2,593 | — | — |
| 2008-09-25 | $118.50 | $118.50 | 4,613 | — | — |
| 2008-09-24 | $119.10 | $119.10 | 1,860 | — | — |
| 2008-09-23 | $119.40 | $119.40 | 3,453 | — | — |
| 2008-09-22 | $120.60 | $120.60 | 4,093 | — | — |
| 2008-09-19 | $122.55 | $122.55 | 25,780 | — | — |
| 2008-09-18 | $124.20 | $124.20 | 7,620 | — | — |
| 2008-09-17 | $112.20 | $112.20 | 4,827 | — | — |
| 2008-09-16 | $120.90 | $120.90 | 3,587 | — | — |
| 2008-09-15 | $114.90 | $114.90 | 3,193 | — | — |
| 2008-09-12 | $118.65 | $118.65 | 1,767 | — | — |
| 2008-09-11 | $119.55 | $119.55 | 1,807 | — | — |
| 2008-09-10 | $119.55 | $119.55 | 5,320 | — | — |
| 2008-09-09 | $117.15 | $117.15 | 4,307 | — | — |
| 2008-09-08 | $119.70 | $119.70 | 4,940 | — | — |
| 2008-09-05 | $115.50 | $115.50 | 3,473 | — | — |
| 2008-09-04 | $114.00 | $114.00 | 4,573 | — | — |
| 2008-09-03 | $118.80 | $118.80 | 2,693 | — | — |
| 2008-09-02 | $117.90 | $117.90 | 2,453 | — | — |
| 2008-08-29 | $118.05 | $118.05 | 2,420 | — | — |
| 2008-08-28 | $119.70 | $119.70 | 4,280 | — | — |
| 2008-08-27 | $120.00 | $120.00 | 5,173 | — | — |
| 2008-08-26 | $116.25 | $116.25 | 3,547 | — | — |
| 2008-08-25 | $118.95 | $118.95 | 1,907 | — | — |
| 2008-08-22 | $122.25 | $122.25 | 1,580 | — | — |
| 2008-08-21 | $120.30 | $120.30 | 9,740 | — | — |
| 2008-08-20 | $121.05 | $121.05 | 7,553 | — | — |
| 2008-08-19 | $120.30 | $120.30 | 4,880 | — | — |
| 2008-08-18 | $124.20 | $124.20 | 9,427 | — | — |
| 2008-08-15 | $123.75 | $123.75 | 10,220 | — | — |
| 2008-08-14 | $121.50 | $121.50 | 8,287 | — | — |
| 2008-08-13 | $123.60 | $123.60 | 16,420 | — | — |
| 2008-08-12 | $118.50 | $118.50 | 2,627 | — | — |
| 2008-08-11 | $120.00 | $120.00 | 7,053 | — | — |
| 2008-08-08 | $117.45 | $117.45 | 5,327 | — | — |
| 2008-08-07 | $107.70 | $107.70 | 7,400 | — | — |
| 2008-08-06 | $107.55 | $107.55 | 5,387 | — | — |
| 2008-08-05 | $108.00 | $108.00 | 4,400 | — | — |
| 2008-08-04 | $106.05 | $106.05 | 3,907 | — | — |
| 2008-08-01 | $108.15 | $108.15 | 3,820 | — | — |
| 2008-07-31 | $104.10 | $104.10 | 4,407 | — | — |
| 2008-07-30 | $105.30 | $105.30 | 2,887 | — | — |
| 2008-07-29 | $105.00 | $105.00 | 6,200 | — | — |
| 2008-07-28 | $104.70 | $104.70 | 6,200 | — | — |
| 2008-07-25 | $105.45 | $105.45 | 7,540 | — | — |
| 2008-07-24 | $104.85 | $104.85 | 4,033 | — | — |
| 2008-07-23 | $106.95 | $106.95 | 6,073 | — | — |
| 2008-07-22 | $107.40 | $107.40 | 5,027 | — | — |
| 2008-07-21 | $104.70 | $104.70 | 2,320 | — | — |
| 2008-07-18 | $104.70 | $104.70 | 4,540 | — | — |
| 2008-07-17 | $108.00 | $108.00 | 4,160 | — | — |
| 2008-07-16 | $107.40 | $107.40 | 11,167 | — | — |
| 2008-07-15 | $105.15 | $105.15 | 10,187 | — | — |
| 2008-07-14 | $103.35 | $103.35 | 10,107 | — | — |
| 2008-07-11 | $105.90 | $105.90 | 9,027 | — | — |
| 2008-07-10 | $105.30 | $105.30 | 6,460 | — | — |
| 2008-07-09 | $107.25 | $107.25 | 2,413 | — | — |
| 2008-07-08 | $109.20 | $109.20 | 6,793 | — | — |
| 2008-07-07 | $106.35 | $106.35 | 7,587 | — | — |
| 2008-07-03 | $109.50 | $109.50 | 3,107 | — | — |
| 2008-07-02 | $112.80 | $112.80 | 4,413 | — | — |
| 2008-07-01 | $114.90 | $114.90 | 10,033 | — | — |
| 2008-06-30 | $113.10 | $113.10 | 6,360 | — | — |
| 2008-06-27 | $118.95 | $118.95 | 28,860 | — | — |
| 2008-06-26 | $113.85 | $113.85 | 11,407 | — | — |
| 2008-06-25 | $111.75 | $111.75 | 8,967 | — | — |
| 2008-06-24 | $111.75 | $111.75 | 5,440 | — | — |
| 2008-06-23 | $115.50 | $115.50 | 2,900 | — | — |
| 2008-06-20 | $116.55 | $116.55 | 8,400 | — | — |
| 2008-06-19 | $119.55 | $119.55 | 1,293 | — | — |
| 2008-06-18 | $114.75 | $114.75 | 2,320 | — | — |
| 2008-06-17 | $117.00 | $117.00 | 1,373 | — | — |
| 2008-06-16 | $118.95 | $118.95 | 5,287 | — | — |
| 2008-06-13 | $116.70 | $116.70 | 5,553 | — | — |
| 2008-06-12 | $116.25 | $116.25 | 2,733 | — | — |
| 2008-06-11 | $116.25 | $116.25 | 2,040 | — | — |
| 2008-06-10 | $119.10 | $119.10 | 4,960 | — | — |
| 2008-06-09 | $120.30 | $120.30 | 5,753 | — | — |
| 2008-06-06 | $119.55 | $119.55 | 4,033 | — | — |
| 2008-06-05 | $120.90 | $120.90 | 14,160 | — | — |
| 2008-06-04 | $119.85 | $119.85 | 6,260 | — | — |
| 2008-06-03 | $120.00 | $120.00 | 12,173 | — | — |
| 2008-06-02 | $120.45 | $120.45 | 16,147 | — | — |
| 2008-05-30 | $120.60 | $120.60 | 9,693 | — | — |
| 2008-05-29 | $125.85 | $125.85 | 4,313 | — | — |
| 2008-05-28 | $127.05 | $127.05 | 3,247 | — | — |
| 2008-05-27 | $127.50 | $127.50 | 3,860 | — | — |
| 2008-05-23 | $127.65 | $127.65 | 4,727 | — | — |
| 2008-05-22 | $130.80 | $130.80 | 3,093 | — | — |
| 2008-05-21 | $128.40 | $128.40 | 21,973 | — | — |
| 2008-05-20 | $128.70 | $128.70 | 5,133 | — | — |
| 2008-05-19 | $132.00 | $132.00 | 29,440 | — | — |
| 2008-05-16 | $125.40 | $125.40 | 4,620 | — | — |
| 2008-05-15 | $127.05 | $127.05 | 5,147 | — | — |
| 2008-05-14 | $124.50 | $124.50 | 24,760 | — | — |
| 2008-05-13 | $122.85 | $122.85 | 8,447 | — | — |
| 2008-05-12 | $123.45 | $123.45 | 5,907 | — | — |
| 2008-05-09 | $119.55 | $119.55 | 3,333 | — | — |
| 2008-05-08 | $116.55 | $116.55 | 5,347 | — | — |
| 2008-05-07 | $119.55 | $119.55 | 6,853 | — | — |
| 2008-05-06 | $125.10 | $125.10 | 5,340 | — | — |
| 2008-05-05 | $125.10 | $125.10 | 4,073 | — | — |
| 2008-05-02 | $125.85 | $125.85 | 4,353 | — | — |
| 2008-05-01 | $129.45 | $129.45 | 2,613 | — | — |
| 2008-04-30 | $127.65 | $127.65 | 4,413 | — | — |
| 2008-04-29 | $127.35 | $127.35 | 4,900 | — | — |
| 2008-04-28 | $127.65 | $127.65 | 4,900 | — | — |
| 2008-04-25 | $127.35 | $127.35 | 4,160 | — | — |
| 2008-04-24 | $128.25 | $128.25 | 3,160 | — | — |
| 2008-04-23 | $124.80 | $124.80 | 15,173 | — | — |
| 2008-04-22 | $121.05 | $121.05 | 6,060 | — | — |
| 2008-04-21 | $120.45 | $120.45 | 4,107 | — | — |
| 2008-04-18 | $125.85 | $125.85 | 3,507 | — | — |
| 2008-04-17 | $126.90 | $126.90 | 2,460 | — | — |
| 2008-04-16 | $127.50 | $127.50 | 6,140 | — | — |
| 2008-04-15 | $126.30 | $126.30 | 4,500 | — | — |
| 2008-04-14 | $120.90 | $120.90 | 7,693 | — | — |
| 2008-04-11 | $121.65 | $121.65 | 11,473 | — | — |
| 2008-04-10 | $129.15 | $129.15 | 1,973 | — | — |
| 2008-04-09 | $125.85 | $125.85 | 3,647 | — | — |
| 2008-04-08 | $129.75 | $129.75 | 1,807 | — | — |
| 2008-04-07 | $129.15 | $129.15 | 2,840 | — | — |
| 2008-04-04 | $129.15 | $129.15 | 2,660 | — | — |
| 2008-04-03 | $129.30 | $129.30 | 3,440 | — | — |
| 2008-04-02 | $128.85 | $128.85 | 4,513 | — | — |
| 2008-04-01 | $129.15 | $129.15 | 6,233 | — | — |
| 2008-03-31 | $120.75 | $120.75 | 3,260 | — | — |
| 2008-03-28 | $120.30 | $120.30 | 2,053 | — | — |
| 2008-03-27 | $126.45 | $126.45 | 4,700 | — | — |
| 2008-03-26 | $126.90 | $126.90 | 4,247 | — | — |
| 2008-03-25 | $131.25 | $131.25 | 3,120 | — | — |
| 2008-03-24 | $131.10 | $131.10 | 6,720 | — | — |
| 2008-03-20 | $124.65 | $124.65 | 19,880 | — | — |
| 2008-03-19 | $122.25 | $122.25 | 4,733 | — | — |
| 2008-03-18 | $122.70 | $122.70 | 8,287 | — | — |
| 2008-03-17 | $115.50 | $115.50 | 10,400 | — | — |
| 2008-03-14 | $118.95 | $118.95 | 8,713 | — | — |
| 2008-03-13 | $123.00 | $123.00 | 10,113 | — | — |
| 2008-03-12 | $125.25 | $125.25 | 35,520 | — | — |
| 2008-03-11 | $120.30 | $120.30 | 4,173 | — | — |
| 2008-03-10 | $110.40 | $110.40 | 5,180 | — | — |
| 2008-03-07 | $109.50 | $109.50 | 3,707 | — | — |
| 2008-03-06 | $108.15 | $108.15 | 7,347 | — | — |
| 2008-03-05 | $112.95 | $112.95 | 3,920 | — | — |
| 2008-03-04 | $113.10 | $113.10 | 3,193 | — | — |
| 2008-03-03 | $111.30 | $111.30 | 4,100 | — | — |
| 2008-02-29 | $113.10 | $113.10 | 7,060 | — | — |
| 2008-02-28 | $111.30 | $111.30 | 9,147 | — | — |
| 2008-02-27 | $110.10 | $110.10 | 11,480 | — | — |
| 2008-02-26 | $109.35 | $109.35 | 5,700 | — | — |
| 2008-02-25 | $112.65 | $112.65 | 9,927 | — | — |
| 2008-02-22 | $104.70 | $104.70 | 6,633 | — | — |
| 2008-02-21 | $105.00 | $105.00 | 6,240 | — | — |
| 2008-02-20 | $108.00 | $108.00 | 1,047 | — | — |
| 2008-02-19 | $107.25 | $107.25 | 3,220 | — | — |
| 2008-02-15 | $106.35 | $106.35 | 3,920 | — | — |
| 2008-02-14 | $105.90 | $105.90 | 2,620 | — | — |
| 2008-02-13 | $106.35 | $106.35 | 27,620 | — | — |
| 2008-02-12 | $108.90 | $108.90 | 4,253 | — | — |
| 2008-02-11 | $104.40 | $104.40 | 6,927 | — | — |
| 2008-02-08 | $107.40 | $107.40 | 2,180 | — | — |
| 2008-02-07 | $108.30 | $108.30 | 9,687 | — | — |
| 2008-02-06 | $105.00 | $105.00 | 4,007 | — | — |
| 2008-02-05 | $104.40 | $104.40 | 7,393 | — | — |
| 2008-02-04 | $110.40 | $110.40 | 4,660 | — | — |
| 2008-02-01 | $114.00 | $114.00 | 22,613 | — | — |
| 2008-01-31 | $114.90 | $114.90 | 7,607 | — | — |
| 2008-01-30 | $114.15 | $114.15 | 5,460 | — | — |
| 2008-01-29 | $113.40 | $113.40 | 4,647 | — | — |
| 2008-01-28 | $115.20 | $115.20 | 28,680 | — | — |
| 2008-01-25 | $103.80 | $103.80 | 6,780 | — | — |
| 2008-01-24 | $105.15 | $105.15 | 15,860 | — | — |
| 2008-01-23 | $109.05 | $109.05 | 20,733 | — | — |
| 2008-01-22 | $111.15 | $111.15 | 13,773 | — | — |
| 2008-01-18 | $119.25 | $119.25 | 10,027 | — | — |
| 2008-01-17 | $120.60 | $120.60 | 8,220 | — | — |
| 2008-01-16 | $123.45 | $123.45 | 9,247 | — | — |
| 2008-01-15 | $124.20 | $124.20 | 8,593 | — | — |
| 2008-01-14 | $132.90 | $132.90 | 2,020 | — | — |
| 2008-01-11 | $129.15 | $129.15 | 6,673 | — | — |
| 2008-01-10 | $132.15 | $132.15 | 9,100 | — | — |
| 2008-01-09 | $129.75 | $129.75 | 9,293 | — | — |
| 2008-01-08 | $130.50 | $130.50 | 6,360 | — | — |
| 2008-01-07 | $134.85 | $134.85 | 8,560 | — | — |
| 2008-01-04 | $129.90 | $129.90 | 14,273 | — | — |
| 2008-01-03 | $138.60 | $138.60 | 4,240 | — | — |
| 2008-01-02 | $142.20 | $142.20 | 4,960 | — | — |