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
- 1992-12-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $94.80 | $105.01 | 433 |
| 2008-12-30 | $94.80 | $105.01 | 742 |
| 2008-12-29 | $95.40 | $105.68 | 125 |
| 2008-12-26 | $96.00 | $106.34 | 392 |
| 2008-12-24 | $95.52 | $105.81 | 258 |
| 2008-12-23 | $95.04 | $105.28 | 458 |
| 2008-12-22 | $93.24 | $103.28 | 708 |
| 2008-12-19 | $93.12 | $103.15 | 2,167 |
| 2008-12-18 | $95.40 | $105.68 | 5,892 |
| 2008-12-17 | $97.08 | $107.54 | 592 |
| 2008-12-16 | $95.52 | $105.81 | 1,017 |
| 2008-12-15 | $97.92 | $108.47 | 1,233 |
| 2008-12-12 | $106.56 | $118.04 | 675 |
| 2008-12-11 | $93.60 | $103.68 | 1,142 |
| 2008-12-10 | $96.12 | $106.47 | 575 |
| 2008-12-09 | $90.24 | $99.96 | 3,208 |
| 2008-12-08 | $81.48 | $90.26 | 1,192 |
| 2008-12-05 | $79.08 | $87.60 | 158 |
| 2008-12-04 | $75.72 | $83.88 | 1,967 |
| 2008-12-03 | $75.00 | $83.08 | 633 |
| 2008-12-02 | $75.60 | $83.74 | 2,292 |
| 2008-12-01 | $70.56 | $78.16 | 1,750 |
| 2008-11-28 | $74.40 | $82.41 | 975 |
| 2008-11-26 | $71.28 | $78.96 | 7,908 |
| 2008-11-25 | $72.00 | $79.75 | 4,458 |
| 2008-11-24 | $82.20 | $91.05 | 2,758 |
| 2008-11-21 | $82.80 | $91.72 | 1,917 |
| 2008-11-20 | $82.56 | $91.45 | 808 |
| 2008-11-19 | $84.24 | $93.31 | 1,392 |
| 2008-11-18 | $88.32 | $97.83 | 4,650 |
| 2008-11-17 | $89.88 | $99.56 | 425 |
| 2008-11-14 | $91.92 | $101.82 | 225 |
| 2008-11-13 | $91.92 | $101.82 | 1,317 |
| 2008-11-12 | $90.36 | $100.09 | 1,967 |
| 2008-11-11 | $91.32 | $101.16 | 1,892 |
| 2008-11-10 | $96.00 | $106.34 | 3,775 |
| 2008-11-07 | $106.56 | $118.04 | 950 |
| 2008-11-06 | $108.36 | $120.03 | 633 |
| 2008-11-05 | $112.08 | $124.15 | 4,567 |
| 2008-11-04 | $113.88 | $124.82 | 1,375 |
| 2008-11-03 | $112.68 | $123.50 | 1,242 |
| 2008-10-31 | $118.08 | $129.42 | 5,258 |
| 2008-10-30 | $112.56 | $123.37 | 4,308 |
| 2008-10-29 | $110.76 | $121.40 | 367 |
| 2008-10-28 | $113.52 | $124.42 | 4,867 |
| 2008-10-27 | $113.64 | $124.55 | 1,008 |
| 2008-10-24 | $117.72 | $129.03 | 1,475 |
| 2008-10-23 | $125.28 | $137.31 | 408 |
| 2008-10-22 | $124.80 | $136.79 | 267 |
| 2008-10-21 | $130.80 | $143.36 | 1,892 |
| 2008-10-20 | $129.96 | $142.44 | 2,775 |
| 2008-10-17 | $130.08 | $142.57 | 9,183 |
| 2008-10-16 | $126.00 | $138.10 | 2,450 |
| 2008-10-15 | $115.08 | $126.13 | 3,183 |
| 2008-10-14 | $109.80 | $120.34 | 3,742 |
| 2008-10-13 | $106.44 | $116.66 | 4,225 |
| 2008-10-10 | $105.60 | $115.74 | 2,050 |
| 2008-10-09 | $107.40 | $117.71 | 1,625 |
| 2008-10-08 | $111.00 | $121.66 | 683 |
| 2008-10-07 | $117.12 | $128.37 | 3,708 |
| 2008-10-06 | $109.44 | $119.95 | 817 |
| 2008-10-03 | $106.44 | $116.66 | 400 |
| 2008-10-02 | $107.76 | $118.11 | 617 |
| 2008-10-01 | $109.20 | $119.69 | 633 |
| 2008-09-30 | $109.56 | $120.08 | 5,433 |
| 2008-09-29 | $105.72 | $115.87 | 1,342 |
| 2008-09-26 | $107.52 | $117.85 | 22,700 |
| 2008-09-25 | $107.88 | $118.24 | 3,983 |
| 2008-09-24 | $110.64 | $121.27 | 1,717 |
| 2008-09-23 | $117.72 | $129.03 | 12,633 |
| 2008-09-22 | $115.92 | $127.05 | 4,933 |
| 2008-09-19 | $120.00 | $131.52 | 7,800 |
| 2008-09-18 | $114.12 | $125.08 | 3,783 |
| 2008-09-17 | $107.76 | $118.11 | 4,775 |
| 2008-09-16 | $106.20 | $116.40 | 5,425 |
| 2008-09-15 | $108.12 | $118.50 | 800 |
| 2008-09-12 | $105.12 | $115.22 | 2,108 |
| 2008-09-11 | $105.00 | $115.08 | 3,975 |
| 2008-09-10 | $105.36 | $115.48 | 6,700 |
| 2008-09-09 | $108.84 | $119.29 | 3,350 |
| 2008-09-08 | $99.48 | $109.03 | 3,692 |
| 2008-09-05 | $99.36 | $108.90 | 2,725 |
| 2008-09-04 | $99.00 | $108.51 | 6,525 |
| 2008-09-03 | $99.00 | $108.51 | 1,008 |
| 2008-09-02 | $99.36 | $108.90 | 2,275 |
| 2008-08-29 | $99.00 | $108.51 | 3,317 |
| 2008-08-28 | $99.00 | $108.51 | 1,008 |
| 2008-08-27 | $99.00 | $108.51 | 5,200 |
| 2008-08-26 | $97.92 | $107.32 | 3,992 |
| 2008-08-25 | $98.76 | $108.24 | 2,100 |
| 2008-08-22 | $98.40 | $107.85 | 500 |
| 2008-08-21 | $98.88 | $108.38 | 692 |
| 2008-08-20 | $100.80 | $110.48 | 2,683 |
| 2008-08-19 | $102.00 | $111.80 | 875 |
| 2008-08-18 | $107.76 | $118.11 | 1,008 |
| 2008-08-15 | $107.16 | $117.45 | 1,125 |
| 2008-08-14 | $107.64 | $117.98 | 933 |
| 2008-08-13 | $109.44 | $119.95 | 2,875 |
| 2008-08-12 | $105.36 | $115.48 | 2,983 |
| 2008-08-11 | $104.52 | $114.56 | 1,583 |
| 2008-08-08 | $104.64 | $114.69 | 2,417 |
| 2008-08-07 | $100.56 | $110.22 | 1,925 |
| 2008-08-06 | $104.76 | $114.82 | 1,583 |
| 2008-08-05 | $104.64 | $113.37 | 2,467 |
| 2008-08-04 | $102.00 | $110.51 | 2,492 |
| 2008-08-01 | $103.44 | $112.07 | 1,600 |
| 2008-07-31 | $102.00 | $110.51 | 2,733 |
| 2008-07-30 | $103.92 | $112.59 | 3,200 |
| 2008-07-29 | $106.20 | $115.06 | 2,742 |
| 2008-07-28 | $108.00 | $117.01 | 3,050 |
| 2008-07-25 | $104.28 | $112.98 | 2,692 |
| 2008-07-24 | $104.88 | $113.63 | 6,442 |
| 2008-07-23 | $102.00 | $110.51 | 6,267 |
| 2008-07-22 | $94.20 | $102.06 | 1,992 |
| 2008-07-21 | $93.00 | $100.76 | 2,525 |
| 2008-07-18 | $92.64 | $100.37 | 5,875 |
| 2008-07-17 | $87.00 | $94.26 | 2,858 |
| 2008-07-16 | $86.40 | $93.61 | 10,842 |
| 2008-07-15 | $86.64 | $93.87 | 12,142 |
| 2008-07-14 | $103.08 | $111.68 | 4,008 |
| 2008-07-11 | $102.36 | $110.90 | 3,033 |
| 2008-07-10 | $105.00 | $113.76 | 3,583 |
| 2008-07-09 | $106.56 | $115.45 | 4,192 |
| 2008-07-08 | $108.00 | $117.01 | 4,867 |
| 2008-07-07 | $117.24 | $127.03 | 6,867 |
| 2008-07-03 | $128.04 | $138.73 | 317 |
| 2008-07-02 | $125.40 | $135.87 | 667 |
| 2008-07-01 | $123.60 | $133.92 | 1,775 |
| 2008-06-30 | $129.60 | $140.42 | 1,017 |
| 2008-06-27 | $128.64 | $139.38 | 833 |
| 2008-06-26 | $128.88 | $139.64 | 1,100 |
| 2008-06-25 | $132.00 | $143.02 | 508 |
| 2008-06-24 | $128.52 | $139.25 | 667 |
| 2008-06-23 | $130.44 | $141.33 | 900 |
| 2008-06-20 | $132.84 | $143.93 | 1,917 |
| 2008-06-19 | $134.52 | $145.75 | 3,450 |
| 2008-06-18 | $131.88 | $142.89 | 3,433 |
| 2008-06-17 | $130.44 | $141.33 | 2,425 |
| 2008-06-16 | $132.48 | $143.54 | 1,025 |
| 2008-06-13 | $131.64 | $142.63 | 875 |
| 2008-06-12 | $132.60 | $143.67 | 1,308 |
| 2008-06-11 | $131.28 | $142.24 | 1,992 |
| 2008-06-10 | $131.52 | $142.50 | 683 |
| 2008-06-09 | $132.72 | $143.80 | 2,425 |
| 2008-06-06 | $134.40 | $145.62 | 400 |
| 2008-06-05 | $135.00 | $146.27 | 983 |
| 2008-06-04 | $135.84 | $147.18 | 1,375 |
| 2008-06-03 | $136.56 | $147.96 | 2,742 |
| 2008-06-02 | $135.84 | $147.18 | 2,333 |
| 2008-05-30 | $142.32 | $154.20 | 4,192 |
| 2008-05-29 | $143.64 | $155.63 | 225 |
| 2008-05-28 | $143.40 | $155.37 | 3,492 |
| 2008-05-27 | $142.20 | $154.07 | 1,692 |
| 2008-05-23 | $142.08 | $153.94 | 1,208 |
| 2008-05-22 | $143.04 | $154.98 | 2,433 |
| 2008-05-21 | $139.68 | $151.34 | 1,683 |
| 2008-05-20 | $141.48 | $153.29 | 1,425 |
| 2008-05-19 | $140.28 | $151.99 | 3,008 |
| 2008-05-16 | $140.40 | $152.12 | 1,467 |
| 2008-05-15 | $143.52 | $155.50 | 3,942 |
| 2008-05-14 | $134.76 | $146.01 | 2,025 |
| 2008-05-13 | $135.60 | $146.92 | 2,150 |
| 2008-05-12 | $135.24 | $146.53 | 2,408 |
| 2008-05-09 | $134.88 | $146.14 | 2,717 |
| 2008-05-08 | $139.80 | $151.47 | 1,875 |
| 2008-05-07 | $141.60 | $153.42 | 2,308 |
| 2008-05-06 | $143.88 | $154.59 | 5,283 |
| 2008-05-05 | $145.20 | $156.01 | 6,392 |
| 2008-05-02 | $146.88 | $157.81 | 1,083 |
| 2008-05-01 | $144.12 | $154.85 | 13,492 |
| 2008-04-30 | $146.88 | $157.81 | 5,142 |
| 2008-04-29 | $150.00 | $161.16 | 25,017 |
| 2008-04-28 | $146.40 | $157.30 | 3,208 |
| 2008-04-25 | $140.04 | $150.46 | 2,092 |
| 2008-04-24 | $132.36 | $142.21 | 5,225 |
| 2008-04-23 | $129.96 | $139.63 | 4,117 |
| 2008-04-22 | $129.96 | $139.63 | 4,875 |
| 2008-04-21 | $135.96 | $146.08 | 2,275 |
| 2008-04-18 | $127.20 | $136.67 | 3,042 |
| 2008-04-17 | $125.16 | $134.48 | 3,925 |
| 2008-04-16 | $121.68 | $130.74 | 6,375 |
| 2008-04-15 | $125.76 | $135.12 | 7,783 |
| 2008-04-14 | $127.08 | $136.54 | 4,308 |
| 2008-04-11 | $128.88 | $138.47 | 4,617 |
| 2008-04-10 | $133.92 | $143.89 | 5,433 |
| 2008-04-09 | $139.44 | $149.82 | 9,267 |
| 2008-04-08 | $141.48 | $152.01 | 2,233 |
| 2008-04-07 | $141.72 | $152.27 | 4,550 |
| 2008-04-04 | $142.20 | $152.78 | 2,608 |
| 2008-04-03 | $143.28 | $153.94 | 5,058 |
| 2008-04-02 | $149.16 | $160.26 | 1,258 |
| 2008-04-01 | $153.24 | $164.65 | 1,842 |
| 2008-03-31 | $148.92 | $160.00 | 2,483 |
| 2008-03-28 | $147.00 | $157.94 | 4,158 |
| 2008-03-27 | $151.32 | $162.58 | 2,033 |
| 2008-03-26 | $161.40 | $173.41 | 2,883 |
| 2008-03-25 | $149.76 | $160.91 | 2,992 |
| 2008-03-24 | $149.88 | $161.04 | 2,708 |
| 2008-03-20 | $149.16 | $160.26 | 2,633 |
| 2008-03-19 | $144.00 | $154.72 | 1,683 |
| 2008-03-18 | $140.64 | $151.11 | 1,192 |
| 2008-03-17 | $138.96 | $149.30 | 1,742 |
| 2008-03-14 | $142.80 | $153.43 | 1,667 |
| 2008-03-13 | $147.48 | $158.46 | 1,092 |
| 2008-03-12 | $144.00 | $154.72 | 2,408 |
| 2008-03-11 | $146.40 | $157.30 | 2,458 |
| 2008-03-10 | $143.52 | $154.20 | 2,908 |
| 2008-03-07 | $146.76 | $157.68 | 2,450 |
| 2008-03-06 | $148.08 | $159.10 | 2,567 |
| 2008-03-05 | $152.04 | $163.36 | 12,267 |
| 2008-03-04 | $155.40 | $166.97 | 15,992 |
| 2008-03-03 | $156.00 | $167.61 | 18,158 |
| 2008-02-29 | $157.92 | $169.67 | 17,017 |
| 2008-02-28 | $159.36 | $171.22 | 8,475 |
| 2008-02-27 | $156.00 | $167.61 | 15,875 |
| 2008-02-26 | $155.64 | $167.22 | 12,150 |
| 2008-02-25 | $146.64 | $157.55 | 7,633 |
| 2008-02-22 | $146.76 | $157.68 | 2,467 |
| 2008-02-21 | $148.68 | $159.75 | 6,058 |
| 2008-02-20 | $151.32 | $162.58 | 4,892 |
| 2008-02-19 | $150.84 | $162.07 | 1,733 |
| 2008-02-15 | $149.40 | $160.52 | 2,367 |
| 2008-02-14 | $155.76 | $167.35 | 3,942 |
| 2008-02-13 | $161.64 | $173.67 | 1,925 |
| 2008-02-12 | $161.28 | $171.99 | 5,142 |
| 2008-02-11 | $156.12 | $166.49 | 5,633 |
| 2008-02-08 | $156.72 | $167.13 | 4,683 |
| 2008-02-07 | $164.88 | $175.83 | 3,383 |
| 2008-02-06 | $162.36 | $173.15 | 6,208 |
| 2008-02-05 | $167.64 | $178.78 | 10,833 |
| 2008-02-04 | $168.24 | $179.42 | 13,558 |
| 2008-02-01 | $166.20 | $177.24 | 19,400 |
| 2008-01-31 | $161.52 | $172.25 | 13,725 |
| 2008-01-30 | $161.28 | $171.99 | 13,408 |
| 2008-01-29 | $163.08 | $173.91 | 25,400 |
| 2008-01-28 | $151.56 | $161.63 | 16,217 |
| 2008-01-25 | $146.88 | $156.64 | 5,950 |
| 2008-01-24 | $144.00 | $153.57 | 5,283 |
| 2008-01-23 | $143.40 | $152.93 | 14,500 |
| 2008-01-22 | $118.56 | $126.44 | 7,192 |
| 2008-01-18 | $121.80 | $129.89 | 4,683 |
| 2008-01-17 | $132.84 | $141.67 | 9,092 |
| 2008-01-16 | $141.36 | $150.75 | 8,133 |
| 2008-01-15 | $127.56 | $136.03 | 4,008 |
| 2008-01-14 | $131.88 | $140.64 | 5,083 |
| 2008-01-11 | $131.52 | $140.26 | 4,292 |
| 2008-01-10 | $130.80 | $139.49 | 7,483 |
| 2008-01-09 | $132.00 | $140.77 | 6,625 |
| 2008-01-08 | $139.56 | $148.83 | 3,825 |
| 2008-01-07 | $146.16 | $155.87 | 12,992 |
| 2008-01-04 | $144.60 | $154.21 | 11,908 |
| 2008-01-03 | $145.20 | $154.85 | 3,708 |
| 2008-01-02 | $141.24 | $150.62 | 3,442 |