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
- 1995-08-17 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 | $73.83 | $262.66 | 477,076 | — | — |
| 2008-12-30 | $68.57 | $243.94 | 290,056 | — | — |
| 2008-12-29 | $65.49 | $232.98 | 313,942 | — | — |
| 2008-12-26 | $69.12 | $245.88 | 126,519 | — | — |
| 2008-12-24 | $68.37 | $243.23 | 100,801 | — | — |
| 2008-12-23 | $66.68 | $237.22 | 335,996 | — | — |
| 2008-12-22 | $66.53 | $236.69 | 498,666 | — | — |
| 2008-12-19 | $69.91 | $248.70 | 674,549 | — | — |
| 2008-12-18 | $64.80 | $230.51 | 711,586 | — | — |
| 2008-12-17 | $72.19 | $256.83 | 620,090 | — | — |
| 2008-12-16 | $71.80 | $255.42 | 909,522 | — | — |
| 2008-12-15 | $60.48 | $215.14 | 586,618 | — | — |
| 2008-12-12 | $63.65 | $226.45 | 820,383 | — | — |
| 2008-12-11 | $56.75 | $201.90 | 819,013 | — | — |
| 2008-12-10 | $65.74 | $233.87 | 487,912 | — | — |
| 2008-12-09 | $61.97 | $220.44 | 737,084 | — | — |
| 2008-12-08 | $63.65 | $226.45 | 672,132 | — | — |
| 2008-12-05 | $57.65 | $205.08 | 703,752 | — | — |
| 2008-12-04 | $52.43 | $186.53 | 682,565 | — | — |
| 2008-12-03 | $55.76 | $198.36 | 850,895 | — | — |
| 2008-12-02 | $53.62 | $190.77 | 764,978 | — | — |
| 2008-12-01 | $46.62 | $165.86 | 840,644 | — | — |
| 2008-11-28 | $56.90 | $202.43 | 325,180 | — | — |
| 2008-11-26 | $58.79 | $209.14 | 679,443 | — | — |
| 2008-11-25 | $54.22 | $192.89 | 842,758 | — | — |
| 2008-11-24 | $53.97 | $192.00 | 1,082,565 | — | — |
| 2008-11-21 | $41.66 | $148.20 | 1,072,999 | — | — |
| 2008-11-20 | $35.75 | $127.18 | 877,580 | — | — |
| 2008-11-19 | $38.18 | $135.83 | 961,745 | — | — |
| 2008-11-18 | $46.92 | $166.92 | 697,448 | — | — |
| 2008-11-17 | $51.74 | $184.06 | 773,094 | — | — |
| 2008-11-14 | $48.31 | $171.87 | 785,903 | — | — |
| 2008-11-13 | $61.47 | $218.68 | 874,217 | — | — |
| 2008-11-12 | $48.86 | $173.81 | 764,655 | — | — |
| 2008-11-11 | $48.56 | $172.75 | 713,137 | — | — |
| 2008-11-10 | $40.47 | $143.96 | 342,098 | — | — |
| 2008-11-07 | $46.87 | $166.75 | 309,109 | — | — |
| 2008-11-06 | $43.10 | $153.32 | 335,855 | — | — |
| 2008-11-05 | $45.73 | $162.68 | 448,337 | — | — |
| 2008-11-04 | $49.50 | $176.11 | 305,040 | — | — |
| 2008-11-03 | $49.30 | $175.40 | 181,925 | — | — |
| 2008-10-31 | $50.40 | $179.29 | 471,115 | — | — |
| 2008-10-30 | $52.33 | $186.18 | 273,280 | — | — |
| 2008-10-29 | $49.90 | $177.52 | 408,540 | — | — |
| 2008-10-28 | $49.26 | $175.22 | 525,231 | — | — |
| 2008-10-27 | $42.45 | $151.02 | 350,376 | — | — |
| 2008-10-24 | $46.23 | $164.45 | 323,771 | — | — |
| 2008-10-23 | $49.30 | $175.40 | 486,623 | — | — |
| 2008-10-22 | $49.35 | $175.58 | 420,584 | — | — |
| 2008-10-21 | $54.82 | $195.01 | 213,021 | — | — |
| 2008-10-20 | $57.05 | $202.96 | 247,621 | — | — |
| 2008-10-17 | $57.40 | $204.19 | 397,523 | — | — |
| 2008-10-16 | $59.58 | $211.96 | 660,874 | — | — |
| 2008-10-15 | $58.39 | $207.72 | 424,249 | — | — |
| 2008-10-14 | $63.46 | $225.74 | 573,648 | — | — |
| 2008-10-13 | $62.76 | $223.27 | 396,395 | — | — |
| 2008-10-10 | $56.06 | $199.42 | 692,111 | — | — |
| 2008-10-09 | $56.16 | $186.18 | 375,873 | — | — |
| 2008-10-08 | $65.09 | $215.81 | 493,047 | — | — |
| 2008-10-07 | $68.37 | $226.67 | 453,573 | — | — |
| 2008-10-06 | $75.57 | $250.54 | 409,789 | — | — |
| 2008-10-03 | $84.46 | $280.00 | 198,983 | — | — |
| 2008-10-02 | $88.18 | $292.35 | 196,546 | — | — |
| 2008-10-01 | $97.02 | $321.65 | 145,270 | — | — |
| 2008-09-30 | $101.89 | $337.78 | 238,518 | — | — |
| 2008-09-29 | $93.69 | $310.62 | 341,212 | — | — |
| 2008-09-26 | $102.33 | $339.26 | 157,817 | — | — |
| 2008-09-25 | $100.99 | $334.82 | 152,842 | — | — |
| 2008-09-24 | $99.35 | $329.39 | 174,473 | — | — |
| 2008-09-23 | $103.33 | $342.56 | 180,253 | — | — |
| 2008-09-22 | $102.14 | $338.60 | 193,525 | — | — |
| 2008-09-19 | $111.67 | $370.21 | 356,538 | — | — |
| 2008-09-18 | $103.77 | $344.04 | 493,450 | — | — |
| 2008-09-17 | $100.50 | $333.17 | 303,389 | — | — |
| 2008-09-16 | $105.51 | $349.80 | 424,793 | — | — |
| 2008-09-15 | $104.32 | $345.85 | 327,597 | — | — |
| 2008-09-12 | $110.13 | $365.11 | 224,722 | — | — |
| 2008-09-11 | $109.53 | $363.13 | 216,948 | — | — |
| 2008-09-10 | $110.13 | $365.11 | 254,489 | — | — |
| 2008-09-09 | $108.54 | $359.84 | 325,060 | — | — |
| 2008-09-08 | $111.27 | $368.89 | 308,907 | — | — |
| 2008-09-05 | $107.60 | $356.71 | 193,827 | — | — |
| 2008-09-04 | $108.49 | $359.68 | 274,246 | — | — |
| 2008-09-03 | $113.65 | $376.79 | 204,340 | — | — |
| 2008-09-02 | $112.41 | $372.68 | 169,599 | — | — |
| 2008-08-29 | $112.61 | $373.34 | 167,404 | — | — |
| 2008-08-28 | $113.90 | $377.62 | 232,013 | — | — |
| 2008-08-27 | $110.97 | $367.91 | 225,931 | — | — |
| 2008-08-26 | $111.27 | $368.89 | 233,322 | — | — |
| 2008-08-25 | $108.54 | $359.84 | 425,397 | — | — |
| 2008-08-22 | $113.36 | $375.81 | 253,965 | — | — |
| 2008-08-21 | $110.38 | $365.93 | 252,737 | — | — |
| 2008-08-20 | $110.38 | $365.93 | 296,159 | — | — |
| 2008-08-19 | $110.53 | $366.42 | 306,108 | — | — |
| 2008-08-18 | $113.56 | $376.47 | 429,425 | — | — |
| 2008-08-15 | $114.60 | $379.92 | 277,771 | — | — |
| 2008-08-14 | $113.26 | $375.48 | 244,057 | — | — |
| 2008-08-13 | $108.54 | $359.84 | 465,878 | — | — |
| 2008-08-12 | $108.04 | $358.19 | 539,953 | — | — |
| 2008-08-11 | $113.36 | $375.81 | 337,264 | — | — |
| 2008-08-08 | $111.87 | $370.87 | 337,466 | — | — |
| 2008-08-07 | $108.39 | $359.35 | 273,562 | — | — |
| 2008-08-06 | $110.23 | $365.44 | 203,897 | — | — |
| 2008-08-05 | $111.47 | $369.55 | 284,014 | — | — |
| 2008-08-04 | $104.02 | $344.86 | 221,540 | — | — |
| 2008-08-01 | $107.05 | $354.90 | 193,304 | — | — |
| 2008-07-31 | $105.76 | $350.62 | 328,443 | — | — |
| 2008-07-30 | $108.69 | $360.33 | 283,168 | — | — |
| 2008-07-29 | $113.60 | $363.96 | 411,319 | — | — |
| 2008-07-28 | $108.69 | $348.21 | 231,288 | — | — |
| 2008-07-25 | $111.32 | $356.64 | 217,029 | — | — |
| 2008-07-24 | $110.23 | $353.14 | 290,822 | — | — |
| 2008-07-23 | $119.27 | $382.09 | 350,899 | — | — |
| 2008-07-22 | $114.75 | $367.61 | 210,241 | — | — |
| 2008-07-21 | $111.92 | $358.55 | 225,548 | — | — |
| 2008-07-18 | $109.24 | $349.96 | 199,527 | — | — |
| 2008-07-17 | $110.87 | $355.21 | 393,838 | — | — |
| 2008-07-16 | $108.74 | $348.37 | 427,230 | — | — |
| 2008-07-15 | $99.65 | $319.26 | 654,792 | — | — |
| 2008-07-14 | $104.92 | $336.12 | 365,118 | — | — |
| 2008-07-11 | $112.86 | $361.57 | 360,486 | — | — |
| 2008-07-10 | $112.41 | $360.14 | 383,365 | — | — |
| 2008-07-09 | $112.71 | $361.09 | 328,060 | — | — |
| 2008-07-08 | $123.14 | $394.50 | 359,741 | — | — |
| 2008-07-07 | $115.69 | $370.64 | 337,385 | — | — |
| 2008-07-03 | $117.63 | $376.84 | 214,994 | — | — |
| 2008-07-02 | $117.78 | $377.32 | 262,948 | — | — |
| 2008-07-01 | $120.90 | $387.34 | 296,400 | — | — |
| 2008-06-30 | $121.45 | $389.09 | 286,391 | — | — |
| 2008-06-27 | $122.69 | $393.06 | 344,636 | — | — |
| 2008-06-26 | $125.47 | $401.97 | 387,051 | — | — |
| 2008-06-25 | $133.57 | $427.90 | 248,830 | — | — |
| 2008-06-24 | $131.38 | $420.90 | 294,950 | — | — |
| 2008-06-23 | $131.63 | $421.70 | 138,281 | — | — |
| 2008-06-20 | $135.20 | $433.15 | 298,052 | — | — |
| 2008-06-19 | $136.69 | $437.92 | 272,071 | — | — |
| 2008-06-18 | $133.91 | $429.02 | 165,651 | — | — |
| 2008-06-17 | $135.90 | $435.38 | 173,103 | — | — |
| 2008-06-16 | $141.31 | $452.72 | 144,323 | — | — |
| 2008-06-13 | $140.12 | $448.90 | 172,962 | — | — |
| 2008-06-12 | $139.03 | $445.40 | 265,224 | — | — |
| 2008-06-11 | $140.71 | $450.81 | 206,657 | — | — |
| 2008-06-10 | $143.00 | $458.13 | 309,592 | — | — |
| 2008-06-09 | $142.80 | $457.49 | 257,067 | — | — |
| 2008-06-06 | $147.52 | $472.60 | 180,817 | — | — |
| 2008-06-05 | $152.98 | $490.10 | 158,381 | — | — |
| 2008-06-04 | $152.14 | $487.39 | 175,883 | — | — |
| 2008-06-03 | $152.48 | $488.51 | 173,828 | — | — |
| 2008-06-02 | $152.58 | $488.83 | 155,300 | — | — |
| 2008-05-30 | $153.92 | $493.12 | 212,155 | — | — |
| 2008-05-29 | $154.92 | $496.30 | 272,776 | — | — |
| 2008-05-28 | $156.01 | $499.80 | 309,189 | — | — |
| 2008-05-27 | $161.62 | $517.78 | 156,347 | — | — |
| 2008-05-23 | $158.09 | $506.48 | 214,189 | — | — |
| 2008-05-22 | $158.29 | $507.12 | 227,824 | — | — |
| 2008-05-21 | $155.31 | $497.57 | 232,476 | — | — |
| 2008-05-20 | $159.09 | $509.66 | 169,820 | — | — |
| 2008-05-19 | $159.43 | $510.78 | 147,022 | — | — |
| 2008-05-16 | $157.75 | $505.37 | 114,677 | — | — |
| 2008-05-15 | $159.33 | $510.46 | 120,538 | — | — |
| 2008-05-14 | $158.09 | $506.48 | 163,859 | — | — |
| 2008-05-13 | $155.91 | $499.48 | 201,903 | — | — |
| 2008-05-12 | $154.92 | $496.30 | 282,061 | — | — |
| 2008-05-09 | $151.74 | $486.12 | 228,569 | — | — |
| 2008-05-08 | $153.92 | $493.12 | 236,625 | — | — |
| 2008-05-07 | $154.52 | $495.03 | 269,634 | — | — |
| 2008-05-06 | $159.33 | $510.46 | 254,449 | — | — |
| 2008-05-05 | $158.69 | $508.39 | 177,212 | — | — |
| 2008-05-02 | $160.38 | $513.80 | 168,370 | — | — |
| 2008-05-01 | $161.72 | $518.10 | 249,394 | — | — |
| 2008-04-30 | $159.53 | $511.10 | 207,462 | — | — |
| 2008-04-29 | $161.62 | $517.78 | 218,781 | — | — |
| 2008-04-28 | $164.45 | $526.84 | 226,112 | — | — |
| 2008-04-25 | $162.21 | $519.69 | 174,755 | — | — |
| 2008-04-24 | $163.60 | $524.14 | 312,170 | — | — |
| 2008-04-23 | $163.70 | $524.46 | 223,937 | — | — |
| 2008-04-22 | $166.24 | $532.57 | 200,010 | — | — |
| 2008-04-21 | $165.94 | $531.62 | 161,080 | — | — |
| 2008-04-18 | $167.97 | $538.14 | 132,098 | — | — |
| 2008-04-17 | $168.97 | $541.32 | 278,778 | — | — |
| 2008-04-16 | $168.42 | $539.57 | 314,446 | — | — |
| 2008-04-15 | $164.85 | $528.12 | 259,584 | — | — |
| 2008-04-14 | $161.42 | $517.14 | 288,062 | — | — |
| 2008-04-11 | $158.84 | $508.87 | 353,256 | — | — |
| 2008-04-10 | $167.53 | $524.46 | 292,715 | — | — |
| 2008-04-09 | $163.16 | $510.78 | 259,101 | — | — |
| 2008-04-08 | $164.35 | $514.51 | 228,085 | — | — |
| 2008-04-07 | $168.47 | $527.41 | 180,555 | — | — |
| 2008-04-04 | $167.18 | $523.37 | 247,138 | — | — |
| 2008-04-03 | $168.47 | $527.41 | 325,966 | — | — |
| 2008-04-02 | $164.30 | $514.35 | 430,573 | — | — |
| 2008-04-01 | $165.19 | $517.15 | 667,218 | — | — |
| 2008-03-31 | $168.92 | $528.81 | 318,675 | — | — |
| 2008-03-28 | $171.70 | $537.51 | 290,036 | — | — |
| 2008-03-27 | $175.32 | $548.86 | 211,369 | — | — |
| 2008-03-26 | $177.90 | $556.95 | 177,292 | — | — |
| 2008-03-25 | $183.02 | $572.96 | 174,050 | — | — |
| 2008-03-24 | $183.61 | $574.82 | 170,123 | — | — |
| 2008-03-20 | $180.24 | $564.25 | 210,705 | — | — |
| 2008-03-19 | $175.37 | $549.02 | 272,957 | — | — |
| 2008-03-18 | $177.90 | $556.95 | 323,952 | — | — |
| 2008-03-17 | $175.02 | $547.93 | 288,385 | — | — |
| 2008-03-14 | $173.88 | $544.35 | 397,564 | — | — |
| 2008-03-13 | $173.09 | $541.87 | 288,183 | — | — |
| 2008-03-12 | $171.05 | $535.49 | 253,623 | — | — |
| 2008-03-11 | $176.02 | $551.04 | 360,768 | — | — |
| 2008-03-10 | $172.10 | $538.76 | 132,823 | — | — |
| 2008-03-07 | $173.83 | $544.20 | 178,984 | — | — |
| 2008-03-06 | $171.30 | $536.27 | 190,101 | — | — |
| 2008-03-05 | $178.20 | $557.88 | 155,179 | — | — |
| 2008-03-04 | $179.05 | $560.52 | 198,580 | — | — |
| 2008-03-03 | $181.23 | $567.36 | 185,771 | — | — |
| 2008-02-29 | $180.39 | $564.72 | 323,126 | — | — |
| 2008-02-28 | $180.39 | $564.72 | 257,591 | — | — |
| 2008-02-27 | $179.20 | $560.99 | 224,803 | — | — |
| 2008-02-26 | $178.85 | $559.90 | 255,657 | — | — |
| 2008-02-25 | $178.05 | $557.41 | 338,211 | — | — |
| 2008-02-22 | $173.54 | $543.27 | 155,904 | — | — |
| 2008-02-21 | $169.12 | $529.43 | 145,934 | — | — |
| 2008-02-20 | $172.89 | $541.25 | 126,882 | — | — |
| 2008-02-19 | $171.45 | $536.74 | 137,637 | — | — |
| 2008-02-15 | $171.10 | $535.65 | 174,775 | — | — |
| 2008-02-14 | $169.36 | $530.21 | 172,821 | — | — |
| 2008-02-13 | $173.58 | $543.42 | 228,367 | — | — |
| 2008-02-12 | $171.35 | $536.43 | 207,664 | — | — |
| 2008-02-11 | $165.39 | $517.77 | 124,385 | — | — |
| 2008-02-08 | $167.53 | $524.46 | 268,124 | — | — |
| 2008-02-07 | $169.96 | $532.07 | 158,844 | — | — |
| 2008-02-06 | $164.75 | $515.75 | 171,613 | — | — |
| 2008-02-05 | $167.33 | $523.84 | 179,528 | — | — |
| 2008-02-04 | $172.49 | $540.00 | 136,388 | — | — |
| 2008-02-01 | $173.34 | $542.64 | 296,702 | — | — |
| 2008-01-31 | $168.57 | $527.72 | 182,045 | — | — |
| 2008-01-30 | $162.76 | $509.54 | 154,333 | — | — |
| 2008-01-29 | $167.18 | $523.37 | 184,382 | — | — |
| 2008-01-28 | $165.04 | $516.69 | 242,788 | — | — |
| 2008-01-25 | $159.88 | $500.52 | 243,634 | — | — |
| 2008-01-24 | $164.20 | $514.04 | 408,782 | — | — |
| 2008-01-23 | $174.68 | $546.84 | 391,703 | — | — |
| 2008-01-22 | $159.73 | $500.05 | 240,049 | — | — |
| 2008-01-18 | $153.87 | $481.71 | 342,199 | — | — |
| 2008-01-17 | $152.98 | $478.91 | 193,425 | — | — |
| 2008-01-16 | $154.07 | $482.33 | 194,069 | — | — |
| 2008-01-15 | $150.94 | $472.54 | 184,100 | — | — |
| 2008-01-14 | $154.72 | $484.35 | 150,849 | — | — |
| 2008-01-11 | $153.97 | $482.02 | 175,903 | — | — |
| 2008-01-10 | $153.77 | $481.40 | 249,535 | — | — |
| 2008-01-09 | $153.13 | $467.41 | 253,784 | — | — |
| 2008-01-08 | $151.24 | $461.65 | 176,306 | — | — |
| 2008-01-07 | $156.90 | $478.93 | 200,192 | — | — |
| 2008-01-04 | $155.31 | $474.08 | 218,660 | — | — |
| 2008-01-03 | $158.29 | $483.17 | 237,128 | — | — |
| 2008-01-02 | $161.07 | $491.66 | 189,336 | — | — |