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
- 2005-08-24 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 | $87.00 | $87.00 | 588 | — | — |
| 2008-12-30 | $88.50 | $88.50 | 925 | — | — |
| 2008-12-29 | $85.50 | $85.50 | 1,263 | — | — |
| 2008-12-26 | $94.50 | $94.50 | 157 | — | — |
| 2008-12-24 | $112.50 | $112.50 | 82 | — | — |
| 2008-12-23 | $99.00 | $99.00 | 377 | — | — |
| 2008-12-22 | $106.50 | $106.50 | 866 | — | — |
| 2008-12-19 | $109.50 | $109.50 | 5 | — | — |
| 2008-12-18 | $120.00 | $120.00 | 237 | — | — |
| 2008-12-17 | $144.00 | $144.00 | 209 | — | — |
| 2008-12-16 | $133.50 | $133.50 | 7 | — | — |
| 2008-12-15 | $109.50 | $109.50 | 115 | — | — |
| 2008-12-12 | $123.00 | $123.00 | 33 | — | — |
| 2008-12-11 | $129.00 | $129.00 | 107 | — | — |
| 2008-12-10 | $118.50 | $118.50 | 119 | — | — |
| 2008-12-09 | $139.50 | $139.50 | 88 | — | — |
| 2008-12-08 | $139.50 | $139.50 | 136 | — | — |
| 2008-12-05 | $142.50 | $142.50 | 118 | — | — |
| 2008-12-04 | $108.00 | $108.00 | 199 | — | — |
| 2008-12-03 | $114.00 | $114.00 | 55 | — | — |
| 2008-12-02 | $124.50 | $124.50 | 227 | — | — |
| 2008-12-01 | $138.00 | $138.00 | 86 | — | — |
| 2008-11-28 | $145.50 | $145.50 | 119 | — | — |
| 2008-11-26 | $144.00 | $144.00 | 25 | — | — |
| 2008-11-25 | $156.00 | $156.00 | 8 | — | — |
| 2008-11-24 | $142.50 | $142.50 | 86 | — | — |
| 2008-11-21 | $151.50 | $151.50 | 240 | — | — |
| 2008-11-20 | $151.50 | $151.50 | 60 | — | — |
| 2008-11-19 | $157.50 | $157.50 | 67 | — | — |
| 2008-11-18 | $156.00 | $156.00 | 108 | — | — |
| 2008-11-17 | $150.00 | $150.00 | 12 | — | — |
| 2008-11-14 | $156.00 | $156.00 | 104 | — | — |
| 2008-11-13 | $163.50 | $163.50 | 50 | — | — |
| 2008-11-12 | $177.00 | $177.00 | 55 | — | — |
| 2008-11-11 | $184.50 | $184.50 | 13 | — | — |
| 2008-11-10 | $201.00 | $201.00 | 30 | — | — |
| 2008-11-07 | $192.00 | $192.00 | 65 | — | — |
| 2008-11-06 | $174.00 | $174.00 | 189 | — | — |
| 2008-11-05 | $201.00 | $201.00 | 23 | — | — |
| 2008-11-04 | $195.00 | $195.00 | 21 | — | — |
| 2008-11-03 | $201.00 | $201.00 | 58 | — | — |
| 2008-10-31 | $192.00 | $192.00 | 35 | — | — |
| 2008-10-30 | $211.50 | $211.50 | 39 | — | — |
| 2008-10-29 | $189.00 | $189.00 | 19 | — | — |
| 2008-10-28 | $186.00 | $186.00 | 1 | — | — |
| 2008-10-27 | $186.00 | $186.00 | 127 | — | — |
| 2008-10-24 | $210.00 | $210.00 | 34 | — | — |
| 2008-10-23 | $222.00 | $222.00 | 13 | — | — |
| 2008-10-22 | $217.50 | $217.50 | 56 | — | — |
| 2008-10-21 | $225.00 | $225.00 | 49 | — | — |
| 2008-10-20 | $243.00 | $243.00 | 165 | — | — |
| 2008-10-17 | $196.50 | $196.50 | 78 | — | — |
| 2008-10-16 | $232.50 | $232.50 | 15 | — | — |
| 2008-10-15 | $231.00 | $231.00 | 43 | — | — |
| 2008-10-14 | $243.00 | $243.00 | 77 | — | — |
| 2008-10-13 | $223.50 | $223.50 | 32 | — | — |
| 2008-10-10 | $267.00 | $267.00 | 314 | — | — |
| 2008-10-09 | $163.50 | $163.50 | 219 | — | — |
| 2008-10-08 | $198.00 | $198.00 | 127 | — | — |
| 2008-10-07 | $198.00 | $198.00 | 156 | — | — |
| 2008-10-06 | $208.50 | $208.50 | 415 | — | — |
| 2008-10-03 | $255.00 | $255.00 | 93 | — | — |
| 2008-10-02 | $259.50 | $259.50 | 133 | — | — |
| 2008-10-01 | $255.00 | $255.00 | 35 | — | — |
| 2008-09-30 | $253.50 | $253.50 | 62 | — | — |
| 2008-09-29 | $267.00 | $267.00 | 193 | — | — |
| 2008-09-26 | $244.50 | $244.50 | 295 | — | — |
| 2008-09-25 | $237.00 | $237.00 | 423 | — | — |
| 2008-09-24 | $205.50 | $205.50 | 77 | — | — |
| 2008-09-23 | $204.00 | $204.00 | 457 | — | — |
| 2008-09-22 | $181.50 | $181.50 | 18 | — | — |
| 2008-09-19 | $178.50 | $178.50 | 119 | — | — |
| 2008-09-18 | $174.00 | $174.00 | 444 | — | — |
| 2008-09-17 | $183.00 | $183.00 | 61 | — | — |
| 2008-09-16 | $181.50 | $181.50 | 21 | — | — |
| 2008-09-15 | $183.00 | $183.00 | 107 | — | — |
| 2008-09-12 | $183.00 | $183.00 | 197 | — | — |
| 2008-09-11 | $178.50 | $178.50 | 79 | — | — |
| 2008-09-10 | $192.00 | $192.00 | 183 | — | — |
| 2008-09-09 | $186.00 | $186.00 | 72 | — | — |
| 2008-09-08 | $186.00 | $186.00 | 189 | — | — |
| 2008-09-05 | $180.00 | $180.00 | 79 | — | — |
| 2008-09-04 | $172.50 | $172.50 | 539 | — | — |
| 2008-09-03 | $192.00 | $192.00 | 153 | — | — |
| 2008-09-02 | $207.00 | $207.00 | 22 | — | — |
| 2008-08-29 | $211.50 | $211.50 | 135 | — | — |
| 2008-08-28 | $207.00 | $207.00 | 283 | — | — |
| 2008-08-27 | $207.00 | $207.00 | 155 | — | — |
| 2008-08-26 | $198.00 | $198.00 | 74 | — | — |
| 2008-08-25 | $201.00 | $201.00 | 81 | — | — |
| 2008-08-22 | $211.50 | $211.50 | 156 | — | — |
| 2008-08-21 | $205.50 | $205.50 | 137 | — | — |
| 2008-08-20 | $231.00 | $231.00 | 69 | — | — |
| 2008-08-19 | $228.00 | $228.00 | 119 | — | — |
| 2008-08-18 | $229.50 | $229.50 | 103 | — | — |
| 2008-08-15 | $231.00 | $231.00 | 25 | — | — |
| 2008-08-14 | $232.50 | $232.50 | 563 | — | — |
| 2008-08-13 | $222.00 | $222.00 | 112 | — | — |
| 2008-08-12 | $226.50 | $226.50 | 51 | — | — |
| 2008-08-11 | $225.00 | $225.00 | 64 | — | — |
| 2008-08-08 | $225.00 | $225.00 | 125 | — | — |
| 2008-08-07 | $240.00 | $240.00 | 67 | — | — |
| 2008-08-06 | $240.00 | $240.00 | 137 | — | — |
| 2008-08-05 | $232.50 | $232.50 | 181 | — | — |
| 2008-08-04 | $247.50 | $247.50 | 372 | — | — |
| 2008-08-01 | $211.50 | $211.50 | 329 | — | — |
| 2008-07-31 | $229.50 | $229.50 | 624 | — | — |
| 2008-07-30 | $208.50 | $208.50 | 309 | — | — |
| 2008-07-29 | $234.00 | $234.00 | 164 | — | — |
| 2008-07-28 | $240.00 | $240.00 | 183 | — | — |
| 2008-07-25 | $246.00 | $246.00 | 520 | — | — |
| 2008-07-24 | $276.00 | $276.00 | 49 | — | — |
| 2008-07-23 | $295.50 | $295.50 | 344 | — | — |
| 2008-07-22 | $256.50 | $256.50 | 73 | — | — |
| 2008-07-21 | $256.50 | $256.50 | 105 | — | — |
| 2008-07-18 | $286.50 | $286.50 | 274 | — | — |
| 2008-07-17 | $232.50 | $232.50 | 79 | — | — |
| 2008-07-16 | $226.50 | $226.50 | 44 | — | — |
| 2008-07-15 | $240.00 | $240.00 | 56 | — | — |
| 2008-07-14 | $250.50 | $250.50 | 357 | — | — |
| 2008-07-11 | $256.50 | $256.50 | 106 | — | — |
| 2008-07-10 | $259.50 | $259.50 | 30 | — | — |
| 2008-07-09 | $270.00 | $270.00 | 25 | — | — |
| 2008-07-08 | $279.00 | $279.00 | 26 | — | — |
| 2008-07-07 | $271.50 | $271.50 | 59 | — | — |
| 2008-07-03 | $273.00 | $273.00 | 35 | — | — |
| 2008-07-02 | $270.00 | $270.00 | 112 | — | — |
| 2008-07-01 | $283.50 | $283.50 | 235 | — | — |
| 2008-06-30 | $322.50 | $322.50 | 65 | — | — |
| 2008-06-27 | $337.50 | $337.50 | 610 | — | — |
| 2008-06-26 | $297.00 | $297.00 | 174 | — | — |
| 2008-06-25 | $316.50 | $316.50 | 29 | — | — |
| 2008-06-24 | $321.00 | $321.00 | 45 | — | — |
| 2008-06-23 | $328.50 | $328.50 | 87 | — | — |
| 2008-06-20 | $331.50 | $331.50 | 75 | — | — |
| 2008-06-19 | $331.50 | $331.50 | 96 | — | — |
| 2008-06-18 | $339.00 | $339.00 | 91 | — | — |
| 2008-06-17 | $337.50 | $337.50 | 19 | — | — |
| 2008-06-16 | $346.50 | $346.50 | 71 | — | — |
| 2008-06-13 | $357.00 | $357.00 | 137 | — | — |
| 2008-06-12 | $379.50 | $379.50 | 67 | — | — |
| 2008-06-11 | $369.00 | $369.00 | 63 | — | — |
| 2008-06-10 | $352.50 | $352.50 | 49 | — | — |
| 2008-06-09 | $336.00 | $336.00 | 121 | — | — |
| 2008-06-06 | $348.00 | $348.00 | 121 | — | — |
| 2008-06-05 | $355.50 | $355.50 | 187 | — | — |
| 2008-06-04 | $372.00 | $372.00 | 25 | — | — |
| 2008-06-03 | $376.50 | $376.50 | 47 | — | — |
| 2008-06-02 | $378.00 | $378.00 | 55 | — | — |
| 2008-05-30 | $384.00 | $384.00 | 148 | — | — |
| 2008-05-29 | $367.50 | $367.50 | 105 | — | — |
| 2008-05-28 | $370.50 | $370.50 | 81 | — | — |
| 2008-05-27 | $363.00 | $363.00 | 87 | — | — |
| 2008-05-23 | $372.00 | $372.00 | 100 | — | — |
| 2008-05-22 | $364.50 | $364.50 | 210 | — | — |
| 2008-05-21 | $343.50 | $343.50 | 105 | — | — |
| 2008-05-20 | $349.50 | $349.50 | 90 | — | — |
| 2008-05-19 | $343.50 | $343.50 | 397 | — | — |
| 2008-05-16 | $345.00 | $345.00 | 872 | — | — |
| 2008-05-15 | $363.00 | $363.00 | 608 | — | — |
| 2008-05-14 | $387.00 | $387.00 | 625 | — | — |
| 2008-05-13 | $390.00 | $390.00 | 765 | — | — |
| 2008-05-12 | $429.00 | $429.00 | 496 | — | — |
| 2008-05-09 | $439.50 | $439.50 | 1,115 | — | — |
| 2008-05-08 | $435.00 | $435.00 | 217 | — | — |
| 2008-05-07 | $429.00 | $429.00 | 227 | — | — |
| 2008-05-06 | $435.00 | $435.00 | 598 | — | — |
| 2008-05-05 | $441.00 | $441.00 | 449 | — | — |
| 2008-05-02 | $450.00 | $450.00 | 739 | — | — |
| 2008-05-01 | $442.50 | $442.50 | 751 | — | — |
| 2008-04-30 | $459.00 | $459.00 | 581 | — | — |
| 2008-04-29 | $451.50 | $451.50 | 921 | — | — |
| 2008-04-28 | $465.00 | $465.00 | 1,525 | — | — |
| 2008-04-25 | $450.00 | $450.00 | 749 | — | — |
| 2008-04-24 | $433.50 | $433.50 | 5 | — | — |
| 2008-04-23 | $438.00 | $438.00 | 12 | — | — |
| 2008-04-22 | $423.00 | $423.00 | 73 | — | — |
| 2008-04-21 | $418.50 | $418.50 | 12 | — | — |
| 2008-04-18 | $421.50 | $421.50 | 21 | — | — |
| 2008-04-17 | $420.00 | $420.00 | 2 | — | — |
| 2008-04-16 | $417.00 | $417.00 | 102 | — | — |
| 2008-04-15 | $418.50 | $418.50 | 47 | — | — |
| 2008-04-14 | $420.00 | $420.00 | 62 | — | — |
| 2008-04-11 | $421.50 | $421.50 | 10 | — | — |
| 2008-04-10 | $421.50 | $421.50 | 52 | — | — |
| 2008-04-09 | $412.50 | $412.50 | 99 | — | — |
| 2008-04-08 | $412.50 | $412.50 | 109 | — | — |
| 2008-04-07 | $408.00 | $408.00 | 24 | — | — |
| 2008-04-04 | $408.00 | $408.00 | 47 | — | — |
| 2008-04-03 | $420.00 | $420.00 | 8 | — | — |
| 2008-04-02 | $442.50 | $442.50 | 132 | — | — |
| 2008-04-01 | $427.50 | $427.50 | 56 | — | — |
| 2008-03-31 | $441.00 | $441.00 | 375 | — | — |
| 2008-03-28 | $414.00 | $414.00 | 85 | — | — |
| 2008-03-27 | $378.00 | $378.00 | 100 | — | — |
| 2008-03-26 | $397.50 | $397.50 | 91 | — | — |
| 2008-03-25 | $448.50 | $448.50 | 73 | — | — |
| 2008-03-24 | $457.50 | $457.50 | 35 | — | — |
| 2008-03-20 | $421.50 | $421.50 | 57 | — | — |
| 2008-03-19 | $417.00 | $417.00 | 124 | — | — |
| 2008-03-18 | $448.50 | $448.50 | 41 | — | — |
| 2008-03-17 | $414.00 | $414.00 | 130 | — | — |
| 2008-03-14 | $409.50 | $409.50 | 34 | — | — |
| 2008-03-13 | $364.50 | $364.50 | 105 | — | — |
| 2008-03-12 | $378.00 | $378.00 | 3,030 | — | — |
| 2008-03-11 | $421.50 | $421.50 | 137 | — | — |
| 2008-03-10 | $441.00 | $441.00 | 1 | — | — |
| 2008-03-07 | $430.50 | $430.50 | 55 | — | — |
| 2008-03-06 | $436.50 | $436.50 | 23 | — | — |
| 2008-03-05 | $432.00 | $432.00 | 70 | — | — |
| 2008-03-04 | $432.00 | $432.00 | 10 | — | — |
| 2008-03-03 | $432.00 | $432.00 | 8 | — | — |
| 2008-02-29 | $463.50 | $463.50 | 7 | — | — |
| 2008-02-28 | $448.50 | $448.50 | 51 | — | — |
| 2008-02-27 | $475.50 | $475.50 | 55 | — | — |
| 2008-02-26 | $480.00 | $480.00 | 169 | — | — |
| 2008-02-25 | $478.50 | $478.50 | 18 | — | — |
| 2008-02-22 | $435.00 | $435.00 | 177 | — | — |
| 2008-02-21 | $409.50 | $409.50 | 91 | — | — |
| 2008-02-20 | $412.50 | $412.50 | 367 | — | — |
| 2008-02-19 | $487.50 | $487.50 | 10 | — | — |
| 2008-02-15 | $465.00 | $465.00 | 23 | — | — |
| 2008-02-14 | $471.00 | $471.00 | 1 | — | — |
| 2008-02-13 | $436.50 | $436.50 | 49 | — | — |
| 2008-02-12 | $469.50 | $469.50 | 17 | — | — |
| 2008-02-11 | $429.00 | $429.00 | 29 | — | — |
| 2008-02-08 | $445.50 | $445.50 | 50 | — | — |
| 2008-02-07 | $481.50 | $481.50 | 4 | — | — |
| 2008-02-06 | $481.50 | $481.50 | 17 | — | — |
| 2008-02-05 | $480.00 | $480.00 | 45 | — | — |
| 2008-02-04 | $495.00 | $495.00 | 60 | — | — |
| 2008-02-01 | $451.50 | $451.50 | 155 | — | — |
| 2008-01-31 | $495.00 | $495.00 | 88 | — | — |
| 2008-01-30 | $487.50 | $487.50 | 62 | — | — |
| 2008-01-29 | $480.00 | $480.00 | 18 | — | — |
| 2008-01-28 | $489.00 | $489.00 | 43 | — | — |
| 2008-01-25 | $495.00 | $495.00 | 0 | — | — |
| 2008-01-24 | $495.00 | $495.00 | 8 | — | — |
| 2008-01-23 | $477.00 | $477.00 | 105 | — | — |
| 2008-01-22 | $462.00 | $462.00 | 120 | — | — |
| 2008-01-18 | $496.50 | $496.50 | 41 | — | — |
| 2008-01-17 | $480.00 | $480.00 | 14 | — | — |
| 2008-01-16 | $493.50 | $493.50 | 77 | — | — |
| 2008-01-15 | $487.50 | $487.50 | 54 | — | — |
| 2008-01-14 | $483.00 | $483.00 | 140 | — | — |
| 2008-01-11 | $525.00 | $525.00 | 0 | — | — |
| 2008-01-10 | $525.00 | $525.00 | 70 | — | — |
| 2008-01-09 | $474.00 | $474.00 | 45 | — | — |
| 2008-01-08 | $490.50 | $490.50 | 52 | — | — |
| 2008-01-07 | $487.50 | $487.50 | 132 | — | — |
| 2008-01-04 | $537.00 | $537.00 | 30 | — | — |
| 2008-01-03 | $531.00 | $531.00 | 96 | — | — |
| 2008-01-02 | $522.00 | $522.00 | 38 | — | — |