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
- 2007-12-13 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 | $101.60 | $122.22 | 30,800 | — | — |
| 2008-12-30 | $96.88 | $116.54 | 20,013 | — | — |
| 2008-12-29 | $88.80 | $106.82 | 11,175 | — | — |
| 2008-12-26 | $88.88 | $106.92 | 11,438 | — | — |
| 2008-12-24 | $80.32 | $96.62 | 9,613 | — | — |
| 2008-12-23 | $81.28 | $97.78 | 17,188 | — | — |
| 2008-12-22 | $83.12 | $99.99 | 67,463 | — | — |
| 2008-12-19 | $89.28 | $107.40 | 40,350 | — | — |
| 2008-12-18 | $90.40 | $108.75 | 20,300 | — | — |
| 2008-12-17 | $102.24 | $122.99 | 28,688 | — | — |
| 2008-12-16 | $93.60 | $112.60 | 25,175 | — | — |
| 2008-12-15 | $80.72 | $97.10 | 22,075 | — | — |
| 2008-12-12 | $83.28 | $100.18 | 34,675 | — | — |
| 2008-12-11 | $80.32 | $96.62 | 30,963 | — | — |
| 2008-12-10 | $83.60 | $100.57 | 27,550 | — | — |
| 2008-12-09 | $76.08 | $91.52 | 28,513 | — | — |
| 2008-12-08 | $72.96 | $87.77 | 29,588 | — | — |
| 2008-12-05 | $69.84 | $84.02 | 17,700 | — | — |
| 2008-12-04 | $65.44 | $78.72 | 34,238 | — | — |
| 2008-12-03 | $63.92 | $76.89 | 20,600 | — | — |
| 2008-12-02 | $68.16 | $81.99 | 22,800 | — | — |
| 2008-12-01 | $64.24 | $77.28 | 31,313 | — | — |
| 2008-11-28 | $87.36 | $94.79 | 42,038 | — | — |
| 2008-11-26 | $70.08 | $76.04 | 58,125 | — | — |
| 2008-11-25 | $63.92 | $69.36 | 45,788 | — | — |
| 2008-11-24 | $60.00 | $65.11 | 13,513 | — | — |
| 2008-11-21 | $49.76 | $53.99 | 71,413 | — | — |
| 2008-11-20 | $51.04 | $55.38 | 20,525 | — | — |
| 2008-11-19 | $63.04 | $68.40 | 16,138 | — | — |
| 2008-11-18 | $69.04 | $74.92 | 16,413 | — | — |
| 2008-11-17 | $69.12 | $75.00 | 24,625 | — | — |
| 2008-11-14 | $69.20 | $75.09 | 14,425 | — | — |
| 2008-11-13 | $82.40 | $89.41 | 23,963 | — | — |
| 2008-11-12 | $72.88 | $79.08 | 21,450 | — | — |
| 2008-11-11 | $77.92 | $84.55 | 30,138 | — | — |
| 2008-11-10 | $90.88 | $98.61 | 25,725 | — | — |
| 2008-11-07 | $85.68 | $92.97 | 28,650 | — | — |
| 2008-11-06 | $69.36 | $75.26 | 30,388 | — | — |
| 2008-11-05 | $86.08 | $93.41 | 17,413 | — | — |
| 2008-11-04 | $94.00 | $102.00 | 27,250 | — | — |
| 2008-11-03 | $98.80 | $107.21 | 28,175 | — | — |
| 2008-10-31 | $97.20 | $105.47 | 12,863 | — | — |
| 2008-10-30 | $87.84 | $95.32 | 12,188 | — | — |
| 2008-10-29 | $83.68 | $90.80 | 12,825 | — | — |
| 2008-10-28 | $72.88 | $79.08 | 19,088 | — | — |
| 2008-10-27 | $72.88 | $79.08 | 15,013 | — | — |
| 2008-10-24 | $78.16 | $84.81 | 17,513 | — | — |
| 2008-10-23 | $86.16 | $93.49 | 17,588 | — | — |
| 2008-10-22 | $86.96 | $94.36 | 14,425 | — | — |
| 2008-10-21 | $93.44 | $101.39 | 15,300 | — | — |
| 2008-10-20 | $95.52 | $103.65 | 15,500 | — | — |
| 2008-10-17 | $85.28 | $92.54 | 17,975 | — | — |
| 2008-10-16 | $85.60 | $92.88 | 25,875 | — | — |
| 2008-10-15 | $82.48 | $89.50 | 20,788 | — | — |
| 2008-10-14 | $99.92 | $108.42 | 26,725 | — | — |
| 2008-10-13 | $105.20 | $114.15 | 7,613 | — | — |
| 2008-10-10 | $84.64 | $91.84 | 57,238 | — | — |
| 2008-10-09 | $77.60 | $84.20 | 20,625 | — | — |
| 2008-10-08 | $87.12 | $94.53 | 33,650 | — | — |
| 2008-10-07 | $95.52 | $103.65 | 27,900 | — | — |
| 2008-10-06 | $108.08 | $117.28 | 34,938 | — | — |
| 2008-10-03 | $124.08 | $134.64 | 17,525 | — | — |
| 2008-10-02 | $120.56 | $130.82 | 15,013 | — | — |
| 2008-10-01 | $132.96 | $144.28 | 11,338 | — | — |
| 2008-09-30 | $135.44 | $146.97 | 18,175 | — | — |
| 2008-09-29 | $134.80 | $146.27 | 14,763 | — | — |
| 2008-09-26 | $140.64 | $152.61 | 8,338 | — | — |
| 2008-09-25 | $145.20 | $157.56 | 9,088 | — | — |
| 2008-09-24 | $143.28 | $155.47 | 5,088 | — | — |
| 2008-09-23 | $141.12 | $153.13 | 11,900 | — | — |
| 2008-09-22 | $151.76 | $164.68 | 11,338 | — | — |
| 2008-09-19 | $154.00 | $167.11 | 30,063 | — | — |
| 2008-09-18 | $144.64 | $156.95 | 19,575 | — | — |
| 2008-09-17 | $131.28 | $142.45 | 10,875 | — | — |
| 2008-09-16 | $142.80 | $154.95 | 19,288 | — | — |
| 2008-09-15 | $141.04 | $153.04 | 11,463 | — | — |
| 2008-09-12 | $144.16 | $156.43 | 5,850 | — | — |
| 2008-09-11 | $145.52 | $157.90 | 9,713 | — | — |
| 2008-09-10 | $146.56 | $159.03 | 16,000 | — | — |
| 2008-09-09 | $137.12 | $148.79 | 41,638 | — | — |
| 2008-09-08 | $143.92 | $156.17 | 19,413 | — | — |
| 2008-09-05 | $141.04 | $153.04 | 28,438 | — | — |
| 2008-09-04 | $155.52 | $168.76 | 19,813 | — | — |
| 2008-09-03 | $160.64 | $174.31 | 15,100 | — | — |
| 2008-09-02 | $159.60 | $173.18 | 18,888 | — | — |
| 2008-08-29 | $161.20 | $174.92 | 6,450 | — | — |
| 2008-08-28 | $161.44 | $175.18 | 16,300 | — | — |
| 2008-08-27 | $161.60 | $175.35 | 24,775 | — | — |
| 2008-08-26 | $156.40 | $169.71 | 9,413 | — | — |
| 2008-08-25 | $156.00 | $169.28 | 21,738 | — | — |
| 2008-08-22 | $156.00 | $169.28 | 17,888 | — | — |
| 2008-08-21 | $155.04 | $168.23 | 13,350 | — | — |
| 2008-08-20 | $156.00 | $169.28 | 6,913 | — | — |
| 2008-08-19 | $152.48 | $165.46 | 7,725 | — | — |
| 2008-08-18 | $149.92 | $162.68 | 11,063 | — | — |
| 2008-08-15 | $150.56 | $163.37 | 18,013 | — | — |
| 2008-08-14 | $158.40 | $171.88 | 12,750 | — | — |
| 2008-08-13 | $157.04 | $170.40 | 17,350 | — | — |
| 2008-08-12 | $164.80 | $171.01 | 16,288 | — | — |
| 2008-08-11 | $164.08 | $170.27 | 21,488 | — | — |
| 2008-08-08 | $162.16 | $168.27 | 30,800 | — | — |
| 2008-08-07 | $165.76 | $172.01 | 20,050 | — | — |
| 2008-08-06 | $169.68 | $176.08 | 18,825 | — | — |
| 2008-08-05 | $163.04 | $169.19 | 20,800 | — | — |
| 2008-08-04 | $169.52 | $175.91 | 10,475 | — | — |
| 2008-08-01 | $177.28 | $183.96 | 14,513 | — | — |
| 2008-07-31 | $181.28 | $188.11 | 12,675 | — | — |
| 2008-07-30 | $178.48 | $185.21 | 11,488 | — | — |
| 2008-07-29 | $176.00 | $182.63 | 23,075 | — | — |
| 2008-07-28 | $170.24 | $176.66 | 10,475 | — | — |
| 2008-07-25 | $171.92 | $178.40 | 11,063 | — | — |
| 2008-07-24 | $167.20 | $173.50 | 23,488 | — | — |
| 2008-07-23 | $174.88 | $181.47 | 19,875 | — | — |
| 2008-07-22 | $174.80 | $181.39 | 25,650 | — | — |
| 2008-07-21 | $175.84 | $182.47 | 15,188 | — | — |
| 2008-07-18 | $177.60 | $184.29 | 14,025 | — | — |
| 2008-07-17 | $177.12 | $183.80 | 12,875 | — | — |
| 2008-07-16 | $180.00 | $186.79 | 12,238 | — | — |
| 2008-07-15 | $178.88 | $185.62 | 18,913 | — | — |
| 2008-07-14 | $180.08 | $186.87 | 9,375 | — | — |
| 2008-07-11 | $185.04 | $192.02 | 14,713 | — | — |
| 2008-07-10 | $177.68 | $184.38 | 11,750 | — | — |
| 2008-07-09 | $171.20 | $177.65 | 12,388 | — | — |
| 2008-07-08 | $177.12 | $183.80 | 27,000 | — | — |
| 2008-07-07 | $164.48 | $170.68 | 19,013 | — | — |
| 2008-07-03 | $163.28 | $169.44 | 11,425 | — | — |
| 2008-07-02 | $167.52 | $173.83 | 27,225 | — | — |
| 2008-07-01 | $178.24 | $184.96 | 21,125 | — | — |
| 2008-06-30 | $185.68 | $192.68 | 32,275 | — | — |
| 2008-06-27 | $184.32 | $191.27 | 61,400 | — | — |
| 2008-06-26 | $170.00 | $176.41 | 34,025 | — | — |
| 2008-06-25 | $173.36 | $179.90 | 17,963 | — | — |
| 2008-06-24 | $173.44 | $179.98 | 14,363 | — | — |
| 2008-06-23 | $179.60 | $186.37 | 19,175 | — | — |
| 2008-06-20 | $185.68 | $192.68 | 17,000 | — | — |
| 2008-06-19 | $184.32 | $191.27 | 11,775 | — | — |
| 2008-06-18 | $185.28 | $192.26 | 11,525 | — | — |
| 2008-06-17 | $186.88 | $193.92 | 12,813 | — | — |
| 2008-06-16 | $189.28 | $196.42 | 28,738 | — | — |
| 2008-06-13 | $174.72 | $181.31 | 22,275 | — | — |
| 2008-06-12 | $164.24 | $170.43 | 37,238 | — | — |
| 2008-06-11 | $171.76 | $178.23 | 36,013 | — | — |
| 2008-06-10 | $165.92 | $172.17 | 40,150 | — | — |
| 2008-06-09 | $164.56 | $170.76 | 24,488 | — | — |
| 2008-06-06 | $170.48 | $176.91 | 18,063 | — | — |
| 2008-06-05 | $173.60 | $180.14 | 23,925 | — | — |
| 2008-06-04 | $170.72 | $177.16 | 21,513 | — | — |
| 2008-06-03 | $175.68 | $182.30 | 28,050 | — | — |
| 2008-06-02 | $176.00 | $182.63 | 23,113 | — | — |
| 2008-05-30 | $175.20 | $181.80 | 10,225 | — | — |
| 2008-05-29 | $175.92 | $182.55 | 14,738 | — | — |
| 2008-05-28 | $174.72 | $181.31 | 13,063 | — | — |
| 2008-05-27 | $173.20 | $179.73 | 38,300 | — | — |
| 2008-05-23 | $168.72 | $175.08 | 29,713 | — | — |
| 2008-05-22 | $176.80 | $183.46 | 38,025 | — | — |
| 2008-05-21 | $190.88 | $198.08 | 22,375 | — | — |
| 2008-05-20 | $186.96 | $188.20 | 37,625 | — | — |
| 2008-05-19 | $188.48 | $189.73 | 43,450 | — | — |
| 2008-05-16 | $194.40 | $195.69 | 20,488 | — | — |
| 2008-05-15 | $190.48 | $191.74 | 24,063 | — | — |
| 2008-05-14 | $186.08 | $187.31 | 37,075 | — | — |
| 2008-05-13 | $182.88 | $184.09 | 30,225 | — | — |
| 2008-05-12 | $171.12 | $172.25 | 30,000 | — | — |
| 2008-05-09 | $171.20 | $172.33 | 25,300 | — | — |
| 2008-05-08 | $160.00 | $161.06 | 6,775 | — | — |
| 2008-05-07 | $159.52 | $160.58 | 9,800 | — | — |
| 2008-05-06 | $162.64 | $163.72 | 11,613 | — | — |
| 2008-05-05 | $162.56 | $163.64 | 9,800 | — | — |
| 2008-05-02 | $159.60 | $160.66 | 9,025 | — | — |
| 2008-05-01 | $159.60 | $160.66 | 10,013 | — | — |
| 2008-04-30 | $161.44 | $162.51 | 8,388 | — | — |
| 2008-04-29 | $160.16 | $161.22 | 11,213 | — | — |
| 2008-04-28 | $166.88 | $167.98 | 21,313 | — | — |
| 2008-04-25 | $160.00 | $161.06 | 14,800 | — | — |
| 2008-04-24 | $158.48 | $159.53 | 13,188 | — | — |
| 2008-04-23 | $156.88 | $157.92 | 18,550 | — | — |
| 2008-04-22 | $156.64 | $157.68 | 17,375 | — | — |
| 2008-04-21 | $150.48 | $151.48 | 12,575 | — | — |
| 2008-04-18 | $147.44 | $148.42 | 21,100 | — | — |
| 2008-04-17 | $144.00 | $144.95 | 14,063 | — | — |
| 2008-04-16 | $144.08 | $145.03 | 25,363 | — | — |
| 2008-04-15 | $144.00 | $144.95 | 9,575 | — | — |
| 2008-04-14 | $142.40 | $143.34 | 7,513 | — | — |
| 2008-04-11 | $140.40 | $141.33 | 7,350 | — | — |
| 2008-04-10 | $149.28 | $150.27 | 7,938 | — | — |
| 2008-04-09 | $145.44 | $146.40 | 12,050 | — | — |
| 2008-04-08 | $146.88 | $147.85 | 12,775 | — | — |
| 2008-04-07 | $144.72 | $145.68 | 33,913 | — | — |
| 2008-04-04 | $136.56 | $137.46 | 44,538 | — | — |
| 2008-04-03 | $133.84 | $134.73 | 43,388 | — | — |
| 2008-04-02 | $133.84 | $134.73 | 35,813 | — | — |
| 2008-04-01 | $134.56 | $135.45 | 60,288 | — | — |
| 2008-03-31 | $136.96 | $137.87 | 130,550 | — | — |
| 2008-03-28 | $139.92 | $140.85 | 25,263 | — | — |
| 2008-03-27 | $136.64 | $137.54 | 9,638 | — | — |
| 2008-03-26 | $142.40 | $143.34 | 11,400 | — | — |
| 2008-03-25 | $140.00 | $140.93 | 4,775 | — | — |
| 2008-03-24 | $133.60 | $134.48 | 6,250 | — | — |
| 2008-03-20 | $130.48 | $131.34 | 6,113 | — | — |
| 2008-03-19 | $126.40 | $127.24 | 8,100 | — | — |
| 2008-03-18 | $123.60 | $124.42 | 9,388 | — | — |
| 2008-03-17 | $115.28 | $116.04 | 9,950 | — | — |
| 2008-03-14 | $118.88 | $119.67 | 7,938 | — | — |
| 2008-03-13 | $124.72 | $125.55 | 3,988 | — | — |
| 2008-03-12 | $126.32 | $127.16 | 2,938 | — | — |
| 2008-03-11 | $125.92 | $126.75 | 5,213 | — | — |
| 2008-03-10 | $121.84 | $122.65 | 7,525 | — | — |
| 2008-03-07 | $125.44 | $126.27 | 19,238 | — | — |
| 2008-03-06 | $131.20 | $132.07 | 5,875 | — | — |
| 2008-03-05 | $132.40 | $133.28 | 6,925 | — | — |
| 2008-03-04 | $132.64 | $133.52 | 22,750 | — | — |
| 2008-03-03 | $133.36 | $134.24 | 16,913 | — | — |
| 2008-02-29 | $135.20 | $136.09 | 25,738 | — | — |
| 2008-02-28 | $140.16 | $141.09 | 13,900 | — | — |
| 2008-02-27 | $145.84 | $146.80 | 8,675 | — | — |
| 2008-02-26 | $141.20 | $142.13 | 13,038 | — | — |
| 2008-02-25 | $143.52 | $144.47 | 21,100 | — | — |
| 2008-02-22 | $137.20 | $138.11 | 16,638 | — | — |
| 2008-02-21 | $139.20 | $140.12 | 21,750 | — | — |
| 2008-02-20 | $141.92 | $142.86 | 5,188 | — | — |
| 2008-02-19 | $143.52 | $144.47 | 14,050 | — | — |
| 2008-02-15 | $141.60 | $142.54 | 8,650 | — | — |
| 2008-02-14 | $140.88 | $141.81 | 11,375 | — | — |
| 2008-02-13 | $137.12 | $138.03 | 25,225 | — | — |
| 2008-02-12 | $140.00 | $140.00 | 28,088 | — | — |
| 2008-02-11 | $140.56 | $140.56 | 45,538 | — | — |
| 2008-02-08 | $141.36 | $141.36 | 11,450 | — | — |
| 2008-02-07 | $142.00 | $142.00 | 28,038 | — | — |
| 2008-02-06 | $138.80 | $138.80 | 18,250 | — | — |
| 2008-02-05 | $148.00 | $148.00 | 17,400 | — | — |
| 2008-02-04 | $151.84 | $151.84 | 11,863 | — | — |
| 2008-02-01 | $156.00 | $156.00 | 44,888 | — | — |
| 2008-01-31 | $152.00 | $152.00 | 14,800 | — | — |
| 2008-01-30 | $150.00 | $150.00 | 44,588 | — | — |
| 2008-01-29 | $144.48 | $144.48 | 66,413 | — | — |
| 2008-01-28 | $136.40 | $136.40 | 30,700 | — | — |
| 2008-01-25 | $130.40 | $130.40 | 31,400 | — | — |
| 2008-01-24 | $128.00 | $128.00 | 28,700 | — | — |
| 2008-01-23 | $120.40 | $120.40 | 37,288 | — | — |
| 2008-01-22 | $121.68 | $121.68 | 17,800 | — | — |
| 2008-01-18 | $120.96 | $120.96 | 14,125 | — | — |
| 2008-01-17 | $118.88 | $118.88 | 33,750 | — | — |
| 2008-01-16 | $122.24 | $122.24 | 47,688 | — | — |
| 2008-01-15 | $128.24 | $128.24 | 40,425 | — | — |
| 2008-01-14 | $132.80 | $132.80 | 17,413 | — | — |
| 2008-01-11 | $138.00 | $138.00 | 5,925 | — | — |
| 2008-01-10 | $137.28 | $137.28 | 25,550 | — | — |
| 2008-01-09 | $136.80 | $136.80 | 91,200 | — | — |
| 2008-01-08 | $142.00 | $142.00 | 22,500 | — | — |
| 2008-01-07 | $150.64 | $150.64 | 101,050 | — | — |
| 2008-01-04 | $153.28 | $153.28 | 96,938 | — | — |
| 2008-01-03 | $166.24 | $166.24 | 14,125 | — | — |
| 2008-01-02 | $171.20 | $171.20 | 11,463 | — | — |