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
- 2004-02-25 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 | $67.88 | $92.55 | 44,750 | — | — |
| 2008-12-30 | $66.44 | $90.59 | 61,300 | — | — |
| 2008-12-29 | $65.24 | $88.95 | 46,375 | — | — |
| 2008-12-26 | $64.20 | $87.53 | 20,400 | — | — |
| 2008-12-24 | $66.80 | $91.08 | 15,800 | — | — |
| 2008-12-23 | $64.60 | $88.08 | 79,575 | — | — |
| 2008-12-22 | $68.68 | $93.64 | 36,175 | — | — |
| 2008-12-19 | $69.36 | $94.57 | 34,300 | — | — |
| 2008-12-18 | $71.20 | $97.08 | 39,200 | — | — |
| 2008-12-17 | $69.64 | $94.95 | 31,400 | — | — |
| 2008-12-16 | $69.60 | $94.90 | 25,425 | — | — |
| 2008-12-15 | $67.96 | $92.66 | 25,900 | — | — |
| 2008-12-12 | $67.56 | $92.12 | 41,450 | — | — |
| 2008-12-11 | $71.96 | $98.11 | 44,425 | — | — |
| 2008-12-10 | $70.20 | $95.71 | 23,400 | — | — |
| 2008-12-09 | $67.92 | $92.61 | 27,075 | — | — |
| 2008-12-08 | $66.48 | $90.64 | 31,250 | — | — |
| 2008-12-05 | $65.00 | $88.62 | 24,300 | — | — |
| 2008-12-04 | $62.20 | $84.81 | 28,400 | — | — |
| 2008-12-03 | $67.00 | $91.35 | 39,100 | — | — |
| 2008-12-02 | $69.20 | $94.35 | 38,900 | — | — |
| 2008-12-01 | $63.28 | $86.28 | 27,300 | — | — |
| 2008-11-28 | $68.44 | $93.32 | 16,400 | — | — |
| 2008-11-26 | $72.32 | $98.61 | 30,575 | — | — |
| 2008-11-25 | $64.20 | $87.53 | 54,825 | — | — |
| 2008-11-24 | $61.40 | $83.72 | 40,525 | — | — |
| 2008-11-21 | $47.00 | $64.08 | 53,700 | — | — |
| 2008-11-20 | $50.76 | $69.21 | 73,700 | — | — |
| 2008-11-19 | $55.88 | $76.19 | 33,875 | — | — |
| 2008-11-18 | $62.16 | $84.75 | 33,950 | — | — |
| 2008-11-17 | $69.40 | $91.57 | 20,650 | — | — |
| 2008-11-14 | $70.56 | $93.10 | 27,475 | — | — |
| 2008-11-13 | $73.56 | $97.06 | 41,000 | — | — |
| 2008-11-12 | $76.44 | $100.86 | 34,600 | — | — |
| 2008-11-11 | $78.16 | $103.13 | 33,700 | — | — |
| 2008-11-10 | $78.64 | $103.76 | 27,250 | — | — |
| 2008-11-07 | $80.36 | $106.03 | 29,975 | — | — |
| 2008-11-06 | $80.80 | $106.61 | 41,100 | — | — |
| 2008-11-05 | $83.08 | $109.62 | 26,650 | — | — |
| 2008-11-04 | $83.96 | $110.78 | 23,100 | — | — |
| 2008-11-03 | $81.72 | $107.83 | 33,275 | — | — |
| 2008-10-31 | $81.40 | $107.40 | 19,775 | — | — |
| 2008-10-30 | $80.40 | $106.08 | 28,600 | — | — |
| 2008-10-29 | $77.20 | $101.86 | 34,800 | — | — |
| 2008-10-28 | $75.40 | $99.49 | 28,100 | — | — |
| 2008-10-27 | $73.20 | $96.58 | 39,725 | — | — |
| 2008-10-24 | $72.80 | $96.06 | 36,350 | — | — |
| 2008-10-23 | $73.20 | $96.58 | 27,375 | — | — |
| 2008-10-22 | $73.48 | $96.95 | 38,850 | — | — |
| 2008-10-21 | $74.84 | $98.75 | 44,525 | — | — |
| 2008-10-20 | $77.00 | $101.60 | 102,375 | — | — |
| 2008-10-17 | $63.12 | $83.28 | 103,500 | — | — |
| 2008-10-16 | $56.00 | $73.89 | 61,050 | — | — |
| 2008-10-15 | $56.00 | $73.89 | 77,725 | — | — |
| 2008-10-14 | $65.20 | $86.03 | 142,500 | — | — |
| 2008-10-13 | $61.40 | $81.01 | 190,100 | — | — |
| 2008-10-10 | $40.04 | $52.83 | 514,675 | — | — |
| 2008-10-09 | $66.40 | $87.61 | 95,325 | — | — |
| 2008-10-08 | $78.48 | $103.55 | 76,400 | — | — |
| 2008-10-07 | $86.24 | $113.79 | 34,100 | — | — |
| 2008-10-06 | $86.20 | $113.74 | 53,325 | — | — |
| 2008-10-03 | $90.00 | $118.75 | 23,175 | — | — |
| 2008-10-02 | $88.56 | $116.85 | 28,100 | — | — |
| 2008-10-01 | $92.00 | $121.39 | 19,925 | — | — |
| 2008-09-30 | $90.64 | $119.60 | 49,700 | — | — |
| 2008-09-29 | $90.80 | $119.81 | 30,350 | — | — |
| 2008-09-26 | $96.12 | $126.83 | 53,925 | — | — |
| 2008-09-25 | $100.60 | $132.74 | 85,600 | — | — |
| 2008-09-24 | $109.00 | $143.82 | 21,225 | — | — |
| 2008-09-23 | $111.12 | $146.62 | 21,600 | — | — |
| 2008-09-22 | $114.44 | $151.00 | 15,275 | — | — |
| 2008-09-19 | $116.20 | $153.32 | 24,100 | — | — |
| 2008-09-18 | $103.12 | $136.06 | 32,900 | — | — |
| 2008-09-17 | $99.60 | $131.42 | 15,975 | — | — |
| 2008-09-16 | $107.64 | $142.03 | 28,375 | — | — |
| 2008-09-15 | $110.08 | $145.25 | 18,225 | — | — |
| 2008-09-12 | $116.64 | $153.90 | 9,725 | — | — |
| 2008-09-11 | $117.20 | $154.64 | 21,200 | — | — |
| 2008-09-10 | $119.84 | $158.12 | 22,475 | — | — |
| 2008-09-09 | $119.60 | $157.81 | 25,200 | — | — |
| 2008-09-08 | $120.08 | $158.44 | 19,050 | — | — |
| 2008-09-05 | $120.28 | $158.70 | 29,375 | — | — |
| 2008-09-04 | $119.72 | $157.96 | 14,125 | — | — |
| 2008-09-03 | $119.96 | $158.28 | 21,650 | — | — |
| 2008-09-02 | $120.04 | $158.39 | 31,300 | — | — |
| 2008-08-29 | $122.08 | $161.08 | 24,600 | — | — |
| 2008-08-28 | $123.04 | $162.35 | 14,300 | — | — |
| 2008-08-27 | $121.20 | $159.92 | 17,950 | — | — |
| 2008-08-26 | $119.04 | $157.07 | 17,725 | — | — |
| 2008-08-25 | $119.40 | $157.54 | 13,575 | — | — |
| 2008-08-22 | $119.16 | $157.23 | 15,000 | — | — |
| 2008-08-21 | $120.00 | $158.33 | 12,125 | — | — |
| 2008-08-20 | $119.40 | $157.54 | 15,000 | — | — |
| 2008-08-19 | $117.96 | $155.64 | 16,125 | — | — |
| 2008-08-18 | $119.20 | $154.32 | 13,950 | — | — |
| 2008-08-15 | $118.16 | $152.98 | 16,050 | — | — |
| 2008-08-14 | $117.48 | $152.10 | 20,025 | — | — |
| 2008-08-13 | $116.44 | $150.75 | 14,150 | — | — |
| 2008-08-12 | $115.00 | $148.89 | 18,925 | — | — |
| 2008-08-11 | $117.04 | $151.53 | 19,675 | — | — |
| 2008-08-08 | $117.96 | $152.72 | 14,275 | — | — |
| 2008-08-07 | $117.00 | $151.48 | 17,575 | — | — |
| 2008-08-06 | $118.56 | $153.49 | 17,025 | — | — |
| 2008-08-05 | $117.00 | $151.48 | 40,375 | — | — |
| 2008-08-04 | $113.52 | $146.97 | 24,625 | — | — |
| 2008-08-01 | $115.72 | $149.82 | 41,575 | — | — |
| 2008-07-31 | $112.68 | $145.88 | 20,075 | — | — |
| 2008-07-30 | $112.36 | $145.47 | 23,950 | — | — |
| 2008-07-29 | $108.64 | $140.65 | 15,175 | — | — |
| 2008-07-28 | $106.12 | $137.39 | 9,500 | — | — |
| 2008-07-25 | $107.44 | $139.10 | 17,300 | — | — |
| 2008-07-24 | $110.12 | $142.57 | 21,475 | — | — |
| 2008-07-23 | $110.92 | $143.60 | 17,825 | — | — |
| 2008-07-22 | $110.48 | $143.03 | 33,925 | — | — |
| 2008-07-21 | $106.36 | $137.70 | 21,675 | — | — |
| 2008-07-18 | $102.64 | $132.88 | 27,575 | — | — |
| 2008-07-17 | $101.08 | $130.86 | 36,450 | — | — |
| 2008-07-16 | $98.80 | $127.91 | 79,750 | — | — |
| 2008-07-15 | $102.36 | $132.52 | 37,725 | — | — |
| 2008-07-14 | $106.40 | $137.75 | 14,600 | — | — |
| 2008-07-11 | $108.00 | $139.82 | 27,075 | — | — |
| 2008-07-10 | $109.56 | $141.84 | 14,625 | — | — |
| 2008-07-09 | $108.32 | $140.24 | 25,725 | — | — |
| 2008-07-08 | $106.16 | $137.44 | 32,100 | — | — |
| 2008-07-07 | $108.56 | $140.55 | 64,475 | — | — |
| 2008-07-03 | $111.40 | $144.22 | 31,575 | — | — |
| 2008-07-02 | $110.20 | $142.67 | 19,375 | — | — |
| 2008-07-01 | $107.88 | $139.67 | 23,150 | — | — |
| 2008-06-30 | $108.68 | $140.70 | 34,925 | — | — |
| 2008-06-27 | $107.24 | $138.84 | 38,925 | — | — |
| 2008-06-26 | $111.12 | $143.86 | 55,475 | — | — |
| 2008-06-25 | $116.60 | $150.96 | 22,975 | — | — |
| 2008-06-24 | $117.52 | $152.15 | 18,700 | — | — |
| 2008-06-23 | $117.84 | $152.56 | 29,800 | — | — |
| 2008-06-20 | $118.04 | $152.82 | 62,675 | — | — |
| 2008-06-19 | $120.00 | $155.36 | 296,250 | — | — |
| 2008-06-18 | $127.56 | $165.15 | 6,825 | — | — |
| 2008-06-17 | $128.12 | $165.87 | 21,425 | — | — |
| 2008-06-16 | $127.88 | $165.56 | 22,575 | — | — |
| 2008-06-13 | $131.80 | $170.64 | 5,225 | — | — |
| 2008-06-12 | $128.04 | $165.77 | 10,425 | — | — |
| 2008-06-11 | $126.84 | $164.21 | 8,050 | — | — |
| 2008-06-10 | $127.60 | $165.20 | 9,750 | — | — |
| 2008-06-09 | $129.40 | $167.53 | 9,750 | — | — |
| 2008-06-06 | $128.88 | $166.86 | 13,700 | — | — |
| 2008-06-05 | $130.72 | $169.24 | 23,425 | — | — |
| 2008-06-04 | $128.76 | $166.70 | 8,125 | — | — |
| 2008-06-03 | $130.20 | $168.56 | 16,700 | — | — |
| 2008-06-02 | $130.40 | $168.82 | 13,850 | — | — |
| 2008-05-30 | $130.40 | $168.82 | 10,000 | — | — |
| 2008-05-29 | $130.40 | $168.82 | 9,300 | — | — |
| 2008-05-28 | $130.40 | $168.82 | 18,225 | — | — |
| 2008-05-27 | $129.04 | $167.06 | 29,050 | — | — |
| 2008-05-23 | $128.84 | $166.80 | 19,475 | — | — |
| 2008-05-22 | $127.96 | $165.66 | 11,225 | — | — |
| 2008-05-21 | $128.60 | $166.49 | 15,325 | — | — |
| 2008-05-20 | $128.04 | $165.77 | 24,500 | — | — |
| 2008-05-19 | $130.40 | $165.93 | 50,675 | — | — |
| 2008-05-16 | $125.44 | $159.62 | 19,100 | — | — |
| 2008-05-15 | $125.60 | $159.83 | 26,775 | — | — |
| 2008-05-14 | $125.56 | $159.77 | 20,675 | — | — |
| 2008-05-13 | $124.68 | $158.65 | 19,650 | — | — |
| 2008-05-12 | $127.20 | $161.86 | 17,900 | — | — |
| 2008-05-09 | $128.20 | $163.13 | 20,775 | — | — |
| 2008-05-08 | $129.44 | $164.71 | 8,200 | — | — |
| 2008-05-07 | $128.52 | $163.54 | 11,350 | — | — |
| 2008-05-06 | $128.80 | $163.90 | 13,000 | — | — |
| 2008-05-05 | $129.00 | $164.15 | 11,250 | — | — |
| 2008-05-02 | $126.48 | $160.95 | 9,375 | — | — |
| 2008-05-01 | $125.96 | $160.28 | 11,750 | — | — |
| 2008-04-30 | $125.76 | $160.03 | 12,575 | — | — |
| 2008-04-29 | $125.04 | $159.11 | 15,650 | — | — |
| 2008-04-28 | $124.36 | $158.25 | 12,425 | — | — |
| 2008-04-25 | $125.68 | $159.93 | 21,825 | — | — |
| 2008-04-24 | $121.04 | $154.02 | 36,475 | — | — |
| 2008-04-23 | $124.52 | $158.45 | 29,900 | — | — |
| 2008-04-22 | $124.08 | $157.89 | 9,925 | — | — |
| 2008-04-21 | $125.40 | $159.57 | 14,775 | — | — |
| 2008-04-18 | $126.12 | $160.49 | 12,275 | — | — |
| 2008-04-17 | $123.20 | $156.77 | 8,775 | — | — |
| 2008-04-16 | $122.56 | $155.96 | 21,600 | — | — |
| 2008-04-15 | $120.08 | $152.80 | 6,150 | — | — |
| 2008-04-14 | $119.56 | $152.14 | 8,875 | — | — |
| 2008-04-11 | $119.00 | $151.43 | 28,325 | — | — |
| 2008-04-10 | $124.52 | $158.45 | 12,350 | — | — |
| 2008-04-09 | $125.20 | $159.32 | 11,250 | — | — |
| 2008-04-08 | $125.24 | $159.37 | 14,200 | — | — |
| 2008-04-07 | $125.36 | $159.52 | 15,350 | — | — |
| 2008-04-04 | $125.56 | $159.77 | 23,475 | — | — |
| 2008-04-03 | $123.72 | $157.43 | 14,650 | — | — |
| 2008-04-02 | $121.08 | $154.07 | 27,800 | — | — |
| 2008-04-01 | $121.60 | $154.74 | 19,025 | — | — |
| 2008-03-31 | $120.00 | $152.70 | 13,050 | — | — |
| 2008-03-28 | $119.12 | $151.58 | 15,725 | — | — |
| 2008-03-27 | $118.80 | $151.17 | 26,025 | — | — |
| 2008-03-26 | $123.00 | $156.52 | 17,100 | — | — |
| 2008-03-25 | $121.28 | $154.33 | 23,400 | — | — |
| 2008-03-24 | $117.28 | $149.24 | 14,750 | — | — |
| 2008-03-20 | $114.32 | $145.47 | 16,000 | — | — |
| 2008-03-19 | $113.92 | $144.96 | 18,000 | — | — |
| 2008-03-18 | $117.32 | $149.29 | 22,500 | — | — |
| 2008-03-17 | $113.84 | $144.86 | 33,150 | — | — |
| 2008-03-14 | $119.76 | $152.39 | 15,625 | — | — |
| 2008-03-13 | $124.24 | $158.10 | 16,600 | — | — |
| 2008-03-12 | $124.88 | $158.91 | 18,925 | — | — |
| 2008-03-11 | $124.00 | $157.79 | 20,950 | — | — |
| 2008-03-10 | $120.24 | $153.01 | 40,075 | — | — |
| 2008-03-07 | $125.60 | $159.83 | 15,075 | — | — |
| 2008-03-06 | $127.32 | $162.01 | 17,525 | — | — |
| 2008-03-05 | $128.12 | $163.03 | 6,775 | — | — |
| 2008-03-04 | $127.52 | $162.27 | 15,075 | — | — |
| 2008-03-03 | $127.52 | $162.27 | 14,675 | — | — |
| 2008-02-29 | $127.12 | $161.76 | 16,050 | — | — |
| 2008-02-28 | $130.40 | $165.93 | 22,625 | — | — |
| 2008-02-27 | $131.64 | $167.51 | 27,150 | — | — |
| 2008-02-26 | $130.68 | $166.29 | 31,150 | — | — |
| 2008-02-25 | $127.20 | $161.86 | 16,625 | — | — |
| 2008-02-22 | $125.60 | $159.83 | 30,900 | — | — |
| 2008-02-21 | $125.76 | $160.03 | 41,100 | — | — |
| 2008-02-20 | $128.40 | $163.39 | 58,575 | — | — |
| 2008-02-19 | $129.12 | $164.30 | 46,875 | — | — |
| 2008-02-15 | $130.40 | $163.11 | 58,250 | — | — |
| 2008-02-14 | $131.00 | $163.86 | 153,600 | — | — |
| 2008-02-13 | $137.60 | $172.11 | 20,175 | — | — |
| 2008-02-12 | $136.40 | $170.61 | 12,275 | — | — |
| 2008-02-11 | $135.88 | $169.96 | 10,550 | — | — |
| 2008-02-08 | $134.92 | $168.76 | 11,100 | — | — |
| 2008-02-07 | $135.68 | $169.71 | 15,125 | — | — |
| 2008-02-06 | $133.92 | $167.51 | 17,600 | — | — |
| 2008-02-05 | $134.76 | $168.56 | 10,750 | — | — |
| 2008-02-04 | $135.32 | $169.26 | 9,150 | — | — |
| 2008-02-01 | $135.40 | $169.36 | 15,750 | — | — |
| 2008-01-31 | $131.64 | $164.66 | 18,300 | — | — |
| 2008-01-30 | $130.56 | $163.31 | 12,125 | — | — |
| 2008-01-29 | $128.92 | $161.26 | 13,125 | — | — |
| 2008-01-28 | $129.32 | $161.76 | 14,450 | — | — |
| 2008-01-25 | $128.92 | $161.26 | 21,100 | — | — |
| 2008-01-24 | $128.20 | $160.36 | 14,275 | — | — |
| 2008-01-23 | $123.44 | $154.40 | 36,925 | — | — |
| 2008-01-22 | $125.00 | $156.35 | 27,425 | — | — |
| 2008-01-18 | $127.52 | $159.51 | 26,000 | — | — |
| 2008-01-17 | $136.04 | $170.16 | 12,875 | — | — |
| 2008-01-16 | $137.00 | $171.36 | 23,075 | — | — |
| 2008-01-15 | $136.52 | $170.76 | 23,100 | — | — |
| 2008-01-14 | $136.72 | $171.01 | 27,800 | — | — |
| 2008-01-11 | $136.52 | $170.76 | 18,400 | — | — |
| 2008-01-10 | $136.96 | $171.31 | 14,200 | — | — |
| 2008-01-09 | $135.12 | $169.01 | 10,625 | — | — |
| 2008-01-08 | $134.00 | $167.61 | 13,725 | — | — |
| 2008-01-07 | $133.96 | $167.56 | 5,900 | — | — |
| 2008-01-04 | $134.16 | $167.81 | 13,025 | — | — |
| 2008-01-03 | $136.36 | $170.56 | 9,250 | — | — |
| 2008-01-02 | $135.40 | $169.36 | 14,000 | — | — |