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
- 2002-03-21 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 | $66.87 | $72.44 | 105,080 | — | — |
| 2008-12-30 | $66.92 | $72.49 | 33,612 | — | — |
| 2008-12-29 | $62.73 | $67.96 | 33,043 | — | — |
| 2008-12-26 | $68.24 | $73.93 | 17,649 | — | — |
| 2008-12-24 | $66.28 | $71.80 | 10,886 | — | — |
| 2008-12-23 | $64.36 | $69.72 | 36,333 | — | — |
| 2008-12-22 | $66.13 | $71.64 | 62,491 | — | — |
| 2008-12-19 | $66.18 | $71.69 | 135,584 | — | — |
| 2008-12-18 | $61.65 | $66.79 | 54,550 | — | — |
| 2008-12-17 | $60.56 | $65.61 | 58,328 | — | — |
| 2008-12-16 | $61.89 | $67.05 | 73,824 | — | — |
| 2008-12-15 | $58.35 | $63.21 | 27,620 | — | — |
| 2008-12-12 | $60.17 | $65.18 | 38,323 | — | — |
| 2008-12-11 | $58.74 | $63.64 | 54,591 | — | — |
| 2008-12-10 | $63.03 | $68.28 | 39,339 | — | — |
| 2008-12-09 | $60.12 | $65.13 | 61,334 | — | — |
| 2008-12-08 | $62.88 | $68.12 | 77,073 | — | — |
| 2008-12-05 | $61.18 | $66.27 | 73,390 | — | — |
| 2008-12-04 | $59.03 | $63.95 | 57,918 | — | — |
| 2008-12-03 | $61.03 | $66.12 | 103,965 | — | — |
| 2008-12-02 | $57.22 | $61.99 | 65,531 | — | — |
| 2008-12-01 | $53.02 | $57.43 | 69,440 | — | — |
| 2008-11-28 | $64.40 | $69.77 | 28,140 | — | — |
| 2008-11-26 | $61.47 | $66.59 | 35,037 | — | — |
| 2008-11-25 | $57.51 | $62.30 | 54,500 | — | — |
| 2008-11-24 | $58.34 | $63.20 | 77,278 | — | — |
| 2008-11-21 | $52.09 | $56.43 | 111,865 | — | — |
| 2008-11-20 | $46.42 | $50.29 | 131,839 | — | — |
| 2008-11-19 | $52.04 | $56.38 | 61,049 | — | — |
| 2008-11-18 | $60.20 | $65.22 | 90,253 | — | — |
| 2008-11-17 | $57.51 | $62.30 | 50,427 | — | — |
| 2008-11-14 | $59.22 | $64.16 | 52,146 | — | — |
| 2008-11-13 | $63.33 | $68.60 | 85,976 | — | — |
| 2008-11-12 | $56.44 | $61.14 | 57,508 | — | — |
| 2008-11-11 | $59.27 | $64.21 | 69,583 | — | — |
| 2008-11-10 | $56.49 | $61.19 | 62,072 | — | — |
| 2008-11-07 | $60.05 | $65.06 | 32,192 | — | — |
| 2008-11-06 | $58.15 | $62.99 | 48,278 | — | — |
| 2008-11-05 | $61.13 | $66.22 | 63,157 | — | — |
| 2008-11-04 | $68.46 | $74.16 | 58,961 | — | — |
| 2008-11-03 | $64.11 | $69.45 | 24,047 | — | — |
| 2008-10-31 | $64.11 | $69.45 | 62,952 | — | — |
| 2008-10-30 | $62.69 | $67.92 | 26,401 | — | — |
| 2008-10-29 | $58.10 | $62.94 | 50,632 | — | — |
| 2008-10-28 | $59.81 | $64.79 | 66,247 | — | — |
| 2008-10-27 | $52.77 | $57.17 | 46,887 | — | — |
| 2008-10-24 | $57.27 | $62.04 | 68,867 | — | — |
| 2008-10-23 | $61.71 | $66.86 | 60,721 | — | — |
| 2008-10-22 | $66.31 | $71.83 | 51,246 | — | — |
| 2008-10-21 | $72.22 | $78.24 | 42,036 | — | — |
| 2008-10-20 | $75.83 | $82.16 | 64,937 | — | — |
| 2008-10-17 | $71.53 | $77.50 | 72,980 | — | — |
| 2008-10-16 | $76.76 | $83.16 | 112,335 | — | — |
| 2008-10-15 | $70.90 | $76.81 | 175,615 | — | — |
| 2008-10-14 | $72.27 | $78.29 | 82,435 | — | — |
| 2008-10-13 | $65.48 | $70.93 | 64,139 | — | — |
| 2008-10-10 | $56.49 | $61.19 | 106,196 | — | — |
| 2008-10-09 | $49.89 | $54.05 | 145,162 | — | — |
| 2008-10-08 | $61.32 | $66.43 | 88,186 | — | — |
| 2008-10-07 | $61.42 | $66.54 | 71,159 | — | — |
| 2008-10-06 | $62.06 | $67.23 | 67,864 | — | — |
| 2008-10-03 | $68.41 | $74.11 | 55,011 | — | — |
| 2008-10-02 | $65.48 | $70.93 | 35,283 | — | — |
| 2008-10-01 | $65.33 | $70.77 | 52,290 | — | — |
| 2008-09-30 | $64.79 | $70.19 | 62,686 | — | — |
| 2008-09-29 | $63.77 | $69.08 | 125,188 | — | — |
| 2008-09-26 | $74.22 | $80.41 | 64,262 | — | — |
| 2008-09-25 | $72.76 | $78.82 | 70,934 | — | — |
| 2008-09-24 | $75.25 | $81.52 | 63,709 | — | — |
| 2008-09-23 | $76.96 | $83.37 | 136,751 | — | — |
| 2008-09-22 | $75.49 | $81.78 | 117,247 | — | — |
| 2008-09-19 | $92.15 | $99.84 | 464,384 | — | — |
| 2008-09-18 | $83.99 | $91.00 | 301,888 | — | — |
| 2008-09-17 | $68.21 | $73.90 | 146,431 | — | — |
| 2008-09-16 | $65.92 | $71.41 | 134,500 | — | — |
| 2008-09-15 | $57.95 | $62.78 | 67,311 | — | — |
| 2008-09-12 | $60.20 | $65.22 | 40,808 | — | — |
| 2008-09-11 | $58.98 | $63.89 | 86,938 | — | — |
| 2008-09-10 | $58.24 | $63.10 | 74,433 | — | — |
| 2008-09-09 | $57.56 | $62.36 | 105,132 | — | — |
| 2008-09-08 | $64.50 | $69.87 | 84,257 | — | — |
| 2008-09-05 | $63.57 | $68.87 | 63,791 | — | — |
| 2008-09-04 | $60.10 | $65.11 | 55,052 | — | — |
| 2008-09-03 | $62.79 | $68.02 | 45,577 | — | — |
| 2008-09-02 | $59.30 | $64.25 | 53,476 | — | — |
| 2008-08-29 | $57.02 | $61.78 | 59,477 | — | — |
| 2008-08-28 | $60.42 | $65.45 | 55,518 | — | — |
| 2008-08-27 | $58.14 | $62.98 | 49,186 | — | — |
| 2008-08-26 | $59.01 | $63.93 | 24,294 | — | — |
| 2008-08-25 | $58.33 | $63.19 | 39,225 | — | — |
| 2008-08-22 | $62.31 | $67.50 | 33,698 | — | — |
| 2008-08-21 | $60.08 | $65.09 | 17,674 | — | — |
| 2008-08-20 | $59.54 | $64.51 | 27,078 | — | — |
| 2008-08-19 | $57.12 | $61.88 | 31,615 | — | — |
| 2008-08-18 | $59.21 | $64.14 | 60,199 | — | — |
| 2008-08-15 | $61.14 | $66.24 | 28,996 | — | — |
| 2008-08-14 | $61.39 | $66.50 | 58,384 | — | — |
| 2008-08-13 | $60.27 | $65.30 | 55,332 | — | — |
| 2008-08-12 | $59.93 | $64.93 | 33,678 | — | — |
| 2008-08-11 | $60.76 | $65.82 | 62,571 | — | — |
| 2008-08-08 | $56.49 | $61.20 | 45,144 | — | — |
| 2008-08-07 | $50.96 | $55.21 | 64,612 | — | — |
| 2008-08-06 | $54.84 | $59.41 | 29,347 | — | — |
| 2008-08-05 | $55.28 | $59.89 | 42,133 | — | — |
| 2008-08-04 | $51.16 | $55.42 | 43,618 | — | — |
| 2008-08-01 | $54.74 | $59.31 | 67,974 | — | — |
| 2008-07-31 | $51.64 | $55.95 | 48,341 | — | — |
| 2008-07-30 | $53.39 | $57.84 | 44,649 | — | — |
| 2008-07-29 | $56.73 | $61.46 | 61,581 | — | — |
| 2008-07-28 | $51.93 | $56.26 | 59,023 | — | — |
| 2008-07-25 | $54.07 | $58.57 | 45,639 | — | — |
| 2008-07-24 | $52.37 | $56.73 | 89,711 | — | — |
| 2008-07-23 | $60.56 | $65.61 | 66,345 | — | — |
| 2008-07-22 | $63.04 | $68.29 | 63,066 | — | — |
| 2008-07-21 | $55.91 | $60.57 | 76,223 | — | — |
| 2008-07-18 | $52.76 | $57.15 | 67,561 | — | — |
| 2008-07-17 | $51.30 | $55.58 | 94,145 | — | — |
| 2008-07-16 | $47.18 | $51.11 | 60,797 | — | — |
| 2008-07-15 | $42.62 | $46.17 | 72,284 | — | — |
| 2008-07-14 | $40.10 | $43.44 | 90,474 | — | — |
| 2008-07-11 | $44.42 | $48.12 | 61,395 | — | — |
| 2008-07-10 | $43.30 | $46.91 | 34,461 | — | — |
| 2008-07-09 | $41.12 | $44.55 | 58,941 | — | — |
| 2008-07-08 | $42.23 | $45.75 | 81,565 | — | — |
| 2008-07-07 | $38.99 | $42.23 | 77,852 | — | — |
| 2008-07-03 | $39.03 | $42.29 | 30,625 | — | — |
| 2008-07-02 | $41.60 | $45.07 | 48,733 | — | — |
| 2008-07-01 | $41.56 | $45.02 | 87,298 | — | — |
| 2008-06-30 | $41.36 | $44.81 | 72,367 | — | — |
| 2008-06-27 | $44.90 | $48.64 | 107,096 | — | — |
| 2008-06-26 | $45.34 | $49.12 | 60,488 | — | — |
| 2008-06-25 | $47.37 | $51.32 | 120,522 | — | — |
| 2008-06-24 | $45.09 | $48.85 | 59,622 | — | — |
| 2008-06-23 | $45.82 | $49.64 | 128,276 | — | — |
| 2008-06-20 | $47.57 | $51.53 | 132,236 | — | — |
| 2008-06-19 | $47.62 | $51.59 | 177,400 | — | — |
| 2008-06-18 | $45.92 | $49.75 | 122,440 | — | — |
| 2008-06-17 | $48.44 | $52.48 | 76,388 | — | — |
| 2008-06-16 | $48.34 | $52.37 | 101,693 | — | — |
| 2008-06-13 | $48.83 | $52.90 | 91,299 | — | — |
| 2008-06-12 | $49.51 | $53.63 | 36,132 | — | — |
| 2008-06-11 | $49.07 | $52.69 | 55,600 | — | — |
| 2008-06-10 | $50.28 | $53.99 | 62,571 | — | — |
| 2008-06-09 | $50.53 | $54.25 | 75,831 | — | — |
| 2008-06-06 | $51.69 | $55.50 | 80,554 | — | — |
| 2008-06-05 | $58.19 | $62.48 | 80,348 | — | — |
| 2008-06-04 | $56.49 | $60.65 | 211,202 | — | — |
| 2008-06-03 | $50.82 | $54.56 | 86,060 | — | — |
| 2008-06-02 | $50.14 | $53.83 | 108,313 | — | — |
| 2008-05-30 | $50.72 | $54.46 | 132,978 | — | — |
| 2008-05-29 | $52.95 | $56.85 | 130,400 | — | — |
| 2008-05-28 | $53.05 | $56.96 | 129,513 | — | — |
| 2008-05-27 | $55.76 | $59.87 | 176,534 | — | — |
| 2008-05-23 | $64.49 | $69.24 | 147,847 | — | — |
| 2008-05-22 | $65.46 | $70.29 | 61,230 | — | — |
| 2008-05-21 | $65.17 | $69.97 | 63,911 | — | — |
| 2008-05-20 | $66.19 | $71.07 | 28,852 | — | — |
| 2008-05-19 | $65.46 | $70.29 | 51,723 | — | — |
| 2008-05-16 | $65.56 | $70.39 | 57,745 | — | — |
| 2008-05-15 | $66.53 | $71.43 | 58,714 | — | — |
| 2008-05-14 | $65.51 | $70.34 | 56,714 | — | — |
| 2008-05-13 | $65.46 | $70.29 | 65,747 | — | — |
| 2008-05-12 | $65.61 | $70.44 | 90,618 | — | — |
| 2008-05-09 | $65.70 | $70.55 | 97,939 | — | — |
| 2008-05-08 | $65.51 | $70.34 | 186,289 | — | — |
| 2008-05-07 | $65.22 | $70.03 | 188,434 | — | — |
| 2008-05-06 | $65.65 | $70.49 | 103,734 | — | — |
| 2008-05-05 | $66.87 | $71.80 | 90,783 | — | — |
| 2008-05-02 | $67.64 | $72.63 | 77,296 | — | — |
| 2008-05-01 | $69.24 | $74.35 | 128,358 | — | — |
| 2008-04-30 | $66.58 | $71.48 | 84,184 | — | — |
| 2008-04-29 | $68.66 | $73.72 | 65,850 | — | — |
| 2008-04-28 | $70.55 | $75.75 | 119,759 | — | — |
| 2008-04-25 | $68.27 | $73.31 | 120,130 | — | — |
| 2008-04-24 | $68.27 | $73.31 | 246,199 | — | — |
| 2008-04-23 | $71.28 | $76.53 | 197,178 | — | — |
| 2008-04-22 | $72.25 | $77.57 | 106,024 | — | — |
| 2008-04-21 | $74.48 | $79.97 | 53,785 | — | — |
| 2008-04-18 | $76.61 | $82.26 | 192,105 | — | — |
| 2008-04-17 | $76.56 | $82.21 | 136,340 | — | — |
| 2008-04-16 | $77.58 | $83.30 | 57,415 | — | — |
| 2008-04-15 | $76.13 | $81.74 | 53,208 | — | — |
| 2008-04-14 | $73.99 | $79.45 | 41,473 | — | — |
| 2008-04-11 | $75.84 | $81.43 | 32,069 | — | — |
| 2008-04-10 | $77.83 | $83.56 | 39,411 | — | — |
| 2008-04-09 | $75.89 | $81.48 | 60,529 | — | — |
| 2008-04-08 | $77.44 | $83.15 | 62,901 | — | — |
| 2008-04-07 | $82.19 | $88.25 | 33,739 | — | — |
| 2008-04-04 | $82.87 | $88.98 | 82,286 | — | — |
| 2008-04-03 | $83.64 | $89.81 | 66,138 | — | — |
| 2008-04-02 | $87.77 | $94.24 | 39,101 | — | — |
| 2008-04-01 | $87.81 | $94.29 | 70,531 | — | — |
| 2008-03-31 | $82.33 | $88.40 | 84,101 | — | — |
| 2008-03-28 | $83.64 | $89.81 | 28,377 | — | — |
| 2008-03-27 | $86.21 | $92.57 | 44,134 | — | — |
| 2008-03-26 | $89.22 | $95.80 | 38,173 | — | — |
| 2008-03-25 | $92.42 | $99.23 | 51,558 | — | — |
| 2008-03-24 | $90.92 | $97.62 | 101,672 | — | — |
| 2008-03-20 | $100.81 | $108.24 | 228,216 | — | — |
| 2008-03-19 | $82.38 | $88.46 | 67,768 | — | — |
| 2008-03-18 | $84.13 | $90.33 | 60,199 | — | — |
| 2008-03-17 | $77.97 | $83.72 | 93,155 | — | — |
| 2008-03-14 | $79.18 | $85.02 | 83,379 | — | — |
| 2008-03-13 | $79.13 | $84.97 | 59,147 | — | — |
| 2008-03-12 | $75.45 | $81.01 | 76,615 | — | — |
| 2008-03-11 | $78.70 | $84.03 | 111,901 | — | — |
| 2008-03-10 | $71.33 | $76.16 | 77,564 | — | — |
| 2008-03-07 | $70.79 | $75.59 | 122,996 | — | — |
| 2008-03-06 | $70.31 | $75.07 | 100,971 | — | — |
| 2008-03-05 | $70.02 | $74.76 | 113,242 | — | — |
| 2008-03-04 | $69.19 | $73.88 | 52,960 | — | — |
| 2008-03-03 | $69.68 | $74.40 | 65,623 | — | — |
| 2008-02-29 | $69.05 | $73.73 | 119,161 | — | — |
| 2008-02-28 | $72.73 | $77.66 | 107,344 | — | — |
| 2008-02-27 | $77.39 | $82.63 | 68,160 | — | — |
| 2008-02-26 | $78.41 | $83.72 | 69,273 | — | — |
| 2008-02-25 | $75.74 | $80.87 | 80,451 | — | — |
| 2008-02-22 | $75.79 | $80.92 | 136,072 | — | — |
| 2008-02-21 | $75.84 | $80.98 | 71,995 | — | — |
| 2008-02-20 | $80.25 | $85.69 | 54,280 | — | — |
| 2008-02-19 | $81.27 | $86.77 | 71,913 | — | — |
| 2008-02-15 | $80.30 | $85.74 | 68,469 | — | — |
| 2008-02-14 | $80.98 | $86.46 | 63,891 | — | — |
| 2008-02-13 | $85.05 | $90.81 | 67,561 | — | — |
| 2008-02-12 | $80.93 | $86.41 | 64,138 | — | — |
| 2008-02-11 | $79.62 | $85.01 | 77,873 | — | — |
| 2008-02-08 | $83.84 | $89.52 | 36,606 | — | — |
| 2008-02-07 | $85.97 | $91.80 | 79,255 | — | — |
| 2008-02-06 | $85.63 | $91.43 | 109,261 | — | — |
| 2008-02-05 | $82.97 | $88.59 | 96,269 | — | — |
| 2008-02-04 | $87.28 | $93.19 | 81,131 | — | — |
| 2008-02-01 | $96.93 | $103.50 | 67,066 | — | — |
| 2008-01-31 | $93.63 | $99.98 | 71,830 | — | — |
| 2008-01-30 | $87.28 | $93.19 | 93,691 | — | — |
| 2008-01-29 | $87.57 | $93.51 | 147,311 | — | — |
| 2008-01-28 | $87.96 | $93.92 | 73,748 | — | — |
| 2008-01-25 | $84.52 | $90.24 | 120,336 | — | — |
| 2008-01-24 | $85.83 | $91.64 | 103,611 | — | — |
| 2008-01-23 | $87.28 | $93.19 | 155,127 | — | — |
| 2008-01-22 | $78.79 | $84.13 | 121,202 | — | — |
| 2008-01-18 | $72.73 | $77.66 | 72,697 | — | — |
| 2008-01-17 | $75.50 | $80.61 | 103,528 | — | — |
| 2008-01-16 | $75.35 | $80.46 | 109,076 | — | — |
| 2008-01-15 | $71.38 | $76.21 | 65,870 | — | — |
| 2008-01-14 | $71.96 | $76.83 | 53,703 | — | — |
| 2008-01-11 | $72.64 | $77.56 | 138,093 | — | — |
| 2008-01-10 | $72.01 | $76.89 | 93,980 | — | — |
| 2008-01-09 | $69.24 | $73.93 | 118,356 | — | — |
| 2008-01-08 | $68.85 | $73.52 | 176,163 | — | — |
| 2008-01-07 | $74.62 | $79.68 | 135,288 | — | — |
| 2008-01-04 | $74.19 | $79.22 | 116,748 | — | — |
| 2008-01-03 | $76.18 | $81.34 | 116,748 | — | — |
| 2008-01-02 | $76.66 | $81.86 | 117,098 | — | — |