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
- 2001-06-12 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 | $65.91 | $76.45 | 477,613 | — | — |
| 2008-12-30 | $63.50 | $73.65 | 545,110 | — | — |
| 2008-12-29 | $62.01 | $71.93 | 379,689 | — | — |
| 2008-12-26 | $62.38 | $71.56 | 193,469 | — | — |
| 2008-12-24 | $61.93 | $71.05 | 221,894 | — | — |
| 2008-12-23 | $62.28 | $71.44 | 284,673 | — | — |
| 2008-12-22 | $62.91 | $72.17 | 364,891 | — | — |
| 2008-12-19 | $64.08 | $73.51 | 510,795 | — | — |
| 2008-12-18 | $63.39 | $72.72 | 473,385 | — | — |
| 2008-12-17 | $64.87 | $74.42 | 620,081 | — | — |
| 2008-12-16 | $64.03 | $73.45 | 791,353 | — | — |
| 2008-12-15 | $59.39 | $68.13 | 476,254 | — | — |
| 2008-12-12 | $61.51 | $70.56 | 426,952 | — | — |
| 2008-12-11 | $59.15 | $67.85 | 610,078 | — | — |
| 2008-12-10 | $61.59 | $70.65 | 637,144 | — | — |
| 2008-12-09 | $60.77 | $69.71 | 458,700 | — | — |
| 2008-12-08 | $63.55 | $72.90 | 735,559 | — | — |
| 2008-12-05 | $65.43 | $75.06 | 630,463 | — | — |
| 2008-12-04 | $62.91 | $72.17 | 577,197 | — | — |
| 2008-12-03 | $63.81 | $73.20 | 495,808 | — | — |
| 2008-12-02 | $61.14 | $70.13 | 614,457 | — | — |
| 2008-12-01 | $57.06 | $65.45 | 626,537 | — | — |
| 2008-11-28 | $61.11 | $70.10 | 273,876 | — | — |
| 2008-11-26 | $61.40 | $70.44 | 511,361 | — | — |
| 2008-11-25 | $59.76 | $68.55 | 654,623 | — | — |
| 2008-11-24 | $60.45 | $69.34 | 868,892 | — | — |
| 2008-11-21 | $58.68 | $67.31 | 1,472,439 | — | — |
| 2008-11-20 | $53.56 | $61.44 | 936,540 | — | — |
| 2008-11-19 | $61.70 | $70.77 | 511,324 | — | — |
| 2008-11-18 | $64.19 | $73.63 | 558,209 | — | — |
| 2008-11-17 | $64.74 | $74.27 | 469,685 | — | — |
| 2008-11-14 | $65.06 | $74.63 | 365,609 | — | — |
| 2008-11-13 | $66.36 | $76.12 | 646,808 | — | — |
| 2008-11-12 | $62.65 | $71.87 | 680,557 | — | — |
| 2008-11-11 | $65.48 | $75.12 | 343,412 | — | — |
| 2008-11-10 | $66.33 | $76.09 | 421,177 | — | — |
| 2008-11-07 | $69.51 | $79.74 | 294,450 | — | — |
| 2008-11-06 | $66.99 | $76.85 | 392,147 | — | — |
| 2008-11-05 | $69.72 | $79.98 | 609,927 | — | — |
| 2008-11-04 | $73.96 | $84.84 | 658,096 | — | — |
| 2008-11-03 | $68.32 | $78.37 | 545,563 | — | — |
| 2008-10-31 | $69.51 | $79.74 | 858,246 | — | — |
| 2008-10-30 | $69.64 | $79.89 | 1,091,164 | — | — |
| 2008-10-29 | $69.14 | $79.31 | 951,451 | — | — |
| 2008-10-28 | $61.83 | $70.92 | 685,313 | — | — |
| 2008-10-27 | $54.75 | $62.81 | 789,956 | — | — |
| 2008-10-24 | $56.66 | $65.00 | 981,462 | — | — |
| 2008-10-23 | $57.09 | $65.48 | 1,938,311 | — | — |
| 2008-10-22 | $70.49 | $80.86 | 1,141,220 | — | — |
| 2008-10-21 | $72.32 | $82.96 | 436,050 | — | — |
| 2008-10-20 | $71.55 | $82.08 | 571,120 | — | — |
| 2008-10-17 | $65.46 | $75.09 | 666,929 | — | — |
| 2008-10-16 | $64.95 | $74.51 | 660,663 | — | — |
| 2008-10-15 | $67.58 | $77.52 | 516,382 | — | — |
| 2008-10-14 | $73.06 | $83.81 | 606,605 | — | — |
| 2008-10-13 | $71.52 | $82.05 | 855,377 | — | — |
| 2008-10-10 | $63.84 | $73.23 | 1,359,566 | — | — |
| 2008-10-09 | $63.89 | $73.29 | 1,046,656 | — | — |
| 2008-10-08 | $71.79 | $82.35 | 576,103 | — | — |
| 2008-10-07 | $78.23 | $89.73 | 557,756 | — | — |
| 2008-10-06 | $78.38 | $89.92 | 462,513 | — | — |
| 2008-10-03 | $80.53 | $92.38 | 655,680 | — | — |
| 2008-10-02 | $82.91 | $95.11 | 601,886 | — | — |
| 2008-10-01 | $85.09 | $97.60 | 1,296,788 | — | — |
| 2008-09-30 | $85.46 | $98.03 | 825,479 | — | — |
| 2008-09-29 | $87.42 | $100.28 | 545,601 | — | — |
| 2008-09-26 | $84.29 | $96.69 | 334,918 | — | — |
| 2008-09-25 | $84.48 | $96.11 | 338,919 | — | — |
| 2008-09-24 | $81.48 | $92.71 | 577,462 | — | — |
| 2008-09-23 | $82.04 | $93.34 | 784,973 | — | — |
| 2008-09-22 | $82.25 | $93.58 | 718,231 | — | — |
| 2008-09-19 | $84.24 | $95.84 | 887,087 | — | — |
| 2008-09-18 | $85.27 | $97.02 | 1,156,886 | — | — |
| 2008-09-17 | $83.58 | $95.09 | 1,131,745 | — | — |
| 2008-09-16 | $84.77 | $96.45 | 1,114,002 | — | — |
| 2008-09-15 | $84.05 | $95.63 | 663,758 | — | — |
| 2008-09-12 | $89.75 | $102.11 | 846,317 | — | — |
| 2008-09-11 | $86.38 | $98.28 | 569,912 | — | — |
| 2008-09-10 | $84.85 | $96.54 | 632,275 | — | — |
| 2008-09-09 | $82.68 | $94.06 | 612,229 | — | — |
| 2008-09-08 | $86.81 | $98.77 | 491,429 | — | — |
| 2008-09-05 | $87.26 | $99.28 | 432,351 | — | — |
| 2008-09-04 | $87.34 | $99.37 | 339,863 | — | — |
| 2008-09-03 | $89.67 | $102.02 | 434,389 | — | — |
| 2008-09-02 | $91.23 | $103.80 | 297,885 | — | — |
| 2008-08-29 | $91.18 | $103.74 | 220,384 | — | — |
| 2008-08-28 | $91.63 | $104.25 | 267,081 | — | — |
| 2008-08-27 | $89.96 | $102.35 | 286,900 | — | — |
| 2008-08-26 | $89.70 | $102.05 | 446,129 | — | — |
| 2008-08-25 | $87.95 | $100.06 | 226,726 | — | — |
| 2008-08-22 | $89.17 | $101.45 | 525,631 | — | — |
| 2008-08-21 | $86.49 | $98.41 | 291,203 | — | — |
| 2008-08-20 | $84.79 | $96.48 | 432,388 | — | — |
| 2008-08-19 | $83.26 | $94.73 | 359,908 | — | — |
| 2008-08-18 | $84.53 | $96.17 | 302,642 | — | — |
| 2008-08-15 | $84.56 | $96.20 | 277,727 | — | — |
| 2008-08-14 | $84.93 | $96.63 | 690,863 | — | — |
| 2008-08-13 | $81.62 | $92.86 | 461,456 | — | — |
| 2008-08-12 | $81.59 | $92.83 | 519,817 | — | — |
| 2008-08-11 | $83.42 | $94.91 | 544,544 | — | — |
| 2008-08-08 | $82.07 | $93.37 | 521,743 | — | — |
| 2008-08-07 | $81.64 | $92.89 | 398,640 | — | — |
| 2008-08-06 | $83.10 | $94.55 | 769,345 | — | — |
| 2008-08-05 | $83.10 | $94.55 | 457,001 | — | — |
| 2008-08-04 | $81.09 | $92.26 | 254,699 | — | — |
| 2008-08-01 | $81.67 | $92.92 | 602,226 | — | — |
| 2008-07-31 | $82.83 | $94.25 | 601,810 | — | — |
| 2008-07-30 | $79.84 | $90.84 | 434,955 | — | — |
| 2008-07-29 | $81.59 | $92.83 | 442,203 | — | — |
| 2008-07-28 | $80.53 | $91.62 | 196,602 | — | — |
| 2008-07-25 | $82.33 | $93.67 | 262,060 | — | — |
| 2008-07-24 | $82.38 | $93.73 | 348,697 | — | — |
| 2008-07-23 | $84.21 | $95.81 | 361,569 | — | — |
| 2008-07-22 | $84.69 | $96.36 | 350,056 | — | — |
| 2008-07-21 | $81.11 | $92.29 | 246,470 | — | — |
| 2008-07-18 | $82.01 | $93.31 | 834,048 | — | — |
| 2008-07-17 | $85.32 | $97.08 | 397,356 | — | — |
| 2008-07-16 | $84.05 | $95.63 | 609,285 | — | — |
| 2008-07-15 | $80.50 | $91.59 | 507,473 | — | — |
| 2008-07-14 | $82.25 | $93.58 | 649,036 | — | — |
| 2008-07-11 | $84.11 | $95.69 | 455,491 | — | — |
| 2008-07-10 | $84.53 | $96.17 | 364,401 | — | — |
| 2008-07-09 | $83.36 | $94.85 | 398,904 | — | — |
| 2008-07-08 | $85.59 | $97.38 | 685,880 | — | — |
| 2008-07-07 | $82.60 | $93.97 | 217,968 | — | — |
| 2008-07-03 | $83.68 | $95.21 | 147,338 | — | — |
| 2008-07-02 | $84.26 | $95.87 | 216,534 | — | — |
| 2008-07-01 | $84.64 | $96.30 | 415,174 | — | — |
| 2008-06-30 | $83.10 | $94.55 | 365,269 | — | — |
| 2008-06-27 | $85.46 | $97.23 | 236,881 | — | — |
| 2008-06-26 | $85.77 | $97.59 | 199,735 | — | — |
| 2008-06-25 | $88.42 | $99.82 | 225,103 | — | — |
| 2008-06-24 | $87.50 | $98.77 | 171,158 | — | — |
| 2008-06-23 | $88.26 | $99.64 | 274,216 | — | — |
| 2008-06-20 | $89.54 | $101.08 | 300,867 | — | — |
| 2008-06-19 | $89.88 | $101.47 | 294,072 | — | — |
| 2008-06-18 | $88.29 | $99.67 | 365,609 | — | — |
| 2008-06-17 | $90.54 | $102.21 | 413,400 | — | — |
| 2008-06-16 | $91.18 | $102.93 | 351,792 | — | — |
| 2008-06-13 | $90.75 | $102.45 | 482,218 | — | — |
| 2008-06-12 | $90.86 | $102.57 | 346,054 | — | — |
| 2008-06-11 | $90.38 | $102.03 | 702,225 | — | — |
| 2008-06-10 | $91.42 | $103.20 | 1,127,857 | — | — |
| 2008-06-09 | $89.32 | $100.84 | 1,527,440 | — | — |
| 2008-06-06 | $95.05 | $107.30 | 394,374 | — | — |
| 2008-06-05 | $95.76 | $108.11 | 152,510 | — | — |
| 2008-06-04 | $94.20 | $106.34 | 173,839 | — | — |
| 2008-06-03 | $94.25 | $106.40 | 179,879 | — | — |
| 2008-06-02 | $93.77 | $105.86 | 178,746 | — | — |
| 2008-05-30 | $94.91 | $107.15 | 216,723 | — | — |
| 2008-05-29 | $94.97 | $107.21 | 129,973 | — | — |
| 2008-05-28 | $94.25 | $106.40 | 195,356 | — | — |
| 2008-05-27 | $95.02 | $107.27 | 82,748 | — | — |
| 2008-05-23 | $94.75 | $106.97 | 95,809 | — | — |
| 2008-05-22 | $96.79 | $109.27 | 128,161 | — | — |
| 2008-05-21 | $95.63 | $107.96 | 144,016 | — | — |
| 2008-05-20 | $97.14 | $109.66 | 121,215 | — | — |
| 2008-05-19 | $98.20 | $110.86 | 116,912 | — | — |
| 2008-05-16 | $97.46 | $110.02 | 100,075 | — | — |
| 2008-05-15 | $97.35 | $109.90 | 114,798 | — | — |
| 2008-05-14 | $97.93 | $110.56 | 148,055 | — | — |
| 2008-05-13 | $97.77 | $110.38 | 217,440 | — | — |
| 2008-05-12 | $97.80 | $110.41 | 268,629 | — | — |
| 2008-05-09 | $96.34 | $108.76 | 147,942 | — | — |
| 2008-05-08 | $96.00 | $108.37 | 137,448 | — | — |
| 2008-05-07 | $96.00 | $108.37 | 107,550 | — | — |
| 2008-05-06 | $98.17 | $110.83 | 139,562 | — | — |
| 2008-05-05 | $97.27 | $109.81 | 219,252 | — | — |
| 2008-05-02 | $96.50 | $108.94 | 279,992 | — | — |
| 2008-05-01 | $97.77 | $110.38 | 845,487 | — | — |
| 2008-04-30 | $92.05 | $103.92 | 242,808 | — | — |
| 2008-04-29 | $91.58 | $103.38 | 239,410 | — | — |
| 2008-04-28 | $91.92 | $103.77 | 153,680 | — | — |
| 2008-04-25 | $91.84 | $103.68 | 269,573 | — | — |
| 2008-04-24 | $91.39 | $103.17 | 375,084 | — | — |
| 2008-04-23 | $91.84 | $103.68 | 118,837 | — | — |
| 2008-04-22 | $93.17 | $105.17 | 306,115 | — | — |
| 2008-04-21 | $92.26 | $104.16 | 193,016 | — | — |
| 2008-04-18 | $93.11 | $105.11 | 178,746 | — | — |
| 2008-04-17 | $92.03 | $103.89 | 344,582 | — | — |
| 2008-04-16 | $91.66 | $103.47 | 237,447 | — | — |
| 2008-04-15 | $90.30 | $101.94 | 168,893 | — | — |
| 2008-04-14 | $89.96 | $101.56 | 365,911 | — | — |
| 2008-04-11 | $89.32 | $100.84 | 132,955 | — | — |
| 2008-04-10 | $90.38 | $102.03 | 134,239 | — | — |
| 2008-04-09 | $90.01 | $101.62 | 230,879 | — | — |
| 2008-04-08 | $89.80 | $101.38 | 333,408 | — | — |
| 2008-04-07 | $89.93 | $101.53 | 262,438 | — | — |
| 2008-04-04 | $90.04 | $101.65 | 165,987 | — | — |
| 2008-04-03 | $90.70 | $102.39 | 231,030 | — | — |
| 2008-04-02 | $90.91 | $102.63 | 135,749 | — | — |
| 2008-04-01 | $92.00 | $103.86 | 344,053 | — | — |
| 2008-03-31 | $89.03 | $100.51 | 272,140 | — | — |
| 2008-03-28 | $88.98 | $100.45 | 117,214 | — | — |
| 2008-03-27 | $90.01 | $101.62 | 216,534 | — | — |
| 2008-03-26 | $92.72 | $103.89 | 307,021 | — | — |
| 2008-03-25 | $92.77 | $103.95 | 309,361 | — | — |
| 2008-03-24 | $91.95 | $103.03 | 633,369 | — | — |
| 2008-03-20 | $90.17 | $101.04 | 528,462 | — | — |
| 2008-03-19 | $87.76 | $98.34 | 289,693 | — | — |
| 2008-03-18 | $88.03 | $98.63 | 365,118 | — | — |
| 2008-03-17 | $85.83 | $96.17 | 264,741 | — | — |
| 2008-03-14 | $86.04 | $96.41 | 183,050 | — | — |
| 2008-03-13 | $87.89 | $98.49 | 173,801 | — | — |
| 2008-03-12 | $87.68 | $98.25 | 340,354 | — | — |
| 2008-03-11 | $88.61 | $99.29 | 510,833 | — | — |
| 2008-03-10 | $89.54 | $100.33 | 707,850 | — | — |
| 2008-03-07 | $86.78 | $97.24 | 310,758 | — | — |
| 2008-03-06 | $84.87 | $95.10 | 232,766 | — | — |
| 2008-03-05 | $85.40 | $95.70 | 286,032 | — | — |
| 2008-03-04 | $86.41 | $96.82 | 221,026 | — | — |
| 2008-03-03 | $86.04 | $96.41 | 322,725 | — | — |
| 2008-02-29 | $87.02 | $97.51 | 173,348 | — | — |
| 2008-02-28 | $89.83 | $100.65 | 210,343 | — | — |
| 2008-02-27 | $90.04 | $100.89 | 443,562 | — | — |
| 2008-02-26 | $90.04 | $100.89 | 360,626 | — | — |
| 2008-02-25 | $90.41 | $101.31 | 312,834 | — | — |
| 2008-02-22 | $89.22 | $99.97 | 329,859 | — | — |
| 2008-02-21 | $88.48 | $99.14 | 246,696 | — | — |
| 2008-02-20 | $88.53 | $99.20 | 195,432 | — | — |
| 2008-02-19 | $87.15 | $97.66 | 309,890 | — | — |
| 2008-02-15 | $89.11 | $99.85 | 621,969 | — | — |
| 2008-02-14 | $86.49 | $96.91 | 435,710 | — | — |
| 2008-02-13 | $85.91 | $96.26 | 434,163 | — | — |
| 2008-02-12 | $82.62 | $92.58 | 1,060,171 | — | — |
| 2008-02-11 | $83.66 | $93.74 | 694,940 | — | — |
| 2008-02-08 | $86.15 | $96.53 | 762,361 | — | — |
| 2008-02-07 | $86.89 | $97.36 | 1,254,734 | — | — |
| 2008-02-06 | $90.86 | $101.81 | 476,707 | — | — |
| 2008-02-05 | $92.32 | $103.44 | 457,303 | — | — |
| 2008-02-04 | $93.17 | $104.39 | 406,983 | — | — |
| 2008-02-01 | $95.63 | $107.15 | 322,687 | — | — |
| 2008-01-31 | $92.72 | $103.89 | 459,606 | — | — |
| 2008-01-30 | $95.10 | $106.56 | 736,842 | — | — |
| 2008-01-29 | $95.31 | $106.80 | 149,867 | — | — |
| 2008-01-28 | $95.28 | $106.77 | 219,969 | — | — |
| 2008-01-25 | $93.59 | $104.87 | 258,814 | — | — |
| 2008-01-24 | $97.72 | $109.50 | 484,521 | — | — |
| 2008-01-23 | $98.65 | $110.54 | 578,858 | — | — |
| 2008-01-22 | $94.99 | $106.44 | 288,825 | — | — |
| 2008-01-18 | $95.34 | $106.83 | 745,034 | — | — |
| 2008-01-17 | $96.93 | $108.61 | 985,199 | — | — |
| 2008-01-16 | $96.85 | $108.52 | 232,276 | — | — |
| 2008-01-15 | $96.40 | $108.01 | 264,476 | — | — |
| 2008-01-14 | $97.62 | $109.38 | 217,402 | — | — |
| 2008-01-11 | $99.21 | $111.16 | 450,810 | — | — |
| 2008-01-10 | $97.09 | $108.79 | 574,291 | — | — |
| 2008-01-09 | $97.62 | $109.38 | 419,251 | — | — |
| 2008-01-08 | $95.55 | $107.06 | 330,614 | — | — |
| 2008-01-07 | $96.58 | $108.22 | 217,138 | — | — |
| 2008-01-04 | $96.34 | $107.96 | 478,406 | — | — |
| 2008-01-03 | $96.48 | $108.10 | 320,422 | — | — |
| 2008-01-02 | $95.60 | $107.12 | 329,746 | — | — |