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
- 1988-05-04 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 | $43.24 | $43.24 | 131,500 | — | — |
| 2008-12-30 | $42.55 | $42.55 | 174,400 | — | — |
| 2008-12-29 | $40.50 | $40.50 | 110,900 | — | — |
| 2008-12-26 | $41.42 | $41.42 | 110,700 | — | — |
| 2008-12-24 | $40.21 | $40.21 | 69,400 | — | — |
| 2008-12-23 | $42.02 | $42.02 | 382,900 | — | — |
| 2008-12-22 | $39.24 | $39.24 | 302,300 | — | — |
| 2008-12-19 | $36.90 | $36.90 | 171,200 | — | — |
| 2008-12-18 | $37.45 | $37.45 | 336,900 | — | — |
| 2008-12-17 | $38.07 | $38.07 | 341,000 | — | — |
| 2008-12-16 | $40.36 | $40.36 | 195,700 | — | — |
| 2008-12-15 | $39.07 | $39.07 | 253,500 | — | — |
| 2008-12-12 | $40.15 | $40.15 | 168,200 | — | — |
| 2008-12-11 | $42.18 | $42.18 | 297,300 | — | — |
| 2008-12-10 | $42.27 | $42.27 | 340,100 | — | — |
| 2008-12-09 | $40.40 | $40.40 | 304,800 | — | — |
| 2008-12-08 | $39.76 | $39.76 | 231,800 | — | — |
| 2008-12-05 | $37.72 | $37.72 | 398,700 | — | — |
| 2008-12-04 | $36.87 | $36.87 | 261,800 | — | — |
| 2008-12-03 | $38.50 | $38.50 | 204,600 | — | — |
| 2008-12-02 | $38.70 | $38.70 | 235,000 | — | — |
| 2008-12-01 | $35.81 | $35.81 | 232,300 | — | — |
| 2008-11-28 | $39.43 | $39.43 | 169,100 | — | — |
| 2008-11-26 | $38.15 | $38.15 | 205,600 | — | — |
| 2008-11-25 | $35.36 | $35.36 | 501,400 | — | — |
| 2008-11-24 | $33.94 | $33.94 | 425,300 | — | — |
| 2008-11-21 | $29.25 | $29.25 | 407,000 | — | — |
| 2008-11-20 | $28.61 | $28.61 | 258,800 | — | — |
| 2008-11-19 | $30.56 | $30.56 | 232,400 | — | — |
| 2008-11-18 | $32.02 | $32.02 | 371,200 | — | — |
| 2008-11-17 | $33.14 | $33.14 | 230,800 | — | — |
| 2008-11-14 | $32.47 | $32.47 | 409,700 | — | — |
| 2008-11-13 | $33.45 | $33.45 | 633,900 | — | — |
| 2008-11-12 | $31.83 | $31.83 | 327,100 | — | — |
| 2008-11-11 | $36.30 | $36.30 | 214,000 | — | — |
| 2008-11-10 | $37.24 | $37.24 | 283,900 | — | — |
| 2008-11-07 | $34.94 | $34.94 | 362,400 | — | — |
| 2008-11-06 | $34.80 | $34.80 | 420,700 | — | — |
| 2008-11-05 | $35.74 | $35.74 | 554,400 | — | — |
| 2008-11-04 | $40.26 | $40.26 | 206,800 | — | — |
| 2008-11-03 | $39.78 | $39.78 | 166,900 | — | — |
| 2008-10-31 | $38.31 | $38.31 | 172,900 | — | — |
| 2008-10-30 | $35.80 | $35.80 | 141,500 | — | — |
| 2008-10-29 | $33.05 | $33.05 | 115,200 | — | — |
| 2008-10-28 | $31.60 | $31.60 | 159,000 | — | — |
| 2008-10-27 | $29.85 | $29.85 | 115,300 | — | — |
| 2008-10-24 | $29.79 | $29.79 | 135,500 | — | — |
| 2008-10-23 | $30.60 | $30.60 | 137,500 | — | — |
| 2008-10-22 | $31.91 | $31.91 | 79,700 | — | — |
| 2008-10-21 | $33.99 | $33.99 | 79,600 | — | — |
| 2008-10-20 | $34.95 | $34.95 | 100,900 | — | — |
| 2008-10-17 | $33.38 | $33.38 | 117,400 | — | — |
| 2008-10-16 | $31.80 | $31.80 | 151,600 | — | — |
| 2008-10-15 | $32.17 | $32.17 | 163,100 | — | — |
| 2008-10-14 | $36.20 | $36.20 | 189,900 | — | — |
| 2008-10-13 | $37.40 | $37.40 | 247,600 | — | — |
| 2008-10-10 | $28.60 | $28.60 | 276,700 | — | — |
| 2008-10-09 | $32.96 | $32.96 | 123,600 | — | — |
| 2008-10-08 | $36.06 | $36.06 | 190,400 | — | — |
| 2008-10-07 | $37.81 | $37.81 | 171,700 | — | — |
| 2008-10-06 | $40.02 | $40.02 | 195,000 | — | — |
| 2008-10-03 | $42.10 | $42.10 | 94,100 | — | — |
| 2008-10-02 | $44.47 | $44.47 | 74,100 | — | — |
| 2008-10-01 | $47.50 | $47.50 | 85,400 | — | — |
| 2008-09-30 | $46.92 | $46.92 | 118,500 | — | — |
| 2008-09-29 | $45.04 | $45.04 | 112,700 | — | — |
| 2008-09-26 | $47.61 | $47.61 | 54,800 | — | — |
| 2008-09-25 | $46.68 | $46.68 | 135,700 | — | — |
| 2008-09-24 | $45.43 | $45.43 | 71,700 | — | — |
| 2008-09-23 | $46.08 | $46.08 | 102,400 | — | — |
| 2008-09-22 | $47.17 | $47.17 | 89,200 | — | — |
| 2008-09-19 | $49.55 | $49.55 | 72,300 | — | — |
| 2008-09-18 | $46.99 | $46.99 | 136,700 | — | — |
| 2008-09-17 | $46.20 | $46.20 | 165,600 | — | — |
| 2008-09-16 | $45.96 | $45.96 | 103,100 | — | — |
| 2008-09-15 | $46.00 | $46.00 | 66,300 | — | — |
| 2008-09-12 | $48.56 | $48.56 | 87,700 | — | — |
| 2008-09-11 | $48.25 | $48.25 | 164,500 | — | — |
| 2008-09-10 | $49.75 | $49.75 | 107,300 | — | — |
| 2008-09-09 | $49.85 | $49.85 | 152,300 | — | — |
| 2008-09-08 | $51.69 | $51.69 | 75,600 | — | — |
| 2008-09-05 | $50.16 | $50.16 | 107,400 | — | — |
| 2008-09-04 | $50.30 | $50.30 | 101,300 | — | — |
| 2008-09-03 | $51.92 | $51.92 | 113,300 | — | — |
| 2008-09-02 | $52.30 | $52.30 | 110,000 | — | — |
| 2008-08-29 | $52.30 | $52.30 | 81,400 | — | — |
| 2008-08-28 | $51.65 | $51.65 | 88,100 | — | — |
| 2008-08-27 | $51.35 | $51.35 | 156,000 | — | — |
| 2008-08-26 | $51.36 | $51.36 | 176,200 | — | — |
| 2008-08-25 | $51.75 | $51.75 | 62,700 | — | — |
| 2008-08-22 | $53.30 | $53.30 | 40,900 | — | — |
| 2008-08-21 | $53.12 | $53.12 | 93,600 | — | — |
| 2008-08-20 | $54.24 | $54.24 | 54,000 | — | — |
| 2008-08-19 | $53.55 | $53.55 | 53,300 | — | — |
| 2008-08-18 | $55.80 | $55.80 | 50,600 | — | — |
| 2008-08-15 | $56.70 | $56.70 | 45,300 | — | — |
| 2008-08-14 | $56.35 | $56.35 | 49,600 | — | — |
| 2008-08-13 | $56.12 | $56.12 | 117,000 | — | — |
| 2008-08-12 | $57.75 | $57.75 | 81,000 | — | — |
| 2008-08-11 | $59.15 | $59.15 | 144,300 | — | — |
| 2008-08-08 | $59.78 | $59.78 | 133,200 | — | — |
| 2008-08-07 | $58.90 | $58.90 | 122,500 | — | — |
| 2008-08-06 | $62.20 | $62.20 | 88,900 | — | — |
| 2008-08-05 | $63.00 | $63.00 | 74,900 | — | — |
| 2008-08-04 | $61.25 | $61.25 | 40,100 | — | — |
| 2008-08-01 | $61.00 | $61.00 | 43,900 | — | — |
| 2008-07-31 | $59.65 | $59.65 | 76,300 | — | — |
| 2008-07-30 | $61.45 | $61.45 | 116,800 | — | — |
| 2008-07-29 | $60.00 | $60.00 | 73,800 | — | — |
| 2008-07-28 | $58.50 | $58.50 | 45,100 | — | — |
| 2008-07-25 | $58.25 | $58.25 | 79,800 | — | — |
| 2008-07-24 | $57.60 | $57.60 | 92,300 | — | — |
| 2008-07-23 | $58.35 | $58.35 | 157,400 | — | — |
| 2008-07-22 | $55.76 | $55.76 | 111,100 | — | — |
| 2008-07-21 | $57.70 | $57.70 | 120,800 | — | — |
| 2008-07-18 | $56.60 | $56.60 | 216,500 | — | — |
| 2008-07-17 | $56.25 | $56.25 | 166,800 | — | — |
| 2008-07-16 | $55.51 | $55.51 | 68,200 | — | — |
| 2008-07-15 | $56.07 | $56.07 | 77,300 | — | — |
| 2008-07-14 | $54.70 | $54.70 | 65,400 | — | — |
| 2008-07-11 | $55.39 | $55.39 | 93,000 | — | — |
| 2008-07-10 | $55.25 | $55.25 | 71,600 | — | — |
| 2008-07-09 | $55.60 | $55.60 | 90,900 | — | — |
| 2008-07-08 | $55.53 | $55.53 | 125,000 | — | — |
| 2008-07-07 | $55.05 | $55.05 | 61,300 | — | — |
| 2008-07-03 | $54.80 | $54.80 | 30,500 | — | — |
| 2008-07-02 | $55.25 | $55.25 | 173,900 | — | — |
| 2008-07-01 | $56.57 | $56.57 | 175,700 | — | — |
| 2008-06-30 | $56.55 | $56.55 | 73,400 | — | — |
| 2008-06-27 | $55.65 | $55.65 | 109,400 | — | — |
| 2008-06-26 | $56.00 | $56.00 | 110,100 | — | — |
| 2008-06-25 | $58.25 | $58.25 | 76,000 | — | — |
| 2008-06-24 | $56.60 | $56.60 | 98,900 | — | — |
| 2008-06-23 | $57.85 | $57.85 | 114,000 | — | — |
| 2008-06-20 | $60.01 | $60.01 | 167,300 | — | — |
| 2008-06-19 | $59.15 | $59.15 | 76,200 | — | — |
| 2008-06-18 | $59.06 | $59.06 | 73,400 | — | — |
| 2008-06-17 | $60.81 | $60.81 | 102,500 | — | — |
| 2008-06-16 | $60.70 | $60.70 | 53,100 | — | — |
| 2008-06-13 | $61.30 | $61.30 | 113,500 | — | — |
| 2008-06-12 | $57.50 | $57.50 | 80,700 | — | — |
| 2008-06-11 | $58.90 | $58.90 | 72,400 | — | — |
| 2008-06-10 | $60.40 | $60.40 | 74,300 | — | — |
| 2008-06-09 | $61.50 | $61.50 | 113,800 | — | — |
| 2008-06-06 | $62.87 | $62.87 | 76,500 | — | — |
| 2008-06-05 | $64.50 | $64.50 | 89,000 | — | — |
| 2008-06-04 | $63.65 | $63.65 | 120,900 | — | — |
| 2008-06-03 | $61.35 | $61.35 | 156,700 | — | — |
| 2008-06-02 | $62.25 | $62.25 | 99,000 | — | — |
| 2008-05-30 | $62.63 | $62.63 | 113,000 | — | — |
| 2008-05-29 | $61.49 | $61.49 | 108,200 | — | — |
| 2008-05-28 | $61.55 | $61.55 | 112,600 | — | — |
| 2008-05-27 | $61.83 | $61.83 | 108,000 | — | — |
| 2008-05-23 | $61.64 | $61.64 | 113,100 | — | — |
| 2008-05-22 | $61.60 | $61.60 | 152,300 | — | — |
| 2008-05-21 | $61.77 | $61.77 | 127,900 | — | — |
| 2008-05-20 | $62.82 | $62.82 | 94,400 | — | — |
| 2008-05-19 | $64.00 | $64.00 | 233,600 | — | — |
| 2008-05-16 | $65.25 | $65.25 | 370,200 | — | — |
| 2008-05-15 | $65.84 | $65.84 | 313,500 | — | — |
| 2008-05-14 | $59.75 | $59.75 | 108,400 | — | — |
| 2008-05-13 | $59.30 | $59.30 | 216,800 | — | — |
| 2008-05-12 | $55.50 | $55.50 | 145,800 | — | — |
| 2008-05-09 | $56.25 | $56.25 | 83,500 | — | — |
| 2008-05-08 | $57.34 | $57.34 | 265,800 | — | — |
| 2008-05-07 | $59.15 | $59.15 | 125,400 | — | — |
| 2008-05-06 | $60.70 | $60.70 | 125,300 | — | — |
| 2008-05-05 | $59.11 | $59.11 | 87,800 | — | — |
| 2008-05-02 | $58.90 | $58.90 | 121,500 | — | — |
| 2008-05-01 | $57.31 | $57.31 | 150,500 | — | — |
| 2008-04-30 | $55.15 | $55.15 | 158,000 | — | — |
| 2008-04-29 | $55.75 | $55.75 | 73,700 | — | — |
| 2008-04-28 | $55.55 | $55.55 | 79,000 | — | — |
| 2008-04-25 | $56.30 | $56.30 | 51,500 | — | — |
| 2008-04-24 | $56.00 | $56.00 | 67,600 | — | — |
| 2008-04-23 | $55.93 | $55.93 | 90,300 | — | — |
| 2008-04-22 | $53.80 | $53.80 | 172,500 | — | — |
| 2008-04-21 | $55.20 | $55.20 | 165,500 | — | — |
| 2008-04-18 | $55.75 | $55.75 | 138,200 | — | — |
| 2008-04-17 | $53.05 | $53.05 | 110,400 | — | — |
| 2008-04-16 | $53.80 | $53.80 | 134,700 | — | — |
| 2008-04-15 | $51.25 | $51.25 | 154,600 | — | — |
| 2008-04-14 | $50.41 | $50.41 | 87,300 | — | — |
| 2008-04-11 | $51.85 | $51.85 | 111,800 | — | — |
| 2008-04-10 | $54.10 | $54.10 | 54,100 | — | — |
| 2008-04-09 | $54.55 | $54.55 | 62,000 | — | — |
| 2008-04-08 | $56.40 | $56.40 | 56,500 | — | — |
| 2008-04-07 | $57.40 | $57.40 | 106,400 | — | — |
| 2008-04-04 | $56.05 | $56.05 | 96,200 | — | — |
| 2008-04-03 | $58.35 | $58.35 | 110,000 | — | — |
| 2008-04-02 | $56.90 | $56.90 | 117,800 | — | — |
| 2008-04-01 | $57.19 | $57.19 | 158,700 | — | — |
| 2008-03-31 | $55.00 | $55.00 | 139,400 | — | — |
| 2008-03-28 | $56.35 | $56.35 | 77,200 | — | — |
| 2008-03-27 | $57.20 | $57.20 | 87,900 | — | — |
| 2008-03-26 | $57.00 | $57.00 | 124,500 | — | — |
| 2008-03-25 | $55.75 | $55.75 | 133,700 | — | — |
| 2008-03-24 | $54.90 | $54.90 | 185,800 | — | — |
| 2008-03-20 | $54.00 | $54.00 | 99,800 | — | — |
| 2008-03-19 | $55.50 | $55.50 | 115,400 | — | — |
| 2008-03-18 | $56.50 | $56.50 | 183,300 | — | — |
| 2008-03-17 | $54.40 | $54.40 | 135,900 | — | — |
| 2008-03-14 | $56.23 | $56.23 | 109,200 | — | — |
| 2008-03-13 | $57.18 | $57.18 | 95,700 | — | — |
| 2008-03-12 | $57.60 | $57.60 | 88,900 | — | — |
| 2008-03-11 | $56.63 | $56.63 | 174,700 | — | — |
| 2008-03-10 | $56.50 | $56.50 | 166,300 | — | — |
| 2008-03-07 | $59.00 | $59.00 | 116,800 | — | — |
| 2008-03-06 | $58.27 | $58.27 | 164,100 | — | — |
| 2008-03-05 | $59.30 | $59.30 | 213,900 | — | — |
| 2008-03-04 | $57.30 | $57.30 | 454,300 | — | — |
| 2008-03-03 | $57.10 | $57.10 | 217,800 | — | — |
| 2008-02-29 | $63.00 | $63.00 | 117,600 | — | — |
| 2008-02-28 | $64.25 | $64.25 | 79,500 | — | — |
| 2008-02-27 | $62.90 | $62.90 | 120,400 | — | — |
| 2008-02-26 | $67.00 | $67.00 | 191,600 | — | — |
| 2008-02-25 | $63.50 | $63.50 | 103,600 | — | — |
| 2008-02-22 | $62.00 | $62.00 | 179,100 | — | — |
| 2008-02-21 | $60.05 | $60.05 | 227,300 | — | — |
| 2008-02-20 | $62.30 | $62.30 | 288,900 | — | — |
| 2008-02-19 | $66.55 | $66.55 | 75,900 | — | — |
| 2008-02-15 | $68.40 | $68.40 | 94,000 | — | — |
| 2008-02-14 | $68.13 | $68.13 | 69,700 | — | — |
| 2008-02-13 | $70.85 | $70.85 | 112,100 | — | — |
| 2008-02-12 | $67.50 | $67.50 | 161,900 | — | — |
| 2008-02-11 | $68.20 | $68.20 | 76,100 | — | — |
| 2008-02-08 | $66.70 | $66.70 | 151,100 | — | — |
| 2008-02-07 | $65.60 | $65.60 | 195,700 | — | — |
| 2008-02-06 | $68.35 | $68.35 | 312,700 | — | — |
| 2008-02-05 | $69.50 | $69.50 | 83,500 | — | — |
| 2008-02-04 | $73.05 | $73.05 | 87,300 | — | — |
| 2008-02-01 | $70.70 | $70.70 | 155,300 | — | — |
| 2008-01-31 | $71.10 | $71.10 | 107,300 | — | — |
| 2008-01-30 | $70.15 | $70.15 | 94,900 | — | — |
| 2008-01-29 | $72.46 | $72.46 | 51,100 | — | — |
| 2008-01-28 | $71.10 | $71.10 | 94,000 | — | — |
| 2008-01-25 | $69.35 | $69.35 | 83,900 | — | — |
| 2008-01-24 | $72.74 | $72.74 | 106,000 | — | — |
| 2008-01-23 | $70.17 | $70.17 | 140,800 | — | — |
| 2008-01-22 | $70.70 | $70.70 | 179,200 | — | — |
| 2008-01-18 | $72.94 | $72.94 | 181,300 | — | — |
| 2008-01-17 | $74.60 | $74.60 | 154,600 | — | — |
| 2008-01-16 | $80.75 | $80.75 | 71,600 | — | — |
| 2008-01-15 | $81.05 | $81.05 | 115,200 | — | — |
| 2008-01-14 | $83.00 | $83.00 | 74,900 | — | — |
| 2008-01-11 | $82.03 | $82.03 | 61,500 | — | — |
| 2008-01-10 | $84.40 | $84.40 | 126,300 | — | — |
| 2008-01-09 | $81.86 | $81.86 | 102,100 | — | — |
| 2008-01-08 | $80.85 | $80.85 | 119,400 | — | — |
| 2008-01-07 | $82.30 | $82.30 | 211,700 | — | — |
| 2008-01-04 | $83.85 | $83.85 | 122,700 | — | — |
| 2008-01-03 | $84.30 | $84.30 | 105,900 | — | — |
| 2008-01-02 | $84.75 | $84.75 | 168,200 | — | — |