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
- 1973-05-03 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 | $40.99 | $59.57 | 9,100 | — | — |
| 2008-12-30 | $40.21 | $58.43 | 13,000 | — | — |
| 2008-12-29 | $39.58 | $57.52 | 7,200 | — | — |
| 2008-12-26 | $39.28 | $57.08 | 11,300 | — | — |
| 2008-12-24 | $38.07 | $55.32 | 11,800 | — | — |
| 2008-12-23 | $33.83 | $49.16 | 12,500 | — | — |
| 2008-12-22 | $33.85 | $49.19 | 19,300 | — | — |
| 2008-12-19 | $36.22 | $52.64 | 42,000 | — | — |
| 2008-12-18 | $38.61 | $56.11 | 11,700 | — | — |
| 2008-12-17 | $37.56 | $54.58 | 18,000 | — | — |
| 2008-12-16 | $36.88 | $53.59 | 9,700 | — | — |
| 2008-12-15 | $34.18 | $49.67 | 8,400 | — | — |
| 2008-12-12 | $35.70 | $51.88 | 6,700 | — | — |
| 2008-12-11 | $32.98 | $47.93 | 7,900 | — | — |
| 2008-12-10 | $34.87 | $50.67 | 8,300 | — | — |
| 2008-12-09 | $34.38 | $49.96 | 20,900 | — | — |
| 2008-12-08 | $33.74 | $49.03 | 15,600 | — | — |
| 2008-12-05 | $30.73 | $44.66 | 12,500 | — | — |
| 2008-12-04 | $29.15 | $42.36 | 3,900 | — | — |
| 2008-12-03 | $29.18 | $42.41 | 7,000 | — | — |
| 2008-12-02 | $29.16 | $42.38 | 9,800 | — | — |
| 2008-12-01 | $26.44 | $38.42 | 16,500 | — | — |
| 2008-11-28 | $34.34 | $49.90 | 9,200 | — | — |
| 2008-11-26 | $33.99 | $49.40 | 13,800 | — | — |
| 2008-11-25 | $33.55 | $48.76 | 21,800 | — | — |
| 2008-11-24 | $33.42 | $48.57 | 22,700 | — | — |
| 2008-11-21 | $24.21 | $35.18 | 38,500 | — | — |
| 2008-11-20 | $26.81 | $38.96 | 20,600 | — | — |
| 2008-11-19 | $30.01 | $43.61 | 9,500 | — | — |
| 2008-11-18 | $31.81 | $46.23 | 7,700 | — | — |
| 2008-11-17 | $32.66 | $47.46 | 3,700 | — | — |
| 2008-11-14 | $31.99 | $46.49 | 3,400 | — | — |
| 2008-11-13 | $33.45 | $48.61 | 9,400 | — | — |
| 2008-11-12 | $31.22 | $45.37 | 11,500 | — | — |
| 2008-11-11 | $34.72 | $50.46 | 9,000 | — | — |
| 2008-11-10 | $35.00 | $50.86 | 2,300 | — | — |
| 2008-11-07 | $35.43 | $51.49 | 7,300 | — | — |
| 2008-11-06 | $37.15 | $53.99 | 12,800 | — | — |
| 2008-11-05 | $38.01 | $55.24 | 7,100 | — | — |
| 2008-11-04 | $38.97 | $56.63 | 3,500 | — | — |
| 2008-11-03 | $39.29 | $57.10 | 8,400 | — | — |
| 2008-10-31 | $39.39 | $57.24 | 18,100 | — | — |
| 2008-10-30 | $39.02 | $56.70 | 6,100 | — | — |
| 2008-10-29 | $39.05 | $56.75 | 8,500 | — | — |
| 2008-10-28 | $40.03 | $57.77 | 13,600 | — | — |
| 2008-10-27 | $38.83 | $56.04 | 2,200 | — | — |
| 2008-10-24 | $39.66 | $57.24 | 13,800 | — | — |
| 2008-10-23 | $39.84 | $57.50 | 18,500 | — | — |
| 2008-10-22 | $41.01 | $59.19 | 13,400 | — | — |
| 2008-10-21 | $44.87 | $64.76 | 8,400 | — | — |
| 2008-10-20 | $45.27 | $65.34 | 10,700 | — | — |
| 2008-10-17 | $44.92 | $64.83 | 27,500 | — | — |
| 2008-10-16 | $43.04 | $62.12 | 19,100 | — | — |
| 2008-10-15 | $40.01 | $57.74 | 17,400 | — | — |
| 2008-10-14 | $40.67 | $58.70 | 10,800 | — | — |
| 2008-10-13 | $41.85 | $60.40 | 33,900 | — | — |
| 2008-10-10 | $38.46 | $55.51 | 26,400 | — | — |
| 2008-10-09 | $37.40 | $53.98 | 26,400 | — | — |
| 2008-10-08 | $38.04 | $54.90 | 25,600 | — | — |
| 2008-10-07 | $40.72 | $58.77 | 15,500 | — | — |
| 2008-10-06 | $41.30 | $59.61 | 28,400 | — | — |
| 2008-10-03 | $47.34 | $68.32 | 17,000 | — | — |
| 2008-10-02 | $46.72 | $67.43 | 2,800 | — | — |
| 2008-10-01 | $47.38 | $68.38 | 6,400 | — | — |
| 2008-09-30 | $47.43 | $68.45 | 13,400 | — | — |
| 2008-09-29 | $44.12 | $63.68 | 20,200 | — | — |
| 2008-09-26 | $46.22 | $66.71 | 12,400 | — | — |
| 2008-09-25 | $46.01 | $66.40 | 18,600 | — | — |
| 2008-09-24 | $45.55 | $65.74 | 10,700 | — | — |
| 2008-09-23 | $45.39 | $65.51 | 24,300 | — | — |
| 2008-09-22 | $44.43 | $64.12 | 18,400 | — | — |
| 2008-09-19 | $45.40 | $65.52 | 73,500 | — | — |
| 2008-09-18 | $40.85 | $58.96 | 26,100 | — | — |
| 2008-09-17 | $39.38 | $56.83 | 8,400 | — | — |
| 2008-09-16 | $40.35 | $58.23 | 12,400 | — | — |
| 2008-09-15 | $38.05 | $54.92 | 7,000 | — | — |
| 2008-09-12 | $39.76 | $57.38 | 3,300 | — | — |
| 2008-09-11 | $40.40 | $58.31 | 15,800 | — | — |
| 2008-09-10 | $40.36 | $58.25 | 7,100 | — | — |
| 2008-09-09 | $39.97 | $57.69 | 20,600 | — | — |
| 2008-09-08 | $40.03 | $57.77 | 12,300 | — | — |
| 2008-09-05 | $37.95 | $54.77 | 28,300 | — | — |
| 2008-09-04 | $40.08 | $57.85 | 12,300 | — | — |
| 2008-09-03 | $41.22 | $59.49 | 10,800 | — | — |
| 2008-09-02 | $41.54 | $59.95 | 15,700 | — | — |
| 2008-08-29 | $43.15 | $62.28 | 6,500 | — | — |
| 2008-08-28 | $44.31 | $63.95 | 19,400 | — | — |
| 2008-08-27 | $43.95 | $63.43 | 11,500 | — | — |
| 2008-08-26 | $42.24 | $60.96 | 5,600 | — | — |
| 2008-08-25 | $42.33 | $61.09 | 5,300 | — | — |
| 2008-08-22 | $44.53 | $64.27 | 6,600 | — | — |
| 2008-08-21 | $43.13 | $62.25 | 2,600 | — | — |
| 2008-08-20 | $43.02 | $62.09 | 1,600 | — | — |
| 2008-08-19 | $42.92 | $61.94 | 7,800 | — | — |
| 2008-08-18 | $44.64 | $64.43 | 7,800 | — | — |
| 2008-08-15 | $44.75 | $64.59 | 39,200 | — | — |
| 2008-08-14 | $43.69 | $63.06 | 6,900 | — | — |
| 2008-08-13 | $43.34 | $62.55 | 12,900 | — | — |
| 2008-08-12 | $44.91 | $64.82 | 15,100 | — | — |
| 2008-08-11 | $46.42 | $67.00 | 26,500 | — | — |
| 2008-08-08 | $48.65 | $70.21 | 76,500 | — | — |
| 2008-08-07 | $44.91 | $64.82 | 16,400 | — | — |
| 2008-08-06 | $44.15 | $63.72 | 16,500 | — | — |
| 2008-08-05 | $43.48 | $62.75 | 8,100 | — | — |
| 2008-08-04 | $42.16 | $60.85 | 25,800 | — | — |
| 2008-08-01 | $41.83 | $60.37 | 2,700 | — | — |
| 2008-07-31 | $42.43 | $61.24 | 12,700 | — | — |
| 2008-07-30 | $43.27 | $62.45 | 9,400 | — | — |
| 2008-07-29 | $42.87 | $61.87 | 19,500 | — | — |
| 2008-07-28 | $43.34 | $62.15 | 26,800 | — | — |
| 2008-07-25 | $44.71 | $64.12 | 12,900 | — | — |
| 2008-07-24 | $44.18 | $63.36 | 15,800 | — | — |
| 2008-07-23 | $44.04 | $63.16 | 9,700 | — | — |
| 2008-07-22 | $45.52 | $65.28 | 24,800 | — | — |
| 2008-07-21 | $40.27 | $57.75 | 22,800 | — | — |
| 2008-07-18 | $38.14 | $54.70 | 8,100 | — | — |
| 2008-07-17 | $38.05 | $54.57 | 14,200 | — | — |
| 2008-07-16 | $37.00 | $53.06 | 7,300 | — | — |
| 2008-07-15 | $36.32 | $52.09 | 5,600 | — | — |
| 2008-07-14 | $36.36 | $52.14 | 23,900 | — | — |
| 2008-07-11 | $37.27 | $53.45 | 22,500 | — | — |
| 2008-07-10 | $37.13 | $53.25 | 22,700 | — | — |
| 2008-07-09 | $35.43 | $50.81 | 22,200 | — | — |
| 2008-07-08 | $36.97 | $53.02 | 8,500 | — | — |
| 2008-07-07 | $34.76 | $49.85 | 18,000 | — | — |
| 2008-07-03 | $36.65 | $52.56 | 15,100 | — | — |
| 2008-07-02 | $36.23 | $51.96 | 31,100 | — | — |
| 2008-07-01 | $35.34 | $50.68 | 26,300 | — | — |
| 2008-06-30 | $34.66 | $49.71 | 23,700 | — | — |
| 2008-06-27 | $33.42 | $47.93 | 50,300 | — | — |
| 2008-06-26 | $35.29 | $50.61 | 25,200 | — | — |
| 2008-06-25 | $37.59 | $53.91 | 12,000 | — | — |
| 2008-06-24 | $38.41 | $55.08 | 20,000 | — | — |
| 2008-06-23 | $38.36 | $55.01 | 9,200 | — | — |
| 2008-06-20 | $38.69 | $55.48 | 15,300 | — | — |
| 2008-06-19 | $39.40 | $56.50 | 6,400 | — | — |
| 2008-06-18 | $38.01 | $54.51 | 11,700 | — | — |
| 2008-06-17 | $39.36 | $56.45 | 4,400 | — | — |
| 2008-06-16 | $39.73 | $56.98 | 14,700 | — | — |
| 2008-06-13 | $39.53 | $56.69 | 16,300 | — | — |
| 2008-06-12 | $39.07 | $56.03 | 8,700 | — | — |
| 2008-06-11 | $39.37 | $56.46 | 12,700 | — | — |
| 2008-06-10 | $39.79 | $57.06 | 8,700 | — | — |
| 2008-06-09 | $39.29 | $56.35 | 12,100 | — | — |
| 2008-06-06 | $38.08 | $54.61 | 5,500 | — | — |
| 2008-06-05 | $40.21 | $57.66 | 20,700 | — | — |
| 2008-06-04 | $38.55 | $55.28 | 11,500 | — | — |
| 2008-06-03 | $38.02 | $54.52 | 13,400 | — | — |
| 2008-06-02 | $38.18 | $54.75 | 9,600 | — | — |
| 2008-05-30 | $39.93 | $57.26 | 10,900 | — | — |
| 2008-05-29 | $40.00 | $57.36 | 13,200 | — | — |
| 2008-05-28 | $39.71 | $56.95 | 22,700 | — | — |
| 2008-05-27 | $39.86 | $57.16 | 18,700 | — | — |
| 2008-05-23 | $38.68 | $55.47 | 9,600 | — | — |
| 2008-05-22 | $39.23 | $56.26 | 20,200 | — | — |
| 2008-05-21 | $38.78 | $55.61 | 7,600 | — | — |
| 2008-05-20 | $38.56 | $55.30 | 10,700 | — | — |
| 2008-05-19 | $39.07 | $56.03 | 11,400 | — | — |
| 2008-05-16 | $38.71 | $55.51 | 12,100 | — | — |
| 2008-05-15 | $38.74 | $55.56 | 8,200 | — | — |
| 2008-05-14 | $39.25 | $56.29 | 15,400 | — | — |
| 2008-05-13 | $39.69 | $56.92 | 5,700 | — | — |
| 2008-05-12 | $40.00 | $57.36 | 5,800 | — | — |
| 2008-05-09 | $38.76 | $55.59 | 6,200 | — | — |
| 2008-05-08 | $38.25 | $54.85 | 8,000 | — | — |
| 2008-05-07 | $38.25 | $54.85 | 11,600 | — | — |
| 2008-05-06 | $39.49 | $56.63 | 10,600 | — | — |
| 2008-05-05 | $38.51 | $55.23 | 14,300 | — | — |
| 2008-05-02 | $38.92 | $55.81 | 10,300 | — | — |
| 2008-05-01 | $39.67 | $56.89 | 6,300 | — | — |
| 2008-04-30 | $39.94 | $57.28 | 24,600 | — | — |
| 2008-04-29 | $39.88 | $57.19 | 6,600 | — | — |
| 2008-04-28 | $39.72 | $56.96 | 37,400 | — | — |
| 2008-04-25 | $39.99 | $56.95 | 7,800 | — | — |
| 2008-04-24 | $40.00 | $56.97 | 10,300 | — | — |
| 2008-04-23 | $39.99 | $56.95 | 3,600 | — | — |
| 2008-04-22 | $38.78 | $55.23 | 13,800 | — | — |
| 2008-04-21 | $40.71 | $57.98 | 22,300 | — | — |
| 2008-04-18 | $41.76 | $59.48 | 4,900 | — | — |
| 2008-04-17 | $41.54 | $59.16 | 33,400 | — | — |
| 2008-04-16 | $43.29 | $61.65 | 9,700 | — | — |
| 2008-04-15 | $41.01 | $58.41 | 5,400 | — | — |
| 2008-04-14 | $40.16 | $57.20 | 19,800 | — | — |
| 2008-04-11 | $41.06 | $58.48 | 6,300 | — | — |
| 2008-04-10 | $41.75 | $59.46 | 8,300 | — | — |
| 2008-04-09 | $41.35 | $58.89 | 2,800 | — | — |
| 2008-04-08 | $43.41 | $61.83 | 6,200 | — | — |
| 2008-04-07 | $43.57 | $62.05 | 8,000 | — | — |
| 2008-04-04 | $44.46 | $63.32 | 8,500 | — | — |
| 2008-04-03 | $44.63 | $63.56 | 12,100 | — | — |
| 2008-04-02 | $44.43 | $63.28 | 19,600 | — | — |
| 2008-04-01 | $44.61 | $63.53 | 24,400 | — | — |
| 2008-03-31 | $44.15 | $62.88 | 15,700 | — | — |
| 2008-03-28 | $44.31 | $63.11 | 17,400 | — | — |
| 2008-03-27 | $44.15 | $62.88 | 3,400 | — | — |
| 2008-03-26 | $43.58 | $62.07 | 13,100 | — | — |
| 2008-03-25 | $43.89 | $62.51 | 18,200 | — | — |
| 2008-03-24 | $42.87 | $61.06 | 11,100 | — | — |
| 2008-03-20 | $42.49 | $60.52 | 52,200 | — | — |
| 2008-03-19 | $44.59 | $63.51 | 15,100 | — | — |
| 2008-03-18 | $44.85 | $63.88 | 19,600 | — | — |
| 2008-03-17 | $41.99 | $59.80 | 6,300 | — | — |
| 2008-03-14 | $41.37 | $58.92 | 18,700 | — | — |
| 2008-03-13 | $43.69 | $62.22 | 26,800 | — | — |
| 2008-03-12 | $39.68 | $56.51 | 7,900 | — | — |
| 2008-03-11 | $39.48 | $56.23 | 11,500 | — | — |
| 2008-03-10 | $38.28 | $54.52 | 15,000 | — | — |
| 2008-03-07 | $39.20 | $55.83 | 7,700 | — | — |
| 2008-03-06 | $39.00 | $55.54 | 10,300 | — | — |
| 2008-03-05 | $39.46 | $56.20 | 5,100 | — | — |
| 2008-03-04 | $39.04 | $55.60 | 10,600 | — | — |
| 2008-03-03 | $39.41 | $56.13 | 6,800 | — | — |
| 2008-02-29 | $40.85 | $58.18 | 11,500 | — | — |
| 2008-02-28 | $40.62 | $57.85 | 10,400 | — | — |
| 2008-02-27 | $41.49 | $59.09 | 14,600 | — | — |
| 2008-02-26 | $41.99 | $59.80 | 3,300 | — | — |
| 2008-02-25 | $42.05 | $59.89 | 4,800 | — | — |
| 2008-02-22 | $41.03 | $58.44 | 9,600 | — | — |
| 2008-02-21 | $40.07 | $57.07 | 9,700 | — | — |
| 2008-02-20 | $41.27 | $58.78 | 5,500 | — | — |
| 2008-02-19 | $40.36 | $57.48 | 5,300 | — | — |
| 2008-02-15 | $41.66 | $59.33 | 11,000 | — | — |
| 2008-02-14 | $40.00 | $56.97 | 7,900 | — | — |
| 2008-02-13 | $43.00 | $61.24 | 19,900 | — | — |
| 2008-02-12 | $41.96 | $59.76 | 10,800 | — | — |
| 2008-02-11 | $41.68 | $59.36 | 12,100 | — | — |
| 2008-02-08 | $40.41 | $57.55 | 5,300 | — | — |
| 2008-02-07 | $41.19 | $58.66 | 9,100 | — | — |
| 2008-02-06 | $42.01 | $59.83 | 15,800 | — | — |
| 2008-02-05 | $40.54 | $57.74 | 8,000 | — | — |
| 2008-02-04 | $41.21 | $58.69 | 11,500 | — | — |
| 2008-02-01 | $43.18 | $61.50 | 19,500 | — | — |
| 2008-01-31 | $42.75 | $60.89 | 26,800 | — | — |
| 2008-01-30 | $41.81 | $59.55 | 17,500 | — | — |
| 2008-01-29 | $43.37 | $61.77 | 9,900 | — | — |
| 2008-01-28 | $44.19 | $62.94 | 24,000 | — | — |
| 2008-01-25 | $44.48 | $63.35 | 32,400 | — | — |
| 2008-01-24 | $43.28 | $61.64 | 12,200 | — | — |
| 2008-01-23 | $43.89 | $62.51 | 9,000 | — | — |
| 2008-01-22 | $40.67 | $57.92 | 13,300 | — | — |
| 2008-01-18 | $39.40 | $56.11 | 29,900 | — | — |
| 2008-01-17 | $39.83 | $56.73 | 8,200 | — | — |
| 2008-01-16 | $41.53 | $59.15 | 31,800 | — | — |
| 2008-01-15 | $40.15 | $57.18 | 14,200 | — | — |
| 2008-01-14 | $40.73 | $58.01 | 18,900 | — | — |
| 2008-01-11 | $38.25 | $54.48 | 15,600 | — | — |
| 2008-01-10 | $38.42 | $54.72 | 14,900 | — | — |
| 2008-01-09 | $36.44 | $51.90 | 10,900 | — | — |
| 2008-01-08 | $36.49 | $51.97 | 10,100 | — | — |
| 2008-01-07 | $36.37 | $51.80 | 11,900 | — | — |
| 2008-01-04 | $36.45 | $51.91 | 11,400 | — | — |
| 2008-01-03 | $36.98 | $52.67 | 14,400 | — | — |
| 2008-01-02 | $36.88 | $52.53 | 22,200 | — | — |