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
- 1997-11-21 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 | $41.92 | $41.92 | 811,700 | — | — |
| 2008-12-30 | $40.42 | $40.42 | 778,000 | — | — |
| 2008-12-29 | $37.19 | $37.19 | 831,300 | — | — |
| 2008-12-26 | $37.14 | $37.14 | 477,300 | — | — |
| 2008-12-24 | $36.39 | $36.39 | 259,800 | — | — |
| 2008-12-23 | $35.54 | $35.54 | 1,246,900 | — | — |
| 2008-12-22 | $35.10 | $35.10 | 681,500 | — | — |
| 2008-12-19 | $36.80 | $36.80 | 1,309,900 | — | — |
| 2008-12-18 | $36.24 | $36.24 | 828,400 | — | — |
| 2008-12-17 | $38.58 | $38.58 | 1,305,800 | — | — |
| 2008-12-16 | $37.27 | $37.27 | 1,162,900 | — | — |
| 2008-12-15 | $32.29 | $32.29 | 1,327,200 | — | — |
| 2008-12-12 | $33.17 | $33.17 | 1,144,500 | — | — |
| 2008-12-11 | $32.95 | $32.95 | 1,285,400 | — | — |
| 2008-12-10 | $36.70 | $36.70 | 1,419,100 | — | — |
| 2008-12-09 | $33.41 | $33.41 | 973,000 | — | — |
| 2008-12-08 | $34.11 | $34.11 | 1,288,300 | — | — |
| 2008-12-05 | $30.33 | $30.33 | 1,338,200 | — | — |
| 2008-12-04 | $27.89 | $27.89 | 1,349,400 | — | — |
| 2008-12-03 | $27.75 | $27.75 | 1,394,200 | — | — |
| 2008-12-02 | $25.96 | $25.96 | 1,567,800 | — | — |
| 2008-12-01 | $23.04 | $23.04 | 1,229,800 | — | — |
| 2008-11-28 | $28.00 | $28.00 | 848,300 | — | — |
| 2008-11-26 | $27.98 | $27.98 | 1,635,700 | — | — |
| 2008-11-25 | $23.34 | $23.34 | 2,268,200 | — | — |
| 2008-11-24 | $22.37 | $22.37 | 1,974,200 | — | — |
| 2008-11-21 | $18.99 | $18.99 | 2,509,300 | — | — |
| 2008-11-20 | $19.37 | $19.37 | 2,132,700 | — | — |
| 2008-11-19 | $23.64 | $23.64 | 1,588,800 | — | — |
| 2008-11-18 | $27.51 | $27.51 | 1,093,600 | — | — |
| 2008-11-17 | $28.01 | $28.01 | 1,305,400 | — | — |
| 2008-11-14 | $29.93 | $29.93 | 1,405,900 | — | — |
| 2008-11-13 | $31.52 | $31.52 | 3,009,200 | — | — |
| 2008-11-12 | $34.16 | $34.16 | 1,660,900 | — | — |
| 2008-11-11 | $36.63 | $36.63 | 1,621,600 | — | — |
| 2008-11-10 | $39.21 | $39.21 | 707,300 | — | — |
| 2008-11-07 | $41.38 | $41.38 | 740,900 | — | — |
| 2008-11-06 | $41.83 | $41.83 | 727,400 | — | — |
| 2008-11-05 | $44.42 | $44.42 | 833,500 | — | — |
| 2008-11-04 | $50.12 | $50.12 | 1,006,700 | — | — |
| 2008-11-03 | $48.38 | $48.38 | 898,100 | — | — |
| 2008-10-31 | $46.38 | $46.38 | 1,005,400 | — | — |
| 2008-10-30 | $43.70 | $43.70 | 1,385,400 | — | — |
| 2008-10-29 | $40.41 | $40.41 | 1,645,300 | — | — |
| 2008-10-28 | $38.66 | $38.66 | 1,333,300 | — | — |
| 2008-10-27 | $35.94 | $35.94 | 1,070,500 | — | — |
| 2008-10-24 | $37.82 | $37.82 | 1,446,900 | — | — |
| 2008-10-23 | $39.26 | $39.26 | 1,931,800 | — | — |
| 2008-10-22 | $44.10 | $44.10 | 1,537,600 | — | — |
| 2008-10-21 | $50.07 | $50.07 | 869,600 | — | — |
| 2008-10-20 | $53.00 | $53.00 | 971,600 | — | — |
| 2008-10-17 | $54.05 | $54.05 | 1,105,400 | — | — |
| 2008-10-16 | $52.65 | $52.65 | 1,870,500 | — | — |
| 2008-10-15 | $57.42 | $57.42 | 963,700 | — | — |
| 2008-10-14 | $64.58 | $64.58 | 1,530,300 | — | — |
| 2008-10-13 | $67.54 | $67.54 | 259,000 | — | — |
| 2008-10-10 | $64.96 | $64.96 | 1,514,300 | — | — |
| 2008-10-09 | $58.46 | $58.46 | 1,415,000 | — | — |
| 2008-10-08 | $70.68 | $70.68 | 647,900 | — | — |
| 2008-10-07 | $73.00 | $73.00 | 352,700 | — | — |
| 2008-10-06 | $77.32 | $77.32 | 335,500 | — | — |
| 2008-10-03 | $74.86 | $74.86 | 418,800 | — | — |
| 2008-10-02 | $77.30 | $77.30 | 263,600 | — | — |
| 2008-10-01 | $81.51 | $81.51 | 738,000 | — | — |
| 2008-09-30 | $82.85 | $82.85 | 726,100 | — | — |
| 2008-09-29 | $74.00 | $74.00 | 611,900 | — | — |
| 2008-09-26 | $86.00 | $86.00 | 409,000 | — | — |
| 2008-09-25 | $85.75 | $85.75 | 406,500 | — | — |
| 2008-09-24 | $88.07 | $88.07 | 589,600 | — | — |
| 2008-09-23 | $89.00 | $89.00 | 296,500 | — | — |
| 2008-09-22 | $86.00 | $86.00 | 562,600 | — | — |
| 2008-09-19 | $97.00 | $97.00 | 1,848,600 | — | — |
| 2008-09-18 | $96.00 | $96.00 | 2,622,700 | — | — |
| 2008-09-17 | $80.11 | $80.11 | 2,146,200 | — | — |
| 2008-09-16 | $90.84 | $90.84 | 1,937,300 | — | — |
| 2008-09-15 | $86.82 | $86.82 | 1,742,200 | — | — |
| 2008-09-12 | $93.61 | $93.61 | 737,500 | — | — |
| 2008-09-11 | $93.19 | $93.19 | 1,005,200 | — | — |
| 2008-09-10 | $92.98 | $92.98 | 885,600 | — | — |
| 2008-09-09 | $90.94 | $90.94 | 1,643,000 | — | — |
| 2008-09-08 | $97.15 | $97.15 | 1,268,900 | — | — |
| 2008-09-05 | $93.29 | $93.29 | 1,018,000 | — | — |
| 2008-09-04 | $92.04 | $92.04 | 1,008,100 | — | — |
| 2008-09-03 | $96.54 | $96.54 | 480,900 | — | — |
| 2008-09-02 | $94.82 | $94.82 | 609,200 | — | — |
| 2008-08-29 | $95.22 | $95.22 | 606,100 | — | — |
| 2008-08-28 | $95.73 | $95.73 | 890,900 | — | — |
| 2008-08-27 | $92.56 | $92.56 | 511,900 | — | — |
| 2008-08-26 | $90.85 | $90.85 | 480,900 | — | — |
| 2008-08-25 | $89.44 | $89.44 | 597,800 | — | — |
| 2008-08-22 | $92.65 | $92.65 | 579,000 | — | — |
| 2008-08-21 | $89.97 | $89.97 | 480,200 | — | — |
| 2008-08-20 | $90.66 | $90.66 | 703,900 | — | — |
| 2008-08-19 | $88.56 | $88.56 | 596,200 | — | — |
| 2008-08-18 | $90.25 | $90.25 | 803,600 | — | — |
| 2008-08-15 | $94.25 | $94.25 | 776,400 | — | — |
| 2008-08-14 | $93.62 | $93.62 | 842,400 | — | — |
| 2008-08-13 | $89.02 | $89.02 | 871,700 | — | — |
| 2008-08-12 | $90.97 | $90.97 | 568,300 | — | — |
| 2008-08-11 | $95.50 | $95.50 | 750,000 | — | — |
| 2008-08-08 | $92.27 | $92.27 | 663,400 | — | — |
| 2008-08-07 | $87.45 | $87.45 | 737,400 | — | — |
| 2008-08-06 | $91.51 | $91.51 | 598,500 | — | — |
| 2008-08-05 | $91.29 | $91.29 | 854,900 | — | — |
| 2008-08-04 | $87.41 | $87.41 | 1,080,800 | — | — |
| 2008-08-01 | $86.56 | $86.56 | 601,600 | — | — |
| 2008-07-31 | $86.40 | $86.40 | 1,116,300 | — | — |
| 2008-07-30 | $87.70 | $87.70 | 3,739,500 | — | — |
| 2008-07-29 | $89.75 | $89.75 | 767,400 | — | — |
| 2008-07-28 | $83.36 | $83.36 | 652,800 | — | — |
| 2008-07-25 | $87.77 | $87.77 | 819,600 | — | — |
| 2008-07-24 | $85.41 | $85.41 | 843,600 | — | — |
| 2008-07-23 | $90.50 | $90.50 | 2,269,000 | — | — |
| 2008-07-22 | $86.13 | $86.13 | 897,400 | — | — |
| 2008-07-21 | $80.42 | $80.42 | 751,300 | — | — |
| 2008-07-18 | $81.77 | $81.77 | 821,100 | — | — |
| 2008-07-17 | $83.00 | $83.00 | 1,538,800 | — | — |
| 2008-07-16 | $81.15 | $81.15 | 976,700 | — | — |
| 2008-07-15 | $74.75 | $74.75 | 1,278,200 | — | — |
| 2008-07-14 | $76.24 | $76.24 | 1,102,800 | — | — |
| 2008-07-11 | $78.92 | $78.92 | 1,508,500 | — | — |
| 2008-07-10 | $82.17 | $82.17 | 673,100 | — | — |
| 2008-07-09 | $82.96 | $82.96 | 904,400 | — | — |
| 2008-07-08 | $87.77 | $87.77 | 1,305,800 | — | — |
| 2008-07-07 | $82.71 | $82.71 | 945,500 | — | — |
| 2008-07-03 | $85.17 | $85.17 | 656,900 | — | — |
| 2008-07-02 | $85.33 | $85.33 | 715,800 | — | — |
| 2008-07-01 | $89.62 | $89.62 | 895,700 | — | — |
| 2008-06-30 | $90.06 | $90.06 | 717,100 | — | — |
| 2008-06-27 | $91.34 | $91.34 | 861,300 | — | — |
| 2008-06-26 | $90.45 | $90.45 | 952,800 | — | — |
| 2008-06-25 | $96.36 | $96.36 | 856,900 | — | — |
| 2008-06-24 | $95.83 | $95.83 | 1,411,300 | — | — |
| 2008-06-23 | $98.19 | $98.19 | 873,800 | — | — |
| 2008-06-20 | $100.26 | $100.26 | 1,303,100 | — | — |
| 2008-06-19 | $101.60 | $101.60 | 504,400 | — | — |
| 2008-06-18 | $100.25 | $100.25 | 485,200 | — | — |
| 2008-06-17 | $100.85 | $100.85 | 432,900 | — | — |
| 2008-06-16 | $102.89 | $102.89 | 746,300 | — | — |
| 2008-06-13 | $100.61 | $100.61 | 794,700 | — | — |
| 2008-06-12 | $95.96 | $95.96 | 998,100 | — | — |
| 2008-06-11 | $95.91 | $95.91 | 588,600 | — | — |
| 2008-06-10 | $99.56 | $99.56 | 584,500 | — | — |
| 2008-06-09 | $97.86 | $97.86 | 560,500 | — | — |
| 2008-06-06 | $98.54 | $98.54 | 554,700 | — | — |
| 2008-06-05 | $103.50 | $103.50 | 478,900 | — | — |
| 2008-06-04 | $99.62 | $99.62 | 289,500 | — | — |
| 2008-06-03 | $100.46 | $100.46 | 655,600 | — | — |
| 2008-06-02 | $100.30 | $100.30 | 389,100 | — | — |
| 2008-05-30 | $102.50 | $102.50 | 742,400 | — | — |
| 2008-05-29 | $100.23 | $100.23 | 447,400 | — | — |
| 2008-05-28 | $97.90 | $97.90 | 432,800 | — | — |
| 2008-05-27 | $97.86 | $97.86 | 336,000 | — | — |
| 2008-05-23 | $96.86 | $96.86 | 413,900 | — | — |
| 2008-05-22 | $97.87 | $97.87 | 382,500 | — | — |
| 2008-05-21 | $96.19 | $96.19 | 619,200 | — | — |
| 2008-05-20 | $99.75 | $99.75 | 540,600 | — | — |
| 2008-05-19 | $103.20 | $103.20 | 549,700 | — | — |
| 2008-05-16 | $103.52 | $103.52 | 551,200 | — | — |
| 2008-05-15 | $103.71 | $103.71 | 364,600 | — | — |
| 2008-05-14 | $102.23 | $102.23 | 596,900 | — | — |
| 2008-05-13 | $102.82 | $102.82 | 514,900 | — | — |
| 2008-05-12 | $103.74 | $103.74 | 363,000 | — | — |
| 2008-05-09 | $102.37 | $102.37 | 315,700 | — | — |
| 2008-05-08 | $103.15 | $103.15 | 487,900 | — | — |
| 2008-05-07 | $101.54 | $101.54 | 462,800 | — | — |
| 2008-05-06 | $105.01 | $105.01 | 521,400 | — | — |
| 2008-05-05 | $105.70 | $105.70 | 697,500 | — | — |
| 2008-05-02 | $106.72 | $106.72 | 985,200 | — | — |
| 2008-05-01 | $103.75 | $103.75 | 724,900 | — | — |
| 2008-04-30 | $99.34 | $99.34 | 502,000 | — | — |
| 2008-04-29 | $99.23 | $99.23 | 392,000 | — | — |
| 2008-04-28 | $98.45 | $98.45 | 1,031,500 | — | — |
| 2008-04-25 | $97.06 | $97.06 | 1,066,500 | — | — |
| 2008-04-24 | $97.37 | $97.37 | 1,057,200 | — | — |
| 2008-04-23 | $92.60 | $92.60 | 2,110,800 | — | — |
| 2008-04-22 | $94.70 | $94.70 | 1,055,800 | — | — |
| 2008-04-21 | $98.60 | $98.60 | 4,814,100 | — | — |
| 2008-04-18 | $98.77 | $98.77 | 1,210,900 | — | — |
| 2008-04-17 | $96.18 | $96.18 | 946,800 | — | — |
| 2008-04-16 | $96.40 | $96.40 | 1,345,300 | — | — |
| 2008-04-15 | $90.14 | $90.14 | 737,100 | — | — |
| 2008-04-14 | $89.84 | $89.84 | 573,000 | — | — |
| 2008-04-11 | $90.91 | $90.91 | 568,200 | — | — |
| 2008-04-10 | $95.17 | $95.17 | 599,600 | — | — |
| 2008-04-09 | $92.85 | $92.85 | 478,300 | — | — |
| 2008-04-08 | $97.31 | $97.31 | 545,000 | — | — |
| 2008-04-07 | $98.40 | $98.40 | 761,400 | — | — |
| 2008-04-04 | $95.55 | $95.55 | 456,700 | — | — |
| 2008-04-03 | $96.97 | $96.97 | 487,100 | — | — |
| 2008-04-02 | $96.46 | $96.46 | 609,900 | — | — |
| 2008-04-01 | $95.79 | $95.79 | 953,700 | — | — |
| 2008-03-31 | $90.74 | $90.74 | 878,200 | — | — |
| 2008-03-28 | $87.44 | $87.44 | 703,200 | — | — |
| 2008-03-27 | $88.55 | $88.55 | 883,300 | — | — |
| 2008-03-26 | $92.80 | $92.80 | 752,200 | — | — |
| 2008-03-25 | $96.73 | $96.73 | 1,010,800 | — | — |
| 2008-03-24 | $94.27 | $94.27 | 712,900 | — | — |
| 2008-03-20 | $89.36 | $89.36 | 759,700 | — | — |
| 2008-03-19 | $86.35 | $86.35 | 623,900 | — | — |
| 2008-03-18 | $87.53 | $87.53 | 598,500 | — | — |
| 2008-03-17 | $80.97 | $80.97 | 1,131,000 | — | — |
| 2008-03-14 | $86.00 | $86.00 | 1,002,700 | — | — |
| 2008-03-13 | $88.65 | $88.65 | 853,700 | — | — |
| 2008-03-12 | $88.06 | $88.06 | 775,300 | — | — |
| 2008-03-11 | $89.20 | $89.20 | 1,055,100 | — | — |
| 2008-03-10 | $84.81 | $84.81 | 797,500 | — | — |
| 2008-03-07 | $89.73 | $89.73 | 824,900 | — | — |
| 2008-03-06 | $89.75 | $89.75 | 713,400 | — | — |
| 2008-03-05 | $93.21 | $93.21 | 603,900 | — | — |
| 2008-03-04 | $92.49 | $92.49 | 858,200 | — | — |
| 2008-03-03 | $93.75 | $93.75 | 595,000 | — | — |
| 2008-02-29 | $96.35 | $96.35 | 873,400 | — | — |
| 2008-02-28 | $99.35 | $99.35 | 752,600 | — | — |
| 2008-02-27 | $100.31 | $100.31 | 678,500 | — | — |
| 2008-02-26 | $98.88 | $98.88 | 1,258,800 | — | — |
| 2008-02-25 | $97.21 | $97.21 | 704,900 | — | — |
| 2008-02-22 | $92.80 | $92.80 | 1,879,800 | — | — |
| 2008-02-21 | $98.51 | $98.51 | 364,800 | — | — |
| 2008-02-20 | $99.92 | $99.92 | 586,300 | — | — |
| 2008-02-19 | $98.22 | $98.22 | 277,000 | — | — |
| 2008-02-15 | $99.82 | $99.82 | 482,300 | — | — |
| 2008-02-14 | $100.88 | $100.88 | 307,600 | — | — |
| 2008-02-13 | $103.76 | $103.76 | 645,600 | — | — |
| 2008-02-12 | $101.78 | $101.78 | 778,400 | — | — |
| 2008-02-11 | $99.14 | $99.14 | 464,400 | — | — |
| 2008-02-08 | $98.76 | $98.76 | 475,900 | — | — |
| 2008-02-07 | $99.81 | $99.81 | 895,300 | — | — |
| 2008-02-06 | $96.60 | $96.60 | 995,500 | — | — |
| 2008-02-05 | $98.41 | $98.41 | 717,800 | — | — |
| 2008-02-04 | $102.90 | $102.90 | 628,800 | — | — |
| 2008-02-01 | $103.45 | $103.45 | 698,000 | — | — |
| 2008-01-31 | $98.39 | $98.39 | 1,124,700 | — | — |
| 2008-01-30 | $97.49 | $97.49 | 1,510,400 | — | — |
| 2008-01-29 | $100.16 | $100.16 | 693,800 | — | — |
| 2008-01-28 | $98.15 | $98.15 | 548,500 | — | — |
| 2008-01-25 | $95.78 | $95.78 | 1,195,300 | — | — |
| 2008-01-24 | $105.74 | $105.74 | 1,344,700 | — | — |
| 2008-01-23 | $96.09 | $96.09 | 1,556,000 | — | — |
| 2008-01-22 | $94.00 | $94.00 | 1,305,300 | — | — |
| 2008-01-18 | $90.61 | $90.61 | 1,655,100 | — | — |
| 2008-01-17 | $87.48 | $87.48 | 1,798,900 | — | — |
| 2008-01-16 | $92.80 | $92.80 | 1,964,100 | — | — |
| 2008-01-15 | $96.92 | $96.92 | 1,347,600 | — | — |
| 2008-01-14 | $102.03 | $102.03 | 536,100 | — | — |
| 2008-01-11 | $101.76 | $101.76 | 1,130,400 | — | — |
| 2008-01-10 | $107.00 | $107.00 | 647,100 | — | — |
| 2008-01-09 | $103.78 | $103.78 | 947,400 | — | — |
| 2008-01-08 | $101.37 | $101.37 | 1,358,500 | — | — |
| 2008-01-07 | $105.81 | $105.81 | 760,300 | — | — |
| 2008-01-04 | $106.43 | $106.43 | 671,600 | — | — |
| 2008-01-03 | $110.50 | $110.50 | 530,700 | — | — |
| 2008-01-02 | $112.32 | $112.32 | 643,900 | — | — |