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 | $31.28 | $37.27 | 9,700 | — | — |
| 2008-12-30 | $30.95 | $36.88 | 11,500 | — | — |
| 2008-12-29 | $30.70 | $36.58 | 25,900 | — | — |
| 2008-12-26 | $33.50 | $39.92 | 12,600 | — | — |
| 2008-12-24 | $36.52 | $43.52 | 2,400 | — | — |
| 2008-12-23 | $36.62 | $43.63 | 11,500 | — | — |
| 2008-12-22 | $34.75 | $41.41 | 12,800 | — | — |
| 2008-12-19 | $36.25 | $43.19 | 19,700 | — | — |
| 2008-12-18 | $35.95 | $42.84 | 31,500 | — | — |
| 2008-12-17 | $37.90 | $45.16 | 7,000 | — | — |
| 2008-12-16 | $37.99 | $45.27 | 5,300 | — | — |
| 2008-12-15 | $35.60 | $42.42 | 7,700 | — | — |
| 2008-12-12 | $33.08 | $39.42 | 12,200 | — | — |
| 2008-12-11 | $33.05 | $39.38 | 11,300 | — | — |
| 2008-12-10 | $36.00 | $42.90 | 42,300 | — | — |
| 2008-12-09 | $32.02 | $38.15 | 10,900 | — | — |
| 2008-12-08 | $31.80 | $37.89 | 6,700 | — | — |
| 2008-12-05 | $28.92 | $34.46 | 7,900 | — | — |
| 2008-12-04 | $27.15 | $32.35 | 4,500 | — | — |
| 2008-12-03 | $29.28 | $34.89 | 3,600 | — | — |
| 2008-12-02 | $28.09 | $33.47 | 7,800 | — | — |
| 2008-12-01 | $27.47 | $32.73 | 7,000 | — | — |
| 2008-11-28 | $28.70 | $34.20 | 2,900 | — | — |
| 2008-11-26 | $27.65 | $32.95 | 15,400 | — | — |
| 2008-11-25 | $27.31 | $32.54 | 21,700 | — | — |
| 2008-11-24 | $27.30 | $32.53 | 12,600 | — | — |
| 2008-11-21 | $24.02 | $28.62 | 20,600 | — | — |
| 2008-11-20 | $24.52 | $29.22 | 7,500 | — | — |
| 2008-11-19 | $25.39 | $30.25 | 10,800 | — | — |
| 2008-11-18 | $27.80 | $33.13 | 10,100 | — | — |
| 2008-11-17 | $28.93 | $34.47 | 6,400 | — | — |
| 2008-11-14 | $30.73 | $36.62 | 17,400 | — | — |
| 2008-11-13 | $32.21 | $38.38 | 21,600 | — | — |
| 2008-11-12 | $29.15 | $34.73 | 6,800 | — | — |
| 2008-11-11 | $31.21 | $37.19 | 20,300 | — | — |
| 2008-11-10 | $29.78 | $35.48 | 24,400 | — | — |
| 2008-11-07 | $32.55 | $38.79 | 9,800 | — | — |
| 2008-11-06 | $33.15 | $39.50 | 7,900 | — | — |
| 2008-11-05 | $33.10 | $39.44 | 28,400 | — | — |
| 2008-11-04 | $31.50 | $37.53 | 18,600 | — | — |
| 2008-11-03 | $31.08 | $37.03 | 19,900 | — | — |
| 2008-10-31 | $30.11 | $35.88 | 37,100 | — | — |
| 2008-10-30 | $29.00 | $34.56 | 18,700 | — | — |
| 2008-10-29 | $28.45 | $33.90 | 28,700 | — | — |
| 2008-10-28 | $28.22 | $33.63 | 22,600 | — | — |
| 2008-10-27 | $27.50 | $32.77 | 17,200 | — | — |
| 2008-10-24 | $28.96 | $34.51 | 8,300 | — | — |
| 2008-10-23 | $30.12 | $35.89 | 12,900 | — | — |
| 2008-10-22 | $29.78 | $35.48 | 13,500 | — | — |
| 2008-10-21 | $29.96 | $35.70 | 14,000 | — | — |
| 2008-10-20 | $31.83 | $37.93 | 12,500 | — | — |
| 2008-10-17 | $31.37 | $37.38 | 11,700 | — | — |
| 2008-10-16 | $29.90 | $35.63 | 20,000 | — | — |
| 2008-10-15 | $28.28 | $33.70 | 17,800 | — | — |
| 2008-10-14 | $33.25 | $39.62 | 10,000 | — | — |
| 2008-10-13 | $34.54 | $41.16 | 12,600 | — | — |
| 2008-10-10 | $30.40 | $36.22 | 32,800 | — | — |
| 2008-10-09 | $29.26 | $34.86 | 18,900 | — | — |
| 2008-10-08 | $32.65 | $38.90 | 22,800 | — | — |
| 2008-10-07 | $35.51 | $42.31 | 21,800 | — | — |
| 2008-10-06 | $36.70 | $43.73 | 9,200 | — | — |
| 2008-10-03 | $38.16 | $45.47 | 14,000 | — | — |
| 2008-10-02 | $38.80 | $46.23 | 20,100 | — | — |
| 2008-10-01 | $41.17 | $49.06 | 10,700 | — | — |
| 2008-09-30 | $42.41 | $50.53 | 13,900 | — | — |
| 2008-09-29 | $44.00 | $52.43 | 12,400 | — | — |
| 2008-09-26 | $46.48 | $55.38 | 16,900 | — | — |
| 2008-09-25 | $48.21 | $57.44 | 19,200 | — | — |
| 2008-09-24 | $45.00 | $53.62 | 17,500 | — | — |
| 2008-09-23 | $44.41 | $52.92 | 11,700 | — | — |
| 2008-09-22 | $47.00 | $56.00 | 9,300 | — | — |
| 2008-09-19 | $50.05 | $59.64 | 55,100 | — | — |
| 2008-09-18 | $46.46 | $55.36 | 62,300 | — | — |
| 2008-09-17 | $42.30 | $50.40 | 39,000 | — | — |
| 2008-09-16 | $47.07 | $56.09 | 26,700 | — | — |
| 2008-09-15 | $49.08 | $58.48 | 11,000 | — | — |
| 2008-09-12 | $52.30 | $62.32 | 9,300 | — | — |
| 2008-09-11 | $54.88 | $65.39 | 14,600 | — | — |
| 2008-09-10 | $56.46 | $67.28 | 12,900 | — | — |
| 2008-09-09 | $55.40 | $66.01 | 65,600 | — | — |
| 2008-09-08 | $60.50 | $72.09 | 53,300 | — | — |
| 2008-09-05 | $58.27 | $69.43 | 12,000 | — | — |
| 2008-09-04 | $56.50 | $67.32 | 15,600 | — | — |
| 2008-09-03 | $57.93 | $69.03 | 24,700 | — | — |
| 2008-09-02 | $54.50 | $64.94 | 12,100 | — | — |
| 2008-08-29 | $54.00 | $64.34 | 25,800 | — | — |
| 2008-08-28 | $51.39 | $61.23 | 41,600 | — | — |
| 2008-08-27 | $48.21 | $57.44 | 30,800 | — | — |
| 2008-08-26 | $48.40 | $57.67 | 15,000 | — | — |
| 2008-08-25 | $49.80 | $59.34 | 27,700 | — | — |
| 2008-08-22 | $52.18 | $62.18 | 8,600 | — | — |
| 2008-08-21 | $53.43 | $63.66 | 27,700 | — | — |
| 2008-08-20 | $53.16 | $63.34 | 23,600 | — | — |
| 2008-08-19 | $54.57 | $65.02 | 27,600 | — | — |
| 2008-08-18 | $54.69 | $65.17 | 12,100 | — | — |
| 2008-08-15 | $55.30 | $65.89 | 23,300 | — | — |
| 2008-08-14 | $54.79 | $65.29 | 33,900 | — | — |
| 2008-08-13 | $50.63 | $60.33 | 29,600 | — | — |
| 2008-08-12 | $51.33 | $61.16 | 45,700 | — | — |
| 2008-08-11 | $47.70 | $56.84 | 57,000 | — | — |
| 2008-08-08 | $49.48 | $58.96 | 27,900 | — | — |
| 2008-08-07 | $47.00 | $56.00 | 14,600 | — | — |
| 2008-08-06 | $47.97 | $57.16 | 16,300 | — | — |
| 2008-08-05 | $47.98 | $57.17 | 18,200 | — | — |
| 2008-08-04 | $47.34 | $56.41 | 18,300 | — | — |
| 2008-08-01 | $48.85 | $58.21 | 12,700 | — | — |
| 2008-07-31 | $49.40 | $58.86 | 8,000 | — | — |
| 2008-07-30 | $48.79 | $58.14 | 14,400 | — | — |
| 2008-07-29 | $48.49 | $57.78 | 26,800 | — | — |
| 2008-07-28 | $46.60 | $55.53 | 31,000 | — | — |
| 2008-07-25 | $51.47 | $61.33 | 60,000 | — | — |
| 2008-07-24 | $50.64 | $60.34 | 24,900 | — | — |
| 2008-07-23 | $50.01 | $59.59 | 29,100 | — | — |
| 2008-07-22 | $49.56 | $59.05 | 27,800 | — | — |
| 2008-07-21 | $49.00 | $58.39 | 65,800 | — | — |
| 2008-07-18 | $48.09 | $57.30 | 69,300 | — | — |
| 2008-07-17 | $44.02 | $52.45 | 64,900 | — | — |
| 2008-07-16 | $47.15 | $56.18 | 57,800 | — | — |
| 2008-07-15 | $47.45 | $56.54 | 38,800 | — | — |
| 2008-07-14 | $46.19 | $55.04 | 49,800 | — | — |
| 2008-07-11 | $49.45 | $58.92 | 18,000 | — | — |
| 2008-07-10 | $49.85 | $59.40 | 18,000 | — | — |
| 2008-07-09 | $47.54 | $56.65 | 26,400 | — | — |
| 2008-07-08 | $49.47 | $58.95 | 36,300 | — | — |
| 2008-07-07 | $45.77 | $54.54 | 28,900 | — | — |
| 2008-07-03 | $46.00 | $54.81 | 13,100 | — | — |
| 2008-07-02 | $45.12 | $53.76 | 26,800 | — | — |
| 2008-07-01 | $47.98 | $57.17 | 35,600 | — | — |
| 2008-06-30 | $47.59 | $56.71 | 42,300 | — | — |
| 2008-06-27 | $50.25 | $59.88 | 59,600 | — | — |
| 2008-06-26 | $53.60 | $63.87 | 79,600 | — | — |
| 2008-06-25 | $52.19 | $62.19 | 40,900 | — | — |
| 2008-06-24 | $50.10 | $59.70 | 24,800 | — | — |
| 2008-06-23 | $49.43 | $58.90 | 23,600 | — | — |
| 2008-06-20 | $51.06 | $60.84 | 20,000 | — | — |
| 2008-06-19 | $54.99 | $65.52 | 6,400 | — | — |
| 2008-06-18 | $54.28 | $64.68 | 7,100 | — | — |
| 2008-06-17 | $54.21 | $64.59 | 15,000 | — | — |
| 2008-06-16 | $53.72 | $64.01 | 16,200 | — | — |
| 2008-06-13 | $51.51 | $61.38 | 19,100 | — | — |
| 2008-06-12 | $48.07 | $57.28 | 18,700 | — | — |
| 2008-06-11 | $47.35 | $56.42 | 17,300 | — | — |
| 2008-06-10 | $50.71 | $60.42 | 25,800 | — | — |
| 2008-06-09 | $48.96 | $58.34 | 14,900 | — | — |
| 2008-06-06 | $49.11 | $58.52 | 9,300 | — | — |
| 2008-06-05 | $51.29 | $61.11 | 12,000 | — | — |
| 2008-06-04 | $49.90 | $59.46 | 16,600 | — | — |
| 2008-06-03 | $50.00 | $59.58 | 10,100 | — | — |
| 2008-06-02 | $48.80 | $58.15 | 9,200 | — | — |
| 2008-05-30 | $50.01 | $59.59 | 12,000 | — | — |
| 2008-05-29 | $50.70 | $60.41 | 22,800 | — | — |
| 2008-05-28 | $48.89 | $58.25 | 13,400 | — | — |
| 2008-05-27 | $49.33 | $58.78 | 24,700 | — | — |
| 2008-05-23 | $48.50 | $57.79 | 14,900 | — | — |
| 2008-05-22 | $48.00 | $57.19 | 29,800 | — | — |
| 2008-05-21 | $51.77 | $61.69 | 18,700 | — | — |
| 2008-05-20 | $50.55 | $60.23 | 36,500 | — | — |
| 2008-05-19 | $53.84 | $64.15 | 10,000 | — | — |
| 2008-05-16 | $52.96 | $63.10 | 19,000 | — | — |
| 2008-05-15 | $55.03 | $65.57 | 23,600 | — | — |
| 2008-05-14 | $55.03 | $65.57 | 21,300 | — | — |
| 2008-05-13 | $52.57 | $62.64 | 13,100 | — | — |
| 2008-05-12 | $51.73 | $61.64 | 26,600 | — | — |
| 2008-05-09 | $48.69 | $58.02 | 59,100 | — | — |
| 2008-05-08 | $48.55 | $57.85 | 52,600 | — | — |
| 2008-05-07 | $54.80 | $65.30 | 47,300 | — | — |
| 2008-05-06 | $54.90 | $65.42 | 70,400 | — | — |
| 2008-05-05 | $53.36 | $63.58 | 47,400 | — | — |
| 2008-05-02 | $52.58 | $62.65 | 52,600 | — | — |
| 2008-05-01 | $54.00 | $64.34 | 71,600 | — | — |
| 2008-04-30 | $52.15 | $62.14 | 107,700 | — | — |
| 2008-04-29 | $53.03 | $63.19 | 101,000 | — | — |
| 2008-04-28 | $57.19 | $68.14 | 71,200 | — | — |
| 2008-04-25 | $55.03 | $65.57 | 60,100 | — | — |
| 2008-04-24 | $56.89 | $67.79 | 52,200 | — | — |
| 2008-04-23 | $54.99 | $65.52 | 38,100 | — | — |
| 2008-04-22 | $52.90 | $63.03 | 43,400 | — | — |
| 2008-04-21 | $55.02 | $65.56 | 71,200 | — | — |
| 2008-04-18 | $55.10 | $65.65 | 28,200 | — | — |
| 2008-04-17 | $55.15 | $65.71 | 11,100 | — | — |
| 2008-04-16 | $55.61 | $66.26 | 40,700 | — | — |
| 2008-04-15 | $55.00 | $65.54 | 12,600 | — | — |
| 2008-04-14 | $54.80 | $65.30 | 12,900 | — | — |
| 2008-04-11 | $54.37 | $64.78 | 13,000 | — | — |
| 2008-04-10 | $54.40 | $64.82 | 12,100 | — | — |
| 2008-04-09 | $54.20 | $64.58 | 10,200 | — | — |
| 2008-04-08 | $54.34 | $64.75 | 7,200 | — | — |
| 2008-04-07 | $53.29 | $63.50 | 12,700 | — | — |
| 2008-04-04 | $53.17 | $63.35 | 14,100 | — | — |
| 2008-04-03 | $51.86 | $61.79 | 12,100 | — | — |
| 2008-04-02 | $53.20 | $63.39 | 17,900 | — | — |
| 2008-04-01 | $52.90 | $63.03 | 10,000 | — | — |
| 2008-03-31 | $52.30 | $62.32 | 23,000 | — | — |
| 2008-03-28 | $53.48 | $63.72 | 7,800 | — | — |
| 2008-03-27 | $53.89 | $64.21 | 9,800 | — | — |
| 2008-03-26 | $53.49 | $63.74 | 34,700 | — | — |
| 2008-03-25 | $54.11 | $64.47 | 40,200 | — | — |
| 2008-03-24 | $54.21 | $64.59 | 43,800 | — | — |
| 2008-03-20 | $51.77 | $61.69 | 59,000 | — | — |
| 2008-03-19 | $52.65 | $62.74 | 9,500 | — | — |
| 2008-03-18 | $52.35 | $62.38 | 34,400 | — | — |
| 2008-03-17 | $49.75 | $59.28 | 36,700 | — | — |
| 2008-03-14 | $47.99 | $57.18 | 62,900 | — | — |
| 2008-03-13 | $51.00 | $60.77 | 49,600 | — | — |
| 2008-03-12 | $48.79 | $58.14 | 28,300 | — | — |
| 2008-03-11 | $46.74 | $55.69 | 68,700 | — | — |
| 2008-03-10 | $45.70 | $54.45 | 79,800 | — | — |
| 2008-03-07 | $43.04 | $51.28 | 47,600 | — | — |
| 2008-03-06 | $41.26 | $49.16 | 50,100 | — | — |
| 2008-03-05 | $38.00 | $45.28 | 21,100 | — | — |
| 2008-03-04 | $35.69 | $42.53 | 15,400 | — | — |
| 2008-03-03 | $35.24 | $41.99 | 21,900 | — | — |
| 2008-02-29 | $37.20 | $44.33 | 27,000 | — | — |
| 2008-02-28 | $41.40 | $49.33 | 16,500 | — | — |
| 2008-02-27 | $41.07 | $48.94 | 24,100 | — | — |
| 2008-02-26 | $39.66 | $47.26 | 29,800 | — | — |
| 2008-02-25 | $38.49 | $45.86 | 22,200 | — | — |
| 2008-02-22 | $37.00 | $44.09 | 28,500 | — | — |
| 2008-02-21 | $36.11 | $43.03 | 14,200 | — | — |
| 2008-02-20 | $37.98 | $45.26 | 37,200 | — | — |
| 2008-02-19 | $37.89 | $45.15 | 14,000 | — | — |
| 2008-02-15 | $37.35 | $44.50 | 7,000 | — | — |
| 2008-02-14 | $37.32 | $44.47 | 7,800 | — | — |
| 2008-02-13 | $37.85 | $45.10 | 24,500 | — | — |
| 2008-02-12 | $36.94 | $44.02 | 21,800 | — | — |
| 2008-02-11 | $36.92 | $43.99 | 48,800 | — | — |
| 2008-02-08 | $38.18 | $45.49 | 21,400 | — | — |
| 2008-02-07 | $40.54 | $48.31 | 33,000 | — | — |
| 2008-02-06 | $39.62 | $47.21 | 32,500 | — | — |
| 2008-02-05 | $40.33 | $48.06 | 22,000 | — | — |
| 2008-02-04 | $42.85 | $51.06 | 13,100 | — | — |
| 2008-02-01 | $45.37 | $54.06 | 42,600 | — | — |
| 2008-01-31 | $45.12 | $53.76 | 48,200 | — | — |
| 2008-01-30 | $40.22 | $47.92 | 46,700 | — | — |
| 2008-01-29 | $41.20 | $49.09 | 44,500 | — | — |
| 2008-01-28 | $41.78 | $49.78 | 40,100 | — | — |
| 2008-01-25 | $35.63 | $42.46 | 37,100 | — | — |
| 2008-01-24 | $40.79 | $48.60 | 47,500 | — | — |
| 2008-01-23 | $38.59 | $45.98 | 33,500 | — | — |
| 2008-01-22 | $33.31 | $39.69 | 41,200 | — | — |
| 2008-01-18 | $34.00 | $40.51 | 12,300 | — | — |
| 2008-01-17 | $33.89 | $40.38 | 22,000 | — | — |
| 2008-01-16 | $33.50 | $39.92 | 41,100 | — | — |
| 2008-01-15 | $31.15 | $37.12 | 22,700 | — | — |
| 2008-01-14 | $31.03 | $36.97 | 18,300 | — | — |
| 2008-01-11 | $30.21 | $36.00 | 19,400 | — | — |
| 2008-01-10 | $29.50 | $35.15 | 30,000 | — | — |
| 2008-01-09 | $28.67 | $34.16 | 42,900 | — | — |
| 2008-01-08 | $28.14 | $33.53 | 68,000 | — | — |
| 2008-01-07 | $29.56 | $35.22 | 67,600 | — | — |
| 2008-01-04 | $29.51 | $35.16 | 82,400 | — | — |
| 2008-01-03 | $31.20 | $37.18 | 21,800 | — | — |
| 2008-01-02 | $31.01 | $36.95 | 30,400 | — | — |