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
- 1995-10-25 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 | $48.08 | $68.75 | 203,748 | — | — |
| 2008-12-30 | $46.69 | $66.75 | 225,775 | — | — |
| 2008-12-29 | $45.51 | $65.08 | 295,180 | — | — |
| 2008-12-26 | $46.05 | $65.85 | 166,240 | — | — |
| 2008-12-24 | $46.47 | $66.44 | 169,149 | — | — |
| 2008-12-23 | $45.51 | $65.08 | 297,154 | — | — |
| 2008-12-22 | $45.72 | $65.36 | 355,130 | — | — |
| 2008-12-19 | $44.94 | $64.25 | 483,758 | — | — |
| 2008-12-18 | $43.84 | $62.68 | 430,146 | — | — |
| 2008-12-17 | $44.99 | $64.32 | 438,250 | — | — |
| 2008-12-16 | $45.77 | $65.45 | 500,694 | — | — |
| 2008-12-15 | $41.68 | $59.60 | 340,688 | — | — |
| 2008-12-12 | $41.82 | $59.79 | 269,413 | — | — |
| 2008-12-11 | $40.19 | $57.47 | 467,966 | — | — |
| 2008-12-10 | $40.71 | $58.21 | 560,333 | — | — |
| 2008-12-09 | $40.88 | $58.44 | 289,154 | — | — |
| 2008-12-08 | $40.87 | $58.43 | 247,074 | — | — |
| 2008-12-05 | $38.84 | $55.53 | 219,125 | — | — |
| 2008-12-04 | $38.21 | $54.63 | 231,697 | — | — |
| 2008-12-03 | $38.72 | $55.36 | 290,193 | — | — |
| 2008-12-02 | $38.67 | $55.29 | 400,015 | — | — |
| 2008-12-01 | $39.12 | $55.94 | 527,189 | — | — |
| 2008-11-28 | $42.06 | $60.14 | 286,868 | — | — |
| 2008-11-26 | $41.09 | $58.75 | 295,076 | — | — |
| 2008-11-25 | $39.28 | $56.16 | 564,177 | — | — |
| 2008-11-24 | $39.87 | $57.00 | 409,782 | — | — |
| 2008-11-21 | $37.80 | $54.04 | 713,481 | — | — |
| 2008-11-20 | $34.90 | $49.90 | 455,082 | — | — |
| 2008-11-19 | $36.96 | $52.84 | 283,855 | — | — |
| 2008-11-18 | $38.35 | $54.84 | 570,827 | — | — |
| 2008-11-17 | $37.68 | $53.87 | 459,654 | — | — |
| 2008-11-14 | $38.33 | $54.80 | 641,790 | — | — |
| 2008-11-13 | $41.32 | $59.08 | 891,462 | — | — |
| 2008-11-12 | $38.93 | $55.66 | 537,994 | — | — |
| 2008-11-11 | $40.55 | $57.97 | 643,141 | — | — |
| 2008-11-10 | $42.37 | $60.58 | 657,895 | — | — |
| 2008-11-07 | $42.59 | $60.89 | 444,172 | — | — |
| 2008-11-06 | $41.37 | $59.14 | 658,726 | — | — |
| 2008-11-05 | $41.19 | $58.90 | 729,378 | — | — |
| 2008-11-04 | $41.67 | $59.58 | 803,251 | — | — |
| 2008-11-03 | $38.25 | $54.69 | 350,039 | — | — |
| 2008-10-31 | $37.80 | $54.04 | 525,942 | — | — |
| 2008-10-30 | $35.87 | $51.29 | 765,847 | — | — |
| 2008-10-29 | $33.01 | $47.20 | 628,803 | — | — |
| 2008-10-28 | $30.97 | $44.28 | 799,510 | — | — |
| 2008-10-27 | $29.10 | $41.60 | 368,845 | — | — |
| 2008-10-24 | $32.74 | $46.81 | 437,003 | — | — |
| 2008-10-23 | $34.16 | $48.84 | 522,201 | — | — |
| 2008-10-22 | $35.05 | $50.12 | 587,139 | — | — |
| 2008-10-21 | $37.81 | $54.05 | 638,881 | — | — |
| 2008-10-20 | $38.02 | $54.36 | 686,260 | — | — |
| 2008-10-17 | $36.11 | $51.63 | 925,437 | — | — |
| 2008-10-16 | $36.47 | $52.14 | 1,060,715 | — | — |
| 2008-10-15 | $37.99 | $54.31 | 643,764 | — | — |
| 2008-10-14 | $45.23 | $64.66 | 382,872 | — | — |
| 2008-10-13 | $43.33 | $61.95 | 108,160 | — | — |
| 2008-10-10 | $39.23 | $56.09 | 1,255,008 | — | — |
| 2008-10-09 | $43.54 | $62.25 | 542,981 | — | — |
| 2008-10-08 | $43.17 | $61.72 | 373,624 | — | — |
| 2008-10-07 | $44.75 | $63.99 | 672,025 | — | — |
| 2008-10-06 | $48.09 | $68.76 | 255,282 | — | — |
| 2008-10-03 | $52.41 | $74.93 | 356,377 | — | — |
| 2008-10-02 | $55.42 | $79.24 | 335,597 | — | — |
| 2008-10-01 | $58.40 | $83.50 | 297,050 | — | — |
| 2008-09-30 | $59.91 | $85.66 | 295,284 | — | — |
| 2008-09-29 | $53.55 | $76.57 | 352,948 | — | — |
| 2008-09-26 | $60.93 | $87.12 | 125,407 | — | — |
| 2008-09-25 | $62.68 | $89.61 | 153,980 | — | — |
| 2008-09-24 | $60.01 | $85.80 | 167,799 | — | — |
| 2008-09-23 | $61.35 | $87.71 | 290,297 | — | — |
| 2008-09-22 | $61.93 | $88.55 | 361,053 | — | — |
| 2008-09-19 | $67.29 | $96.20 | 446,354 | — | — |
| 2008-09-18 | $62.47 | $89.32 | 985,076 | — | — |
| 2008-09-17 | $60.81 | $86.94 | 528,332 | — | — |
| 2008-09-16 | $65.49 | $93.63 | 465,888 | — | — |
| 2008-09-15 | $68.06 | $97.30 | 466,823 | — | — |
| 2008-09-12 | $70.65 | $101.02 | 674,623 | — | — |
| 2008-09-11 | $70.15 | $100.30 | 319,077 | — | — |
| 2008-09-10 | $70.75 | $101.16 | 642,102 | — | — |
| 2008-09-09 | $69.92 | $99.97 | 1,121,393 | — | — |
| 2008-09-08 | $68.34 | $97.72 | 342,662 | — | — |
| 2008-09-05 | $68.48 | $97.91 | 477,732 | — | — |
| 2008-09-04 | $67.30 | $96.22 | 232,009 | — | — |
| 2008-09-03 | $68.86 | $98.46 | 282,089 | — | — |
| 2008-09-02 | $69.35 | $99.15 | 429,107 | — | — |
| 2008-08-29 | $67.69 | $96.78 | 387,235 | — | — |
| 2008-08-28 | $67.57 | $96.62 | 901,540 | — | — |
| 2008-08-27 | $67.32 | $96.26 | 641,686 | — | — |
| 2008-08-26 | $64.76 | $92.60 | 255,386 | — | — |
| 2008-08-25 | $65.30 | $93.37 | 263,906 | — | — |
| 2008-08-22 | $67.01 | $95.80 | 1,118,380 | — | — |
| 2008-08-21 | $66.82 | $95.54 | 285,725 | — | — |
| 2008-08-20 | $67.51 | $96.52 | 319,285 | — | — |
| 2008-08-19 | $66.69 | $95.35 | 418,925 | — | — |
| 2008-08-18 | $68.17 | $97.47 | 116,264 | — | — |
| 2008-08-15 | $68.67 | $98.18 | 307,752 | — | — |
| 2008-08-14 | $71.10 | $101.65 | 675,350 | — | — |
| 2008-08-13 | $69.44 | $99.29 | 382,248 | — | — |
| 2008-08-12 | $69.50 | $99.37 | 369,261 | — | — |
| 2008-08-11 | $71.12 | $101.68 | 363,338 | — | — |
| 2008-08-08 | $71.10 | $101.65 | 557,943 | — | — |
| 2008-08-07 | $71.01 | $101.53 | 708,390 | — | — |
| 2008-08-06 | $66.89 | $95.64 | 231,593 | — | — |
| 2008-08-05 | $68.12 | $97.40 | 552,332 | — | — |
| 2008-08-04 | $68.64 | $98.14 | 229,099 | — | — |
| 2008-08-01 | $70.52 | $100.83 | 118,965 | — | — |
| 2008-07-31 | $71.23 | $101.84 | 485,109 | — | — |
| 2008-07-30 | $70.91 | $101.39 | 292,998 | — | — |
| 2008-07-29 | $71.22 | $101.83 | 239,697 | — | — |
| 2008-07-28 | $70.95 | $101.45 | 437,211 | — | — |
| 2008-07-25 | $70.64 | $101.01 | 174,136 | — | — |
| 2008-07-24 | $70.25 | $100.44 | 264,218 | — | — |
| 2008-07-23 | $71.25 | $101.87 | 288,426 | — | — |
| 2008-07-22 | $71.62 | $102.40 | 519,604 | — | — |
| 2008-07-21 | $71.52 | $102.26 | 159,694 | — | — |
| 2008-07-18 | $72.41 | $103.52 | 198,968 | — | — |
| 2008-07-17 | $72.67 | $103.90 | 289,985 | — | — |
| 2008-07-16 | $71.98 | $102.92 | 325,934 | — | — |
| 2008-07-15 | $70.00 | $100.08 | 534,669 | — | — |
| 2008-07-14 | $72.38 | $103.48 | 530,929 | — | — |
| 2008-07-11 | $69.71 | $99.67 | 684,078 | — | — |
| 2008-07-10 | $72.96 | $104.32 | 323,129 | — | — |
| 2008-07-09 | $72.40 | $103.51 | 813,225 | — | — |
| 2008-07-08 | $70.09 | $100.21 | 1,368,155 | — | — |
| 2008-07-07 | $74.28 | $106.21 | 533,630 | — | — |
| 2008-07-03 | $76.75 | $109.73 | 232,216 | — | — |
| 2008-07-02 | $77.55 | $110.87 | 437,835 | — | — |
| 2008-07-01 | $78.28 | $111.92 | 486,564 | — | — |
| 2008-06-30 | $79.04 | $113.00 | 368,637 | — | — |
| 2008-06-27 | $77.05 | $110.17 | 467,030 | — | — |
| 2008-06-26 | $77.94 | $111.44 | 282,296 | — | — |
| 2008-06-25 | $80.68 | $115.36 | 139,434 | — | — |
| 2008-06-24 | $79.44 | $113.58 | 152,421 | — | — |
| 2008-06-23 | $80.03 | $114.42 | 187,643 | — | — |
| 2008-06-20 | $80.39 | $114.95 | 231,801 | — | — |
| 2008-06-19 | $81.37 | $116.33 | 185,046 | — | — |
| 2008-06-18 | $81.22 | $116.13 | 211,436 | — | — |
| 2008-06-17 | $81.67 | $116.76 | 391,080 | — | — |
| 2008-06-16 | $82.95 | $118.61 | 352,533 | — | — |
| 2008-06-13 | $80.64 | $115.30 | 379,027 | — | — |
| 2008-06-12 | $80.33 | $114.85 | 379,443 | — | — |
| 2008-06-11 | $81.41 | $116.39 | 446,043 | — | — |
| 2008-06-10 | $82.16 | $117.46 | 500,175 | — | — |
| 2008-06-09 | $81.77 | $116.91 | 455,186 | — | — |
| 2008-06-06 | $79.99 | $114.37 | 171,851 | — | — |
| 2008-06-05 | $82.07 | $117.34 | 202,917 | — | — |
| 2008-06-04 | $80.71 | $115.40 | 215,177 | — | — |
| 2008-06-03 | $81.44 | $116.45 | 241,775 | — | — |
| 2008-06-02 | $80.75 | $115.45 | 376,534 | — | — |
| 2008-05-30 | $80.33 | $114.85 | 288,842 | — | — |
| 2008-05-29 | $80.19 | $114.66 | 610,620 | — | — |
| 2008-05-28 | $78.92 | $112.84 | 377,261 | — | — |
| 2008-05-27 | $77.84 | $111.30 | 240,321 | — | — |
| 2008-05-23 | $77.98 | $111.49 | 201,358 | — | — |
| 2008-05-22 | $77.84 | $111.30 | 187,436 | — | — |
| 2008-05-21 | $77.97 | $111.48 | 118,134 | — | — |
| 2008-05-20 | $78.14 | $111.73 | 120,212 | — | — |
| 2008-05-19 | $78.61 | $112.40 | 456,848 | — | — |
| 2008-05-16 | $79.38 | $113.50 | 272,634 | — | — |
| 2008-05-15 | $78.05 | $111.59 | 316,479 | — | — |
| 2008-05-14 | $77.47 | $110.76 | 221,515 | — | — |
| 2008-05-13 | $77.86 | $111.33 | 318,142 | — | — |
| 2008-05-12 | $77.58 | $110.93 | 412,275 | — | — |
| 2008-05-09 | $77.86 | $111.33 | 303,492 | — | — |
| 2008-05-08 | $77.85 | $111.31 | 692,597 | — | — |
| 2008-05-07 | $80.07 | $114.48 | 291,232 | — | — |
| 2008-05-06 | $79.06 | $113.03 | 1,852,121 | — | — |
| 2008-05-05 | $79.56 | $113.75 | 320,428 | — | — |
| 2008-05-02 | $80.12 | $114.55 | 231,385 | — | — |
| 2008-05-01 | $78.93 | $112.85 | 207,696 | — | — |
| 2008-04-30 | $77.34 | $110.58 | 261,932 | — | — |
| 2008-04-29 | $76.66 | $109.61 | 256,113 | — | — |
| 2008-04-28 | $77.19 | $110.36 | 895,202 | — | — |
| 2008-04-25 | $76.85 | $109.88 | 632,647 | — | — |
| 2008-04-24 | $75.86 | $108.46 | 678,779 | — | — |
| 2008-04-23 | $76.22 | $108.97 | 245,100 | — | — |
| 2008-04-22 | $76.32 | $109.12 | 206,657 | — | — |
| 2008-04-21 | $76.64 | $109.58 | 284,063 | — | — |
| 2008-04-18 | $76.86 | $109.89 | 344,948 | — | — |
| 2008-04-17 | $75.69 | $108.22 | 278,868 | — | — |
| 2008-04-16 | $75.62 | $108.12 | 194,189 | — | — |
| 2008-04-15 | $74.29 | $106.22 | 120,108 | — | — |
| 2008-04-14 | $72.99 | $104.36 | 283,231 | — | — |
| 2008-04-11 | $74.49 | $104.43 | 277,933 | — | — |
| 2008-04-10 | $73.50 | $103.06 | 86,445 | — | — |
| 2008-04-09 | $74.00 | $103.76 | 93,718 | — | — |
| 2008-04-08 | $74.54 | $104.51 | 295,699 | — | — |
| 2008-04-07 | $74.02 | $103.78 | 205,722 | — | — |
| 2008-04-04 | $73.64 | $103.24 | 374,352 | — | — |
| 2008-04-03 | $73.39 | $102.89 | 536,436 | — | — |
| 2008-04-02 | $76.28 | $106.94 | 1,130,016 | — | — |
| 2008-04-01 | $72.19 | $101.22 | 589,217 | — | — |
| 2008-03-31 | $69.05 | $96.81 | 265,880 | — | — |
| 2008-03-28 | $69.01 | $96.75 | 114,706 | — | — |
| 2008-03-27 | $70.28 | $98.53 | 985,699 | — | — |
| 2008-03-26 | $70.63 | $99.02 | 200,215 | — | — |
| 2008-03-25 | $70.56 | $98.93 | 384,638 | — | — |
| 2008-03-24 | $71.03 | $99.59 | 358,871 | — | — |
| 2008-03-20 | $70.63 | $99.02 | 188,890 | — | — |
| 2008-03-19 | $69.53 | $97.48 | 235,645 | — | — |
| 2008-03-18 | $71.63 | $100.42 | 195,436 | — | — |
| 2008-03-17 | $69.76 | $97.81 | 269,932 | — | — |
| 2008-03-14 | $71.40 | $100.10 | 188,890 | — | — |
| 2008-03-13 | $70.81 | $99.28 | 173,929 | — | — |
| 2008-03-12 | $70.89 | $99.38 | 306,505 | — | — |
| 2008-03-11 | $71.61 | $100.40 | 191,488 | — | — |
| 2008-03-10 | $68.58 | $96.15 | 385,157 | — | — |
| 2008-03-07 | $69.84 | $97.91 | 632,335 | — | — |
| 2008-03-06 | $71.66 | $100.46 | 153,045 | — | — |
| 2008-03-05 | $72.22 | $101.26 | 111,069 | — | — |
| 2008-03-04 | $71.43 | $100.15 | 174,136 | — | — |
| 2008-03-03 | $72.31 | $101.38 | 334,454 | — | — |
| 2008-02-29 | $71.54 | $100.30 | 243,126 | — | — |
| 2008-02-28 | $72.30 | $101.37 | 137,460 | — | — |
| 2008-02-27 | $72.84 | $102.12 | 348,065 | — | — |
| 2008-02-26 | $72.73 | $101.98 | 366,975 | — | — |
| 2008-02-25 | $72.23 | $101.27 | 659,557 | — | — |
| 2008-02-22 | $72.09 | $101.07 | 653,843 | — | — |
| 2008-02-21 | $69.47 | $97.40 | 334,662 | — | — |
| 2008-02-20 | $69.42 | $97.33 | 397,210 | — | — |
| 2008-02-19 | $69.87 | $97.97 | 870,786 | — | — |
| 2008-02-15 | $70.80 | $99.26 | 197,306 | — | — |
| 2008-02-14 | $71.68 | $100.50 | 257,256 | — | — |
| 2008-02-13 | $71.46 | $100.19 | 475,342 | — | — |
| 2008-02-12 | $72.07 | $101.04 | 313,466 | — | — |
| 2008-02-11 | $71.42 | $100.14 | 288,530 | — | — |
| 2008-02-08 | $71.80 | $100.67 | 327,285 | — | — |
| 2008-02-07 | $70.67 | $99.09 | 360,117 | — | — |
| 2008-02-06 | $68.28 | $95.73 | 446,147 | — | — |
| 2008-02-05 | $68.13 | $95.53 | 516,591 | — | — |
| 2008-02-04 | $70.43 | $98.75 | 185,150 | — | — |
| 2008-02-01 | $70.20 | $98.43 | 245,723 | — | — |
| 2008-01-31 | $69.03 | $96.78 | 421,314 | — | — |
| 2008-01-30 | $70.07 | $98.24 | 371,962 | — | — |
| 2008-01-29 | $69.11 | $96.90 | 306,401 | — | — |
| 2008-01-28 | $69.49 | $97.43 | 168,941 | — | — |
| 2008-01-25 | $69.01 | $96.75 | 289,985 | — | — |
| 2008-01-24 | $69.51 | $97.46 | 576,749 | — | — |
| 2008-01-23 | $67.36 | $94.45 | 743,405 | — | — |
| 2008-01-22 | $69.21 | $97.04 | 593,477 | — | — |
| 2008-01-18 | $72.23 | $101.27 | 379,962 | — | — |
| 2008-01-17 | $72.69 | $101.92 | 211,021 | — | — |
| 2008-01-16 | $74.11 | $103.91 | 216,320 | — | — |
| 2008-01-15 | $75.35 | $105.65 | 691,039 | — | — |
| 2008-01-14 | $77.24 | $108.29 | 368,118 | — | — |
| 2008-01-11 | $73.97 | $103.72 | 318,973 | — | — |
| 2008-01-10 | $73.68 | $103.30 | 365,312 | — | — |
| 2008-01-09 | $74.05 | $103.82 | 354,507 | — | — |
| 2008-01-08 | $72.81 | $102.08 | 289,258 | — | — |
| 2008-01-07 | $72.39 | $101.49 | 314,921 | — | — |
| 2008-01-04 | $71.74 | $100.59 | 390,248 | — | — |
| 2008-01-03 | $72.97 | $102.31 | 204,267 | — | — |
| 2008-01-02 | $72.35 | $101.44 | 2,140,132 | — | — |