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
- 1980-02-27 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 | $75.31 | $75.31 | 123,100 | — | — |
| 2008-12-30 | $71.95 | $71.95 | 83,000 | — | — |
| 2008-12-29 | $69.54 | $69.54 | 95,300 | — | — |
| 2008-12-26 | $71.01 | $71.01 | 36,500 | — | — |
| 2008-12-24 | $69.10 | $69.10 | 35,300 | — | — |
| 2008-12-23 | $69.81 | $69.81 | 112,800 | — | — |
| 2008-12-22 | $69.89 | $69.89 | 162,100 | — | — |
| 2008-12-19 | $69.46 | $69.46 | 280,900 | — | — |
| 2008-12-18 | $70.13 | $70.13 | 148,900 | — | — |
| 2008-12-17 | $68.99 | $68.99 | 212,200 | — | — |
| 2008-12-16 | $69.17 | $69.17 | 119,800 | — | — |
| 2008-12-15 | $64.77 | $64.77 | 144,100 | — | — |
| 2008-12-12 | $66.85 | $66.85 | 228,700 | — | — |
| 2008-12-11 | $69.30 | $69.30 | 123,400 | — | — |
| 2008-12-10 | $70.54 | $70.54 | 165,300 | — | — |
| 2008-12-09 | $71.02 | $71.02 | 200,200 | — | — |
| 2008-12-08 | $76.12 | $76.12 | 129,300 | — | — |
| 2008-12-05 | $73.21 | $73.21 | 122,500 | — | — |
| 2008-12-04 | $69.88 | $69.88 | 166,400 | — | — |
| 2008-12-03 | $71.31 | $71.31 | 120,100 | — | — |
| 2008-12-02 | $68.44 | $68.44 | 123,800 | — | — |
| 2008-12-01 | $65.79 | $65.79 | 211,000 | — | — |
| 2008-11-28 | $74.16 | $74.16 | 63,100 | — | — |
| 2008-11-26 | $75.25 | $75.25 | 134,300 | — | — |
| 2008-11-25 | $72.60 | $72.60 | 178,600 | — | — |
| 2008-11-24 | $70.84 | $70.84 | 207,000 | — | — |
| 2008-11-21 | $69.95 | $69.95 | 2,635,000 | — | — |
| 2008-11-20 | $69.87 | $69.87 | 350,900 | — | — |
| 2008-11-19 | $69.21 | $69.21 | 225,600 | — | — |
| 2008-11-18 | $69.50 | $69.50 | 428,600 | — | — |
| 2008-11-17 | $65.06 | $65.06 | 168,000 | — | — |
| 2008-11-14 | $66.00 | $66.00 | 137,500 | — | — |
| 2008-11-13 | $69.51 | $69.51 | 196,100 | — | — |
| 2008-11-12 | $61.52 | $61.52 | 81,500 | — | — |
| 2008-11-11 | $65.26 | $65.26 | 236,500 | — | — |
| 2008-11-10 | $67.41 | $67.41 | 144,600 | — | — |
| 2008-11-07 | $70.01 | $70.01 | 571,700 | — | — |
| 2008-11-06 | $78.85 | $78.85 | 169,000 | — | — |
| 2008-11-05 | $79.82 | $79.82 | 109,200 | — | — |
| 2008-11-04 | $87.80 | $87.80 | 146,300 | — | — |
| 2008-11-03 | $86.84 | $86.84 | 59,800 | — | — |
| 2008-10-31 | $85.38 | $85.38 | 93,500 | — | — |
| 2008-10-30 | $80.11 | $80.11 | 68,200 | — | — |
| 2008-10-29 | $76.95 | $76.95 | 95,600 | — | — |
| 2008-10-28 | $75.24 | $75.24 | 294,300 | — | — |
| 2008-10-27 | $72.00 | $72.00 | 101,700 | — | — |
| 2008-10-24 | $74.87 | $74.87 | 102,700 | — | — |
| 2008-10-23 | $78.73 | $78.73 | 100,900 | — | — |
| 2008-10-22 | $81.12 | $81.12 | 124,400 | — | — |
| 2008-10-21 | $85.45 | $85.45 | 65,000 | — | — |
| 2008-10-20 | $89.35 | $89.35 | 68,300 | — | — |
| 2008-10-17 | $82.05 | $82.05 | 111,900 | — | — |
| 2008-10-16 | $86.46 | $86.46 | 109,700 | — | — |
| 2008-10-15 | $79.00 | $79.00 | 161,500 | — | — |
| 2008-10-14 | $86.65 | $86.65 | 116,200 | — | — |
| 2008-10-13 | $90.62 | $90.62 | 118,600 | — | — |
| 2008-10-10 | $87.90 | $87.90 | 163,700 | — | — |
| 2008-10-09 | $80.75 | $80.75 | 161,900 | — | — |
| 2008-10-08 | $82.90 | $82.90 | 104,000 | — | — |
| 2008-10-07 | $88.05 | $88.05 | 121,000 | — | — |
| 2008-10-06 | $94.72 | $94.72 | 164,400 | — | — |
| 2008-10-03 | $93.33 | $93.33 | 66,300 | — | — |
| 2008-10-02 | $96.35 | $96.35 | 50,000 | — | — |
| 2008-10-01 | $99.26 | $99.26 | 63,400 | — | — |
| 2008-09-30 | $99.12 | $99.12 | 88,800 | — | — |
| 2008-09-29 | $96.19 | $96.19 | 36,300 | — | — |
| 2008-09-26 | $101.60 | $101.60 | 42,300 | — | — |
| 2008-09-25 | $100.53 | $100.53 | 48,200 | — | — |
| 2008-09-24 | $98.56 | $98.56 | 66,700 | — | — |
| 2008-09-23 | $100.00 | $100.00 | 65,900 | — | — |
| 2008-09-22 | $100.00 | $100.00 | 71,100 | — | — |
| 2008-09-19 | $103.75 | $103.75 | 371,000 | — | — |
| 2008-09-18 | $99.75 | $99.75 | 219,800 | — | — |
| 2008-09-17 | $96.79 | $96.79 | 174,000 | — | — |
| 2008-09-16 | $103.41 | $103.41 | 138,600 | — | — |
| 2008-09-15 | $99.97 | $99.97 | 64,700 | — | — |
| 2008-09-12 | $103.95 | $103.95 | 49,200 | — | — |
| 2008-09-11 | $103.59 | $103.59 | 83,400 | — | — |
| 2008-09-10 | $104.77 | $104.77 | 98,100 | — | — |
| 2008-09-09 | $103.45 | $103.45 | 100,400 | — | — |
| 2008-09-08 | $107.55 | $107.55 | 161,000 | — | — |
| 2008-09-05 | $102.55 | $102.55 | 85,400 | — | — |
| 2008-09-04 | $104.69 | $104.69 | 124,800 | — | — |
| 2008-09-03 | $105.66 | $105.66 | 116,000 | — | — |
| 2008-09-02 | $106.65 | $106.65 | 117,500 | — | — |
| 2008-08-29 | $107.60 | $107.60 | 82,500 | — | — |
| 2008-08-28 | $107.33 | $107.33 | 91,400 | — | — |
| 2008-08-27 | $102.55 | $102.55 | 74,900 | — | — |
| 2008-08-26 | $102.30 | $102.30 | 138,700 | — | — |
| 2008-08-25 | $100.25 | $100.25 | 116,300 | — | — |
| 2008-08-22 | $101.10 | $101.10 | 81,700 | — | — |
| 2008-08-21 | $100.60 | $100.60 | 114,000 | — | — |
| 2008-08-20 | $102.71 | $102.71 | 71,400 | — | — |
| 2008-08-19 | $104.80 | $104.80 | 67,600 | — | — |
| 2008-08-18 | $105.13 | $105.13 | 85,900 | — | — |
| 2008-08-15 | $105.93 | $105.93 | 87,000 | — | — |
| 2008-08-14 | $106.10 | $106.10 | 92,800 | — | — |
| 2008-08-13 | $105.06 | $105.06 | 124,500 | — | — |
| 2008-08-12 | $106.10 | $106.10 | 94,300 | — | — |
| 2008-08-11 | $108.10 | $108.10 | 139,300 | — | — |
| 2008-08-08 | $106.50 | $106.50 | 238,500 | — | — |
| 2008-08-07 | $101.92 | $101.92 | 181,700 | — | — |
| 2008-08-06 | $103.40 | $103.40 | 342,600 | — | — |
| 2008-08-05 | $92.13 | $92.13 | 132,600 | — | — |
| 2008-08-04 | $90.42 | $90.42 | 78,600 | — | — |
| 2008-08-01 | $91.11 | $91.11 | 95,800 | — | — |
| 2008-07-31 | $89.10 | $89.10 | 81,900 | — | — |
| 2008-07-30 | $88.56 | $88.56 | 80,900 | — | — |
| 2008-07-29 | $87.10 | $87.10 | 103,800 | — | — |
| 2008-07-28 | $85.70 | $85.70 | 108,000 | — | — |
| 2008-07-25 | $85.10 | $85.10 | 55,800 | — | — |
| 2008-07-24 | $84.76 | $84.76 | 130,000 | — | — |
| 2008-07-23 | $82.70 | $82.70 | 77,300 | — | — |
| 2008-07-22 | $81.78 | $81.78 | 100,500 | — | — |
| 2008-07-21 | $81.25 | $81.25 | 119,300 | — | — |
| 2008-07-18 | $78.78 | $78.78 | 68,000 | — | — |
| 2008-07-17 | $79.75 | $79.75 | 83,600 | — | — |
| 2008-07-16 | $78.75 | $78.75 | 101,200 | — | — |
| 2008-07-15 | $78.12 | $78.12 | 133,400 | — | — |
| 2008-07-14 | $78.60 | $78.60 | 80,300 | — | — |
| 2008-07-11 | $79.90 | $79.90 | 178,600 | — | — |
| 2008-07-10 | $80.25 | $80.25 | 54,200 | — | — |
| 2008-07-09 | $79.70 | $79.70 | 47,900 | — | — |
| 2008-07-08 | $81.76 | $81.76 | 83,500 | — | — |
| 2008-07-07 | $80.00 | $80.00 | 58,800 | — | — |
| 2008-07-03 | $80.90 | $80.90 | 50,200 | — | — |
| 2008-07-02 | $80.90 | $80.90 | 127,900 | — | — |
| 2008-07-01 | $81.90 | $81.90 | 131,600 | — | — |
| 2008-06-30 | $80.89 | $80.89 | 154,000 | — | — |
| 2008-06-27 | $80.00 | $80.00 | 562,000 | — | — |
| 2008-06-26 | $82.66 | $82.66 | 113,800 | — | — |
| 2008-06-25 | $82.58 | $82.58 | 103,100 | — | — |
| 2008-06-24 | $80.80 | $80.80 | 70,000 | — | — |
| 2008-06-23 | $82.32 | $82.32 | 64,300 | — | — |
| 2008-06-20 | $85.00 | $85.00 | 145,400 | — | — |
| 2008-06-19 | $88.14 | $88.14 | 33,400 | — | — |
| 2008-06-18 | $87.03 | $87.03 | 43,500 | — | — |
| 2008-06-17 | $88.96 | $88.96 | 62,300 | — | — |
| 2008-06-16 | $90.44 | $90.44 | 48,800 | — | — |
| 2008-06-13 | $90.82 | $90.82 | 64,500 | — | — |
| 2008-06-12 | $88.47 | $88.47 | 69,600 | — | — |
| 2008-06-11 | $88.00 | $88.00 | 72,100 | — | — |
| 2008-06-10 | $87.82 | $87.82 | 77,900 | — | — |
| 2008-06-09 | $85.61 | $85.61 | 63,700 | — | — |
| 2008-06-06 | $86.45 | $86.45 | 39,700 | — | — |
| 2008-06-05 | $89.19 | $89.19 | 52,100 | — | — |
| 2008-06-04 | $88.14 | $88.14 | 55,400 | — | — |
| 2008-06-03 | $88.25 | $88.25 | 62,700 | — | — |
| 2008-06-02 | $88.18 | $88.18 | 55,200 | — | — |
| 2008-05-30 | $89.48 | $89.48 | 121,700 | — | — |
| 2008-05-29 | $89.12 | $89.12 | 58,800 | — | — |
| 2008-05-28 | $88.12 | $88.12 | 41,100 | — | — |
| 2008-05-27 | $88.21 | $88.21 | 51,000 | — | — |
| 2008-05-23 | $88.10 | $88.10 | 48,600 | — | — |
| 2008-05-22 | $88.24 | $88.24 | 105,100 | — | — |
| 2008-05-21 | $87.98 | $87.98 | 120,400 | — | — |
| 2008-05-20 | $88.70 | $88.70 | 64,500 | — | — |
| 2008-05-19 | $88.19 | $88.19 | 82,800 | — | — |
| 2008-05-16 | $87.08 | $87.08 | 69,600 | — | — |
| 2008-05-15 | $86.92 | $86.92 | 67,700 | — | — |
| 2008-05-14 | $87.14 | $87.14 | 100,000 | — | — |
| 2008-05-13 | $87.10 | $87.10 | 92,700 | — | — |
| 2008-05-12 | $88.46 | $88.46 | 65,200 | — | — |
| 2008-05-09 | $87.12 | $87.12 | 86,300 | — | — |
| 2008-05-08 | $87.89 | $87.89 | 158,800 | — | — |
| 2008-05-07 | $87.31 | $87.31 | 198,000 | — | — |
| 2008-05-06 | $85.00 | $85.00 | 119,200 | — | — |
| 2008-05-05 | $85.25 | $85.25 | 159,100 | — | — |
| 2008-05-02 | $84.15 | $84.15 | 89,700 | — | — |
| 2008-05-01 | $83.99 | $83.99 | 130,200 | — | — |
| 2008-04-30 | $83.35 | $83.35 | 132,400 | — | — |
| 2008-04-29 | $84.56 | $84.56 | 121,600 | — | — |
| 2008-04-28 | $83.86 | $83.86 | 87,400 | — | — |
| 2008-04-25 | $81.57 | $81.57 | 67,300 | — | — |
| 2008-04-24 | $80.07 | $80.07 | 113,500 | — | — |
| 2008-04-23 | $79.99 | $79.99 | 111,700 | — | — |
| 2008-04-22 | $78.08 | $78.08 | 174,800 | — | — |
| 2008-04-21 | $82.25 | $82.25 | 58,600 | — | — |
| 2008-04-18 | $84.25 | $84.25 | 40,700 | — | — |
| 2008-04-17 | $81.95 | $81.95 | 42,400 | — | — |
| 2008-04-16 | $83.80 | $83.80 | 105,500 | — | — |
| 2008-04-15 | $80.90 | $80.90 | 70,400 | — | — |
| 2008-04-14 | $84.30 | $84.30 | 37,500 | — | — |
| 2008-04-11 | $84.57 | $84.57 | 62,500 | — | — |
| 2008-04-10 | $86.00 | $86.00 | 119,300 | — | — |
| 2008-04-09 | $86.18 | $86.18 | 123,700 | — | — |
| 2008-04-08 | $85.55 | $85.55 | 72,200 | — | — |
| 2008-04-07 | $87.46 | $87.46 | 84,000 | — | — |
| 2008-04-04 | $88.80 | $88.80 | 83,600 | — | — |
| 2008-04-03 | $90.48 | $90.48 | 49,200 | — | — |
| 2008-04-02 | $92.27 | $92.27 | 104,100 | — | — |
| 2008-04-01 | $92.09 | $92.09 | 93,900 | — | — |
| 2008-03-31 | $88.95 | $88.95 | 41,300 | — | — |
| 2008-03-28 | $88.65 | $88.65 | 48,000 | — | — |
| 2008-03-27 | $89.93 | $89.93 | 80,000 | — | — |
| 2008-03-26 | $89.55 | $89.55 | 80,300 | — | — |
| 2008-03-25 | $87.54 | $87.54 | 103,800 | — | — |
| 2008-03-24 | $88.59 | $88.59 | 99,900 | — | — |
| 2008-03-20 | $88.65 | $88.65 | 312,400 | — | — |
| 2008-03-19 | $89.09 | $89.09 | 63,800 | — | — |
| 2008-03-18 | $90.00 | $90.00 | 100,600 | — | — |
| 2008-03-17 | $89.37 | $89.37 | 74,400 | — | — |
| 2008-03-14 | $90.40 | $90.40 | 137,900 | — | — |
| 2008-03-13 | $92.47 | $92.47 | 47,400 | — | — |
| 2008-03-12 | $92.12 | $92.12 | 97,300 | — | — |
| 2008-03-11 | $92.54 | $92.54 | 120,900 | — | — |
| 2008-03-10 | $89.00 | $89.00 | 89,400 | — | — |
| 2008-03-07 | $88.48 | $88.48 | 51,400 | — | — |
| 2008-03-06 | $88.78 | $88.78 | 60,200 | — | — |
| 2008-03-05 | $90.72 | $90.72 | 55,900 | — | — |
| 2008-03-04 | $91.60 | $91.60 | 95,200 | — | — |
| 2008-03-03 | $93.43 | $93.43 | 235,000 | — | — |
| 2008-02-29 | $94.44 | $94.44 | 261,700 | — | — |
| 2008-02-28 | $89.09 | $89.09 | 90,100 | — | — |
| 2008-02-27 | $88.41 | $88.41 | 66,100 | — | — |
| 2008-02-26 | $89.06 | $89.06 | 72,400 | — | — |
| 2008-02-25 | $89.99 | $89.99 | 109,800 | — | — |
| 2008-02-22 | $86.62 | $86.62 | 102,300 | — | — |
| 2008-02-21 | $85.82 | $85.82 | 118,400 | — | — |
| 2008-02-20 | $85.45 | $85.45 | 104,200 | — | — |
| 2008-02-19 | $84.81 | $84.81 | 98,900 | — | — |
| 2008-02-15 | $84.97 | $84.97 | 94,900 | — | — |
| 2008-02-14 | $85.44 | $85.44 | 81,100 | — | — |
| 2008-02-13 | $87.23 | $87.23 | 81,200 | — | — |
| 2008-02-12 | $86.62 | $86.62 | 73,700 | — | — |
| 2008-02-11 | $87.41 | $87.41 | 98,000 | — | — |
| 2008-02-08 | $89.56 | $89.56 | 39,200 | — | — |
| 2008-02-07 | $90.92 | $90.92 | 50,400 | — | — |
| 2008-02-06 | $89.04 | $89.04 | 71,700 | — | — |
| 2008-02-05 | $87.98 | $87.98 | 89,500 | — | — |
| 2008-02-04 | $92.32 | $92.32 | 97,500 | — | — |
| 2008-02-01 | $94.30 | $94.30 | 122,600 | — | — |
| 2008-01-31 | $94.79 | $94.79 | 165,900 | — | — |
| 2008-01-30 | $89.63 | $89.63 | 87,000 | — | — |
| 2008-01-29 | $90.90 | $90.90 | 80,900 | — | — |
| 2008-01-28 | $91.00 | $91.00 | 128,500 | — | — |
| 2008-01-25 | $93.23 | $93.23 | 45,400 | — | — |
| 2008-01-24 | $93.63 | $93.63 | 84,700 | — | — |
| 2008-01-23 | $97.00 | $97.00 | 97,600 | — | — |
| 2008-01-22 | $95.25 | $95.25 | 72,800 | — | — |
| 2008-01-18 | $93.12 | $93.12 | 121,600 | — | — |
| 2008-01-17 | $96.17 | $96.17 | 93,200 | — | — |
| 2008-01-16 | $96.00 | $96.00 | 51,700 | — | — |
| 2008-01-15 | $95.43 | $95.43 | 54,700 | — | — |
| 2008-01-14 | $95.50 | $95.50 | 62,600 | — | — |
| 2008-01-11 | $97.89 | $97.89 | 67,400 | — | — |
| 2008-01-10 | $100.03 | $100.03 | 61,000 | — | — |
| 2008-01-09 | $100.65 | $100.65 | 122,100 | — | — |
| 2008-01-08 | $95.22 | $95.22 | 115,600 | — | — |
| 2008-01-07 | $99.70 | $99.70 | 129,100 | — | — |
| 2008-01-04 | $97.68 | $97.68 | 87,800 | — | — |
| 2008-01-03 | $97.65 | $97.65 | 78,700 | — | — |
| 2008-01-02 | $99.97 | $99.97 | 86,600 | — | — |