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
- 1980-03-17 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 | $45.17 | $91.05 | 493,900 | — | — |
| 2008-12-30 | $43.30 | $87.28 | 259,900 | — | — |
| 2008-12-29 | $41.67 | $84.00 | 350,900 | — | — |
| 2008-12-26 | $42.49 | $85.65 | 295,900 | — | — |
| 2008-12-24 | $42.16 | $84.98 | 173,100 | — | — |
| 2008-12-23 | $40.91 | $82.46 | 434,000 | — | — |
| 2008-12-22 | $41.62 | $83.90 | 397,200 | — | — |
| 2008-12-19 | $42.36 | $85.39 | 672,100 | — | — |
| 2008-12-18 | $42.52 | $85.71 | 654,200 | — | — |
| 2008-12-17 | $41.87 | $84.40 | 394,900 | — | — |
| 2008-12-16 | $42.54 | $85.75 | 709,900 | — | — |
| 2008-12-15 | $40.02 | $80.67 | 411,400 | — | — |
| 2008-12-12 | $40.84 | $82.32 | 547,500 | — | — |
| 2008-12-11 | $39.90 | $80.43 | 799,600 | — | — |
| 2008-12-10 | $41.77 | $84.20 | 291,600 | — | — |
| 2008-12-09 | $41.18 | $83.01 | 535,800 | — | — |
| 2008-12-08 | $44.09 | $88.87 | 551,000 | — | — |
| 2008-12-05 | $43.24 | $87.16 | 475,500 | — | — |
| 2008-12-04 | $40.93 | $82.50 | 548,500 | — | — |
| 2008-12-03 | $40.50 | $81.64 | 557,500 | — | — |
| 2008-12-02 | $40.81 | $82.26 | 469,500 | — | — |
| 2008-12-01 | $37.87 | $76.34 | 564,100 | — | — |
| 2008-11-28 | $44.61 | $89.92 | 169,900 | — | — |
| 2008-11-26 | $44.48 | $89.66 | 304,600 | — | — |
| 2008-11-25 | $44.05 | $88.79 | 592,500 | — | — |
| 2008-11-24 | $43.83 | $87.44 | 707,200 | — | — |
| 2008-11-21 | $40.42 | $80.64 | 818,100 | — | — |
| 2008-11-20 | $37.36 | $74.54 | 664,000 | — | — |
| 2008-11-19 | $39.37 | $78.55 | 398,700 | — | — |
| 2008-11-18 | $42.06 | $83.91 | 385,200 | — | — |
| 2008-11-17 | $42.58 | $84.95 | 416,400 | — | — |
| 2008-11-14 | $43.46 | $86.71 | 373,000 | — | — |
| 2008-11-13 | $46.35 | $92.47 | 513,400 | — | — |
| 2008-11-12 | $43.77 | $87.32 | 420,000 | — | — |
| 2008-11-11 | $46.10 | $91.97 | 241,800 | — | — |
| 2008-11-10 | $46.36 | $92.49 | 313,800 | — | — |
| 2008-11-07 | $47.27 | $94.31 | 242,800 | — | — |
| 2008-11-06 | $46.73 | $93.23 | 590,800 | — | — |
| 2008-11-05 | $49.37 | $98.50 | 694,400 | — | — |
| 2008-11-04 | $53.60 | $106.94 | 641,300 | — | — |
| 2008-11-03 | $51.81 | $103.36 | 276,100 | — | — |
| 2008-10-31 | $50.71 | $101.17 | 319,800 | — | — |
| 2008-10-30 | $49.74 | $99.23 | 421,000 | — | — |
| 2008-10-29 | $47.65 | $95.06 | 639,500 | — | — |
| 2008-10-28 | $46.78 | $93.33 | 887,300 | — | — |
| 2008-10-27 | $43.15 | $86.09 | 1,149,100 | — | — |
| 2008-10-24 | $46.19 | $92.15 | 468,600 | — | — |
| 2008-10-23 | $46.02 | $91.81 | 324,000 | — | — |
| 2008-10-22 | $48.03 | $95.82 | 343,700 | — | — |
| 2008-10-21 | $49.94 | $99.63 | 350,000 | — | — |
| 2008-10-20 | $50.66 | $101.07 | 333,000 | — | — |
| 2008-10-17 | $49.09 | $97.94 | 550,300 | — | — |
| 2008-10-16 | $51.38 | $102.51 | 528,500 | — | — |
| 2008-10-15 | $49.24 | $98.24 | 672,600 | — | — |
| 2008-10-14 | $51.66 | $103.06 | 1,012,800 | — | — |
| 2008-10-13 | $48.65 | $97.06 | 296,300 | — | — |
| 2008-10-10 | $45.97 | $91.71 | 1,014,100 | — | — |
| 2008-10-09 | $45.75 | $91.27 | 1,086,400 | — | — |
| 2008-10-08 | $47.85 | $95.46 | 396,700 | — | — |
| 2008-10-07 | $48.50 | $96.76 | 706,300 | — | — |
| 2008-10-06 | $50.05 | $99.85 | 380,100 | — | — |
| 2008-10-03 | $53.00 | $105.74 | 275,600 | — | — |
| 2008-10-02 | $53.76 | $107.25 | 175,300 | — | — |
| 2008-10-01 | $56.60 | $112.92 | 384,600 | — | — |
| 2008-09-30 | $53.45 | $106.64 | 405,600 | — | — |
| 2008-09-29 | $53.50 | $106.74 | 285,500 | — | — |
| 2008-09-26 | $54.97 | $109.67 | 186,800 | — | — |
| 2008-09-25 | $55.29 | $110.31 | 247,100 | — | — |
| 2008-09-24 | $57.65 | $115.02 | 403,000 | — | — |
| 2008-09-23 | $56.22 | $112.16 | 719,600 | — | — |
| 2008-09-22 | $54.24 | $108.21 | 499,900 | — | — |
| 2008-09-19 | $70.00 | $139.65 | 1,347,800 | — | — |
| 2008-09-18 | $61.50 | $122.70 | 1,821,900 | — | — |
| 2008-09-17 | $54.70 | $109.13 | 986,000 | — | — |
| 2008-09-16 | $57.16 | $114.04 | 1,360,300 | — | — |
| 2008-09-15 | $54.97 | $109.67 | 725,200 | — | — |
| 2008-09-12 | $56.32 | $112.36 | 627,000 | — | — |
| 2008-09-11 | $55.67 | $111.07 | 720,500 | — | — |
| 2008-09-10 | $54.75 | $109.23 | 848,700 | — | — |
| 2008-09-09 | $54.14 | $108.01 | 812,800 | — | — |
| 2008-09-08 | $55.63 | $110.99 | 656,200 | — | — |
| 2008-09-05 | $53.69 | $107.11 | 650,100 | — | — |
| 2008-09-04 | $51.71 | $103.16 | 465,800 | — | — |
| 2008-09-03 | $53.88 | $107.49 | 590,400 | — | — |
| 2008-09-02 | $53.11 | $105.96 | 590,300 | — | — |
| 2008-08-29 | $52.88 | $105.50 | 475,400 | — | — |
| 2008-08-28 | $52.94 | $105.62 | 425,400 | — | — |
| 2008-08-27 | $51.53 | $102.81 | 367,800 | — | — |
| 2008-08-26 | $51.85 | $102.57 | 551,400 | — | — |
| 2008-08-25 | $51.47 | $101.81 | 526,000 | — | — |
| 2008-08-22 | $52.78 | $104.41 | 530,800 | — | — |
| 2008-08-21 | $51.72 | $102.31 | 439,100 | — | — |
| 2008-08-20 | $52.18 | $103.22 | 596,000 | — | — |
| 2008-08-19 | $52.64 | $104.13 | 809,200 | — | — |
| 2008-08-18 | $54.62 | $108.05 | 837,100 | — | — |
| 2008-08-15 | $55.01 | $108.82 | 535,500 | — | — |
| 2008-08-14 | $54.67 | $108.14 | 1,061,700 | — | — |
| 2008-08-13 | $53.37 | $105.57 | 1,249,600 | — | — |
| 2008-08-12 | $54.38 | $107.57 | 1,072,100 | — | — |
| 2008-08-11 | $55.91 | $110.60 | 774,600 | — | — |
| 2008-08-08 | $54.63 | $108.07 | 834,600 | — | — |
| 2008-08-07 | $53.14 | $105.12 | 615,900 | — | — |
| 2008-08-06 | $54.63 | $108.07 | 696,500 | — | — |
| 2008-08-05 | $54.67 | $108.14 | 886,700 | — | — |
| 2008-08-04 | $52.52 | $103.89 | 774,300 | — | — |
| 2008-08-01 | $51.71 | $102.29 | 797,000 | — | — |
| 2008-07-31 | $50.39 | $99.68 | 683,200 | — | — |
| 2008-07-30 | $51.29 | $101.46 | 920,900 | — | — |
| 2008-07-29 | $51.43 | $101.74 | 1,140,800 | — | — |
| 2008-07-28 | $48.15 | $95.25 | 1,705,700 | — | — |
| 2008-07-25 | $46.57 | $92.12 | 886,700 | — | — |
| 2008-07-24 | $46.92 | $92.81 | 786,000 | — | — |
| 2008-07-23 | $48.86 | $96.65 | 1,212,400 | — | — |
| 2008-07-22 | $48.84 | $96.61 | 899,200 | — | — |
| 2008-07-21 | $45.97 | $90.93 | 1,000,000 | — | — |
| 2008-07-18 | $48.23 | $95.41 | 1,319,200 | — | — |
| 2008-07-17 | $46.17 | $91.33 | 1,244,200 | — | — |
| 2008-07-16 | $44.65 | $88.32 | 1,644,000 | — | — |
| 2008-07-15 | $39.34 | $77.82 | 1,610,600 | — | — |
| 2008-07-14 | $39.66 | $78.45 | 1,530,700 | — | — |
| 2008-07-11 | $43.80 | $86.64 | 878,800 | — | — |
| 2008-07-10 | $44.24 | $87.51 | 791,100 | — | — |
| 2008-07-09 | $44.27 | $87.57 | 792,300 | — | — |
| 2008-07-08 | $46.33 | $91.65 | 1,131,900 | — | — |
| 2008-07-07 | $44.14 | $87.31 | 1,092,900 | — | — |
| 2008-07-03 | $46.19 | $91.37 | 320,600 | — | — |
| 2008-07-02 | $47.02 | $93.01 | 475,200 | — | — |
| 2008-07-01 | $47.97 | $94.89 | 863,700 | — | — |
| 2008-06-30 | $47.80 | $94.55 | 703,900 | — | — |
| 2008-06-27 | $49.13 | $97.19 | 594,200 | — | — |
| 2008-06-26 | $49.63 | $98.17 | 412,200 | — | — |
| 2008-06-25 | $50.37 | $99.64 | 482,700 | — | — |
| 2008-06-24 | $50.35 | $99.60 | 908,500 | — | — |
| 2008-06-23 | $50.54 | $99.97 | 1,083,700 | — | — |
| 2008-06-20 | $51.66 | $102.19 | 1,289,400 | — | — |
| 2008-06-19 | $50.21 | $99.32 | 808,400 | — | — |
| 2008-06-18 | $49.76 | $98.43 | 561,500 | — | — |
| 2008-06-17 | $49.96 | $98.83 | 634,200 | — | — |
| 2008-06-16 | $51.54 | $101.95 | 712,000 | — | — |
| 2008-06-13 | $51.07 | $101.02 | 666,800 | — | — |
| 2008-06-12 | $51.60 | $102.07 | 725,800 | — | — |
| 2008-06-11 | $51.73 | $102.33 | 309,600 | — | — |
| 2008-06-10 | $53.07 | $104.98 | 683,400 | — | — |
| 2008-06-09 | $52.40 | $103.65 | 509,100 | — | — |
| 2008-06-06 | $53.00 | $104.84 | 369,400 | — | — |
| 2008-06-05 | $54.69 | $108.18 | 332,100 | — | — |
| 2008-06-04 | $53.64 | $106.11 | 418,800 | — | — |
| 2008-06-03 | $53.62 | $106.07 | 404,000 | — | — |
| 2008-06-02 | $53.65 | $106.13 | 229,600 | — | — |
| 2008-05-30 | $54.10 | $107.02 | 362,200 | — | — |
| 2008-05-29 | $54.58 | $107.97 | 285,700 | — | — |
| 2008-05-28 | $53.71 | $106.25 | 332,400 | — | — |
| 2008-05-27 | $54.80 | $107.53 | 230,200 | — | — |
| 2008-05-23 | $54.47 | $106.88 | 377,400 | — | — |
| 2008-05-22 | $54.42 | $106.79 | 344,400 | — | — |
| 2008-05-21 | $54.30 | $106.55 | 470,700 | — | — |
| 2008-05-20 | $53.95 | $105.86 | 502,800 | — | — |
| 2008-05-19 | $54.56 | $107.06 | 484,200 | — | — |
| 2008-05-16 | $54.94 | $107.81 | 335,500 | — | — |
| 2008-05-15 | $56.56 | $110.98 | 275,900 | — | — |
| 2008-05-14 | $55.92 | $109.73 | 257,600 | — | — |
| 2008-05-13 | $55.57 | $109.04 | 186,600 | — | — |
| 2008-05-12 | $55.89 | $109.67 | 281,000 | — | — |
| 2008-05-09 | $54.85 | $107.63 | 303,200 | — | — |
| 2008-05-08 | $54.56 | $107.06 | 485,500 | — | — |
| 2008-05-07 | $54.80 | $107.53 | 289,900 | — | — |
| 2008-05-06 | $56.12 | $110.12 | 483,500 | — | — |
| 2008-05-05 | $55.54 | $108.98 | 421,200 | — | — |
| 2008-05-02 | $55.85 | $109.59 | 452,700 | — | — |
| 2008-05-01 | $56.84 | $111.53 | 491,500 | — | — |
| 2008-04-30 | $54.83 | $107.59 | 520,000 | — | — |
| 2008-04-29 | $54.57 | $107.08 | 421,400 | — | — |
| 2008-04-28 | $54.74 | $107.41 | 355,200 | — | — |
| 2008-04-25 | $54.30 | $106.55 | 315,000 | — | — |
| 2008-04-24 | $53.74 | $105.45 | 452,000 | — | — |
| 2008-04-23 | $51.38 | $100.82 | 581,900 | — | — |
| 2008-04-22 | $51.32 | $100.70 | 577,800 | — | — |
| 2008-04-21 | $51.01 | $100.09 | 768,400 | — | — |
| 2008-04-18 | $49.94 | $97.99 | 355,500 | — | — |
| 2008-04-17 | $49.25 | $96.64 | 311,800 | — | — |
| 2008-04-16 | $48.75 | $95.66 | 388,200 | — | — |
| 2008-04-15 | $47.26 | $92.74 | 388,900 | — | — |
| 2008-04-14 | $46.69 | $91.62 | 344,800 | — | — |
| 2008-04-11 | $48.40 | $94.97 | 589,300 | — | — |
| 2008-04-10 | $48.16 | $94.50 | 632,900 | — | — |
| 2008-04-09 | $48.97 | $96.09 | 672,400 | — | — |
| 2008-04-08 | $49.38 | $96.90 | 534,300 | — | — |
| 2008-04-07 | $49.62 | $97.37 | 526,100 | — | — |
| 2008-04-04 | $49.48 | $97.09 | 332,200 | — | — |
| 2008-04-03 | $50.92 | $99.92 | 508,100 | — | — |
| 2008-04-02 | $51.22 | $100.51 | 371,900 | — | — |
| 2008-04-01 | $51.39 | $100.84 | 578,400 | — | — |
| 2008-03-31 | $49.56 | $97.25 | 437,400 | — | — |
| 2008-03-28 | $49.06 | $96.27 | 319,400 | — | — |
| 2008-03-27 | $49.94 | $97.99 | 422,500 | — | — |
| 2008-03-26 | $50.93 | $99.94 | 370,800 | — | — |
| 2008-03-25 | $52.10 | $102.23 | 537,700 | — | — |
| 2008-03-24 | $51.17 | $100.41 | 905,900 | — | — |
| 2008-03-20 | $52.55 | $103.12 | 570,200 | — | — |
| 2008-03-19 | $49.90 | $97.92 | 585,300 | — | — |
| 2008-03-18 | $50.59 | $99.27 | 532,000 | — | — |
| 2008-03-17 | $48.75 | $95.66 | 620,300 | — | — |
| 2008-03-14 | $48.32 | $94.82 | 742,600 | — | — |
| 2008-03-13 | $49.29 | $96.72 | 593,200 | — | — |
| 2008-03-12 | $48.59 | $95.35 | 537,600 | — | — |
| 2008-03-11 | $49.66 | $97.45 | 579,600 | — | — |
| 2008-03-10 | $46.30 | $90.85 | 464,900 | — | — |
| 2008-03-07 | $46.29 | $90.83 | 576,100 | — | — |
| 2008-03-06 | $45.99 | $90.24 | 322,100 | — | — |
| 2008-03-05 | $47.03 | $92.28 | 411,000 | — | — |
| 2008-03-04 | $47.56 | $93.32 | 436,100 | — | — |
| 2008-03-03 | $47.83 | $93.85 | 448,500 | — | — |
| 2008-02-29 | $48.02 | $94.23 | 779,900 | — | — |
| 2008-02-28 | $48.71 | $95.58 | 381,400 | — | — |
| 2008-02-27 | $49.57 | $97.27 | 569,000 | — | — |
| 2008-02-26 | $49.94 | $97.13 | 406,800 | — | — |
| 2008-02-25 | $50.14 | $97.52 | 587,800 | — | — |
| 2008-02-22 | $48.57 | $94.47 | 428,100 | — | — |
| 2008-02-21 | $47.93 | $93.22 | 325,700 | — | — |
| 2008-02-20 | $48.50 | $94.33 | 430,400 | — | — |
| 2008-02-19 | $47.09 | $91.59 | 589,500 | — | — |
| 2008-02-15 | $47.75 | $92.87 | 463,300 | — | — |
| 2008-02-14 | $47.60 | $92.58 | 665,600 | — | — |
| 2008-02-13 | $49.04 | $95.38 | 649,100 | — | — |
| 2008-02-12 | $49.57 | $96.41 | 792,000 | — | — |
| 2008-02-11 | $48.88 | $95.07 | 577,500 | — | — |
| 2008-02-08 | $49.07 | $95.44 | 623,200 | — | — |
| 2008-02-07 | $48.94 | $95.19 | 652,600 | — | — |
| 2008-02-06 | $48.65 | $94.62 | 647,400 | — | — |
| 2008-02-05 | $48.72 | $94.76 | 628,400 | — | — |
| 2008-02-04 | $50.26 | $97.75 | 679,300 | — | — |
| 2008-02-01 | $50.94 | $99.08 | 709,200 | — | — |
| 2008-01-31 | $50.27 | $97.77 | 771,100 | — | — |
| 2008-01-30 | $48.68 | $94.68 | 677,800 | — | — |
| 2008-01-29 | $48.39 | $94.12 | 545,700 | — | — |
| 2008-01-28 | $47.91 | $93.18 | 1,176,800 | — | — |
| 2008-01-25 | $47.60 | $92.58 | 536,200 | — | — |
| 2008-01-24 | $48.67 | $94.66 | 607,700 | — | — |
| 2008-01-23 | $48.79 | $94.89 | 1,248,100 | — | — |
| 2008-01-22 | $44.92 | $87.37 | 759,000 | — | — |
| 2008-01-18 | $43.07 | $83.77 | 730,500 | — | — |
| 2008-01-17 | $43.60 | $84.80 | 552,100 | — | — |
| 2008-01-16 | $45.09 | $87.70 | 714,600 | — | — |
| 2008-01-15 | $44.63 | $86.80 | 480,400 | — | — |
| 2008-01-14 | $45.52 | $88.53 | 430,600 | — | — |
| 2008-01-11 | $45.65 | $88.79 | 492,800 | — | — |
| 2008-01-10 | $46.17 | $89.80 | 576,600 | — | — |
| 2008-01-09 | $45.50 | $88.50 | 1,202,100 | — | — |
| 2008-01-08 | $45.74 | $88.96 | 598,100 | — | — |
| 2008-01-07 | $48.26 | $93.86 | 595,100 | — | — |
| 2008-01-04 | $47.62 | $92.62 | 539,400 | — | — |
| 2008-01-03 | $49.21 | $95.71 | 478,900 | — | — |
| 2008-01-02 | $49.89 | $97.03 | 487,500 | — | — |