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
- 1991-09-05 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 | $40.40 | $42.46 | 105,500 | — | — |
| 2008-12-30 | $39.12 | $41.12 | 87,600 | — | — |
| 2008-12-29 | $38.48 | $40.44 | 57,300 | — | — |
| 2008-12-26 | $39.06 | $41.05 | 34,600 | — | — |
| 2008-12-24 | $39.63 | $41.65 | 35,700 | — | — |
| 2008-12-23 | $38.91 | $40.90 | 100,800 | — | — |
| 2008-12-22 | $39.16 | $41.16 | 101,000 | — | — |
| 2008-12-19 | $39.97 | $42.01 | 173,500 | — | — |
| 2008-12-18 | $40.73 | $42.81 | 146,600 | — | — |
| 2008-12-17 | $42.55 | $44.72 | 111,700 | — | — |
| 2008-12-16 | $42.69 | $44.87 | 201,200 | — | — |
| 2008-12-15 | $40.45 | $42.51 | 144,000 | — | — |
| 2008-12-12 | $41.83 | $43.97 | 116,000 | — | — |
| 2008-12-11 | $40.11 | $42.16 | 146,900 | — | — |
| 2008-12-10 | $41.47 | $43.59 | 102,400 | — | — |
| 2008-12-09 | $42.30 | $44.46 | 151,600 | — | — |
| 2008-12-08 | $45.00 | $47.30 | 86,100 | — | — |
| 2008-12-05 | $44.15 | $46.40 | 121,300 | — | — |
| 2008-12-04 | $42.80 | $44.98 | 96,100 | — | — |
| 2008-12-03 | $44.30 | $46.56 | 185,400 | — | — |
| 2008-12-02 | $42.85 | $45.04 | 133,200 | — | — |
| 2008-12-01 | $40.88 | $42.97 | 200,000 | — | — |
| 2008-11-28 | $46.39 | $48.76 | 35,600 | — | — |
| 2008-11-26 | $45.72 | $48.05 | 104,100 | — | — |
| 2008-11-25 | $45.73 | $48.06 | 214,400 | — | — |
| 2008-11-24 | $43.25 | $45.46 | 209,700 | — | — |
| 2008-11-21 | $40.23 | $42.28 | 195,000 | — | — |
| 2008-11-20 | $38.80 | $40.78 | 189,800 | — | — |
| 2008-11-19 | $39.13 | $41.13 | 138,200 | — | — |
| 2008-11-18 | $41.65 | $43.78 | 157,100 | — | — |
| 2008-11-17 | $40.84 | $42.92 | 181,600 | — | — |
| 2008-11-14 | $43.11 | $45.31 | 101,000 | — | — |
| 2008-11-13 | $45.23 | $47.54 | 128,000 | — | — |
| 2008-11-12 | $42.98 | $45.17 | 70,400 | — | — |
| 2008-11-11 | $46.05 | $48.16 | 87,200 | — | — |
| 2008-11-10 | $45.68 | $47.78 | 50,200 | — | — |
| 2008-11-07 | $47.03 | $49.19 | 81,700 | — | — |
| 2008-11-06 | $46.44 | $48.57 | 113,600 | — | — |
| 2008-11-05 | $47.73 | $49.92 | 144,400 | — | — |
| 2008-11-04 | $50.22 | $52.53 | 140,200 | — | — |
| 2008-11-03 | $49.05 | $51.30 | 74,400 | — | — |
| 2008-10-31 | $47.84 | $50.04 | 239,400 | — | — |
| 2008-10-30 | $46.35 | $48.48 | 90,500 | — | — |
| 2008-10-29 | $45.21 | $47.29 | 182,200 | — | — |
| 2008-10-28 | $44.46 | $46.50 | 205,900 | — | — |
| 2008-10-27 | $40.83 | $42.70 | 111,300 | — | — |
| 2008-10-24 | $41.43 | $43.33 | 142,500 | — | — |
| 2008-10-23 | $43.20 | $45.18 | 269,000 | — | — |
| 2008-10-22 | $45.99 | $48.10 | 154,100 | — | — |
| 2008-10-21 | $47.70 | $49.89 | 239,500 | — | — |
| 2008-10-20 | $48.52 | $50.75 | 68,300 | — | — |
| 2008-10-17 | $48.01 | $50.21 | 73,000 | — | — |
| 2008-10-16 | $47.61 | $49.80 | 117,400 | — | — |
| 2008-10-15 | $47.28 | $49.45 | 105,300 | — | — |
| 2008-10-14 | $48.50 | $50.73 | 170,800 | — | — |
| 2008-10-13 | $45.57 | $47.66 | 112,700 | — | — |
| 2008-10-10 | $40.29 | $42.14 | 345,500 | — | — |
| 2008-10-09 | $41.27 | $43.16 | 287,900 | — | — |
| 2008-10-08 | $47.20 | $49.37 | 126,600 | — | — |
| 2008-10-07 | $46.50 | $48.63 | 114,500 | — | — |
| 2008-10-06 | $50.60 | $52.92 | 184,700 | — | — |
| 2008-10-03 | $51.84 | $54.22 | 108,100 | — | — |
| 2008-10-02 | $51.24 | $53.59 | 99,900 | — | — |
| 2008-10-01 | $54.37 | $56.87 | 135,800 | — | — |
| 2008-09-30 | $48.41 | $50.63 | 456,400 | — | — |
| 2008-09-29 | $44.98 | $47.04 | 145,100 | — | — |
| 2008-09-26 | $47.26 | $49.43 | 115,800 | — | — |
| 2008-09-25 | $48.55 | $50.78 | 24,500 | — | — |
| 2008-09-24 | $47.71 | $49.90 | 83,900 | — | — |
| 2008-09-23 | $49.82 | $52.11 | 58,900 | — | — |
| 2008-09-22 | $51.68 | $54.05 | 118,600 | — | — |
| 2008-09-19 | $57.00 | $59.62 | 368,700 | — | — |
| 2008-09-18 | $53.03 | $55.46 | 351,700 | — | — |
| 2008-09-17 | $47.27 | $49.44 | 320,300 | — | — |
| 2008-09-16 | $48.62 | $50.85 | 412,700 | — | — |
| 2008-09-15 | $47.62 | $49.81 | 194,500 | — | — |
| 2008-09-12 | $49.97 | $52.26 | 296,800 | — | — |
| 2008-09-11 | $48.59 | $50.82 | 237,800 | — | — |
| 2008-09-10 | $47.07 | $49.23 | 156,500 | — | — |
| 2008-09-09 | $47.70 | $49.89 | 264,600 | — | — |
| 2008-09-08 | $48.51 | $50.74 | 246,200 | — | — |
| 2008-09-05 | $46.16 | $48.28 | 194,100 | — | — |
| 2008-09-04 | $43.77 | $45.78 | 204,100 | — | — |
| 2008-09-03 | $44.96 | $47.02 | 192,500 | — | — |
| 2008-09-02 | $44.30 | $46.33 | 147,100 | — | — |
| 2008-08-29 | $43.56 | $45.56 | 108,600 | — | — |
| 2008-08-28 | $43.55 | $45.55 | 151,900 | — | — |
| 2008-08-27 | $42.97 | $44.94 | 120,100 | — | — |
| 2008-08-26 | $42.58 | $44.53 | 160,200 | — | — |
| 2008-08-25 | $41.90 | $43.82 | 113,100 | — | — |
| 2008-08-22 | $43.68 | $45.69 | 170,600 | — | — |
| 2008-08-21 | $42.43 | $44.38 | 150,200 | — | — |
| 2008-08-20 | $42.75 | $44.71 | 179,400 | — | — |
| 2008-08-19 | $42.80 | $44.76 | 266,700 | — | — |
| 2008-08-18 | $43.18 | $45.16 | 182,600 | — | — |
| 2008-08-15 | $44.67 | $46.72 | 142,900 | — | — |
| 2008-08-14 | $43.99 | $46.01 | 213,000 | — | — |
| 2008-08-13 | $43.03 | $45.01 | 333,100 | — | — |
| 2008-08-12 | $44.79 | $46.61 | 350,400 | — | — |
| 2008-08-11 | $45.49 | $47.34 | 450,800 | — | — |
| 2008-08-08 | $43.15 | $44.90 | 132,200 | — | — |
| 2008-08-07 | $41.25 | $42.93 | 204,700 | — | — |
| 2008-08-06 | $42.15 | $43.86 | 320,000 | — | — |
| 2008-08-05 | $41.75 | $43.45 | 517,600 | — | — |
| 2008-08-04 | $39.70 | $41.31 | 275,400 | — | — |
| 2008-08-01 | $40.23 | $41.87 | 147,400 | — | — |
| 2008-07-31 | $40.09 | $41.72 | 278,900 | — | — |
| 2008-07-30 | $39.70 | $41.31 | 517,600 | — | — |
| 2008-07-29 | $38.86 | $40.44 | 672,100 | — | — |
| 2008-07-28 | $38.65 | $40.22 | 512,900 | — | — |
| 2008-07-25 | $39.51 | $41.12 | 919,100 | — | — |
| 2008-07-24 | $40.70 | $42.35 | 396,800 | — | — |
| 2008-07-23 | $42.50 | $44.23 | 722,500 | — | — |
| 2008-07-22 | $42.84 | $44.58 | 697,200 | — | — |
| 2008-07-21 | $43.65 | $45.42 | 397,000 | — | — |
| 2008-07-18 | $44.57 | $46.38 | 386,900 | — | — |
| 2008-07-17 | $46.50 | $48.39 | 389,800 | — | — |
| 2008-07-16 | $46.02 | $47.89 | 470,600 | — | — |
| 2008-07-15 | $42.84 | $44.58 | 439,900 | — | — |
| 2008-07-14 | $43.20 | $44.96 | 431,400 | — | — |
| 2008-07-11 | $43.99 | $45.78 | 228,400 | — | — |
| 2008-07-10 | $44.17 | $45.97 | 252,300 | — | — |
| 2008-07-09 | $44.15 | $45.94 | 367,000 | — | — |
| 2008-07-08 | $45.72 | $47.58 | 384,400 | — | — |
| 2008-07-07 | $42.50 | $44.23 | 1,016,700 | — | — |
| 2008-07-03 | $44.19 | $45.99 | 530,700 | — | — |
| 2008-07-02 | $47.81 | $49.75 | 720,100 | — | — |
| 2008-07-01 | $54.05 | $56.25 | 227,600 | — | — |
| 2008-06-30 | $53.45 | $55.62 | 57,400 | — | — |
| 2008-06-27 | $54.85 | $57.08 | 255,400 | — | — |
| 2008-06-26 | $55.13 | $57.37 | 162,700 | — | — |
| 2008-06-25 | $54.93 | $57.16 | 134,400 | — | — |
| 2008-06-24 | $55.46 | $57.71 | 109,400 | — | — |
| 2008-06-23 | $55.12 | $57.36 | 79,300 | — | — |
| 2008-06-20 | $56.26 | $58.55 | 142,500 | — | — |
| 2008-06-19 | $56.20 | $58.48 | 119,500 | — | — |
| 2008-06-18 | $54.00 | $56.20 | 179,900 | — | — |
| 2008-06-17 | $54.17 | $56.37 | 145,400 | — | — |
| 2008-06-16 | $54.59 | $56.81 | 70,500 | — | — |
| 2008-06-13 | $52.74 | $54.88 | 127,800 | — | — |
| 2008-06-12 | $53.55 | $55.73 | 75,900 | — | — |
| 2008-06-11 | $52.82 | $54.97 | 100,200 | — | — |
| 2008-06-10 | $53.65 | $55.83 | 111,600 | — | — |
| 2008-06-09 | $53.62 | $55.80 | 179,400 | — | — |
| 2008-06-06 | $55.15 | $57.39 | 125,600 | — | — |
| 2008-06-05 | $56.74 | $59.05 | 82,500 | — | — |
| 2008-06-04 | $56.51 | $58.81 | 179,500 | — | — |
| 2008-06-03 | $57.12 | $59.44 | 36,700 | — | — |
| 2008-06-02 | $57.22 | $59.55 | 56,500 | — | — |
| 2008-05-30 | $58.23 | $60.60 | 68,200 | — | — |
| 2008-05-29 | $58.24 | $60.61 | 74,500 | — | — |
| 2008-05-28 | $57.67 | $60.01 | 44,300 | — | — |
| 2008-05-27 | $59.09 | $61.49 | 60,400 | — | — |
| 2008-05-23 | $58.42 | $60.79 | 22,400 | — | — |
| 2008-05-22 | $59.07 | $61.47 | 83,500 | — | — |
| 2008-05-21 | $58.65 | $61.03 | 90,600 | — | — |
| 2008-05-20 | $59.39 | $61.80 | 107,700 | — | — |
| 2008-05-19 | $60.18 | $62.63 | 71,700 | — | — |
| 2008-05-16 | $60.15 | $62.60 | 104,500 | — | — |
| 2008-05-15 | $60.84 | $63.31 | 182,400 | — | — |
| 2008-05-14 | $60.12 | $62.56 | 186,700 | — | — |
| 2008-05-13 | $60.07 | $62.51 | 170,900 | — | — |
| 2008-05-12 | $60.02 | $62.23 | 172,000 | — | — |
| 2008-05-09 | $58.67 | $60.83 | 269,700 | — | — |
| 2008-05-08 | $59.17 | $61.34 | 143,400 | — | — |
| 2008-05-07 | $59.41 | $61.59 | 147,100 | — | — |
| 2008-05-06 | $60.18 | $62.39 | 132,200 | — | — |
| 2008-05-05 | $59.64 | $61.83 | 210,500 | — | — |
| 2008-05-02 | $57.71 | $59.83 | 77,300 | — | — |
| 2008-05-01 | $58.48 | $60.63 | 143,500 | — | — |
| 2008-04-30 | $57.10 | $59.20 | 62,700 | — | — |
| 2008-04-29 | $57.11 | $59.21 | 81,600 | — | — |
| 2008-04-28 | $58.23 | $60.37 | 88,500 | — | — |
| 2008-04-25 | $57.91 | $60.04 | 101,500 | — | — |
| 2008-04-24 | $58.00 | $60.13 | 136,700 | — | — |
| 2008-04-23 | $56.40 | $58.47 | 95,100 | — | — |
| 2008-04-22 | $56.70 | $58.78 | 109,000 | — | — |
| 2008-04-21 | $56.91 | $59.00 | 156,100 | — | — |
| 2008-04-18 | $57.94 | $60.07 | 266,900 | — | — |
| 2008-04-17 | $59.06 | $61.23 | 413,800 | — | — |
| 2008-04-16 | $57.34 | $59.45 | 671,900 | — | — |
| 2008-04-15 | $51.37 | $53.26 | 97,500 | — | — |
| 2008-04-14 | $49.25 | $51.06 | 58,300 | — | — |
| 2008-04-11 | $50.36 | $52.21 | 60,600 | — | — |
| 2008-04-10 | $51.14 | $53.02 | 58,300 | — | — |
| 2008-04-09 | $50.86 | $52.73 | 104,800 | — | — |
| 2008-04-08 | $51.88 | $53.79 | 87,000 | — | — |
| 2008-04-07 | $52.18 | $54.10 | 74,000 | — | — |
| 2008-04-04 | $51.93 | $53.84 | 65,700 | — | — |
| 2008-04-03 | $53.00 | $54.95 | 99,000 | — | — |
| 2008-04-02 | $53.00 | $54.95 | 193,100 | — | — |
| 2008-04-01 | $53.11 | $55.06 | 166,100 | — | — |
| 2008-03-31 | $52.23 | $54.15 | 100,900 | — | — |
| 2008-03-28 | $51.35 | $53.24 | 65,500 | — | — |
| 2008-03-27 | $51.96 | $53.87 | 73,700 | — | — |
| 2008-03-26 | $52.35 | $54.27 | 88,100 | — | — |
| 2008-03-25 | $53.26 | $55.22 | 127,400 | — | — |
| 2008-03-24 | $54.03 | $56.02 | 108,200 | — | — |
| 2008-03-20 | $54.03 | $56.02 | 176,100 | — | — |
| 2008-03-19 | $51.85 | $53.76 | 140,700 | — | — |
| 2008-03-18 | $52.79 | $54.73 | 165,900 | — | — |
| 2008-03-17 | $51.98 | $53.89 | 81,900 | — | — |
| 2008-03-14 | $52.15 | $54.07 | 122,300 | — | — |
| 2008-03-13 | $53.38 | $55.34 | 61,300 | — | — |
| 2008-03-12 | $51.78 | $53.68 | 88,000 | — | — |
| 2008-03-11 | $53.04 | $54.99 | 118,100 | — | — |
| 2008-03-10 | $50.13 | $51.97 | 138,600 | — | — |
| 2008-03-07 | $50.21 | $52.06 | 90,500 | — | — |
| 2008-03-06 | $49.57 | $51.39 | 115,200 | — | — |
| 2008-03-05 | $49.96 | $51.80 | 86,000 | — | — |
| 2008-03-04 | $49.90 | $51.73 | 201,600 | — | — |
| 2008-03-03 | $50.66 | $52.52 | 239,100 | — | — |
| 2008-02-29 | $51.72 | $53.62 | 84,300 | — | — |
| 2008-02-28 | $52.73 | $54.67 | 70,400 | — | — |
| 2008-02-27 | $53.94 | $55.92 | 113,100 | — | — |
| 2008-02-26 | $53.47 | $55.44 | 64,900 | — | — |
| 2008-02-25 | $52.99 | $54.94 | 103,600 | — | — |
| 2008-02-22 | $52.94 | $54.89 | 117,000 | — | — |
| 2008-02-21 | $52.22 | $54.14 | 94,200 | — | — |
| 2008-02-20 | $52.78 | $54.72 | 68,300 | — | — |
| 2008-02-19 | $51.93 | $53.84 | 67,600 | — | — |
| 2008-02-15 | $52.09 | $54.00 | 131,900 | — | — |
| 2008-02-14 | $51.54 | $53.43 | 75,700 | — | — |
| 2008-02-13 | $52.44 | $54.37 | 51,000 | — | — |
| 2008-02-12 | $52.08 | $53.99 | 65,000 | — | — |
| 2008-02-11 | $51.97 | $53.67 | 88,700 | — | — |
| 2008-02-08 | $52.42 | $54.14 | 103,000 | — | — |
| 2008-02-07 | $52.87 | $54.60 | 77,800 | — | — |
| 2008-02-06 | $51.84 | $53.54 | 122,100 | — | — |
| 2008-02-05 | $52.34 | $54.05 | 113,300 | — | — |
| 2008-02-04 | $53.51 | $55.26 | 83,600 | — | — |
| 2008-02-01 | $55.41 | $57.23 | 172,800 | — | — |
| 2008-01-31 | $54.48 | $56.26 | 73,900 | — | — |
| 2008-01-30 | $52.88 | $54.61 | 125,700 | — | — |
| 2008-01-29 | $54.75 | $56.54 | 93,400 | — | — |
| 2008-01-28 | $52.99 | $54.73 | 104,300 | — | — |
| 2008-01-25 | $50.59 | $52.25 | 108,400 | — | — |
| 2008-01-24 | $51.14 | $52.82 | 151,400 | — | — |
| 2008-01-23 | $51.67 | $53.36 | 182,000 | — | — |
| 2008-01-22 | $47.91 | $49.48 | 114,500 | — | — |
| 2008-01-18 | $47.53 | $49.09 | 116,500 | — | — |
| 2008-01-17 | $47.20 | $48.75 | 155,900 | — | — |
| 2008-01-16 | $47.43 | $48.98 | 180,900 | — | — |
| 2008-01-15 | $46.81 | $48.34 | 116,500 | — | — |
| 2008-01-14 | $48.60 | $50.19 | 69,100 | — | — |
| 2008-01-11 | $48.46 | $50.05 | 55,300 | — | — |
| 2008-01-10 | $49.62 | $51.25 | 80,200 | — | — |
| 2008-01-09 | $49.56 | $51.18 | 116,800 | — | — |
| 2008-01-08 | $48.29 | $49.87 | 92,600 | — | — |
| 2008-01-07 | $50.17 | $51.81 | 95,500 | — | — |
| 2008-01-04 | $49.23 | $50.84 | 141,800 | — | — |
| 2008-01-03 | $49.72 | $51.35 | 126,800 | — | — |
| 2008-01-02 | $50.79 | $52.45 | 112,200 | — | — |