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
- 1998-10-06 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 | $54.72 | $73.93 | 30,533 | — | — |
| 2008-12-30 | $53.94 | $72.88 | 19,967 | — | — |
| 2008-12-29 | $50.55 | $68.30 | 9,000 | — | — |
| 2008-12-26 | $52.83 | $71.38 | 5,033 | — | — |
| 2008-12-24 | $51.90 | $70.12 | 3,967 | — | — |
| 2008-12-23 | $50.79 | $68.62 | 18,733 | — | — |
| 2008-12-22 | $49.62 | $67.04 | 33,967 | — | — |
| 2008-12-19 | $52.56 | $71.02 | 70,800 | — | — |
| 2008-12-18 | $53.19 | $71.87 | 12,933 | — | — |
| 2008-12-17 | $53.04 | $71.66 | 20,567 | — | — |
| 2008-12-16 | $55.20 | $74.58 | 32,667 | — | — |
| 2008-12-15 | $49.59 | $67.00 | 20,200 | — | — |
| 2008-12-12 | $54.00 | $72.96 | 19,467 | — | — |
| 2008-12-11 | $49.62 | $67.04 | 19,433 | — | — |
| 2008-12-10 | $51.00 | $68.91 | 13,900 | — | — |
| 2008-12-09 | $51.18 | $69.15 | 31,167 | — | — |
| 2008-12-08 | $54.51 | $73.65 | 24,733 | — | — |
| 2008-12-05 | $52.02 | $70.29 | 21,167 | — | — |
| 2008-12-04 | $48.30 | $65.26 | 31,400 | — | — |
| 2008-12-03 | $50.73 | $68.54 | 22,267 | — | — |
| 2008-12-02 | $49.17 | $66.44 | 14,500 | — | — |
| 2008-12-01 | $44.55 | $60.19 | 37,967 | — | — |
| 2008-11-28 | $51.39 | $69.44 | 13,967 | — | — |
| 2008-11-26 | $48.36 | $65.34 | 43,200 | — | — |
| 2008-11-25 | $46.62 | $62.99 | 27,500 | — | — |
| 2008-11-24 | $45.54 | $61.53 | 31,433 | — | — |
| 2008-11-21 | $43.74 | $59.10 | 36,100 | — | — |
| 2008-11-20 | $40.98 | $55.37 | 26,133 | — | — |
| 2008-11-19 | $42.60 | $57.56 | 13,933 | — | — |
| 2008-11-18 | $47.04 | $63.56 | 34,600 | — | — |
| 2008-11-17 | $46.32 | $62.58 | 25,267 | — | — |
| 2008-11-14 | $47.58 | $64.29 | 22,533 | — | — |
| 2008-11-13 | $54.42 | $73.53 | 76,500 | — | — |
| 2008-11-12 | $49.68 | $67.12 | 22,067 | — | — |
| 2008-11-11 | $51.48 | $69.56 | 23,100 | — | — |
| 2008-11-10 | $49.32 | $66.64 | 32,233 | — | — |
| 2008-11-07 | $51.06 | $68.99 | 29,167 | — | — |
| 2008-11-06 | $52.35 | $70.73 | 15,367 | — | — |
| 2008-11-05 | $53.34 | $72.07 | 41,867 | — | — |
| 2008-11-04 | $58.98 | $79.69 | 25,900 | — | — |
| 2008-11-03 | $57.51 | $77.70 | 29,467 | — | — |
| 2008-10-31 | $55.92 | $75.56 | 30,533 | — | — |
| 2008-10-30 | $54.03 | $73.00 | 17,867 | — | — |
| 2008-10-29 | $51.54 | $69.64 | 66,633 | — | — |
| 2008-10-28 | $50.46 | $68.18 | 38,700 | — | — |
| 2008-10-27 | $47.25 | $63.84 | 26,533 | — | — |
| 2008-10-24 | $48.12 | $65.02 | 43,367 | — | — |
| 2008-10-23 | $47.85 | $64.65 | 43,233 | — | — |
| 2008-10-22 | $48.12 | $65.02 | 24,267 | — | — |
| 2008-10-21 | $47.97 | $64.81 | 48,933 | — | — |
| 2008-10-20 | $53.46 | $72.23 | 29,100 | — | — |
| 2008-10-17 | $51.75 | $69.92 | 51,500 | — | — |
| 2008-10-16 | $53.37 | $71.30 | 56,867 | — | — |
| 2008-10-15 | $48.45 | $64.73 | 48,300 | — | — |
| 2008-10-14 | $49.59 | $66.25 | 22,167 | — | — |
| 2008-10-13 | $56.76 | $75.83 | 28,167 | — | — |
| 2008-10-10 | $53.67 | $71.70 | 42,700 | — | — |
| 2008-10-09 | $44.13 | $58.96 | 30,900 | — | — |
| 2008-10-08 | $53.46 | $71.42 | 30,467 | — | — |
| 2008-10-07 | $53.55 | $71.54 | 25,033 | — | — |
| 2008-10-06 | $57.30 | $76.55 | 49,400 | — | — |
| 2008-10-03 | $55.83 | $74.59 | 15,367 | — | — |
| 2008-10-02 | $54.21 | $72.42 | 11,167 | — | — |
| 2008-10-01 | $54.09 | $72.26 | 5,300 | — | — |
| 2008-09-30 | $54.99 | $73.46 | 15,733 | — | — |
| 2008-09-29 | $54.33 | $72.58 | 20,500 | — | — |
| 2008-09-26 | $56.94 | $76.07 | 11,867 | — | — |
| 2008-09-25 | $53.76 | $71.82 | 16,533 | — | — |
| 2008-09-24 | $51.57 | $68.89 | 26,433 | — | — |
| 2008-09-23 | $50.52 | $67.49 | 11,800 | — | — |
| 2008-09-22 | $49.95 | $66.73 | 24,900 | — | — |
| 2008-09-19 | $58.38 | $77.99 | 330,367 | — | — |
| 2008-09-18 | $62.31 | $83.24 | 138,900 | — | — |
| 2008-09-17 | $49.53 | $66.17 | 64,267 | — | — |
| 2008-09-16 | $48.00 | $64.13 | 49,533 | — | — |
| 2008-09-15 | $44.10 | $58.92 | 16,433 | — | — |
| 2008-09-12 | $45.12 | $60.28 | 21,667 | — | — |
| 2008-09-11 | $44.88 | $59.96 | 21,633 | — | — |
| 2008-09-10 | $45.54 | $60.84 | 24,733 | — | — |
| 2008-09-09 | $45.27 | $60.48 | 29,667 | — | — |
| 2008-09-08 | $45.51 | $60.80 | 29,133 | — | — |
| 2008-09-05 | $43.74 | $58.43 | 19,567 | — | — |
| 2008-09-04 | $42.87 | $57.27 | 20,633 | — | — |
| 2008-09-03 | $43.77 | $58.47 | 15,033 | — | — |
| 2008-09-02 | $42.84 | $57.23 | 20,767 | — | — |
| 2008-08-29 | $42.48 | $56.75 | 13,533 | — | — |
| 2008-08-28 | $43.29 | $57.83 | 24,000 | — | — |
| 2008-08-27 | $41.88 | $55.95 | 38,467 | — | — |
| 2008-08-26 | $41.40 | $55.31 | 36,567 | — | — |
| 2008-08-25 | $42.09 | $56.23 | 33,233 | — | — |
| 2008-08-22 | $44.22 | $59.08 | 11,333 | — | — |
| 2008-08-21 | $43.05 | $57.51 | 15,667 | — | — |
| 2008-08-20 | $44.10 | $58.92 | 15,533 | — | — |
| 2008-08-19 | $44.04 | $58.84 | 37,733 | — | — |
| 2008-08-18 | $44.58 | $59.56 | 47,733 | — | — |
| 2008-08-15 | $49.02 | $65.49 | 21,933 | — | — |
| 2008-08-14 | $49.17 | $65.69 | 29,933 | — | — |
| 2008-08-13 | $48.81 | $65.21 | 17,300 | — | — |
| 2008-08-12 | $46.89 | $62.64 | 32,200 | — | — |
| 2008-08-11 | $47.52 | $63.48 | 28,767 | — | — |
| 2008-08-08 | $44.79 | $59.84 | 31,067 | — | — |
| 2008-08-07 | $44.04 | $58.84 | 18,233 | — | — |
| 2008-08-06 | $44.70 | $59.72 | 18,967 | — | — |
| 2008-08-05 | $43.47 | $58.07 | 25,000 | — | — |
| 2008-08-04 | $41.82 | $55.87 | 27,267 | — | — |
| 2008-08-01 | $42.96 | $57.39 | 23,867 | — | — |
| 2008-07-31 | $42.66 | $56.99 | 26,533 | — | — |
| 2008-07-30 | $45.45 | $60.72 | 19,433 | — | — |
| 2008-07-29 | $44.76 | $59.80 | 21,567 | — | — |
| 2008-07-28 | $42.48 | $56.75 | 18,167 | — | — |
| 2008-07-25 | $43.32 | $57.87 | 45,833 | — | — |
| 2008-07-24 | $44.76 | $59.80 | 22,000 | — | — |
| 2008-07-23 | $44.55 | $59.52 | 33,033 | — | — |
| 2008-07-22 | $45.75 | $61.12 | 21,533 | — | — |
| 2008-07-21 | $42.30 | $56.51 | 19,933 | — | — |
| 2008-07-18 | $42.90 | $57.31 | 25,667 | — | — |
| 2008-07-17 | $42.00 | $55.31 | 40,233 | — | — |
| 2008-07-16 | $40.50 | $53.33 | 28,967 | — | — |
| 2008-07-15 | $38.10 | $50.17 | 44,800 | — | — |
| 2008-07-14 | $36.15 | $47.60 | 40,933 | — | — |
| 2008-07-11 | $37.89 | $49.90 | 38,667 | — | — |
| 2008-07-10 | $36.60 | $48.20 | 31,833 | — | — |
| 2008-07-09 | $35.76 | $47.09 | 47,867 | — | — |
| 2008-07-08 | $38.94 | $51.28 | 64,533 | — | — |
| 2008-07-07 | $35.16 | $46.30 | 74,633 | — | — |
| 2008-07-03 | $35.16 | $46.30 | 55,267 | — | — |
| 2008-07-02 | $37.17 | $48.95 | 71,800 | — | — |
| 2008-07-01 | $37.08 | $48.83 | 125,833 | — | — |
| 2008-06-30 | $39.66 | $52.23 | 75,400 | — | — |
| 2008-06-27 | $41.76 | $54.99 | 105,800 | — | — |
| 2008-06-26 | $42.27 | $55.66 | 37,600 | — | — |
| 2008-06-25 | $44.52 | $58.63 | 49,633 | — | — |
| 2008-06-24 | $43.74 | $57.60 | 25,133 | — | — |
| 2008-06-23 | $44.46 | $58.55 | 32,733 | — | — |
| 2008-06-20 | $46.62 | $61.39 | 51,267 | — | — |
| 2008-06-19 | $46.38 | $61.08 | 57,867 | — | — |
| 2008-06-18 | $48.06 | $63.29 | 34,900 | — | — |
| 2008-06-17 | $51.36 | $67.63 | 34,600 | — | — |
| 2008-06-16 | $52.38 | $68.98 | 33,467 | — | — |
| 2008-06-13 | $51.96 | $68.42 | 40,833 | — | — |
| 2008-06-12 | $50.94 | $67.08 | 34,233 | — | — |
| 2008-06-11 | $52.32 | $68.90 | 39,533 | — | — |
| 2008-06-10 | $52.83 | $69.57 | 27,167 | — | — |
| 2008-06-09 | $53.13 | $69.97 | 73,533 | — | — |
| 2008-06-06 | $54.36 | $71.58 | 21,867 | — | — |
| 2008-06-05 | $55.80 | $73.48 | 25,300 | — | — |
| 2008-06-04 | $54.00 | $71.11 | 12,567 | — | — |
| 2008-06-03 | $53.43 | $70.36 | 40,000 | — | — |
| 2008-06-02 | $53.76 | $70.79 | 26,133 | — | — |
| 2008-05-30 | $54.66 | $71.98 | 51,100 | — | — |
| 2008-05-29 | $54.63 | $71.94 | 49,567 | — | — |
| 2008-05-28 | $53.97 | $71.07 | 40,867 | — | — |
| 2008-05-27 | $54.63 | $71.94 | 23,667 | — | — |
| 2008-05-23 | $54.33 | $71.55 | 10,767 | — | — |
| 2008-05-22 | $54.78 | $72.14 | 63,133 | — | — |
| 2008-05-21 | $54.54 | $71.82 | 19,267 | — | — |
| 2008-05-20 | $54.48 | $71.74 | 25,567 | — | — |
| 2008-05-19 | $54.81 | $72.18 | 31,100 | — | — |
| 2008-05-16 | $55.59 | $73.20 | 24,633 | — | — |
| 2008-05-15 | $57.09 | $75.18 | 15,600 | — | — |
| 2008-05-14 | $57.42 | $75.61 | 16,333 | — | — |
| 2008-05-13 | $57.51 | $75.73 | 28,367 | — | — |
| 2008-05-12 | $58.05 | $76.44 | 12,367 | — | — |
| 2008-05-09 | $56.94 | $74.98 | 58,967 | — | — |
| 2008-05-08 | $56.25 | $74.07 | 38,833 | — | — |
| 2008-05-07 | $56.70 | $74.67 | 28,767 | — | — |
| 2008-05-06 | $59.22 | $77.98 | 44,600 | — | — |
| 2008-05-05 | $58.65 | $77.23 | 44,267 | — | — |
| 2008-05-02 | $59.16 | $77.91 | 18,967 | — | — |
| 2008-05-01 | $60.24 | $79.33 | 29,867 | — | — |
| 2008-04-30 | $59.49 | $78.34 | 24,533 | — | — |
| 2008-04-29 | $61.41 | $80.87 | 21,067 | — | — |
| 2008-04-28 | $60.69 | $79.92 | 38,533 | — | — |
| 2008-04-25 | $60.54 | $79.72 | 39,867 | — | — |
| 2008-04-24 | $62.31 | $82.05 | 49,933 | — | — |
| 2008-04-23 | $60.30 | $79.41 | 36,667 | — | — |
| 2008-04-22 | $59.94 | $78.93 | 21,900 | — | — |
| 2008-04-21 | $60.63 | $79.84 | 11,333 | — | — |
| 2008-04-18 | $61.17 | $80.55 | 62,667 | — | — |
| 2008-04-17 | $61.17 | $79.76 | 31,600 | — | — |
| 2008-04-16 | $63.42 | $82.70 | 41,867 | — | — |
| 2008-04-15 | $61.20 | $79.80 | 47,800 | — | — |
| 2008-04-14 | $60.39 | $78.75 | 17,400 | — | — |
| 2008-04-11 | $61.89 | $80.70 | 30,733 | — | — |
| 2008-04-10 | $63.30 | $82.54 | 17,267 | — | — |
| 2008-04-09 | $62.85 | $81.95 | 15,233 | — | — |
| 2008-04-08 | $63.84 | $83.24 | 28,133 | — | — |
| 2008-04-07 | $64.11 | $83.60 | 12,367 | — | — |
| 2008-04-04 | $64.08 | $83.56 | 19,600 | — | — |
| 2008-04-03 | $66.51 | $86.73 | 24,867 | — | — |
| 2008-04-02 | $66.96 | $87.31 | 9,200 | — | — |
| 2008-04-01 | $67.47 | $87.98 | 32,033 | — | — |
| 2008-03-31 | $63.36 | $82.62 | 22,033 | — | — |
| 2008-03-28 | $63.30 | $82.54 | 8,533 | — | — |
| 2008-03-27 | $64.77 | $84.46 | 13,967 | — | — |
| 2008-03-26 | $65.79 | $85.79 | 29,267 | — | — |
| 2008-03-25 | $64.29 | $83.83 | 18,100 | — | — |
| 2008-03-24 | $62.85 | $81.95 | 26,567 | — | — |
| 2008-03-20 | $64.47 | $84.07 | 137,300 | — | — |
| 2008-03-19 | $61.62 | $80.35 | 28,200 | — | — |
| 2008-03-18 | $61.41 | $80.08 | 36,033 | — | — |
| 2008-03-17 | $56.46 | $73.62 | 19,733 | — | — |
| 2008-03-14 | $56.25 | $73.35 | 10,433 | — | — |
| 2008-03-13 | $58.11 | $75.77 | 20,233 | — | — |
| 2008-03-12 | $56.19 | $73.27 | 30,000 | — | — |
| 2008-03-11 | $57.78 | $75.34 | 23,967 | — | — |
| 2008-03-10 | $52.86 | $68.93 | 23,400 | — | — |
| 2008-03-07 | $53.97 | $70.37 | 24,433 | — | — |
| 2008-03-06 | $54.93 | $71.63 | 23,933 | — | — |
| 2008-03-05 | $54.99 | $71.70 | 21,900 | — | — |
| 2008-03-04 | $57.60 | $75.11 | 29,367 | — | — |
| 2008-03-03 | $55.14 | $71.90 | 19,733 | — | — |
| 2008-02-29 | $56.13 | $73.19 | 30,767 | — | — |
| 2008-02-28 | $57.00 | $74.33 | 21,833 | — | — |
| 2008-02-27 | $57.57 | $75.07 | 17,233 | — | — |
| 2008-02-26 | $57.66 | $75.19 | 25,667 | — | — |
| 2008-02-25 | $57.60 | $75.11 | 32,800 | — | — |
| 2008-02-22 | $56.82 | $74.09 | 32,067 | — | — |
| 2008-02-21 | $56.91 | $74.21 | 22,033 | — | — |
| 2008-02-20 | $56.64 | $73.86 | 15,133 | — | — |
| 2008-02-19 | $56.34 | $73.46 | 28,733 | — | — |
| 2008-02-15 | $56.49 | $73.66 | 43,133 | — | — |
| 2008-02-14 | $57.09 | $74.44 | 20,100 | — | — |
| 2008-02-13 | $58.89 | $76.79 | 44,400 | — | — |
| 2008-02-12 | $56.85 | $74.13 | 25,233 | — | — |
| 2008-02-11 | $56.46 | $73.62 | 46,933 | — | — |
| 2008-02-08 | $59.85 | $78.04 | 34,300 | — | — |
| 2008-02-07 | $60.30 | $78.63 | 25,200 | — | — |
| 2008-02-06 | $59.97 | $78.20 | 52,800 | — | — |
| 2008-02-05 | $61.02 | $79.57 | 37,667 | — | — |
| 2008-02-04 | $63.90 | $83.32 | 32,300 | — | — |
| 2008-02-01 | $65.22 | $85.04 | 52,800 | — | — |
| 2008-01-31 | $65.04 | $84.81 | 88,667 | — | — |
| 2008-01-30 | $58.14 | $75.81 | 33,700 | — | — |
| 2008-01-29 | $58.74 | $76.59 | 31,500 | — | — |
| 2008-01-28 | $58.74 | $76.59 | 51,467 | — | — |
| 2008-01-25 | $57.45 | $74.91 | 45,033 | — | — |
| 2008-01-24 | $60.63 | $79.06 | 72,233 | — | — |
| 2008-01-23 | $62.94 | $82.07 | 86,700 | — | — |
| 2008-01-22 | $58.62 | $76.44 | 55,400 | — | — |
| 2008-01-18 | $55.32 | $72.13 | 55,733 | — | — |
| 2008-01-17 | $53.52 | $69.79 | 74,900 | — | — |
| 2008-01-16 | $57.51 | $74.21 | 72,433 | — | — |
| 2008-01-15 | $54.30 | $70.07 | 51,600 | — | — |
| 2008-01-14 | $54.30 | $70.07 | 58,100 | — | — |
| 2008-01-11 | $54.24 | $69.99 | 64,867 | — | — |
| 2008-01-10 | $56.19 | $72.50 | 49,067 | — | — |
| 2008-01-09 | $56.01 | $72.27 | 63,133 | — | — |
| 2008-01-08 | $54.57 | $70.41 | 102,433 | — | — |
| 2008-01-07 | $56.88 | $73.39 | 58,767 | — | — |
| 2008-01-04 | $54.84 | $70.76 | 96,167 | — | — |
| 2008-01-03 | $57.36 | $74.01 | 50,667 | — | — |
| 2008-01-02 | $57.57 | $74.29 | 50,900 | — | — |