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 | $45.09 | $45.09 | 332,500 | — | — |
| 2008-12-30 | $44.67 | $44.67 | 441,100 | — | — |
| 2008-12-29 | $42.69 | $42.69 | 361,800 | — | — |
| 2008-12-26 | $41.78 | $41.78 | 101,200 | — | — |
| 2008-12-24 | $41.51 | $41.51 | 164,200 | — | — |
| 2008-12-23 | $41.53 | $41.53 | 204,800 | — | — |
| 2008-12-22 | $42.41 | $42.41 | 297,500 | — | — |
| 2008-12-19 | $42.23 | $42.23 | 451,000 | — | — |
| 2008-12-18 | $42.46 | $42.46 | 255,300 | — | — |
| 2008-12-17 | $42.44 | $42.44 | 252,500 | — | — |
| 2008-12-16 | $42.53 | $42.53 | 390,400 | — | — |
| 2008-12-15 | $41.21 | $41.21 | 411,800 | — | — |
| 2008-12-12 | $41.40 | $41.40 | 339,700 | — | — |
| 2008-12-11 | $40.19 | $40.19 | 310,500 | — | — |
| 2008-12-10 | $41.24 | $41.24 | 305,700 | — | — |
| 2008-12-09 | $41.25 | $41.25 | 460,000 | — | — |
| 2008-12-08 | $42.73 | $42.73 | 370,200 | — | — |
| 2008-12-05 | $42.81 | $42.81 | 358,000 | — | — |
| 2008-12-04 | $41.79 | $41.79 | 329,900 | — | — |
| 2008-12-03 | $44.24 | $44.24 | 428,400 | — | — |
| 2008-12-02 | $43.32 | $43.32 | 404,400 | — | — |
| 2008-12-01 | $42.86 | $42.86 | 559,800 | — | — |
| 2008-11-28 | $44.41 | $44.41 | 100,900 | — | — |
| 2008-11-26 | $44.59 | $44.59 | 390,300 | — | — |
| 2008-11-25 | $42.52 | $42.52 | 418,400 | — | — |
| 2008-11-24 | $41.56 | $41.56 | 382,200 | — | — |
| 2008-11-21 | $39.78 | $39.78 | 488,100 | — | — |
| 2008-11-20 | $37.67 | $37.67 | 505,600 | — | — |
| 2008-11-19 | $39.08 | $39.08 | 355,300 | — | — |
| 2008-11-18 | $41.34 | $41.34 | 356,500 | — | — |
| 2008-11-17 | $40.86 | $40.86 | 430,000 | — | — |
| 2008-11-14 | $41.68 | $41.68 | 266,300 | — | — |
| 2008-11-13 | $43.72 | $43.72 | 453,300 | — | — |
| 2008-11-12 | $40.86 | $40.86 | 421,400 | — | — |
| 2008-11-11 | $41.92 | $41.92 | 636,200 | — | — |
| 2008-11-10 | $41.06 | $41.06 | 741,100 | — | — |
| 2008-11-07 | $40.81 | $40.81 | 441,100 | — | — |
| 2008-11-06 | $40.49 | $40.49 | 590,700 | — | — |
| 2008-11-05 | $42.80 | $42.80 | 439,000 | — | — |
| 2008-11-04 | $44.71 | $44.71 | 600,800 | — | — |
| 2008-11-03 | $42.95 | $42.95 | 434,500 | — | — |
| 2008-10-31 | $41.18 | $41.18 | 631,500 | — | — |
| 2008-10-30 | $39.07 | $39.07 | 590,500 | — | — |
| 2008-10-29 | $37.90 | $37.90 | 837,900 | — | — |
| 2008-10-28 | $38.32 | $38.32 | 594,300 | — | — |
| 2008-10-27 | $37.77 | $37.77 | 426,300 | — | — |
| 2008-10-24 | $38.70 | $38.70 | 574,800 | — | — |
| 2008-10-23 | $39.51 | $39.51 | 810,000 | — | — |
| 2008-10-22 | $40.00 | $40.00 | 426,300 | — | — |
| 2008-10-21 | $41.57 | $41.57 | 404,500 | — | — |
| 2008-10-20 | $42.69 | $42.69 | 220,600 | — | — |
| 2008-10-17 | $40.92 | $40.92 | 456,800 | — | — |
| 2008-10-16 | $40.74 | $40.74 | 634,900 | — | — |
| 2008-10-15 | $40.02 | $40.02 | 768,900 | — | — |
| 2008-10-14 | $45.13 | $45.13 | 546,600 | — | — |
| 2008-10-13 | $44.11 | $44.11 | 170,800 | — | — |
| 2008-10-10 | $40.59 | $40.59 | 990,400 | — | — |
| 2008-10-09 | $41.00 | $41.00 | 899,900 | — | — |
| 2008-10-08 | $44.48 | $44.48 | 735,200 | — | — |
| 2008-10-07 | $47.00 | $47.00 | 742,600 | — | — |
| 2008-10-06 | $49.13 | $49.13 | 1,292,600 | — | — |
| 2008-10-03 | $50.51 | $50.51 | 568,500 | — | — |
| 2008-10-02 | $50.66 | $50.66 | 580,300 | — | — |
| 2008-10-01 | $50.44 | $50.44 | 278,200 | — | — |
| 2008-09-30 | $50.10 | $50.10 | 388,800 | — | — |
| 2008-09-29 | $48.18 | $48.18 | 568,600 | — | — |
| 2008-09-26 | $50.66 | $50.66 | 236,600 | — | — |
| 2008-09-25 | $50.24 | $50.24 | 434,700 | — | — |
| 2008-09-24 | $49.81 | $49.81 | 406,300 | — | — |
| 2008-09-23 | $49.32 | $49.32 | 248,300 | — | — |
| 2008-09-22 | $49.47 | $49.47 | 665,500 | — | — |
| 2008-09-19 | $49.78 | $49.78 | 815,600 | — | — |
| 2008-09-18 | $46.94 | $46.94 | 808,700 | — | — |
| 2008-09-17 | $44.08 | $44.08 | 858,000 | — | — |
| 2008-09-16 | $46.09 | $46.09 | 657,300 | — | — |
| 2008-09-15 | $46.32 | $46.32 | 303,000 | — | — |
| 2008-09-12 | $48.85 | $48.85 | 204,700 | — | — |
| 2008-09-11 | $49.31 | $49.31 | 321,000 | — | — |
| 2008-09-10 | $49.62 | $49.62 | 281,800 | — | — |
| 2008-09-09 | $50.06 | $50.06 | 254,200 | — | — |
| 2008-09-08 | $50.54 | $50.54 | 235,900 | — | — |
| 2008-09-05 | $49.33 | $49.33 | 255,100 | — | — |
| 2008-09-04 | $50.20 | $50.20 | 286,000 | — | — |
| 2008-09-03 | $50.41 | $50.41 | 271,000 | — | — |
| 2008-09-02 | $50.87 | $50.87 | 246,300 | — | — |
| 2008-08-29 | $50.65 | $50.65 | 198,600 | — | — |
| 2008-08-28 | $51.71 | $51.71 | 308,000 | — | — |
| 2008-08-27 | $51.41 | $51.41 | 541,100 | — | — |
| 2008-08-26 | $49.97 | $49.97 | 473,300 | — | — |
| 2008-08-25 | $50.45 | $50.45 | 568,500 | — | — |
| 2008-08-22 | $51.06 | $51.06 | 482,200 | — | — |
| 2008-08-21 | $50.44 | $50.44 | 306,800 | — | — |
| 2008-08-20 | $49.88 | $49.88 | 285,300 | — | — |
| 2008-08-19 | $50.15 | $50.15 | 310,400 | — | — |
| 2008-08-18 | $49.36 | $49.36 | 342,800 | — | — |
| 2008-08-15 | $50.31 | $50.31 | 328,500 | — | — |
| 2008-08-14 | $49.28 | $49.28 | 402,600 | — | — |
| 2008-08-13 | $48.90 | $48.90 | 384,000 | — | — |
| 2008-08-12 | $48.68 | $48.68 | 270,900 | — | — |
| 2008-08-11 | $48.75 | $48.75 | 365,400 | — | — |
| 2008-08-08 | $47.65 | $47.65 | 309,400 | — | — |
| 2008-08-07 | $45.75 | $45.75 | 222,900 | — | — |
| 2008-08-06 | $45.56 | $45.56 | 184,100 | — | — |
| 2008-08-05 | $45.73 | $45.73 | 227,700 | — | — |
| 2008-08-04 | $43.98 | $43.98 | 348,400 | — | — |
| 2008-08-01 | $45.39 | $45.39 | 200,800 | — | — |
| 2008-07-31 | $44.96 | $44.96 | 301,200 | — | — |
| 2008-07-30 | $46.16 | $46.16 | 283,800 | — | — |
| 2008-07-29 | $45.76 | $45.76 | 251,000 | — | — |
| 2008-07-28 | $44.91 | $44.91 | 231,400 | — | — |
| 2008-07-25 | $45.01 | $45.01 | 255,000 | — | — |
| 2008-07-24 | $44.54 | $44.54 | 330,300 | — | — |
| 2008-07-23 | $44.80 | $44.80 | 363,300 | — | — |
| 2008-07-22 | $44.74 | $44.74 | 212,700 | — | — |
| 2008-07-21 | $43.29 | $43.29 | 288,900 | — | — |
| 2008-07-18 | $43.01 | $43.01 | 367,700 | — | — |
| 2008-07-17 | $43.63 | $43.63 | 270,500 | — | — |
| 2008-07-16 | $42.90 | $42.90 | 588,400 | — | — |
| 2008-07-15 | $42.72 | $42.72 | 582,900 | — | — |
| 2008-07-14 | $43.12 | $43.12 | 407,600 | — | — |
| 2008-07-11 | $43.84 | $43.84 | 314,400 | — | — |
| 2008-07-10 | $44.18 | $44.18 | 354,000 | — | — |
| 2008-07-09 | $43.99 | $43.99 | 294,400 | — | — |
| 2008-07-08 | $45.00 | $45.00 | 714,700 | — | — |
| 2008-07-07 | $44.63 | $44.63 | 681,100 | — | — |
| 2008-07-03 | $45.51 | $45.51 | 323,000 | — | — |
| 2008-07-02 | $45.39 | $45.39 | 395,200 | — | — |
| 2008-07-01 | $46.17 | $46.17 | 513,500 | — | — |
| 2008-06-30 | $45.77 | $45.77 | 853,000 | — | — |
| 2008-06-27 | $45.05 | $45.05 | 823,100 | — | — |
| 2008-06-26 | $46.36 | $46.36 | 1,252,100 | — | — |
| 2008-06-25 | $51.20 | $51.20 | 939,800 | — | — |
| 2008-06-24 | $49.51 | $49.51 | 338,500 | — | — |
| 2008-06-23 | $50.65 | $50.65 | 293,200 | — | — |
| 2008-06-20 | $51.63 | $51.63 | 641,300 | — | — |
| 2008-06-19 | $52.00 | $52.00 | 479,000 | — | — |
| 2008-06-18 | $51.10 | $51.10 | 591,300 | — | — |
| 2008-06-17 | $51.56 | $51.56 | 394,400 | — | — |
| 2008-06-16 | $51.57 | $51.57 | 442,400 | — | — |
| 2008-06-13 | $50.16 | $50.16 | 567,100 | — | — |
| 2008-06-12 | $50.87 | $50.87 | 457,600 | — | — |
| 2008-06-11 | $51.00 | $51.00 | 567,200 | — | — |
| 2008-06-10 | $52.13 | $52.13 | 515,100 | — | — |
| 2008-06-09 | $52.09 | $52.09 | 292,100 | — | — |
| 2008-06-06 | $52.18 | $52.18 | 225,600 | — | — |
| 2008-06-05 | $53.33 | $53.33 | 519,700 | — | — |
| 2008-06-04 | $51.07 | $51.07 | 289,700 | — | — |
| 2008-06-03 | $50.54 | $50.54 | 368,400 | — | — |
| 2008-06-02 | $50.30 | $50.30 | 769,900 | — | — |
| 2008-05-30 | $50.97 | $50.97 | 339,800 | — | — |
| 2008-05-29 | $50.26 | $50.26 | 351,500 | — | — |
| 2008-05-28 | $49.72 | $49.72 | 269,300 | — | — |
| 2008-05-27 | $50.25 | $50.25 | 229,700 | — | — |
| 2008-05-23 | $49.61 | $49.61 | 205,000 | — | — |
| 2008-05-22 | $49.63 | $49.63 | 265,200 | — | — |
| 2008-05-21 | $50.08 | $50.08 | 321,100 | — | — |
| 2008-05-20 | $50.95 | $50.95 | 293,500 | — | — |
| 2008-05-19 | $51.10 | $51.10 | 258,500 | — | — |
| 2008-05-16 | $51.51 | $51.51 | 195,800 | — | — |
| 2008-05-15 | $52.10 | $52.10 | 231,200 | — | — |
| 2008-05-14 | $51.85 | $51.85 | 378,300 | — | — |
| 2008-05-13 | $52.24 | $52.24 | 274,600 | — | — |
| 2008-05-12 | $52.25 | $52.25 | 553,900 | — | — |
| 2008-05-09 | $51.07 | $51.07 | 240,900 | — | — |
| 2008-05-08 | $51.70 | $51.70 | 357,400 | — | — |
| 2008-05-07 | $51.60 | $51.60 | 320,700 | — | — |
| 2008-05-06 | $52.51 | $52.51 | 382,500 | — | — |
| 2008-05-05 | $51.50 | $51.50 | 525,900 | — | — |
| 2008-05-02 | $51.47 | $51.47 | 845,200 | — | — |
| 2008-05-01 | $48.97 | $48.97 | 530,100 | — | — |
| 2008-04-30 | $50.12 | $50.12 | 388,800 | — | — |
| 2008-04-29 | $49.33 | $49.33 | 197,700 | — | — |
| 2008-04-28 | $49.17 | $49.17 | 306,900 | — | — |
| 2008-04-25 | $48.73 | $48.73 | 151,300 | — | — |
| 2008-04-24 | $48.26 | $48.26 | 209,400 | — | — |
| 2008-04-23 | $47.03 | $47.03 | 152,800 | — | — |
| 2008-04-22 | $46.33 | $46.33 | 271,600 | — | — |
| 2008-04-21 | $47.29 | $47.29 | 144,600 | — | — |
| 2008-04-18 | $47.05 | $47.05 | 193,600 | — | — |
| 2008-04-17 | $45.81 | $45.81 | 206,100 | — | — |
| 2008-04-16 | $45.88 | $45.88 | 279,300 | — | — |
| 2008-04-15 | $44.69 | $44.69 | 151,000 | — | — |
| 2008-04-14 | $44.39 | $44.39 | 321,600 | — | — |
| 2008-04-11 | $43.83 | $43.83 | 325,100 | — | — |
| 2008-04-10 | $45.60 | $45.60 | 186,700 | — | — |
| 2008-04-09 | $45.16 | $45.16 | 139,700 | — | — |
| 2008-04-08 | $45.81 | $45.81 | 119,000 | — | — |
| 2008-04-07 | $45.90 | $45.90 | 207,700 | — | — |
| 2008-04-04 | $46.45 | $46.45 | 160,100 | — | — |
| 2008-04-03 | $47.06 | $47.06 | 163,400 | — | — |
| 2008-04-02 | $47.19 | $47.19 | 209,800 | — | — |
| 2008-04-01 | $47.03 | $47.03 | 244,500 | — | — |
| 2008-03-31 | $45.55 | $45.55 | 255,200 | — | — |
| 2008-03-28 | $45.16 | $45.16 | 190,400 | — | — |
| 2008-03-27 | $45.39 | $45.39 | 257,200 | — | — |
| 2008-03-26 | $45.74 | $45.74 | 186,300 | — | — |
| 2008-03-25 | $45.96 | $45.96 | 233,800 | — | — |
| 2008-03-24 | $46.41 | $46.41 | 307,800 | — | — |
| 2008-03-20 | $46.60 | $46.60 | 595,000 | — | — |
| 2008-03-19 | $44.91 | $44.91 | 304,200 | — | — |
| 2008-03-18 | $44.97 | $44.97 | 441,000 | — | — |
| 2008-03-17 | $44.11 | $44.11 | 406,000 | — | — |
| 2008-03-14 | $44.15 | $44.15 | 501,100 | — | — |
| 2008-03-13 | $44.61 | $44.61 | 421,700 | — | — |
| 2008-03-12 | $44.62 | $44.62 | 305,900 | — | — |
| 2008-03-11 | $45.36 | $45.36 | 473,300 | — | — |
| 2008-03-10 | $44.50 | $44.50 | 225,800 | — | — |
| 2008-03-07 | $45.04 | $45.04 | 356,600 | — | — |
| 2008-03-06 | $45.59 | $45.59 | 516,700 | — | — |
| 2008-03-05 | $45.87 | $45.87 | 596,000 | — | — |
| 2008-03-04 | $45.73 | $45.73 | 654,300 | — | — |
| 2008-03-03 | $44.07 | $44.07 | 366,900 | — | — |
| 2008-02-29 | $43.66 | $43.66 | 404,900 | — | — |
| 2008-02-28 | $44.03 | $44.03 | 287,200 | — | — |
| 2008-02-27 | $43.84 | $43.84 | 330,800 | — | — |
| 2008-02-26 | $43.85 | $43.85 | 318,300 | — | — |
| 2008-02-25 | $43.41 | $43.41 | 221,000 | — | — |
| 2008-02-22 | $43.39 | $43.39 | 298,200 | — | — |
| 2008-02-21 | $43.06 | $43.06 | 213,700 | — | — |
| 2008-02-20 | $43.83 | $43.83 | 207,200 | — | — |
| 2008-02-19 | $43.38 | $43.38 | 231,100 | — | — |
| 2008-02-15 | $43.83 | $43.83 | 485,200 | — | — |
| 2008-02-14 | $44.26 | $44.26 | 622,000 | — | — |
| 2008-02-13 | $43.54 | $43.54 | 337,500 | — | — |
| 2008-02-12 | $43.09 | $43.09 | 563,700 | — | — |
| 2008-02-11 | $42.98 | $42.98 | 355,300 | — | — |
| 2008-02-08 | $43.01 | $43.01 | 526,100 | — | — |
| 2008-02-07 | $43.10 | $43.10 | 596,900 | — | — |
| 2008-02-06 | $42.89 | $42.89 | 484,600 | — | — |
| 2008-02-05 | $43.89 | $43.89 | 578,800 | — | — |
| 2008-02-04 | $43.25 | $43.25 | 461,700 | — | — |
| 2008-02-01 | $43.83 | $43.83 | 573,900 | — | — |
| 2008-01-31 | $43.59 | $43.59 | 606,700 | — | — |
| 2008-01-30 | $42.05 | $42.05 | 326,800 | — | — |
| 2008-01-29 | $42.97 | $42.97 | 367,300 | — | — |
| 2008-01-28 | $42.97 | $42.97 | 342,500 | — | — |
| 2008-01-25 | $42.10 | $42.10 | 452,500 | — | — |
| 2008-01-24 | $41.58 | $41.58 | 386,300 | — | — |
| 2008-01-23 | $42.28 | $42.28 | 420,800 | — | — |
| 2008-01-22 | $40.58 | $40.58 | 298,000 | — | — |
| 2008-01-18 | $41.11 | $41.11 | 354,800 | — | — |
| 2008-01-17 | $41.00 | $41.00 | 308,600 | — | — |
| 2008-01-16 | $42.09 | $42.09 | 355,000 | — | — |
| 2008-01-15 | $41.28 | $41.28 | 463,700 | — | — |
| 2008-01-14 | $41.22 | $41.22 | 278,700 | — | — |
| 2008-01-11 | $40.48 | $40.48 | 292,000 | — | — |
| 2008-01-10 | $41.13 | $41.13 | 343,600 | — | — |
| 2008-01-09 | $40.54 | $40.54 | 584,000 | — | — |
| 2008-01-08 | $39.13 | $39.13 | 363,500 | — | — |
| 2008-01-07 | $40.60 | $40.60 | 426,000 | — | — |
| 2008-01-04 | $38.97 | $38.97 | 541,800 | — | — |
| 2008-01-03 | $41.65 | $41.65 | 328,200 | — | — |
| 2008-01-02 | $43.14 | $43.14 | 342,700 | — | — |