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 | $50.68 | $73.67 | 587,400 | — | — |
| 2008-12-30 | $49.74 | $72.31 | 645,100 | — | — |
| 2008-12-29 | $48.11 | $69.94 | 511,300 | — | — |
| 2008-12-26 | $48.29 | $70.20 | 353,000 | — | — |
| 2008-12-24 | $47.57 | $69.15 | 351,500 | — | — |
| 2008-12-23 | $46.55 | $67.67 | 775,400 | — | — |
| 2008-12-22 | $47.85 | $69.56 | 849,800 | — | — |
| 2008-12-19 | $48.14 | $69.98 | 1,761,300 | — | — |
| 2008-12-18 | $49.23 | $71.56 | 726,800 | — | — |
| 2008-12-17 | $49.12 | $71.41 | 523,700 | — | — |
| 2008-12-16 | $49.92 | $72.57 | 622,500 | — | — |
| 2008-12-15 | $47.01 | $68.34 | 668,100 | — | — |
| 2008-12-12 | $46.40 | $67.45 | 1,517,900 | — | — |
| 2008-12-11 | $46.42 | $67.48 | 792,300 | — | — |
| 2008-12-10 | $49.89 | $72.52 | 465,900 | — | — |
| 2008-12-09 | $49.15 | $71.45 | 648,400 | — | — |
| 2008-12-08 | $52.84 | $76.81 | 652,700 | — | — |
| 2008-12-05 | $53.74 | $78.12 | 614,500 | — | — |
| 2008-12-04 | $50.56 | $73.50 | 585,400 | — | — |
| 2008-12-03 | $52.11 | $75.75 | 537,900 | — | — |
| 2008-12-02 | $50.70 | $73.70 | 1,153,000 | — | — |
| 2008-12-01 | $47.57 | $69.15 | 673,300 | — | — |
| 2008-11-28 | $54.21 | $78.80 | 183,000 | — | — |
| 2008-11-26 | $53.97 | $78.46 | 510,600 | — | — |
| 2008-11-25 | $53.40 | $77.02 | 1,997,400 | — | — |
| 2008-11-24 | $52.38 | $75.55 | 1,105,100 | — | — |
| 2008-11-21 | $49.04 | $70.73 | 966,700 | — | — |
| 2008-11-20 | $45.89 | $66.18 | 798,800 | — | — |
| 2008-11-19 | $49.04 | $70.73 | 720,200 | — | — |
| 2008-11-18 | $52.02 | $75.03 | 701,300 | — | — |
| 2008-11-17 | $52.54 | $75.78 | 667,200 | — | — |
| 2008-11-14 | $51.92 | $74.88 | 623,900 | — | — |
| 2008-11-13 | $55.32 | $79.79 | 899,700 | — | — |
| 2008-11-12 | $51.97 | $74.95 | 693,700 | — | — |
| 2008-11-11 | $54.58 | $78.72 | 370,100 | — | — |
| 2008-11-10 | $54.48 | $78.57 | 381,900 | — | — |
| 2008-11-07 | $54.25 | $78.24 | 400,700 | — | — |
| 2008-11-06 | $53.94 | $77.80 | 532,300 | — | — |
| 2008-11-05 | $56.97 | $82.17 | 1,082,200 | — | — |
| 2008-11-04 | $58.25 | $84.01 | 564,200 | — | — |
| 2008-11-03 | $57.40 | $82.79 | 569,400 | — | — |
| 2008-10-31 | $55.97 | $80.72 | 461,700 | — | — |
| 2008-10-30 | $54.59 | $78.73 | 390,600 | — | — |
| 2008-10-29 | $53.79 | $77.58 | 533,200 | — | — |
| 2008-10-28 | $53.94 | $77.80 | 729,100 | — | — |
| 2008-10-27 | $49.36 | $71.19 | 622,900 | — | — |
| 2008-10-24 | $49.87 | $71.93 | 438,800 | — | — |
| 2008-10-23 | $50.69 | $73.11 | 578,900 | — | — |
| 2008-10-22 | $51.62 | $74.45 | 751,300 | — | — |
| 2008-10-21 | $52.44 | $75.63 | 349,300 | — | — |
| 2008-10-20 | $53.59 | $77.29 | 400,600 | — | — |
| 2008-10-17 | $51.58 | $74.39 | 701,600 | — | — |
| 2008-10-16 | $54.08 | $78.00 | 657,600 | — | — |
| 2008-10-15 | $51.16 | $73.79 | 832,100 | — | — |
| 2008-10-14 | $51.99 | $74.98 | 916,900 | — | — |
| 2008-10-13 | $54.50 | $78.60 | 1,147,000 | — | — |
| 2008-10-10 | $54.50 | $78.60 | 1,331,900 | — | — |
| 2008-10-09 | $46.30 | $66.78 | 910,600 | — | — |
| 2008-10-08 | $47.53 | $68.55 | 669,800 | — | — |
| 2008-10-07 | $49.71 | $71.69 | 604,100 | — | — |
| 2008-10-06 | $54.54 | $78.66 | 518,600 | — | — |
| 2008-10-03 | $56.29 | $81.18 | 517,200 | — | — |
| 2008-10-02 | $58.22 | $83.97 | 332,800 | — | — |
| 2008-10-01 | $61.05 | $88.05 | 678,000 | — | — |
| 2008-09-30 | $60.00 | $86.54 | 884,800 | — | — |
| 2008-09-29 | $51.80 | $74.71 | 451,800 | — | — |
| 2008-09-26 | $57.70 | $83.22 | 376,100 | — | — |
| 2008-09-25 | $56.41 | $81.36 | 408,300 | — | — |
| 2008-09-24 | $55.65 | $80.26 | 510,300 | — | — |
| 2008-09-23 | $54.90 | $79.18 | 532,900 | — | — |
| 2008-09-22 | $55.00 | $79.32 | 582,700 | — | — |
| 2008-09-19 | $62.75 | $90.50 | 2,251,800 | — | — |
| 2008-09-18 | $59.85 | $86.32 | 2,321,900 | — | — |
| 2008-09-17 | $56.81 | $81.93 | 1,303,500 | — | — |
| 2008-09-16 | $58.63 | $84.56 | 1,323,700 | — | — |
| 2008-09-15 | $55.55 | $80.12 | 962,700 | — | — |
| 2008-09-12 | $57.90 | $83.51 | 690,300 | — | — |
| 2008-09-11 | $56.94 | $82.12 | 755,900 | — | — |
| 2008-09-10 | $56.37 | $81.30 | 752,400 | — | — |
| 2008-09-09 | $56.46 | $81.43 | 923,400 | — | — |
| 2008-09-08 | $58.28 | $84.05 | 1,240,700 | — | — |
| 2008-09-05 | $57.03 | $82.25 | 606,600 | — | — |
| 2008-09-04 | $55.00 | $79.32 | 444,700 | — | — |
| 2008-09-03 | $56.79 | $81.91 | 563,300 | — | — |
| 2008-09-02 | $56.24 | $81.11 | 657,200 | — | — |
| 2008-08-29 | $55.68 | $80.30 | 273,300 | — | — |
| 2008-08-28 | $55.99 | $80.75 | 357,800 | — | — |
| 2008-08-27 | $54.34 | $78.37 | 276,200 | — | — |
| 2008-08-26 | $54.44 | $77.91 | 368,800 | — | — |
| 2008-08-25 | $54.12 | $77.45 | 618,600 | — | — |
| 2008-08-22 | $54.71 | $78.30 | 377,200 | — | — |
| 2008-08-21 | $53.39 | $76.41 | 375,300 | — | — |
| 2008-08-20 | $53.41 | $76.44 | 433,000 | — | — |
| 2008-08-19 | $53.61 | $76.72 | 530,400 | — | — |
| 2008-08-18 | $54.89 | $78.55 | 446,400 | — | — |
| 2008-08-15 | $55.89 | $79.99 | 350,900 | — | — |
| 2008-08-14 | $55.29 | $79.13 | 713,800 | — | — |
| 2008-08-13 | $53.82 | $77.02 | 791,400 | — | — |
| 2008-08-12 | $55.51 | $79.44 | 556,900 | — | — |
| 2008-08-11 | $57.91 | $82.88 | 799,200 | — | — |
| 2008-08-08 | $55.47 | $79.38 | 489,800 | — | — |
| 2008-08-07 | $53.66 | $76.79 | 726,300 | — | — |
| 2008-08-06 | $56.40 | $80.72 | 1,069,400 | — | — |
| 2008-08-05 | $55.09 | $78.84 | 811,300 | — | — |
| 2008-08-04 | $52.77 | $75.52 | 638,500 | — | — |
| 2008-08-01 | $52.66 | $75.36 | 573,900 | — | — |
| 2008-07-31 | $52.74 | $75.48 | 600,000 | — | — |
| 2008-07-30 | $53.07 | $75.95 | 1,129,800 | — | — |
| 2008-07-29 | $54.22 | $77.60 | 862,400 | — | — |
| 2008-07-28 | $50.17 | $71.80 | 628,200 | — | — |
| 2008-07-25 | $51.11 | $73.14 | 842,600 | — | — |
| 2008-07-24 | $51.56 | $73.79 | 986,600 | — | — |
| 2008-07-23 | $53.34 | $76.34 | 1,183,900 | — | — |
| 2008-07-22 | $53.88 | $77.11 | 1,136,800 | — | — |
| 2008-07-21 | $51.39 | $73.55 | 804,200 | — | — |
| 2008-07-18 | $52.52 | $75.16 | 808,100 | — | — |
| 2008-07-17 | $52.65 | $75.35 | 1,247,200 | — | — |
| 2008-07-16 | $51.28 | $73.39 | 1,231,200 | — | — |
| 2008-07-15 | $45.79 | $65.53 | 1,136,700 | — | — |
| 2008-07-14 | $46.37 | $66.36 | 904,000 | — | — |
| 2008-07-11 | $48.55 | $69.48 | 686,500 | — | — |
| 2008-07-10 | $48.55 | $69.48 | 891,300 | — | — |
| 2008-07-09 | $47.89 | $68.54 | 958,900 | — | — |
| 2008-07-08 | $50.39 | $72.11 | 1,054,600 | — | — |
| 2008-07-07 | $47.52 | $68.01 | 690,100 | — | — |
| 2008-07-03 | $48.57 | $69.51 | 355,500 | — | — |
| 2008-07-02 | $49.26 | $70.50 | 784,600 | — | — |
| 2008-07-01 | $50.80 | $72.70 | 819,000 | — | — |
| 2008-06-30 | $49.85 | $71.34 | 530,900 | — | — |
| 2008-06-27 | $51.47 | $73.66 | 520,800 | — | — |
| 2008-06-26 | $51.87 | $74.23 | 487,800 | — | — |
| 2008-06-25 | $51.86 | $74.22 | 518,800 | — | — |
| 2008-06-24 | $51.48 | $73.67 | 750,100 | — | — |
| 2008-06-23 | $51.82 | $74.16 | 428,600 | — | — |
| 2008-06-20 | $53.17 | $76.09 | 862,800 | — | — |
| 2008-06-19 | $52.72 | $75.45 | 656,900 | — | — |
| 2008-06-18 | $51.45 | $73.63 | 408,900 | — | — |
| 2008-06-17 | $52.26 | $74.79 | 433,100 | — | — |
| 2008-06-16 | $53.34 | $76.34 | 379,400 | — | — |
| 2008-06-13 | $52.04 | $74.48 | 702,000 | — | — |
| 2008-06-12 | $52.50 | $75.13 | 373,300 | — | — |
| 2008-06-11 | $52.89 | $75.69 | 501,300 | — | — |
| 2008-06-10 | $54.00 | $77.28 | 503,700 | — | — |
| 2008-06-09 | $53.00 | $75.85 | 388,300 | — | — |
| 2008-06-06 | $53.49 | $76.55 | 516,600 | — | — |
| 2008-06-05 | $55.76 | $79.80 | 265,200 | — | — |
| 2008-06-04 | $54.70 | $78.28 | 298,000 | — | — |
| 2008-06-03 | $55.10 | $78.86 | 264,600 | — | — |
| 2008-06-02 | $55.32 | $79.17 | 264,800 | — | — |
| 2008-05-30 | $55.90 | $80.00 | 319,100 | — | — |
| 2008-05-29 | $56.01 | $80.16 | 265,400 | — | — |
| 2008-05-28 | $55.32 | $79.17 | 362,200 | — | — |
| 2008-05-27 | $55.58 | $78.94 | 393,000 | — | — |
| 2008-05-23 | $55.32 | $78.57 | 322,900 | — | — |
| 2008-05-22 | $56.11 | $79.69 | 400,900 | — | — |
| 2008-05-21 | $56.21 | $79.84 | 306,900 | — | — |
| 2008-05-20 | $56.68 | $80.50 | 267,300 | — | — |
| 2008-05-19 | $57.01 | $80.97 | 225,900 | — | — |
| 2008-05-16 | $57.48 | $81.64 | 211,500 | — | — |
| 2008-05-15 | $58.53 | $83.13 | 202,600 | — | — |
| 2008-05-14 | $57.67 | $81.91 | 264,600 | — | — |
| 2008-05-13 | $57.49 | $81.65 | 442,100 | — | — |
| 2008-05-12 | $57.79 | $82.08 | 319,500 | — | — |
| 2008-05-09 | $56.14 | $79.74 | 445,400 | — | — |
| 2008-05-08 | $56.53 | $80.29 | 436,300 | — | — |
| 2008-05-07 | $55.67 | $79.07 | 298,200 | — | — |
| 2008-05-06 | $57.83 | $82.14 | 326,000 | — | — |
| 2008-05-05 | $56.83 | $80.72 | 231,400 | — | — |
| 2008-05-02 | $57.32 | $81.41 | 413,200 | — | — |
| 2008-05-01 | $57.72 | $81.98 | 496,200 | — | — |
| 2008-04-30 | $55.82 | $79.28 | 356,100 | — | — |
| 2008-04-29 | $56.09 | $79.67 | 286,100 | — | — |
| 2008-04-28 | $56.44 | $80.16 | 578,700 | — | — |
| 2008-04-25 | $55.96 | $79.48 | 547,200 | — | — |
| 2008-04-24 | $54.98 | $78.09 | 504,100 | — | — |
| 2008-04-23 | $53.27 | $75.66 | 506,600 | — | — |
| 2008-04-22 | $53.03 | $75.32 | 581,700 | — | — |
| 2008-04-21 | $53.68 | $76.24 | 453,300 | — | — |
| 2008-04-18 | $54.90 | $77.98 | 519,400 | — | — |
| 2008-04-17 | $55.05 | $78.19 | 478,100 | — | — |
| 2008-04-16 | $54.35 | $77.19 | 450,000 | — | — |
| 2008-04-15 | $52.08 | $73.97 | 471,500 | — | — |
| 2008-04-14 | $51.10 | $72.58 | 392,900 | — | — |
| 2008-04-11 | $52.64 | $74.77 | 539,300 | — | — |
| 2008-04-10 | $53.35 | $75.77 | 503,200 | — | — |
| 2008-04-09 | $54.01 | $76.71 | 772,200 | — | — |
| 2008-04-08 | $54.33 | $77.17 | 548,400 | — | — |
| 2008-04-07 | $54.05 | $76.77 | 324,200 | — | — |
| 2008-04-04 | $53.88 | $76.53 | 555,900 | — | — |
| 2008-04-03 | $54.67 | $77.65 | 318,400 | — | — |
| 2008-04-02 | $55.25 | $78.47 | 698,700 | — | — |
| 2008-04-01 | $55.11 | $78.27 | 537,000 | — | — |
| 2008-03-31 | $53.04 | $75.33 | 572,000 | — | — |
| 2008-03-28 | $52.00 | $73.86 | 419,100 | — | — |
| 2008-03-27 | $53.14 | $75.48 | 425,900 | — | — |
| 2008-03-26 | $53.72 | $76.30 | 495,500 | — | — |
| 2008-03-25 | $55.55 | $78.90 | 782,600 | — | — |
| 2008-03-24 | $55.03 | $78.16 | 718,200 | — | — |
| 2008-03-20 | $54.86 | $77.92 | 697,000 | — | — |
| 2008-03-19 | $51.68 | $73.40 | 612,100 | — | — |
| 2008-03-18 | $52.19 | $74.13 | 520,500 | — | — |
| 2008-03-17 | $50.44 | $71.64 | 606,800 | — | — |
| 2008-03-14 | $50.46 | $71.67 | 614,400 | — | — |
| 2008-03-13 | $51.63 | $73.33 | 714,300 | — | — |
| 2008-03-12 | $50.53 | $71.77 | 646,400 | — | — |
| 2008-03-11 | $51.73 | $73.47 | 817,800 | — | — |
| 2008-03-10 | $48.28 | $68.57 | 664,800 | — | — |
| 2008-03-07 | $48.98 | $69.57 | 720,000 | — | — |
| 2008-03-06 | $48.70 | $69.17 | 639,900 | — | — |
| 2008-03-05 | $50.16 | $71.24 | 712,100 | — | — |
| 2008-03-04 | $50.75 | $72.08 | 869,900 | — | — |
| 2008-03-03 | $51.04 | $72.49 | 766,400 | — | — |
| 2008-02-29 | $51.12 | $72.61 | 766,700 | — | — |
| 2008-02-28 | $53.55 | $76.06 | 477,800 | — | — |
| 2008-02-27 | $55.09 | $78.24 | 919,400 | — | — |
| 2008-02-26 | $55.13 | $77.73 | 852,800 | — | — |
| 2008-02-25 | $54.50 | $76.85 | 929,600 | — | — |
| 2008-02-22 | $54.57 | $76.94 | 827,800 | — | — |
| 2008-02-21 | $53.24 | $75.07 | 535,200 | — | — |
| 2008-02-20 | $53.91 | $76.01 | 799,600 | — | — |
| 2008-02-19 | $51.68 | $72.87 | 440,200 | — | — |
| 2008-02-15 | $52.81 | $74.46 | 379,800 | — | — |
| 2008-02-14 | $52.32 | $73.77 | 519,300 | — | — |
| 2008-02-13 | $53.89 | $75.99 | 486,900 | — | — |
| 2008-02-12 | $53.50 | $75.44 | 503,500 | — | — |
| 2008-02-11 | $53.51 | $75.45 | 616,400 | — | — |
| 2008-02-08 | $53.85 | $75.93 | 903,700 | — | — |
| 2008-02-07 | $54.91 | $77.42 | 584,800 | — | — |
| 2008-02-06 | $53.50 | $75.44 | 447,700 | — | — |
| 2008-02-05 | $53.99 | $76.13 | 636,700 | — | — |
| 2008-02-04 | $55.03 | $77.59 | 642,400 | — | — |
| 2008-02-01 | $55.81 | $78.69 | 715,100 | — | — |
| 2008-01-31 | $54.45 | $76.77 | 917,600 | — | — |
| 2008-01-30 | $52.92 | $74.62 | 894,000 | — | — |
| 2008-01-29 | $53.84 | $75.91 | 650,900 | — | — |
| 2008-01-28 | $53.17 | $74.97 | 965,500 | — | — |
| 2008-01-25 | $51.59 | $72.74 | 879,400 | — | — |
| 2008-01-24 | $52.06 | $73.40 | 1,655,800 | — | — |
| 2008-01-23 | $52.21 | $73.62 | 1,633,700 | — | — |
| 2008-01-22 | $47.17 | $66.51 | 1,149,300 | — | — |
| 2008-01-18 | $45.38 | $63.99 | 704,000 | — | — |
| 2008-01-17 | $45.83 | $64.62 | 530,800 | — | — |
| 2008-01-16 | $47.92 | $67.57 | 835,600 | — | — |
| 2008-01-15 | $46.96 | $66.21 | 818,200 | — | — |
| 2008-01-14 | $47.05 | $66.34 | 390,100 | — | — |
| 2008-01-11 | $47.22 | $66.58 | 503,700 | — | — |
| 2008-01-10 | $47.62 | $67.14 | 712,800 | — | — |
| 2008-01-09 | $46.87 | $66.09 | 744,700 | — | — |
| 2008-01-08 | $46.70 | $65.85 | 573,800 | — | — |
| 2008-01-07 | $48.24 | $68.02 | 702,000 | — | — |
| 2008-01-04 | $46.99 | $66.26 | 656,600 | — | — |
| 2008-01-03 | $48.47 | $68.34 | 552,300 | — | — |
| 2008-01-02 | $49.11 | $69.25 | 693,900 | — | — |