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
- 1973-05-03 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 | $39.77 | $89.60 | 383,600 | — | — |
| 2008-12-30 | $38.38 | $86.47 | 408,500 | — | — |
| 2008-12-29 | $37.44 | $84.35 | 95,500 | — | — |
| 2008-12-26 | $38.44 | $86.60 | 77,700 | — | — |
| 2008-12-24 | $37.97 | $85.54 | 100,000 | — | — |
| 2008-12-23 | $38.36 | $86.42 | 243,000 | — | — |
| 2008-12-22 | $39.51 | $89.01 | 178,800 | — | — |
| 2008-12-19 | $40.39 | $91.00 | 419,400 | — | — |
| 2008-12-18 | $40.45 | $91.13 | 232,200 | — | — |
| 2008-12-17 | $40.49 | $91.22 | 307,000 | — | — |
| 2008-12-16 | $40.90 | $92.15 | 327,900 | — | — |
| 2008-12-15 | $39.38 | $88.72 | 336,200 | — | — |
| 2008-12-12 | $40.77 | $91.85 | 276,300 | — | — |
| 2008-12-11 | $40.93 | $92.21 | 278,400 | — | — |
| 2008-12-10 | $42.75 | $96.31 | 191,600 | — | — |
| 2008-12-09 | $41.51 | $93.52 | 272,000 | — | — |
| 2008-12-08 | $43.19 | $97.31 | 292,700 | — | — |
| 2008-12-05 | $41.59 | $93.70 | 371,600 | — | — |
| 2008-12-04 | $39.40 | $88.77 | 223,800 | — | — |
| 2008-12-03 | $39.39 | $88.74 | 414,100 | — | — |
| 2008-12-02 | $38.90 | $87.64 | 357,300 | — | — |
| 2008-12-01 | $38.07 | $85.77 | 313,600 | — | — |
| 2008-11-28 | $40.76 | $91.83 | 126,200 | — | — |
| 2008-11-26 | $39.40 | $88.77 | 334,300 | — | — |
| 2008-11-25 | $37.49 | $84.46 | 224,700 | — | — |
| 2008-11-24 | $38.39 | $86.49 | 241,300 | — | — |
| 2008-11-21 | $36.97 | $83.29 | 562,900 | — | — |
| 2008-11-20 | $36.69 | $82.66 | 465,500 | — | — |
| 2008-11-19 | $38.07 | $85.77 | 184,900 | — | — |
| 2008-11-18 | $39.99 | $89.96 | 168,400 | — | — |
| 2008-11-17 | $40.29 | $90.64 | 241,400 | — | — |
| 2008-11-14 | $39.93 | $89.83 | 377,200 | — | — |
| 2008-11-13 | $42.83 | $96.35 | 254,400 | — | — |
| 2008-11-12 | $39.54 | $88.95 | 335,500 | — | — |
| 2008-11-11 | $41.49 | $93.33 | 243,400 | — | — |
| 2008-11-10 | $42.11 | $94.73 | 279,000 | — | — |
| 2008-11-07 | $42.50 | $95.61 | 197,200 | — | — |
| 2008-11-06 | $43.12 | $97.00 | 334,900 | — | — |
| 2008-11-05 | $42.25 | $95.04 | 299,900 | — | — |
| 2008-11-04 | $45.09 | $101.43 | 192,700 | — | — |
| 2008-11-03 | $44.96 | $101.14 | 373,300 | — | — |
| 2008-10-31 | $43.79 | $98.51 | 660,600 | — | — |
| 2008-10-30 | $41.06 | $92.37 | 280,200 | — | — |
| 2008-10-29 | $38.91 | $87.53 | 345,300 | — | — |
| 2008-10-28 | $39.00 | $87.73 | 630,000 | — | — |
| 2008-10-27 | $37.15 | $83.57 | 677,800 | — | — |
| 2008-10-24 | $39.54 | $88.95 | 549,500 | — | — |
| 2008-10-23 | $39.17 | $88.12 | 452,100 | — | — |
| 2008-10-22 | $39.06 | $87.87 | 896,100 | — | — |
| 2008-10-21 | $36.40 | $81.88 | 215,800 | — | — |
| 2008-10-20 | $35.47 | $79.79 | 244,700 | — | — |
| 2008-10-17 | $33.44 | $75.23 | 251,600 | — | — |
| 2008-10-16 | $33.62 | $75.63 | 373,000 | — | — |
| 2008-10-15 | $32.41 | $72.91 | 324,800 | — | — |
| 2008-10-14 | $36.57 | $82.27 | 312,800 | — | — |
| 2008-10-13 | $36.55 | $82.22 | 148,800 | — | — |
| 2008-10-10 | $32.04 | $72.08 | 637,600 | — | — |
| 2008-10-09 | $32.71 | $73.58 | 346,800 | — | — |
| 2008-10-08 | $34.73 | $78.13 | 424,000 | — | — |
| 2008-10-07 | $36.39 | $81.86 | 325,600 | — | — |
| 2008-10-06 | $38.47 | $86.54 | 424,600 | — | — |
| 2008-10-03 | $39.21 | $88.21 | 199,900 | — | — |
| 2008-10-02 | $39.93 | $89.83 | 264,300 | — | — |
| 2008-10-01 | $41.39 | $93.11 | 168,800 | — | — |
| 2008-09-30 | $41.06 | $92.37 | 199,100 | — | — |
| 2008-09-29 | $40.79 | $91.76 | 311,600 | — | — |
| 2008-09-26 | $42.22 | $94.98 | 188,700 | — | — |
| 2008-09-25 | $42.06 | $94.62 | 164,100 | — | — |
| 2008-09-24 | $42.15 | $94.82 | 118,300 | — | — |
| 2008-09-23 | $43.26 | $97.32 | 163,100 | — | — |
| 2008-09-22 | $43.78 | $98.49 | 142,800 | — | — |
| 2008-09-19 | $45.19 | $101.66 | 823,100 | — | — |
| 2008-09-18 | $47.00 | $105.73 | 474,500 | — | — |
| 2008-09-17 | $43.36 | $97.54 | 342,800 | — | — |
| 2008-09-16 | $45.12 | $101.50 | 297,500 | — | — |
| 2008-09-15 | $44.95 | $101.12 | 176,900 | — | — |
| 2008-09-12 | $44.97 | $101.16 | 166,400 | — | — |
| 2008-09-11 | $44.92 | $101.05 | 184,400 | — | — |
| 2008-09-10 | $43.85 | $98.64 | 340,400 | — | — |
| 2008-09-09 | $42.97 | $96.66 | 373,900 | — | — |
| 2008-09-08 | $43.41 | $97.65 | 305,600 | — | — |
| 2008-09-05 | $42.60 | $95.83 | 181,000 | — | — |
| 2008-09-04 | $43.23 | $97.25 | 196,000 | — | — |
| 2008-09-03 | $44.19 | $99.41 | 295,700 | — | — |
| 2008-09-02 | $43.72 | $98.35 | 198,800 | — | — |
| 2008-08-29 | $43.74 | $98.40 | 128,900 | — | — |
| 2008-08-28 | $44.55 | $100.22 | 175,600 | — | — |
| 2008-08-27 | $44.35 | $99.77 | 192,200 | — | — |
| 2008-08-26 | $44.41 | $99.90 | 294,000 | — | — |
| 2008-08-25 | $43.91 | $98.78 | 300,100 | — | — |
| 2008-08-22 | $44.96 | $101.14 | 204,500 | — | — |
| 2008-08-21 | $44.69 | $100.53 | 229,700 | — | — |
| 2008-08-20 | $45.10 | $101.46 | 218,500 | — | — |
| 2008-08-19 | $45.33 | $101.97 | 189,700 | — | — |
| 2008-08-18 | $45.21 | $101.70 | 158,800 | — | — |
| 2008-08-15 | $45.98 | $103.30 | 160,800 | — | — |
| 2008-08-14 | $46.14 | $103.66 | 131,900 | — | — |
| 2008-08-13 | $45.96 | $103.26 | 207,800 | — | — |
| 2008-08-12 | $45.59 | $102.42 | 163,300 | — | — |
| 2008-08-11 | $45.74 | $102.76 | 229,200 | — | — |
| 2008-08-08 | $44.83 | $100.72 | 297,100 | — | — |
| 2008-08-07 | $43.24 | $97.14 | 197,900 | — | — |
| 2008-08-06 | $44.10 | $99.08 | 192,700 | — | — |
| 2008-08-05 | $43.71 | $98.20 | 290,800 | — | — |
| 2008-08-04 | $42.75 | $96.04 | 228,900 | — | — |
| 2008-08-01 | $43.28 | $97.23 | 346,100 | — | — |
| 2008-07-31 | $42.80 | $96.16 | 536,500 | — | — |
| 2008-07-30 | $41.24 | $92.65 | 428,800 | — | — |
| 2008-07-29 | $40.95 | $92.00 | 804,400 | — | — |
| 2008-07-28 | $38.13 | $85.66 | 715,100 | — | — |
| 2008-07-25 | $39.86 | $89.55 | 144,900 | — | — |
| 2008-07-24 | $39.29 | $88.27 | 319,200 | — | — |
| 2008-07-23 | $39.00 | $87.62 | 396,400 | — | — |
| 2008-07-22 | $38.80 | $87.17 | 329,400 | — | — |
| 2008-07-21 | $38.19 | $85.80 | 97,800 | — | — |
| 2008-07-18 | $37.93 | $85.22 | 244,300 | — | — |
| 2008-07-17 | $37.30 | $83.80 | 397,200 | — | — |
| 2008-07-16 | $37.66 | $84.61 | 265,200 | — | — |
| 2008-07-15 | $37.28 | $83.75 | 298,600 | — | — |
| 2008-07-14 | $36.83 | $82.74 | 213,200 | — | — |
| 2008-07-11 | $37.00 | $83.13 | 303,800 | — | — |
| 2008-07-10 | $37.44 | $84.11 | 250,200 | — | — |
| 2008-07-09 | $37.05 | $83.24 | 325,700 | — | — |
| 2008-07-08 | $37.74 | $84.79 | 259,500 | — | — |
| 2008-07-07 | $36.64 | $82.32 | 247,500 | — | — |
| 2008-07-03 | $36.51 | $82.02 | 251,500 | — | — |
| 2008-07-02 | $36.66 | $82.36 | 387,300 | — | — |
| 2008-07-01 | $37.07 | $83.28 | 251,900 | — | — |
| 2008-06-30 | $36.61 | $82.25 | 248,100 | — | — |
| 2008-06-27 | $36.67 | $82.38 | 636,500 | — | — |
| 2008-06-26 | $36.29 | $81.53 | 272,500 | — | — |
| 2008-06-25 | $36.17 | $81.26 | 287,300 | — | — |
| 2008-06-24 | $35.57 | $79.91 | 333,800 | — | — |
| 2008-06-23 | $35.24 | $79.17 | 144,000 | — | — |
| 2008-06-20 | $35.88 | $80.61 | 273,300 | — | — |
| 2008-06-19 | $36.70 | $82.45 | 275,900 | — | — |
| 2008-06-18 | $36.12 | $81.15 | 237,300 | — | — |
| 2008-06-17 | $36.65 | $82.34 | 174,900 | — | — |
| 2008-06-16 | $37.25 | $83.69 | 317,100 | — | — |
| 2008-06-13 | $36.20 | $81.33 | 242,600 | — | — |
| 2008-06-12 | $34.81 | $78.21 | 199,800 | — | — |
| 2008-06-11 | $34.65 | $77.85 | 188,000 | — | — |
| 2008-06-10 | $34.91 | $78.43 | 150,900 | — | — |
| 2008-06-09 | $35.06 | $78.77 | 152,400 | — | — |
| 2008-06-06 | $35.47 | $79.69 | 191,000 | — | — |
| 2008-06-05 | $36.95 | $83.01 | 158,800 | — | — |
| 2008-06-04 | $36.42 | $81.82 | 235,800 | — | — |
| 2008-06-03 | $36.54 | $82.09 | 246,600 | — | — |
| 2008-06-02 | $36.08 | $81.06 | 247,300 | — | — |
| 2008-05-30 | $36.22 | $81.37 | 249,400 | — | — |
| 2008-05-29 | $36.15 | $81.22 | 159,600 | — | — |
| 2008-05-28 | $35.63 | $80.05 | 243,700 | — | — |
| 2008-05-27 | $36.32 | $81.60 | 203,600 | — | — |
| 2008-05-23 | $35.99 | $80.72 | 209,200 | — | — |
| 2008-05-22 | $36.20 | $81.19 | 398,900 | — | — |
| 2008-05-21 | $35.28 | $79.13 | 372,700 | — | — |
| 2008-05-20 | $35.30 | $79.17 | 839,100 | — | — |
| 2008-05-19 | $34.01 | $76.28 | 917,900 | — | — |
| 2008-05-16 | $35.12 | $78.77 | 255,100 | — | — |
| 2008-05-15 | $35.34 | $79.26 | 229,800 | — | — |
| 2008-05-14 | $34.91 | $78.30 | 493,200 | — | — |
| 2008-05-13 | $34.09 | $76.46 | 374,200 | — | — |
| 2008-05-12 | $33.75 | $75.70 | 344,500 | — | — |
| 2008-05-09 | $33.19 | $74.44 | 479,300 | — | — |
| 2008-05-08 | $33.74 | $75.68 | 583,100 | — | — |
| 2008-05-07 | $33.58 | $75.32 | 454,300 | — | — |
| 2008-05-06 | $33.81 | $75.83 | 489,300 | — | — |
| 2008-05-05 | $34.00 | $76.26 | 648,700 | — | — |
| 2008-05-02 | $34.71 | $77.85 | 409,300 | — | — |
| 2008-05-01 | $34.70 | $77.83 | 407,600 | — | — |
| 2008-04-30 | $34.10 | $76.48 | 672,600 | — | — |
| 2008-04-29 | $33.79 | $75.79 | 537,600 | — | — |
| 2008-04-28 | $34.32 | $76.98 | 1,317,500 | — | — |
| 2008-04-25 | $32.75 | $73.45 | 4,358,800 | — | — |
| 2008-04-24 | $40.22 | $90.21 | 492,900 | — | — |
| 2008-04-23 | $39.51 | $88.62 | 254,800 | — | — |
| 2008-04-22 | $38.79 | $87.00 | 334,300 | — | — |
| 2008-04-21 | $40.00 | $89.72 | 177,400 | — | — |
| 2008-04-18 | $40.84 | $91.60 | 163,800 | — | — |
| 2008-04-17 | $40.56 | $90.97 | 439,600 | — | — |
| 2008-04-16 | $40.56 | $90.97 | 287,700 | — | — |
| 2008-04-15 | $39.84 | $89.36 | 349,600 | — | — |
| 2008-04-14 | $40.06 | $89.85 | 403,100 | — | — |
| 2008-04-11 | $42.30 | $94.87 | 455,700 | — | — |
| 2008-04-10 | $43.24 | $96.98 | 526,500 | — | — |
| 2008-04-09 | $42.20 | $94.65 | 216,400 | — | — |
| 2008-04-08 | $42.20 | $94.65 | 236,900 | — | — |
| 2008-04-07 | $42.31 | $94.90 | 179,100 | — | — |
| 2008-04-04 | $42.92 | $96.27 | 228,200 | — | — |
| 2008-04-03 | $43.83 | $98.31 | 209,400 | — | — |
| 2008-04-02 | $44.00 | $98.69 | 469,800 | — | — |
| 2008-04-01 | $43.83 | $98.31 | 505,700 | — | — |
| 2008-03-31 | $42.20 | $94.65 | 310,400 | — | — |
| 2008-03-28 | $41.65 | $93.42 | 353,500 | — | — |
| 2008-03-27 | $42.77 | $95.93 | 234,500 | — | — |
| 2008-03-26 | $42.42 | $95.14 | 167,000 | — | — |
| 2008-03-25 | $43.86 | $98.37 | 336,600 | — | — |
| 2008-03-24 | $43.29 | $97.10 | 200,800 | — | — |
| 2008-03-20 | $42.25 | $94.76 | 725,900 | — | — |
| 2008-03-19 | $43.02 | $96.49 | 278,700 | — | — |
| 2008-03-18 | $43.60 | $97.79 | 411,600 | — | — |
| 2008-03-17 | $42.13 | $94.49 | 305,700 | — | — |
| 2008-03-14 | $43.46 | $97.48 | 657,400 | — | — |
| 2008-03-13 | $44.19 | $99.11 | 527,600 | — | — |
| 2008-03-12 | $44.72 | $100.30 | 580,000 | — | — |
| 2008-03-11 | $43.87 | $98.40 | 385,000 | — | — |
| 2008-03-10 | $43.34 | $97.21 | 196,200 | — | — |
| 2008-03-07 | $44.13 | $98.98 | 271,500 | — | — |
| 2008-03-06 | $44.37 | $99.52 | 495,800 | — | — |
| 2008-03-05 | $46.04 | $103.26 | 325,300 | — | — |
| 2008-03-04 | $46.67 | $104.68 | 451,400 | — | — |
| 2008-03-03 | $46.38 | $104.03 | 416,900 | — | — |
| 2008-02-29 | $47.71 | $107.01 | 322,900 | — | — |
| 2008-02-28 | $48.65 | $109.12 | 432,300 | — | — |
| 2008-02-27 | $50.09 | $112.35 | 379,000 | — | — |
| 2008-02-26 | $50.32 | $112.86 | 455,000 | — | — |
| 2008-02-25 | $49.39 | $110.78 | 869,400 | — | — |
| 2008-02-22 | $52.04 | $116.72 | 814,200 | — | — |
| 2008-02-21 | $50.05 | $112.12 | 245,300 | — | — |
| 2008-02-20 | $50.43 | $112.97 | 404,500 | — | — |
| 2008-02-19 | $51.42 | $115.19 | 355,100 | — | — |
| 2008-02-15 | $51.79 | $116.02 | 251,200 | — | — |
| 2008-02-14 | $52.73 | $118.13 | 170,300 | — | — |
| 2008-02-13 | $53.38 | $119.58 | 242,400 | — | — |
| 2008-02-12 | $52.41 | $117.41 | 220,000 | — | — |
| 2008-02-11 | $51.81 | $116.07 | 218,500 | — | — |
| 2008-02-08 | $51.50 | $115.37 | 229,600 | — | — |
| 2008-02-07 | $51.03 | $114.32 | 237,500 | — | — |
| 2008-02-06 | $50.43 | $112.97 | 219,300 | — | — |
| 2008-02-05 | $49.96 | $111.92 | 209,800 | — | — |
| 2008-02-04 | $50.99 | $114.23 | 275,300 | — | — |
| 2008-02-01 | $52.08 | $116.67 | 192,300 | — | — |
| 2008-01-31 | $51.29 | $114.90 | 347,100 | — | — |
| 2008-01-30 | $51.06 | $114.38 | 176,300 | — | — |
| 2008-01-29 | $51.12 | $114.52 | 211,700 | — | — |
| 2008-01-28 | $52.15 | $116.83 | 339,300 | — | — |
| 2008-01-25 | $51.57 | $115.53 | 277,700 | — | — |
| 2008-01-24 | $51.63 | $115.66 | 486,800 | — | — |
| 2008-01-23 | $52.69 | $118.04 | 269,400 | — | — |
| 2008-01-22 | $52.03 | $116.56 | 273,600 | — | — |
| 2008-01-18 | $52.02 | $116.54 | 242,300 | — | — |
| 2008-01-17 | $52.70 | $118.06 | 237,800 | — | — |
| 2008-01-16 | $52.97 | $118.66 | 260,700 | — | — |
| 2008-01-15 | $53.11 | $118.98 | 292,600 | — | — |
| 2008-01-14 | $53.85 | $120.64 | 228,000 | — | — |
| 2008-01-11 | $54.25 | $121.53 | 253,200 | — | — |
| 2008-01-10 | $55.88 | $125.18 | 387,100 | — | — |
| 2008-01-09 | $55.11 | $123.46 | 461,300 | — | — |
| 2008-01-08 | $53.54 | $119.94 | 332,000 | — | — |
| 2008-01-07 | $53.14 | $119.04 | 271,200 | — | — |
| 2008-01-04 | $53.15 | $119.07 | 198,400 | — | — |
| 2008-01-03 | $53.82 | $120.57 | 212,900 | — | — |
| 2008-01-02 | $54.57 | $122.25 | 348,600 | — | — |