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
- 2003-12-12 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 | $58.66 | $71.57 | 511,300 | — | — |
| 2008-12-30 | $57.99 | $70.75 | 699,800 | — | — |
| 2008-12-29 | $56.58 | $69.03 | 550,700 | — | — |
| 2008-12-26 | $57.74 | $70.45 | 445,000 | — | — |
| 2008-12-24 | $56.05 | $68.39 | 226,300 | — | — |
| 2008-12-23 | $55.80 | $68.08 | 490,300 | — | — |
| 2008-12-22 | $55.01 | $67.12 | 692,800 | — | — |
| 2008-12-19 | $56.71 | $69.19 | 941,900 | — | — |
| 2008-12-18 | $55.07 | $67.19 | 712,200 | — | — |
| 2008-12-17 | $58.97 | $71.95 | 514,000 | — | — |
| 2008-12-16 | $59.96 | $73.16 | 782,400 | — | — |
| 2008-12-15 | $56.48 | $68.91 | 856,400 | — | — |
| 2008-12-12 | $53.34 | $65.08 | 587,300 | — | — |
| 2008-12-11 | $51.61 | $62.97 | 719,900 | — | — |
| 2008-12-10 | $51.30 | $62.59 | 605,200 | — | — |
| 2008-12-09 | $48.83 | $59.58 | 581,100 | — | — |
| 2008-12-08 | $49.68 | $60.62 | 736,800 | — | — |
| 2008-12-05 | $48.89 | $59.65 | 748,200 | — | — |
| 2008-12-04 | $44.04 | $53.73 | 913,800 | — | — |
| 2008-12-03 | $46.77 | $57.06 | 1,117,900 | — | — |
| 2008-12-02 | $50.25 | $61.31 | 497,200 | — | — |
| 2008-12-01 | $49.61 | $60.53 | 674,300 | — | — |
| 2008-11-28 | $55.99 | $68.31 | 130,600 | — | — |
| 2008-11-26 | $55.69 | $67.95 | 632,400 | — | — |
| 2008-11-25 | $50.95 | $61.76 | 942,300 | — | — |
| 2008-11-24 | $51.95 | $62.97 | 749,800 | — | — |
| 2008-11-21 | $47.02 | $56.99 | 1,228,200 | — | — |
| 2008-11-20 | $43.48 | $52.70 | 980,200 | — | — |
| 2008-11-19 | $47.78 | $57.91 | 568,400 | — | — |
| 2008-11-18 | $52.61 | $63.77 | 412,400 | — | — |
| 2008-11-17 | $54.21 | $65.71 | 777,400 | — | — |
| 2008-11-14 | $52.06 | $63.10 | 456,200 | — | — |
| 2008-11-13 | $55.08 | $66.76 | 902,700 | — | — |
| 2008-11-12 | $50.81 | $61.59 | 666,400 | — | — |
| 2008-11-11 | $52.96 | $64.19 | 738,300 | — | — |
| 2008-11-10 | $57.68 | $69.91 | 453,100 | — | — |
| 2008-11-07 | $58.19 | $70.53 | 572,700 | — | — |
| 2008-11-06 | $54.87 | $66.51 | 724,400 | — | — |
| 2008-11-05 | $54.94 | $66.59 | 704,500 | — | — |
| 2008-11-04 | $55.50 | $67.27 | 686,300 | — | — |
| 2008-11-03 | $55.56 | $67.34 | 774,500 | — | — |
| 2008-10-31 | $54.93 | $66.58 | 711,600 | — | — |
| 2008-10-30 | $53.37 | $64.69 | 948,600 | — | — |
| 2008-10-29 | $52.68 | $63.85 | 1,602,600 | — | — |
| 2008-10-28 | $42.52 | $51.54 | 1,033,200 | — | — |
| 2008-10-27 | $39.89 | $48.35 | 515,500 | — | — |
| 2008-10-24 | $40.91 | $49.59 | 629,200 | — | — |
| 2008-10-23 | $40.09 | $48.59 | 1,117,200 | — | — |
| 2008-10-22 | $43.30 | $52.48 | 873,700 | — | — |
| 2008-10-21 | $47.99 | $58.17 | 706,300 | — | — |
| 2008-10-20 | $50.86 | $61.65 | 693,100 | — | — |
| 2008-10-17 | $46.03 | $55.79 | 902,700 | — | — |
| 2008-10-16 | $46.33 | $56.16 | 1,450,600 | — | — |
| 2008-10-15 | $42.85 | $51.94 | 1,323,800 | — | — |
| 2008-10-14 | $47.63 | $57.73 | 1,011,400 | — | — |
| 2008-10-13 | $52.84 | $64.05 | 274,100 | — | — |
| 2008-10-10 | $45.77 | $55.48 | 1,569,100 | — | — |
| 2008-10-09 | $45.40 | $55.03 | 991,900 | — | — |
| 2008-10-08 | $48.29 | $58.53 | 1,423,100 | — | — |
| 2008-10-07 | $46.39 | $56.23 | 1,642,300 | — | — |
| 2008-10-06 | $47.55 | $57.63 | 1,214,900 | — | — |
| 2008-10-03 | $45.93 | $55.67 | 1,421,800 | — | — |
| 2008-10-02 | $42.28 | $51.25 | 2,458,700 | — | — |
| 2008-10-01 | $48.18 | $58.40 | 1,109,000 | — | — |
| 2008-09-30 | $52.39 | $63.50 | 731,500 | — | — |
| 2008-09-29 | $47.06 | $57.04 | 1,146,700 | — | — |
| 2008-09-26 | $54.69 | $66.29 | 786,500 | — | — |
| 2008-09-25 | $57.87 | $70.14 | 449,900 | — | — |
| 2008-09-24 | $58.27 | $70.63 | 525,900 | — | — |
| 2008-09-23 | $58.30 | $70.66 | 489,500 | — | — |
| 2008-09-22 | $61.16 | $74.13 | 486,700 | — | — |
| 2008-09-19 | $61.45 | $74.48 | 1,065,700 | — | — |
| 2008-09-18 | $56.67 | $68.69 | 1,101,800 | — | — |
| 2008-09-17 | $55.01 | $66.68 | 863,400 | — | — |
| 2008-09-16 | $58.41 | $70.80 | 805,300 | — | — |
| 2008-09-15 | $56.29 | $68.23 | 673,800 | — | — |
| 2008-09-12 | $61.78 | $74.88 | 1,107,300 | — | — |
| 2008-09-11 | $56.19 | $68.11 | 983,700 | — | — |
| 2008-09-10 | $53.91 | $65.34 | 1,030,600 | — | — |
| 2008-09-09 | $50.89 | $61.68 | 1,105,400 | — | — |
| 2008-09-08 | $55.66 | $67.46 | 585,400 | — | — |
| 2008-09-05 | $58.33 | $70.70 | 754,000 | — | — |
| 2008-09-04 | $56.92 | $68.99 | 920,900 | — | — |
| 2008-09-03 | $60.01 | $72.74 | 1,143,800 | — | — |
| 2008-09-02 | $63.39 | $76.83 | 891,200 | — | — |
| 2008-08-29 | $69.27 | $83.96 | 367,300 | — | — |
| 2008-08-28 | $70.25 | $85.15 | 447,500 | — | — |
| 2008-08-27 | $70.09 | $84.96 | 421,700 | — | — |
| 2008-08-26 | $67.36 | $81.24 | 363,300 | — | — |
| 2008-08-25 | $66.40 | $80.08 | 282,600 | — | — |
| 2008-08-22 | $67.33 | $81.20 | 456,100 | — | — |
| 2008-08-21 | $68.84 | $83.03 | 475,500 | — | — |
| 2008-08-20 | $68.65 | $82.80 | 541,300 | — | — |
| 2008-08-19 | $65.78 | $79.33 | 509,800 | — | — |
| 2008-08-18 | $66.42 | $80.11 | 746,900 | — | — |
| 2008-08-15 | $63.81 | $76.96 | 514,100 | — | — |
| 2008-08-14 | $65.67 | $79.20 | 421,600 | — | — |
| 2008-08-13 | $66.44 | $80.13 | 774,100 | — | — |
| 2008-08-12 | $63.92 | $77.09 | 660,300 | — | — |
| 2008-08-11 | $61.85 | $74.59 | 721,500 | — | — |
| 2008-08-08 | $63.05 | $76.04 | 891,700 | — | — |
| 2008-08-07 | $63.67 | $76.79 | 630,900 | — | — |
| 2008-08-06 | $66.35 | $80.02 | 703,100 | — | — |
| 2008-08-05 | $65.22 | $78.66 | 1,036,700 | — | — |
| 2008-08-04 | $64.66 | $77.98 | 1,222,600 | — | — |
| 2008-08-01 | $74.70 | $90.09 | 753,400 | — | — |
| 2008-07-31 | $75.60 | $91.18 | 769,800 | — | — |
| 2008-07-30 | $76.89 | $92.73 | 1,414,800 | — | — |
| 2008-07-29 | $69.49 | $83.81 | 2,522,000 | — | — |
| 2008-07-28 | $69.86 | $84.26 | 360,500 | — | — |
| 2008-07-25 | $69.71 | $84.07 | 504,700 | — | — |
| 2008-07-24 | $66.92 | $80.71 | 1,510,800 | — | — |
| 2008-07-23 | $71.27 | $85.96 | 772,300 | — | — |
| 2008-07-22 | $77.42 | $93.37 | 417,100 | — | — |
| 2008-07-21 | $78.53 | $94.71 | 620,600 | — | — |
| 2008-07-18 | $73.59 | $88.75 | 721,900 | — | — |
| 2008-07-17 | $73.00 | $88.04 | 693,500 | — | — |
| 2008-07-16 | $72.28 | $87.17 | 498,800 | — | — |
| 2008-07-15 | $72.16 | $87.03 | 574,400 | — | — |
| 2008-07-14 | $73.17 | $88.25 | 512,200 | — | — |
| 2008-07-11 | $72.63 | $87.60 | 468,300 | — | — |
| 2008-07-10 | $72.43 | $87.35 | 489,900 | — | — |
| 2008-07-09 | $72.18 | $87.05 | 689,700 | — | — |
| 2008-07-08 | $69.69 | $84.05 | 948,400 | — | — |
| 2008-07-07 | $71.46 | $86.19 | 581,300 | — | — |
| 2008-07-03 | $71.19 | $85.86 | 732,200 | — | — |
| 2008-07-02 | $75.44 | $90.99 | 626,700 | — | — |
| 2008-07-01 | $80.60 | $97.21 | 721,500 | — | — |
| 2008-06-30 | $80.56 | $97.16 | 1,125,200 | — | — |
| 2008-06-27 | $79.90 | $96.36 | 822,600 | — | — |
| 2008-06-26 | $79.50 | $95.88 | 403,500 | — | — |
| 2008-06-25 | $81.58 | $98.39 | 507,300 | — | — |
| 2008-06-24 | $80.92 | $97.59 | 432,900 | — | — |
| 2008-06-23 | $82.48 | $99.48 | 715,300 | — | — |
| 2008-06-20 | $83.55 | $100.77 | 840,200 | — | — |
| 2008-06-19 | $85.61 | $103.25 | 701,000 | — | — |
| 2008-06-18 | $84.10 | $101.43 | 370,300 | — | — |
| 2008-06-17 | $85.40 | $103.00 | 547,800 | — | — |
| 2008-06-16 | $83.85 | $101.13 | 590,700 | — | — |
| 2008-06-13 | $81.97 | $98.86 | 468,100 | — | — |
| 2008-06-12 | $79.80 | $96.24 | 347,300 | — | — |
| 2008-06-11 | $81.04 | $97.74 | 553,300 | — | — |
| 2008-06-10 | $80.85 | $97.51 | 471,600 | — | — |
| 2008-06-09 | $81.20 | $97.93 | 538,300 | — | — |
| 2008-06-06 | $81.00 | $97.69 | 794,700 | — | — |
| 2008-06-05 | $79.43 | $95.80 | 360,300 | — | — |
| 2008-06-04 | $76.59 | $92.37 | 592,000 | — | — |
| 2008-06-03 | $77.45 | $93.41 | 1,303,100 | — | — |
| 2008-06-02 | $73.72 | $88.91 | 540,700 | — | — |
| 2008-05-30 | $73.00 | $88.04 | 575,100 | — | — |
| 2008-05-29 | $73.68 | $88.86 | 582,900 | — | — |
| 2008-05-28 | $75.43 | $90.97 | 696,900 | — | — |
| 2008-05-27 | $72.89 | $87.51 | 407,700 | — | — |
| 2008-05-23 | $70.90 | $85.12 | 465,400 | — | — |
| 2008-05-22 | $73.79 | $88.59 | 609,000 | — | — |
| 2008-05-21 | $72.68 | $87.25 | 765,800 | — | — |
| 2008-05-20 | $72.16 | $86.63 | 546,200 | — | — |
| 2008-05-19 | $72.13 | $86.59 | 740,100 | — | — |
| 2008-05-16 | $70.47 | $84.60 | 421,500 | — | — |
| 2008-05-15 | $70.69 | $84.86 | 254,300 | — | — |
| 2008-05-14 | $69.68 | $83.65 | 507,300 | — | — |
| 2008-05-13 | $70.05 | $84.10 | 538,700 | — | — |
| 2008-05-12 | $68.52 | $82.26 | 419,700 | — | — |
| 2008-05-09 | $66.49 | $79.82 | 471,400 | — | — |
| 2008-05-08 | $67.23 | $80.71 | 521,200 | — | — |
| 2008-05-07 | $67.06 | $80.51 | 648,600 | — | — |
| 2008-05-06 | $67.60 | $81.15 | 758,800 | — | — |
| 2008-05-05 | $67.85 | $81.46 | 552,200 | — | — |
| 2008-05-02 | $66.32 | $79.62 | 738,200 | — | — |
| 2008-05-01 | $63.60 | $76.35 | 1,245,800 | — | — |
| 2008-04-30 | $63.00 | $75.63 | 1,739,700 | — | — |
| 2008-04-29 | $66.22 | $79.50 | 1,552,800 | — | — |
| 2008-04-28 | $72.02 | $86.46 | 911,600 | — | — |
| 2008-04-25 | $72.37 | $86.88 | 558,700 | — | — |
| 2008-04-24 | $68.51 | $82.25 | 1,041,400 | — | — |
| 2008-04-23 | $74.25 | $89.14 | 479,300 | — | — |
| 2008-04-22 | $74.15 | $89.02 | 799,600 | — | — |
| 2008-04-21 | $76.04 | $91.29 | 913,600 | — | — |
| 2008-04-18 | $71.73 | $86.11 | 827,300 | — | — |
| 2008-04-17 | $72.13 | $86.59 | 640,700 | — | — |
| 2008-04-16 | $71.81 | $86.21 | 951,700 | — | — |
| 2008-04-15 | $69.00 | $82.84 | 373,100 | — | — |
| 2008-04-14 | $69.53 | $83.47 | 573,800 | — | — |
| 2008-04-11 | $67.47 | $81.00 | 348,500 | — | — |
| 2008-04-10 | $68.19 | $81.86 | 446,300 | — | — |
| 2008-04-09 | $67.25 | $80.73 | 496,500 | — | — |
| 2008-04-08 | $68.63 | $82.39 | 450,000 | — | — |
| 2008-04-07 | $67.36 | $80.87 | 633,800 | — | — |
| 2008-04-04 | $68.24 | $81.92 | 1,402,100 | — | — |
| 2008-04-03 | $64.05 | $76.89 | 455,600 | — | — |
| 2008-04-02 | $62.28 | $74.77 | 571,000 | — | — |
| 2008-04-01 | $62.22 | $74.70 | 1,110,000 | — | — |
| 2008-03-31 | $58.98 | $70.81 | 700,300 | — | — |
| 2008-03-28 | $61.95 | $74.37 | 468,400 | — | — |
| 2008-03-27 | $61.58 | $73.93 | 550,000 | — | — |
| 2008-03-26 | $62.60 | $75.15 | 433,100 | — | — |
| 2008-03-25 | $62.59 | $75.14 | 1,204,200 | — | — |
| 2008-03-24 | $60.55 | $72.69 | 697,700 | — | — |
| 2008-03-20 | $57.65 | $69.21 | 1,904,500 | — | — |
| 2008-03-19 | $58.95 | $70.77 | 687,500 | — | — |
| 2008-03-18 | $61.00 | $73.23 | 531,300 | — | — |
| 2008-03-17 | $58.25 | $69.93 | 585,500 | — | — |
| 2008-03-14 | $60.17 | $72.24 | 748,400 | — | — |
| 2008-03-13 | $60.76 | $72.94 | 789,400 | — | — |
| 2008-03-12 | $59.38 | $71.29 | 804,200 | — | — |
| 2008-03-11 | $59.68 | $71.65 | 758,100 | — | — |
| 2008-03-10 | $55.12 | $66.17 | 949,300 | — | — |
| 2008-03-07 | $58.71 | $70.48 | 570,700 | — | — |
| 2008-03-06 | $59.43 | $71.35 | 962,100 | — | — |
| 2008-03-05 | $59.48 | $71.41 | 658,200 | — | — |
| 2008-03-04 | $58.18 | $69.85 | 777,900 | — | — |
| 2008-03-03 | $59.04 | $70.88 | 1,067,400 | — | — |
| 2008-02-29 | $56.92 | $68.33 | 862,000 | — | — |
| 2008-02-28 | $57.94 | $69.56 | 563,200 | — | — |
| 2008-02-27 | $57.71 | $69.28 | 817,700 | — | — |
| 2008-02-26 | $57.94 | $69.16 | 1,088,500 | — | — |
| 2008-02-25 | $59.11 | $70.55 | 1,200,900 | — | — |
| 2008-02-22 | $55.69 | $66.47 | 866,800 | — | — |
| 2008-02-21 | $54.68 | $65.26 | 622,900 | — | — |
| 2008-02-20 | $55.54 | $66.29 | 998,800 | — | — |
| 2008-02-19 | $54.76 | $65.36 | 1,495,600 | — | — |
| 2008-02-15 | $54.72 | $65.31 | 1,170,300 | — | — |
| 2008-02-14 | $54.31 | $64.82 | 1,180,700 | — | — |
| 2008-02-13 | $53.43 | $63.77 | 1,251,700 | — | — |
| 2008-02-12 | $51.26 | $61.18 | 2,379,100 | — | — |
| 2008-02-11 | $46.01 | $54.92 | 1,172,100 | — | — |
| 2008-02-08 | $42.66 | $50.92 | 406,900 | — | — |
| 2008-02-07 | $42.74 | $51.01 | 963,400 | — | — |
| 2008-02-06 | $40.60 | $48.46 | 493,400 | — | — |
| 2008-02-05 | $40.00 | $47.74 | 450,500 | — | — |
| 2008-02-04 | $42.33 | $50.52 | 877,400 | — | — |
| 2008-02-01 | $42.07 | $50.21 | 481,600 | — | — |
| 2008-01-31 | $42.44 | $50.66 | 612,500 | — | — |
| 2008-01-30 | $42.13 | $50.29 | 476,200 | — | — |
| 2008-01-29 | $42.59 | $50.83 | 329,400 | — | — |
| 2008-01-28 | $42.36 | $50.56 | 656,900 | — | — |
| 2008-01-25 | $41.51 | $49.55 | 783,700 | — | — |
| 2008-01-24 | $40.19 | $47.97 | 732,400 | — | — |
| 2008-01-23 | $39.70 | $47.38 | 639,100 | — | — |
| 2008-01-22 | $37.58 | $44.85 | 431,800 | — | — |
| 2008-01-18 | $37.11 | $44.29 | 505,400 | — | — |
| 2008-01-17 | $39.31 | $46.92 | 306,200 | — | — |
| 2008-01-16 | $40.72 | $48.60 | 271,400 | — | — |
| 2008-01-15 | $42.14 | $50.30 | 321,300 | — | — |
| 2008-01-14 | $42.78 | $51.06 | 534,100 | — | — |
| 2008-01-11 | $41.37 | $49.38 | 344,100 | — | — |
| 2008-01-10 | $40.92 | $48.84 | 371,700 | — | — |
| 2008-01-09 | $40.14 | $47.91 | 471,000 | — | — |
| 2008-01-08 | $39.31 | $46.92 | 401,300 | — | — |
| 2008-01-07 | $40.03 | $47.78 | 414,700 | — | — |
| 2008-01-04 | $40.05 | $47.80 | 325,900 | — | — |
| 2008-01-03 | $40.01 | $47.76 | 367,400 | — | — |
| 2008-01-02 | $40.44 | $48.27 | 435,200 | — | — |