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 | $45.82 | $45.82 | 395,900 | — | — |
| 2008-12-30 | $45.24 | $45.24 | 266,000 | — | — |
| 2008-12-29 | $44.37 | $44.37 | 194,100 | — | — |
| 2008-12-26 | $45.17 | $45.17 | 189,700 | — | — |
| 2008-12-24 | $44.64 | $44.64 | 144,000 | — | — |
| 2008-12-23 | $45.41 | $45.41 | 240,000 | — | — |
| 2008-12-22 | $46.48 | $46.48 | 375,400 | — | — |
| 2008-12-19 | $47.14 | $47.14 | 673,700 | — | — |
| 2008-12-18 | $45.96 | $45.96 | 443,500 | — | — |
| 2008-12-17 | $47.59 | $47.59 | 344,500 | — | — |
| 2008-12-16 | $48.03 | $48.03 | 490,900 | — | — |
| 2008-12-15 | $47.47 | $47.47 | 543,800 | — | — |
| 2008-12-12 | $48.95 | $48.95 | 616,700 | — | — |
| 2008-12-11 | $45.70 | $45.70 | 461,200 | — | — |
| 2008-12-10 | $46.59 | $46.59 | 344,700 | — | — |
| 2008-12-09 | $46.79 | $46.79 | 587,700 | — | — |
| 2008-12-08 | $48.94 | $48.94 | 709,400 | — | — |
| 2008-12-05 | $48.88 | $48.88 | 1,137,300 | — | — |
| 2008-12-04 | $44.02 | $44.02 | 507,200 | — | — |
| 2008-12-03 | $45.32 | $45.32 | 516,800 | — | — |
| 2008-12-02 | $46.20 | $46.20 | 390,700 | — | — |
| 2008-12-01 | $45.13 | $45.13 | 503,100 | — | — |
| 2008-11-28 | $47.43 | $47.43 | 125,200 | — | — |
| 2008-11-26 | $46.81 | $46.81 | 305,700 | — | — |
| 2008-11-25 | $45.00 | $45.00 | 360,400 | — | — |
| 2008-11-24 | $46.72 | $46.72 | 632,400 | — | — |
| 2008-11-21 | $43.27 | $43.27 | 565,500 | — | — |
| 2008-11-20 | $41.07 | $41.07 | 410,800 | — | — |
| 2008-11-19 | $41.42 | $41.42 | 278,300 | — | — |
| 2008-11-18 | $44.11 | $44.11 | 206,700 | — | — |
| 2008-11-17 | $43.63 | $43.63 | 272,600 | — | — |
| 2008-11-14 | $44.00 | $44.00 | 299,600 | — | — |
| 2008-11-13 | $46.31 | $46.31 | 327,700 | — | — |
| 2008-11-12 | $43.75 | $43.75 | 363,700 | — | — |
| 2008-11-11 | $45.75 | $45.75 | 263,400 | — | — |
| 2008-11-10 | $48.03 | $48.03 | 807,700 | — | — |
| 2008-11-07 | $46.39 | $46.39 | 680,700 | — | — |
| 2008-11-06 | $46.11 | $46.11 | 302,000 | — | — |
| 2008-11-05 | $47.25 | $47.25 | 414,000 | — | — |
| 2008-11-04 | $49.40 | $49.40 | 252,000 | — | — |
| 2008-11-03 | $49.23 | $49.23 | 379,900 | — | — |
| 2008-10-31 | $48.42 | $48.42 | 460,100 | — | — |
| 2008-10-30 | $47.33 | $47.33 | 237,000 | — | — |
| 2008-10-29 | $46.11 | $46.11 | 564,100 | — | — |
| 2008-10-28 | $43.50 | $43.50 | 437,400 | — | — |
| 2008-10-27 | $40.83 | $40.83 | 304,300 | — | — |
| 2008-10-24 | $42.45 | $42.45 | 510,800 | — | — |
| 2008-10-23 | $42.89 | $42.89 | 475,500 | — | — |
| 2008-10-22 | $43.56 | $43.56 | 453,200 | — | — |
| 2008-10-21 | $44.02 | $44.02 | 244,100 | — | — |
| 2008-10-20 | $45.09 | $45.09 | 271,600 | — | — |
| 2008-10-17 | $43.03 | $43.03 | 405,700 | — | — |
| 2008-10-16 | $44.51 | $44.51 | 499,100 | — | — |
| 2008-10-15 | $43.62 | $43.62 | 529,100 | — | — |
| 2008-10-14 | $46.22 | $46.22 | 440,100 | — | — |
| 2008-10-13 | $46.25 | $46.25 | 504,600 | — | — |
| 2008-10-10 | $43.98 | $43.98 | 533,500 | — | — |
| 2008-10-09 | $43.66 | $43.66 | 370,100 | — | — |
| 2008-10-08 | $45.07 | $45.07 | 381,900 | — | — |
| 2008-10-07 | $44.67 | $44.67 | 399,000 | — | — |
| 2008-10-06 | $48.23 | $48.23 | 391,900 | — | — |
| 2008-10-03 | $48.35 | $48.35 | 452,300 | — | — |
| 2008-10-02 | $49.72 | $49.72 | 553,700 | — | — |
| 2008-10-01 | $50.23 | $50.23 | 249,500 | — | — |
| 2008-09-30 | $49.24 | $49.24 | 410,600 | — | — |
| 2008-09-29 | $48.32 | $48.32 | 294,200 | — | — |
| 2008-09-26 | $50.11 | $50.11 | 343,900 | — | — |
| 2008-09-25 | $49.13 | $49.13 | 175,300 | — | — |
| 2008-09-24 | $48.55 | $48.55 | 396,500 | — | — |
| 2008-09-23 | $47.11 | $47.11 | 221,500 | — | — |
| 2008-09-22 | $47.22 | $47.22 | 284,900 | — | — |
| 2008-09-19 | $47.81 | $47.81 | 735,500 | — | — |
| 2008-09-18 | $46.06 | $46.06 | 891,000 | — | — |
| 2008-09-17 | $40.27 | $40.27 | 390,000 | — | — |
| 2008-09-16 | $42.54 | $42.54 | 476,100 | — | — |
| 2008-09-15 | $40.53 | $40.53 | 260,900 | — | — |
| 2008-09-12 | $42.70 | $42.70 | 171,400 | — | — |
| 2008-09-11 | $42.23 | $42.23 | 337,800 | — | — |
| 2008-09-10 | $42.30 | $42.30 | 376,700 | — | — |
| 2008-09-09 | $42.30 | $42.30 | 469,200 | — | — |
| 2008-09-08 | $45.41 | $45.41 | 336,800 | — | — |
| 2008-09-05 | $44.57 | $44.57 | 335,700 | — | — |
| 2008-09-04 | $45.60 | $45.60 | 297,100 | — | — |
| 2008-09-03 | $46.00 | $46.00 | 273,100 | — | — |
| 2008-09-02 | $46.02 | $46.02 | 213,300 | — | — |
| 2008-08-29 | $45.72 | $45.72 | 89,800 | — | — |
| 2008-08-28 | $45.57 | $45.57 | 143,200 | — | — |
| 2008-08-27 | $45.40 | $45.40 | 194,500 | — | — |
| 2008-08-26 | $45.49 | $45.49 | 183,900 | — | — |
| 2008-08-25 | $45.38 | $45.38 | 237,800 | — | — |
| 2008-08-22 | $45.79 | $45.79 | 168,700 | — | — |
| 2008-08-21 | $45.65 | $45.65 | 200,700 | — | — |
| 2008-08-20 | $46.10 | $46.10 | 128,500 | — | — |
| 2008-08-19 | $46.20 | $46.20 | 148,100 | — | — |
| 2008-08-18 | $46.69 | $46.69 | 193,700 | — | — |
| 2008-08-15 | $47.69 | $47.69 | 353,300 | — | — |
| 2008-08-14 | $49.31 | $49.31 | 103,700 | — | — |
| 2008-08-13 | $48.49 | $48.49 | 156,000 | — | — |
| 2008-08-12 | $47.83 | $47.83 | 167,500 | — | — |
| 2008-08-11 | $48.40 | $48.40 | 130,500 | — | — |
| 2008-08-08 | $47.41 | $47.41 | 136,100 | — | — |
| 2008-08-07 | $46.02 | $46.02 | 519,500 | — | — |
| 2008-08-06 | $47.10 | $47.10 | 200,100 | — | — |
| 2008-08-05 | $46.69 | $46.69 | 227,500 | — | — |
| 2008-08-04 | $46.46 | $46.46 | 309,700 | — | — |
| 2008-08-01 | $48.89 | $48.89 | 151,200 | — | — |
| 2008-07-31 | $49.13 | $49.13 | 127,000 | — | — |
| 2008-07-30 | $48.77 | $48.77 | 199,300 | — | — |
| 2008-07-29 | $49.10 | $49.10 | 134,800 | — | — |
| 2008-07-28 | $47.97 | $47.97 | 280,500 | — | — |
| 2008-07-25 | $51.16 | $51.16 | 197,400 | — | — |
| 2008-07-24 | $49.28 | $49.28 | 171,700 | — | — |
| 2008-07-23 | $49.13 | $49.13 | 140,100 | — | — |
| 2008-07-22 | $49.42 | $49.42 | 211,200 | — | — |
| 2008-07-21 | $48.34 | $48.34 | 343,900 | — | — |
| 2008-07-18 | $48.39 | $48.39 | 158,800 | — | — |
| 2008-07-17 | $48.96 | $48.96 | 220,200 | — | — |
| 2008-07-16 | $49.85 | $49.85 | 174,000 | — | — |
| 2008-07-15 | $48.82 | $48.82 | 274,300 | — | — |
| 2008-07-14 | $47.93 | $47.93 | 209,800 | — | — |
| 2008-07-11 | $48.15 | $48.15 | 210,700 | — | — |
| 2008-07-10 | $48.36 | $48.36 | 185,300 | — | — |
| 2008-07-09 | $47.25 | $47.25 | 224,600 | — | — |
| 2008-07-08 | $48.24 | $48.24 | 218,700 | — | — |
| 2008-07-07 | $47.73 | $47.73 | 288,900 | — | — |
| 2008-07-03 | $47.57 | $47.57 | 250,700 | — | — |
| 2008-07-02 | $49.22 | $49.22 | 445,400 | — | — |
| 2008-07-01 | $49.48 | $49.48 | 492,200 | — | — |
| 2008-06-30 | $49.00 | $49.00 | 430,100 | — | — |
| 2008-06-27 | $49.00 | $49.00 | 757,100 | — | — |
| 2008-06-26 | $48.88 | $48.88 | 525,000 | — | — |
| 2008-06-25 | $49.39 | $49.39 | 351,800 | — | — |
| 2008-06-24 | $49.01 | $49.01 | 732,300 | — | — |
| 2008-06-23 | $49.02 | $49.02 | 297,500 | — | — |
| 2008-06-20 | $48.82 | $48.82 | 409,600 | — | — |
| 2008-06-19 | $49.77 | $49.77 | 353,500 | — | — |
| 2008-06-18 | $49.25 | $49.25 | 324,200 | — | — |
| 2008-06-17 | $48.36 | $48.36 | 205,000 | — | — |
| 2008-06-16 | $48.34 | $48.34 | 186,600 | — | — |
| 2008-06-13 | $47.83 | $47.83 | 190,400 | — | — |
| 2008-06-12 | $47.44 | $47.44 | 180,300 | — | — |
| 2008-06-11 | $47.19 | $47.19 | 204,800 | — | — |
| 2008-06-10 | $49.12 | $49.12 | 207,200 | — | — |
| 2008-06-09 | $48.52 | $48.52 | 373,000 | — | — |
| 2008-06-06 | $49.52 | $49.52 | 386,500 | — | — |
| 2008-06-05 | $49.88 | $49.88 | 1,379,700 | — | — |
| 2008-06-04 | $45.88 | $45.88 | 304,700 | — | — |
| 2008-06-03 | $45.40 | $45.40 | 243,000 | — | — |
| 2008-06-02 | $45.98 | $45.98 | 221,200 | — | — |
| 2008-05-30 | $46.30 | $46.30 | 186,000 | — | — |
| 2008-05-29 | $46.03 | $46.03 | 235,100 | — | — |
| 2008-05-28 | $45.60 | $45.60 | 213,700 | — | — |
| 2008-05-27 | $44.43 | $44.43 | 106,100 | — | — |
| 2008-05-23 | $43.63 | $43.63 | 229,100 | — | — |
| 2008-05-22 | $43.97 | $43.97 | 181,400 | — | — |
| 2008-05-21 | $44.06 | $44.06 | 231,800 | — | — |
| 2008-05-20 | $44.28 | $44.28 | 796,200 | — | — |
| 2008-05-19 | $44.51 | $44.51 | 213,400 | — | — |
| 2008-05-16 | $45.22 | $45.22 | 195,600 | — | — |
| 2008-05-15 | $45.37 | $45.37 | 218,600 | — | — |
| 2008-05-14 | $44.36 | $44.36 | 275,700 | — | — |
| 2008-05-13 | $43.60 | $43.60 | 262,500 | — | — |
| 2008-05-12 | $43.45 | $43.45 | 579,900 | — | — |
| 2008-05-09 | $41.29 | $41.29 | 144,600 | — | — |
| 2008-05-08 | $41.10 | $41.10 | 221,500 | — | — |
| 2008-05-07 | $40.75 | $40.75 | 258,300 | — | — |
| 2008-05-06 | $39.93 | $39.93 | 161,700 | — | — |
| 2008-05-05 | $39.22 | $39.22 | 88,200 | — | — |
| 2008-05-02 | $39.59 | $39.59 | 199,700 | — | — |
| 2008-05-01 | $39.16 | $39.16 | 193,800 | — | — |
| 2008-04-30 | $38.73 | $38.73 | 142,500 | — | — |
| 2008-04-29 | $39.32 | $39.32 | 148,900 | — | — |
| 2008-04-28 | $39.67 | $39.67 | 122,800 | — | — |
| 2008-04-25 | $39.92 | $39.92 | 108,000 | — | — |
| 2008-04-24 | $40.21 | $40.21 | 177,800 | — | — |
| 2008-04-23 | $39.52 | $39.52 | 198,600 | — | — |
| 2008-04-22 | $38.70 | $38.70 | 290,400 | — | — |
| 2008-04-21 | $39.65 | $39.65 | 168,000 | — | — |
| 2008-04-18 | $39.82 | $39.82 | 193,100 | — | — |
| 2008-04-17 | $39.30 | $39.30 | 142,600 | — | — |
| 2008-04-16 | $40.30 | $40.30 | 200,200 | — | — |
| 2008-04-15 | $38.77 | $38.77 | 132,300 | — | — |
| 2008-04-14 | $38.56 | $38.56 | 157,200 | — | — |
| 2008-04-11 | $39.11 | $39.11 | 250,100 | — | — |
| 2008-04-10 | $40.40 | $40.40 | 122,200 | — | — |
| 2008-04-09 | $40.42 | $40.42 | 192,800 | — | — |
| 2008-04-08 | $41.00 | $41.00 | 213,600 | — | — |
| 2008-04-07 | $40.88 | $40.88 | 270,500 | — | — |
| 2008-04-04 | $40.37 | $40.37 | 294,400 | — | — |
| 2008-04-03 | $40.56 | $40.56 | 200,800 | — | — |
| 2008-04-02 | $40.65 | $40.65 | 373,000 | — | — |
| 2008-04-01 | $39.61 | $39.61 | 264,100 | — | — |
| 2008-03-31 | $39.00 | $39.00 | 330,800 | — | — |
| 2008-03-28 | $38.29 | $38.29 | 283,600 | — | — |
| 2008-03-27 | $39.26 | $39.26 | 231,300 | — | — |
| 2008-03-26 | $40.14 | $40.14 | 211,900 | — | — |
| 2008-03-25 | $40.48 | $40.48 | 213,200 | — | — |
| 2008-03-24 | $39.45 | $39.45 | 505,100 | — | — |
| 2008-03-20 | $40.12 | $40.12 | 804,900 | — | — |
| 2008-03-19 | $38.14 | $38.14 | 438,200 | — | — |
| 2008-03-18 | $40.24 | $40.24 | 333,200 | — | — |
| 2008-03-17 | $38.60 | $38.60 | 497,500 | — | — |
| 2008-03-14 | $40.11 | $40.11 | 581,800 | — | — |
| 2008-03-13 | $41.67 | $41.67 | 876,500 | — | — |
| 2008-03-12 | $41.55 | $41.55 | 510,000 | — | — |
| 2008-03-11 | $42.69 | $42.69 | 752,400 | — | — |
| 2008-03-10 | $42.82 | $42.82 | 794,000 | — | — |
| 2008-03-07 | $42.59 | $42.59 | 1,066,000 | — | — |
| 2008-03-06 | $47.25 | $47.25 | 1,482,800 | — | — |
| 2008-03-05 | $42.74 | $42.74 | 267,200 | — | — |
| 2008-03-04 | $42.44 | $42.44 | 360,500 | — | — |
| 2008-03-03 | $43.10 | $43.10 | 384,100 | — | — |
| 2008-02-29 | $43.38 | $43.38 | 366,400 | — | — |
| 2008-02-28 | $44.28 | $44.28 | 496,600 | — | — |
| 2008-02-27 | $44.30 | $44.30 | 399,500 | — | — |
| 2008-02-26 | $43.66 | $43.66 | 363,800 | — | — |
| 2008-02-25 | $43.36 | $43.36 | 589,500 | — | — |
| 2008-02-22 | $41.63 | $41.63 | 815,300 | — | — |
| 2008-02-21 | $42.04 | $42.04 | 904,600 | — | — |
| 2008-02-20 | $44.27 | $44.27 | 202,200 | — | — |
| 2008-02-19 | $43.95 | $43.95 | 649,500 | — | — |
| 2008-02-15 | $45.23 | $45.23 | 834,400 | — | — |
| 2008-02-14 | $45.50 | $45.50 | 557,900 | — | — |
| 2008-02-13 | $46.85 | $46.85 | 695,500 | — | — |
| 2008-02-12 | $43.88 | $43.88 | 932,000 | — | — |
| 2008-02-11 | $44.11 | $44.11 | 375,400 | — | — |
| 2008-02-08 | $43.12 | $43.12 | 265,700 | — | — |
| 2008-02-07 | $44.17 | $44.17 | 310,900 | — | — |
| 2008-02-06 | $45.03 | $45.03 | 169,900 | — | — |
| 2008-02-05 | $45.34 | $45.34 | 240,700 | — | — |
| 2008-02-04 | $46.97 | $46.97 | 358,100 | — | — |
| 2008-02-01 | $45.98 | $45.98 | 269,200 | — | — |
| 2008-01-31 | $44.80 | $44.80 | 536,700 | — | — |
| 2008-01-30 | $45.07 | $45.07 | 200,900 | — | — |
| 2008-01-29 | $44.89 | $44.89 | 248,200 | — | — |
| 2008-01-28 | $44.87 | $44.87 | 268,900 | — | — |
| 2008-01-25 | $44.31 | $44.31 | 304,400 | — | — |
| 2008-01-24 | $44.89 | $44.89 | 362,400 | — | — |
| 2008-01-23 | $46.38 | $46.38 | 305,800 | — | — |
| 2008-01-22 | $46.06 | $46.06 | 268,200 | — | — |
| 2008-01-18 | $46.12 | $46.12 | 277,700 | — | — |
| 2008-01-17 | $47.14 | $47.14 | 232,300 | — | — |
| 2008-01-16 | $48.26 | $48.26 | 376,500 | — | — |
| 2008-01-15 | $48.06 | $48.06 | 212,500 | — | — |
| 2008-01-14 | $48.48 | $48.48 | 248,800 | — | — |
| 2008-01-11 | $47.35 | $47.35 | 228,800 | — | — |
| 2008-01-10 | $48.95 | $48.95 | 376,700 | — | — |
| 2008-01-09 | $48.76 | $48.76 | 593,600 | — | — |
| 2008-01-08 | $50.30 | $50.30 | 563,800 | — | — |
| 2008-01-07 | $51.91 | $51.91 | 360,200 | — | — |
| 2008-01-04 | $51.41 | $51.41 | 360,600 | — | — |
| 2008-01-03 | $54.07 | $54.07 | 317,200 | — | — |
| 2008-01-02 | $53.79 | $53.79 | 527,600 | — | — |