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
- 1991-06-21 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 | $57.41 | $57.80 | 748,600 | — | — |
| 2008-12-30 | $57.82 | $58.21 | 714,800 | — | — |
| 2008-12-29 | $56.94 | $57.33 | 687,000 | — | — |
| 2008-12-26 | $56.50 | $56.88 | 398,100 | — | — |
| 2008-12-24 | $57.12 | $57.51 | 214,200 | — | — |
| 2008-12-23 | $57.08 | $57.47 | 677,300 | — | — |
| 2008-12-22 | $57.08 | $57.47 | 773,400 | — | — |
| 2008-12-19 | $56.02 | $56.40 | 1,053,700 | — | — |
| 2008-12-18 | $56.85 | $57.24 | 792,700 | — | — |
| 2008-12-17 | $56.13 | $56.51 | 884,700 | — | — |
| 2008-12-16 | $55.43 | $55.81 | 987,800 | — | — |
| 2008-12-15 | $52.81 | $53.17 | 684,100 | — | — |
| 2008-12-12 | $55.19 | $55.57 | 1,030,600 | — | — |
| 2008-12-11 | $53.06 | $53.42 | 848,200 | — | — |
| 2008-12-10 | $54.02 | $54.39 | 849,400 | — | — |
| 2008-12-09 | $53.11 | $53.39 | 1,108,500 | — | — |
| 2008-12-08 | $54.15 | $54.44 | 1,912,100 | — | — |
| 2008-12-05 | $58.37 | $58.68 | 1,301,000 | — | — |
| 2008-12-04 | $56.09 | $56.39 | 860,600 | — | — |
| 2008-12-03 | $57.23 | $57.53 | 1,162,500 | — | — |
| 2008-12-02 | $56.73 | $57.03 | 1,077,600 | — | — |
| 2008-12-01 | $54.76 | $55.05 | 718,200 | — | — |
| 2008-11-28 | $57.48 | $57.78 | 359,900 | — | — |
| 2008-11-26 | $57.37 | $57.67 | 804,900 | — | — |
| 2008-11-25 | $54.77 | $55.06 | 2,480,600 | — | — |
| 2008-11-24 | $54.74 | $55.03 | 983,200 | — | — |
| 2008-11-21 | $52.02 | $52.30 | 1,259,000 | — | — |
| 2008-11-20 | $49.04 | $49.30 | 1,690,300 | — | — |
| 2008-11-19 | $52.36 | $52.64 | 842,200 | — | — |
| 2008-11-18 | $54.57 | $54.86 | 936,700 | — | — |
| 2008-11-17 | $54.46 | $54.75 | 840,400 | — | — |
| 2008-11-14 | $55.04 | $55.33 | 790,500 | — | — |
| 2008-11-13 | $56.51 | $56.81 | 1,416,500 | — | — |
| 2008-11-12 | $52.96 | $53.24 | 924,500 | — | — |
| 2008-11-11 | $55.25 | $55.54 | 743,500 | — | — |
| 2008-11-10 | $56.34 | $56.64 | 702,300 | — | — |
| 2008-11-07 | $55.53 | $55.82 | 777,500 | — | — |
| 2008-11-06 | $52.94 | $53.22 | 848,200 | — | — |
| 2008-11-05 | $53.51 | $53.79 | 650,700 | — | — |
| 2008-11-04 | $55.35 | $55.64 | 871,800 | — | — |
| 2008-11-03 | $54.68 | $54.97 | 1,335,300 | — | — |
| 2008-10-31 | $56.69 | $56.99 | 1,031,800 | — | — |
| 2008-10-30 | $57.55 | $57.85 | 1,164,100 | — | — |
| 2008-10-29 | $54.80 | $55.09 | 2,202,600 | — | — |
| 2008-10-28 | $54.21 | $54.50 | 1,782,300 | — | — |
| 2008-10-27 | $49.00 | $49.26 | 1,586,700 | — | — |
| 2008-10-24 | $46.75 | $47.00 | 3,085,100 | — | — |
| 2008-10-23 | $43.25 | $43.48 | 1,612,600 | — | — |
| 2008-10-22 | $44.86 | $45.10 | 761,900 | — | — |
| 2008-10-21 | $47.07 | $47.32 | 472,800 | — | — |
| 2008-10-20 | $47.24 | $47.49 | 912,500 | — | — |
| 2008-10-17 | $45.20 | $45.44 | 913,400 | — | — |
| 2008-10-16 | $45.60 | $45.84 | 1,081,500 | — | — |
| 2008-10-15 | $42.12 | $42.34 | 742,800 | — | — |
| 2008-10-14 | $44.62 | $44.86 | 1,570,900 | — | — |
| 2008-10-13 | $45.00 | $45.24 | 1,189,200 | — | — |
| 2008-10-10 | $44.49 | $44.73 | 1,477,100 | — | — |
| 2008-10-09 | $43.86 | $44.09 | 1,108,000 | — | — |
| 2008-10-08 | $45.19 | $45.43 | 1,411,000 | — | — |
| 2008-10-07 | $44.99 | $45.23 | 1,187,900 | — | — |
| 2008-10-06 | $45.14 | $45.38 | 936,200 | — | — |
| 2008-10-03 | $46.85 | $47.10 | 774,900 | — | — |
| 2008-10-02 | $48.00 | $48.25 | 715,200 | — | — |
| 2008-10-01 | $50.20 | $50.47 | 459,700 | — | — |
| 2008-09-30 | $49.54 | $49.80 | 962,400 | — | — |
| 2008-09-29 | $49.73 | $49.99 | 658,400 | — | — |
| 2008-09-26 | $52.51 | $52.79 | 578,600 | — | — |
| 2008-09-25 | $52.79 | $53.07 | 976,300 | — | — |
| 2008-09-24 | $51.80 | $52.07 | 971,400 | — | — |
| 2008-09-23 | $53.89 | $54.18 | 604,100 | — | — |
| 2008-09-22 | $54.68 | $54.97 | 618,500 | — | — |
| 2008-09-19 | $56.98 | $57.28 | 1,026,100 | — | — |
| 2008-09-18 | $55.14 | $55.43 | 1,405,300 | — | — |
| 2008-09-17 | $54.48 | $54.77 | 963,400 | — | — |
| 2008-09-16 | $55.83 | $56.13 | 986,900 | — | — |
| 2008-09-15 | $55.39 | $55.68 | 638,600 | — | — |
| 2008-09-12 | $56.06 | $56.36 | 651,200 | — | — |
| 2008-09-11 | $55.24 | $55.53 | 601,000 | — | — |
| 2008-09-10 | $54.04 | $54.33 | 875,300 | — | — |
| 2008-09-09 | $52.73 | $53.01 | 938,400 | — | — |
| 2008-09-08 | $55.92 | $56.22 | 841,700 | — | — |
| 2008-09-05 | $53.46 | $53.74 | 907,800 | — | — |
| 2008-09-04 | $53.94 | $54.23 | 958,000 | — | — |
| 2008-09-03 | $53.54 | $53.82 | 1,223,100 | — | — |
| 2008-09-02 | $51.98 | $52.25 | 883,400 | — | — |
| 2008-08-29 | $51.58 | $51.85 | 691,600 | — | — |
| 2008-08-28 | $51.23 | $51.50 | 933,800 | — | — |
| 2008-08-27 | $50.31 | $50.58 | 691,100 | — | — |
| 2008-08-26 | $49.88 | $50.14 | 797,300 | — | — |
| 2008-08-25 | $49.59 | $49.85 | 621,200 | — | — |
| 2008-08-22 | $51.26 | $51.53 | 1,113,900 | — | — |
| 2008-08-21 | $49.21 | $49.47 | 993,900 | — | — |
| 2008-08-20 | $48.85 | $49.11 | 1,438,200 | — | — |
| 2008-08-19 | $48.29 | $48.55 | 1,166,600 | — | — |
| 2008-08-18 | $49.05 | $49.31 | 1,898,800 | — | — |
| 2008-08-15 | $51.45 | $51.72 | 5,694,000 | — | — |
| 2008-08-14 | $55.30 | $55.59 | 784,400 | — | — |
| 2008-08-13 | $54.18 | $54.47 | 560,900 | — | — |
| 2008-08-12 | $54.12 | $54.41 | 552,500 | — | — |
| 2008-08-11 | $54.99 | $55.28 | 514,800 | — | — |
| 2008-08-08 | $55.45 | $55.74 | 1,074,100 | — | — |
| 2008-08-07 | $53.48 | $53.76 | 742,200 | — | — |
| 2008-08-06 | $53.95 | $54.24 | 946,700 | — | — |
| 2008-08-05 | $56.24 | $56.54 | 715,600 | — | — |
| 2008-08-04 | $55.61 | $55.90 | 791,600 | — | — |
| 2008-08-01 | $55.98 | $56.28 | 776,500 | — | — |
| 2008-07-31 | $56.81 | $57.11 | 1,010,700 | — | — |
| 2008-07-30 | $56.75 | $57.05 | 560,800 | — | — |
| 2008-07-29 | $55.62 | $55.91 | 513,500 | — | — |
| 2008-07-28 | $54.08 | $54.37 | 549,800 | — | — |
| 2008-07-25 | $55.22 | $55.51 | 602,000 | — | — |
| 2008-07-24 | $55.61 | $55.90 | 1,025,400 | — | — |
| 2008-07-23 | $55.00 | $55.29 | 1,079,700 | — | — |
| 2008-07-22 | $54.50 | $54.79 | 717,700 | — | — |
| 2008-07-21 | $53.01 | $53.29 | 376,100 | — | — |
| 2008-07-18 | $53.82 | $54.10 | 866,900 | — | — |
| 2008-07-17 | $53.18 | $53.46 | 1,613,300 | — | — |
| 2008-07-16 | $54.11 | $54.40 | 1,506,600 | — | — |
| 2008-07-15 | $53.04 | $53.32 | 1,017,900 | — | — |
| 2008-07-14 | $52.77 | $53.05 | 762,000 | — | — |
| 2008-07-11 | $54.29 | $54.58 | 918,200 | — | — |
| 2008-07-10 | $54.13 | $54.42 | 912,700 | — | — |
| 2008-07-09 | $56.40 | $56.70 | 935,400 | — | — |
| 2008-07-08 | $57.00 | $57.30 | 1,115,300 | — | — |
| 2008-07-07 | $54.64 | $54.93 | 1,332,400 | — | — |
| 2008-07-03 | $55.50 | $55.79 | 859,400 | — | — |
| 2008-07-02 | $57.31 | $57.61 | 2,972,200 | — | — |
| 2008-07-01 | $52.25 | $52.53 | 3,307,900 | — | — |
| 2008-06-30 | $53.62 | $53.90 | 5,969,600 | — | — |
| 2008-06-27 | $61.19 | $61.51 | 4,743,600 | — | — |
| 2008-06-26 | $59.21 | $59.52 | 958,900 | — | — |
| 2008-06-25 | $60.20 | $60.52 | 870,500 | — | — |
| 2008-06-24 | $59.02 | $59.33 | 725,700 | — | — |
| 2008-06-23 | $59.93 | $60.25 | 694,100 | — | — |
| 2008-06-20 | $58.54 | $58.85 | 1,385,800 | — | — |
| 2008-06-19 | $60.39 | $60.71 | 768,700 | — | — |
| 2008-06-18 | $59.75 | $60.07 | 595,600 | — | — |
| 2008-06-17 | $59.35 | $59.66 | 483,600 | — | — |
| 2008-06-16 | $59.99 | $60.25 | 1,064,200 | — | — |
| 2008-06-13 | $58.56 | $58.81 | 741,900 | — | — |
| 2008-06-12 | $56.58 | $56.82 | 373,700 | — | — |
| 2008-06-11 | $55.28 | $55.52 | 588,800 | — | — |
| 2008-06-10 | $57.35 | $57.60 | 405,100 | — | — |
| 2008-06-09 | $57.37 | $57.62 | 690,500 | — | — |
| 2008-06-06 | $57.96 | $58.21 | 972,600 | — | — |
| 2008-06-05 | $58.35 | $58.60 | 509,900 | — | — |
| 2008-06-04 | $56.17 | $56.41 | 638,400 | — | — |
| 2008-06-03 | $55.56 | $55.80 | 618,200 | — | — |
| 2008-06-02 | $55.20 | $55.44 | 806,700 | — | — |
| 2008-05-30 | $57.05 | $57.29 | 507,600 | — | — |
| 2008-05-29 | $57.66 | $57.91 | 806,800 | — | — |
| 2008-05-28 | $55.16 | $55.40 | 574,200 | — | — |
| 2008-05-27 | $56.17 | $56.41 | 661,700 | — | — |
| 2008-05-23 | $53.57 | $53.80 | 662,800 | — | — |
| 2008-05-22 | $54.04 | $54.27 | 883,300 | — | — |
| 2008-05-21 | $52.75 | $52.98 | 487,700 | — | — |
| 2008-05-20 | $53.51 | $53.74 | 903,800 | — | — |
| 2008-05-19 | $54.20 | $54.43 | 1,933,400 | — | — |
| 2008-05-16 | $56.67 | $56.91 | 610,700 | — | — |
| 2008-05-15 | $58.44 | $58.69 | 461,600 | — | — |
| 2008-05-14 | $57.82 | $58.07 | 486,100 | — | — |
| 2008-05-13 | $57.85 | $58.10 | 466,500 | — | — |
| 2008-05-12 | $56.87 | $57.11 | 553,000 | — | — |
| 2008-05-09 | $56.00 | $56.24 | 410,000 | — | — |
| 2008-05-08 | $55.83 | $56.07 | 678,500 | — | — |
| 2008-05-07 | $56.05 | $56.29 | 730,500 | — | — |
| 2008-05-06 | $57.81 | $58.06 | 551,900 | — | — |
| 2008-05-05 | $57.60 | $57.85 | 691,600 | — | — |
| 2008-05-02 | $58.66 | $58.91 | 654,600 | — | — |
| 2008-05-01 | $59.36 | $59.61 | 993,600 | — | — |
| 2008-04-30 | $57.00 | $57.24 | 1,025,800 | — | — |
| 2008-04-29 | $58.50 | $58.75 | 977,100 | — | — |
| 2008-04-28 | $57.39 | $57.64 | 1,479,700 | — | — |
| 2008-04-25 | $55.49 | $55.73 | 2,260,300 | — | — |
| 2008-04-24 | $53.80 | $54.03 | 1,218,400 | — | — |
| 2008-04-23 | $51.63 | $51.85 | 842,800 | — | — |
| 2008-04-22 | $49.88 | $50.09 | 859,200 | — | — |
| 2008-04-21 | $50.80 | $51.02 | 1,213,900 | — | — |
| 2008-04-18 | $51.92 | $52.14 | 927,000 | — | — |
| 2008-04-17 | $50.39 | $50.61 | 668,700 | — | — |
| 2008-04-16 | $49.95 | $50.16 | 604,500 | — | — |
| 2008-04-15 | $48.33 | $48.54 | 562,200 | — | — |
| 2008-04-14 | $48.37 | $48.58 | 539,300 | — | — |
| 2008-04-11 | $48.06 | $48.27 | 681,200 | — | — |
| 2008-04-10 | $49.92 | $50.13 | 706,000 | — | — |
| 2008-04-09 | $47.70 | $47.90 | 1,109,300 | — | — |
| 2008-04-08 | $47.25 | $47.45 | 794,800 | — | — |
| 2008-04-07 | $47.74 | $47.94 | 1,001,000 | — | — |
| 2008-04-04 | $47.53 | $47.73 | 2,313,900 | — | — |
| 2008-04-03 | $44.53 | $44.72 | 1,022,900 | — | — |
| 2008-04-02 | $43.48 | $43.67 | 618,900 | — | — |
| 2008-04-01 | $43.79 | $43.98 | 1,081,500 | — | — |
| 2008-03-31 | $41.84 | $42.02 | 3,336,200 | — | — |
| 2008-03-28 | $39.97 | $40.14 | 4,021,300 | — | — |
| 2008-03-27 | $46.86 | $47.06 | 728,800 | — | — |
| 2008-03-26 | $47.35 | $47.55 | 653,800 | — | — |
| 2008-03-25 | $47.19 | $47.39 | 569,100 | — | — |
| 2008-03-24 | $47.56 | $47.76 | 661,800 | — | — |
| 2008-03-20 | $46.26 | $46.46 | 1,993,300 | — | — |
| 2008-03-19 | $43.37 | $43.56 | 975,800 | — | — |
| 2008-03-18 | $44.45 | $44.64 | 1,661,100 | — | — |
| 2008-03-17 | $41.47 | $41.65 | 1,779,200 | — | — |
| 2008-03-14 | $43.74 | $43.93 | 1,211,500 | — | — |
| 2008-03-13 | $45.14 | $45.33 | 1,772,800 | — | — |
| 2008-03-12 | $44.66 | $44.85 | 1,478,800 | — | — |
| 2008-03-11 | $42.96 | $43.14 | 1,052,300 | — | — |
| 2008-03-10 | $39.96 | $40.13 | 577,800 | — | — |
| 2008-03-07 | $40.61 | $40.78 | 883,700 | — | — |
| 2008-03-06 | $41.16 | $41.34 | 876,600 | — | — |
| 2008-03-05 | $42.63 | $42.81 | 1,149,600 | — | — |
| 2008-03-04 | $43.39 | $43.58 | 1,016,700 | — | — |
| 2008-03-03 | $44.49 | $44.68 | 1,429,700 | — | — |
| 2008-02-29 | $43.94 | $44.13 | 1,277,900 | — | — |
| 2008-02-28 | $47.17 | $47.37 | 1,482,500 | — | — |
| 2008-02-27 | $48.54 | $48.75 | 1,299,900 | — | — |
| 2008-02-26 | $46.91 | $47.11 | 1,281,000 | — | — |
| 2008-02-25 | $44.18 | $44.37 | 1,333,200 | — | — |
| 2008-02-22 | $44.72 | $44.91 | 1,463,900 | — | — |
| 2008-02-21 | $43.86 | $44.05 | 1,854,700 | — | — |
| 2008-02-20 | $47.54 | $47.74 | 1,047,800 | — | — |
| 2008-02-19 | $44.98 | $45.17 | 997,400 | — | — |
| 2008-02-15 | $46.34 | $46.54 | 1,468,200 | — | — |
| 2008-02-14 | $47.07 | $47.27 | 1,741,200 | — | — |
| 2008-02-13 | $50.00 | $50.21 | 1,133,600 | — | — |
| 2008-02-12 | $49.00 | $49.21 | 938,500 | — | — |
| 2008-02-11 | $49.85 | $50.06 | 928,800 | — | — |
| 2008-02-08 | $48.96 | $49.17 | 1,234,500 | — | — |
| 2008-02-07 | $47.63 | $47.83 | 1,981,900 | — | — |
| 2008-02-06 | $48.30 | $48.51 | 1,517,500 | — | — |
| 2008-02-05 | $52.49 | $52.71 | 1,444,400 | — | — |
| 2008-02-04 | $55.00 | $55.24 | 1,129,300 | — | — |
| 2008-02-01 | $54.35 | $54.58 | 793,400 | — | — |
| 2008-01-31 | $55.19 | $55.43 | 1,520,700 | — | — |
| 2008-01-30 | $53.25 | $53.48 | 899,200 | — | — |
| 2008-01-29 | $54.63 | $54.86 | 1,217,200 | — | — |
| 2008-01-28 | $54.52 | $54.75 | 1,882,900 | — | — |
| 2008-01-25 | $52.37 | $52.59 | 3,906,300 | — | — |
| 2008-01-24 | $57.74 | $57.99 | 1,891,200 | — | — |
| 2008-01-23 | $54.08 | $54.31 | 2,693,600 | — | — |
| 2008-01-22 | $51.89 | $52.11 | 3,284,300 | — | — |
| 2008-01-18 | $58.88 | $59.13 | 1,749,800 | — | — |
| 2008-01-17 | $58.95 | $59.20 | 2,525,900 | — | — |
| 2008-01-16 | $56.87 | $57.11 | 1,438,300 | — | — |
| 2008-01-15 | $58.27 | $58.52 | 1,872,000 | — | — |
| 2008-01-14 | $57.44 | $57.69 | 948,400 | — | — |
| 2008-01-11 | $55.42 | $55.66 | 1,329,500 | — | — |
| 2008-01-10 | $56.58 | $56.82 | 1,953,400 | — | — |
| 2008-01-09 | $53.61 | $53.84 | 1,293,300 | — | — |
| 2008-01-08 | $49.56 | $49.77 | 1,688,400 | — | — |
| 2008-01-07 | $53.27 | $53.50 | 1,495,000 | — | — |
| 2008-01-04 | $50.50 | $50.72 | 627,300 | — | — |
| 2008-01-03 | $51.33 | $51.55 | 710,900 | — | — |
| 2008-01-02 | $50.60 | $50.82 | 959,700 | — | — |