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
- 2006-10-30 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 | $35.19 | $35.19 | 536,700 | — | — |
| 2008-12-30 | $34.34 | $34.34 | 944,400 | — | — |
| 2008-12-29 | $34.37 | $34.37 | 559,900 | — | — |
| 2008-12-26 | $33.96 | $33.96 | 526,500 | — | — |
| 2008-12-24 | $33.65 | $33.65 | 552,000 | — | — |
| 2008-12-23 | $33.71 | $33.71 | 753,200 | — | — |
| 2008-12-22 | $33.58 | $33.58 | 2,140,000 | — | — |
| 2008-12-19 | $33.61 | $33.61 | 903,800 | — | — |
| 2008-12-18 | $34.03 | $34.03 | 838,400 | — | — |
| 2008-12-17 | $34.48 | $34.48 | 1,510,400 | — | — |
| 2008-12-16 | $34.71 | $34.71 | 826,800 | — | — |
| 2008-12-15 | $34.06 | $34.06 | 965,300 | — | — |
| 2008-12-12 | $34.30 | $34.30 | 849,800 | — | — |
| 2008-12-11 | $34.32 | $34.32 | 945,700 | — | — |
| 2008-12-10 | $33.69 | $33.69 | 685,800 | — | — |
| 2008-12-09 | $33.05 | $33.05 | 980,500 | — | — |
| 2008-12-08 | $33.73 | $33.73 | 1,130,000 | — | — |
| 2008-12-05 | $32.35 | $32.35 | 983,500 | — | — |
| 2008-12-04 | $33.52 | $33.52 | 466,200 | — | — |
| 2008-12-03 | $35.07 | $35.07 | 803,400 | — | — |
| 2008-12-02 | $35.25 | $35.25 | 570,600 | — | — |
| 2008-12-01 | $35.53 | $35.53 | 1,015,800 | — | — |
| 2008-11-28 | $37.03 | $37.03 | 245,200 | — | — |
| 2008-11-26 | $37.71 | $37.71 | 578,200 | — | — |
| 2008-11-25 | $36.77 | $36.77 | 762,200 | — | — |
| 2008-11-24 | $37.36 | $37.36 | 1,308,400 | — | — |
| 2008-11-21 | $35.78 | $35.78 | 750,200 | — | — |
| 2008-11-20 | $35.47 | $35.47 | 458,700 | — | — |
| 2008-11-19 | $36.77 | $36.77 | 417,400 | — | — |
| 2008-11-18 | $37.08 | $37.08 | 513,700 | — | — |
| 2008-11-17 | $37.24 | $37.24 | 549,000 | — | — |
| 2008-11-14 | $37.58 | $37.58 | 385,700 | — | — |
| 2008-11-13 | $37.70 | $37.70 | 1,041,200 | — | — |
| 2008-11-12 | $37.17 | $37.17 | 298,900 | — | — |
| 2008-11-11 | $38.27 | $38.27 | 441,900 | — | — |
| 2008-11-10 | $39.74 | $39.74 | 416,200 | — | — |
| 2008-11-07 | $39.05 | $39.05 | 347,300 | — | — |
| 2008-11-06 | $39.03 | $39.03 | 579,500 | — | — |
| 2008-11-05 | $40.65 | $40.65 | 398,300 | — | — |
| 2008-11-04 | $41.82 | $41.82 | 301,600 | — | — |
| 2008-11-03 | $40.03 | $40.03 | 286,000 | — | — |
| 2008-10-31 | $40.45 | $40.45 | 593,500 | — | — |
| 2008-10-30 | $39.86 | $39.86 | 334,800 | — | — |
| 2008-10-29 | $41.32 | $41.32 | 415,300 | — | — |
| 2008-10-28 | $39.22 | $39.22 | 494,200 | — | — |
| 2008-10-27 | $38.54 | $38.54 | 373,800 | — | — |
| 2008-10-24 | $38.27 | $38.27 | 406,800 | — | — |
| 2008-10-23 | $39.64 | $39.64 | 485,400 | — | — |
| 2008-10-22 | $39.62 | $39.62 | 316,900 | — | — |
| 2008-10-21 | $41.72 | $41.72 | 266,800 | — | — |
| 2008-10-20 | $42.49 | $42.49 | 233,500 | — | — |
| 2008-10-17 | $42.06 | $42.06 | 327,000 | — | — |
| 2008-10-16 | $41.86 | $41.86 | 470,500 | — | — |
| 2008-10-15 | $42.24 | $42.24 | 581,500 | — | — |
| 2008-10-14 | $44.46 | $44.46 | 547,100 | — | — |
| 2008-10-13 | $44.42 | $44.42 | 152,700 | — | — |
| 2008-10-10 | $42.94 | $42.94 | 1,136,700 | — | — |
| 2008-10-09 | $45.37 | $45.37 | 1,200,500 | — | — |
| 2008-10-08 | $46.19 | $46.19 | 1,207,000 | — | — |
| 2008-10-07 | $46.48 | $46.48 | 847,400 | — | — |
| 2008-10-06 | $45.45 | $45.45 | 1,589,800 | — | — |
| 2008-10-03 | $48.09 | $48.09 | 661,700 | — | — |
| 2008-10-02 | $48.85 | $48.85 | 511,500 | — | — |
| 2008-10-01 | $51.18 | $51.18 | 753,400 | — | — |
| 2008-09-30 | $51.54 | $51.54 | 805,200 | — | — |
| 2008-09-29 | $50.77 | $50.77 | 768,800 | — | — |
| 2008-09-26 | $54.29 | $54.29 | 650,800 | — | — |
| 2008-09-25 | $54.87 | $54.87 | 689,400 | — | — |
| 2008-09-24 | $54.59 | $54.59 | 394,600 | — | — |
| 2008-09-23 | $55.15 | $55.15 | 489,900 | — | — |
| 2008-09-22 | $55.63 | $55.63 | 731,500 | — | — |
| 2008-09-19 | $53.90 | $53.90 | 515,900 | — | — |
| 2008-09-18 | $52.33 | $52.33 | 1,265,000 | — | — |
| 2008-09-17 | $53.21 | $53.21 | 719,800 | — | — |
| 2008-09-16 | $51.20 | $51.20 | 963,600 | — | — |
| 2008-09-15 | $52.75 | $52.75 | 506,500 | — | — |
| 2008-09-12 | $53.71 | $53.71 | 284,700 | — | — |
| 2008-09-11 | $52.81 | $52.81 | 361,400 | — | — |
| 2008-09-10 | $53.35 | $53.35 | 397,700 | — | — |
| 2008-09-09 | $53.44 | $53.44 | 364,900 | — | — |
| 2008-09-08 | $54.62 | $54.62 | 233,400 | — | — |
| 2008-09-05 | $54.80 | $54.80 | 315,100 | — | — |
| 2008-09-04 | $55.61 | $55.61 | 307,200 | — | — |
| 2008-09-03 | $55.94 | $55.94 | 343,100 | — | — |
| 2008-09-02 | $56.27 | $56.27 | 570,800 | — | — |
| 2008-08-29 | $58.17 | $58.17 | 201,500 | — | — |
| 2008-08-28 | $58.59 | $58.59 | 299,900 | — | — |
| 2008-08-27 | $59.68 | $59.68 | 238,000 | — | — |
| 2008-08-26 | $59.22 | $59.22 | 453,600 | — | — |
| 2008-08-25 | $59.10 | $59.10 | 437,200 | — | — |
| 2008-08-22 | $58.97 | $58.97 | 383,900 | — | — |
| 2008-08-21 | $60.93 | $60.93 | 582,900 | — | — |
| 2008-08-20 | $58.85 | $58.85 | 257,800 | — | — |
| 2008-08-19 | $58.28 | $58.28 | 372,500 | — | — |
| 2008-08-18 | $57.69 | $57.69 | 346,300 | — | — |
| 2008-08-15 | $57.35 | $57.35 | 362,500 | — | — |
| 2008-08-14 | $58.36 | $58.36 | 1,516,400 | — | — |
| 2008-08-13 | $58.97 | $58.97 | 419,400 | — | — |
| 2008-08-12 | $57.31 | $57.31 | 586,900 | — | — |
| 2008-08-11 | $57.82 | $57.82 | 327,900 | — | — |
| 2008-08-08 | $57.85 | $57.85 | 288,200 | — | — |
| 2008-08-07 | $59.91 | $59.91 | 605,100 | — | — |
| 2008-08-06 | $59.65 | $59.65 | 550,900 | — | — |
| 2008-08-05 | $59.69 | $59.69 | 760,100 | — | — |
| 2008-08-04 | $60.25 | $60.25 | 528,300 | — | — |
| 2008-08-01 | $62.59 | $62.59 | 408,800 | — | — |
| 2008-07-31 | $62.80 | $62.80 | 223,900 | — | — |
| 2008-07-30 | $63.25 | $63.25 | 331,900 | — | — |
| 2008-07-29 | $62.24 | $62.24 | 215,300 | — | — |
| 2008-07-28 | $62.90 | $62.90 | 820,500 | — | — |
| 2008-07-25 | $62.49 | $62.49 | 1,714,800 | — | — |
| 2008-07-24 | $62.71 | $62.71 | 389,200 | — | — |
| 2008-07-23 | $63.05 | $63.05 | 604,200 | — | — |
| 2008-07-22 | $64.28 | $64.28 | 917,400 | — | — |
| 2008-07-21 | $65.53 | $65.53 | 419,600 | — | — |
| 2008-07-18 | $65.36 | $65.36 | 343,100 | — | — |
| 2008-07-17 | $66.10 | $66.10 | 338,100 | — | — |
| 2008-07-16 | $68.15 | $68.15 | 446,700 | — | — |
| 2008-07-15 | $68.74 | $68.74 | 309,300 | — | — |
| 2008-07-14 | $70.31 | $70.31 | 190,200 | — | — |
| 2008-07-11 | $70.88 | $70.88 | 259,100 | — | — |
| 2008-07-10 | $70.30 | $70.30 | 282,500 | — | — |
| 2008-07-09 | $68.99 | $68.99 | 331,400 | — | — |
| 2008-07-08 | $68.91 | $68.91 | 465,600 | — | — |
| 2008-07-07 | $70.72 | $70.72 | 560,700 | — | — |
| 2008-07-03 | $72.66 | $72.66 | 322,000 | — | — |
| 2008-07-02 | $73.13 | $73.13 | 299,200 | — | — |
| 2008-07-01 | $72.11 | $72.11 | 379,300 | — | — |
| 2008-06-30 | $71.51 | $71.51 | 198,200 | — | — |
| 2008-06-27 | $71.71 | $71.71 | 294,200 | — | — |
| 2008-06-26 | $71.75 | $71.75 | 551,400 | — | — |
| 2008-06-25 | $69.89 | $69.89 | 321,100 | — | — |
| 2008-06-24 | $70.09 | $70.09 | 258,800 | — | — |
| 2008-06-23 | $70.56 | $70.56 | 312,800 | — | — |
| 2008-06-20 | $70.47 | $70.47 | 434,500 | — | — |
| 2008-06-19 | $69.80 | $69.80 | 259,300 | — | — |
| 2008-06-18 | $71.08 | $71.08 | 205,100 | — | — |
| 2008-06-17 | $70.12 | $70.12 | 363,000 | — | — |
| 2008-06-16 | $69.70 | $69.70 | 198,000 | — | — |
| 2008-06-13 | $69.30 | $69.30 | 543,000 | — | — |
| 2008-06-12 | $69.02 | $69.02 | 287,000 | — | — |
| 2008-06-11 | $69.01 | $69.01 | 611,100 | — | — |
| 2008-06-10 | $67.20 | $67.20 | 233,600 | — | — |
| 2008-06-09 | $67.62 | $67.62 | 288,800 | — | — |
| 2008-06-06 | $68.69 | $68.69 | 425,500 | — | — |
| 2008-06-05 | $66.64 | $66.64 | 380,400 | — | — |
| 2008-06-04 | $65.15 | $65.15 | 259,000 | — | — |
| 2008-06-03 | $65.29 | $65.29 | 230,100 | — | — |
| 2008-06-02 | $65.96 | $65.96 | 425,300 | — | — |
| 2008-05-30 | $65.50 | $65.50 | 314,200 | — | — |
| 2008-05-29 | $64.61 | $64.61 | 654,100 | — | — |
| 2008-05-28 | $66.62 | $66.62 | 660,900 | — | — |
| 2008-05-27 | $66.20 | $66.20 | 230,600 | — | — |
| 2008-05-23 | $67.27 | $67.27 | 166,600 | — | — |
| 2008-05-22 | $66.60 | $66.60 | 190,400 | — | — |
| 2008-05-21 | $67.60 | $67.60 | 189,100 | — | — |
| 2008-05-20 | $66.47 | $66.47 | 171,800 | — | — |
| 2008-05-19 | $65.58 | $65.58 | 181,500 | — | — |
| 2008-05-16 | $66.21 | $66.21 | 242,500 | — | — |
| 2008-05-15 | $65.78 | $65.78 | 341,000 | — | — |
| 2008-05-14 | $65.80 | $65.80 | 267,200 | — | — |
| 2008-05-13 | $66.16 | $66.16 | 160,400 | — | — |
| 2008-05-12 | $65.77 | $65.77 | 231,100 | — | — |
| 2008-05-09 | $66.38 | $66.38 | 259,300 | — | — |
| 2008-05-08 | $65.70 | $65.70 | 337,900 | — | — |
| 2008-05-07 | $65.33 | $65.33 | 305,800 | — | — |
| 2008-05-06 | $65.00 | $65.00 | 375,100 | — | — |
| 2008-05-05 | $64.61 | $64.61 | 437,800 | — | — |
| 2008-05-02 | $63.56 | $63.56 | 344,000 | — | — |
| 2008-05-01 | $62.03 | $62.03 | 866,300 | — | — |
| 2008-04-30 | $64.13 | $64.13 | 418,600 | — | — |
| 2008-04-29 | $63.93 | $63.93 | 308,900 | — | — |
| 2008-04-28 | $65.29 | $65.29 | 194,700 | — | — |
| 2008-04-25 | $65.10 | $65.10 | 194,200 | — | — |
| 2008-04-24 | $64.79 | $64.79 | 449,000 | — | — |
| 2008-04-23 | $65.75 | $65.75 | 279,900 | — | — |
| 2008-04-22 | $65.62 | $65.62 | 322,200 | — | — |
| 2008-04-21 | $64.81 | $64.81 | 263,000 | — | — |
| 2008-04-18 | $65.57 | $65.57 | 224,700 | — | — |
| 2008-04-17 | $65.85 | $65.85 | 169,800 | — | — |
| 2008-04-16 | $65.72 | $65.72 | 202,800 | — | — |
| 2008-04-15 | $65.00 | $65.00 | 202,100 | — | — |
| 2008-04-14 | $64.26 | $64.26 | 262,100 | — | — |
| 2008-04-11 | $63.91 | $63.91 | 212,600 | — | — |
| 2008-04-10 | $64.31 | $64.31 | 272,900 | — | — |
| 2008-04-09 | $64.55 | $64.55 | 290,600 | — | — |
| 2008-04-08 | $62.97 | $62.97 | 187,800 | — | — |
| 2008-04-07 | $63.23 | $63.23 | 237,900 | — | — |
| 2008-04-04 | $62.70 | $62.70 | 929,000 | — | — |
| 2008-04-03 | $61.80 | $61.80 | 372,500 | — | — |
| 2008-04-02 | $62.43 | $62.43 | 405,500 | — | — |
| 2008-04-01 | $60.60 | $60.60 | 655,300 | — | — |
| 2008-03-31 | $61.40 | $61.40 | 275,700 | — | — |
| 2008-03-28 | $62.62 | $62.62 | 655,400 | — | — |
| 2008-03-27 | $63.47 | $63.47 | 502,000 | — | — |
| 2008-03-26 | $63.18 | $63.18 | 239,200 | — | — |
| 2008-03-25 | $62.64 | $62.64 | 417,900 | — | — |
| 2008-03-24 | $60.98 | $60.98 | 371,400 | — | — |
| 2008-03-20 | $59.93 | $59.93 | 1,025,300 | — | — |
| 2008-03-19 | $60.91 | $60.91 | 477,400 | — | — |
| 2008-03-18 | $64.00 | $64.00 | 352,800 | — | — |
| 2008-03-17 | $62.57 | $62.57 | 443,300 | — | — |
| 2008-03-14 | $66.02 | $66.02 | 212,800 | — | — |
| 2008-03-13 | $66.95 | $66.95 | 224,100 | — | — |
| 2008-03-12 | $66.69 | $66.69 | 381,900 | — | — |
| 2008-03-11 | $66.20 | $66.20 | 295,500 | — | — |
| 2008-03-10 | $65.81 | $65.81 | 222,900 | — | — |
| 2008-03-07 | $64.63 | $64.63 | 514,400 | — | — |
| 2008-03-06 | $66.23 | $66.23 | 279,500 | — | — |
| 2008-03-05 | $66.91 | $66.91 | 474,300 | — | — |
| 2008-03-04 | $65.44 | $65.44 | 598,200 | — | — |
| 2008-03-03 | $66.83 | $66.83 | 535,800 | — | — |
| 2008-02-29 | $65.67 | $65.67 | 419,000 | — | — |
| 2008-02-28 | $66.13 | $66.13 | 407,400 | — | — |
| 2008-02-27 | $64.97 | $64.97 | 411,700 | — | — |
| 2008-02-26 | $65.14 | $65.14 | 337,100 | — | — |
| 2008-02-25 | $64.03 | $64.03 | 244,100 | — | — |
| 2008-02-22 | $63.68 | $63.68 | 426,600 | — | — |
| 2008-02-21 | $62.91 | $62.91 | 199,500 | — | — |
| 2008-02-20 | $62.76 | $62.76 | 518,300 | — | — |
| 2008-02-19 | $62.57 | $62.57 | 249,400 | — | — |
| 2008-02-15 | $60.95 | $60.95 | 270,600 | — | — |
| 2008-02-14 | $60.88 | $60.88 | 294,800 | — | — |
| 2008-02-13 | $59.78 | $59.78 | 302,800 | — | — |
| 2008-02-12 | $59.64 | $59.64 | 240,200 | — | — |
| 2008-02-11 | $60.51 | $60.51 | 252,500 | — | — |
| 2008-02-08 | $60.54 | $60.54 | 314,300 | — | — |
| 2008-02-07 | $58.88 | $58.88 | 163,200 | — | — |
| 2008-02-06 | $58.22 | $58.22 | 307,500 | — | — |
| 2008-02-05 | $58.00 | $58.00 | 232,700 | — | — |
| 2008-02-04 | $58.52 | $58.52 | 381,600 | — | — |
| 2008-02-01 | $57.95 | $57.95 | 415,500 | — | — |
| 2008-01-31 | $58.55 | $58.55 | 184,300 | — | — |
| 2008-01-30 | $58.32 | $58.32 | 250,500 | — | — |
| 2008-01-29 | $58.08 | $58.08 | 93,800 | — | — |
| 2008-01-28 | $57.82 | $57.82 | 181,400 | — | — |
| 2008-01-25 | $57.20 | $57.20 | 148,100 | — | — |
| 2008-01-24 | $56.64 | $56.64 | 203,900 | — | — |
| 2008-01-23 | $55.34 | $55.34 | 370,400 | — | — |
| 2008-01-22 | $56.27 | $56.27 | 400,400 | — | — |
| 2008-01-18 | $57.37 | $57.37 | 310,100 | — | — |
| 2008-01-17 | $57.16 | $57.16 | 143,500 | — | — |
| 2008-01-16 | $57.18 | $57.18 | 287,500 | — | — |
| 2008-01-15 | $57.97 | $57.97 | 267,000 | — | — |
| 2008-01-14 | $59.01 | $59.01 | 229,300 | — | — |
| 2008-01-11 | $58.06 | $58.06 | 262,000 | — | — |
| 2008-01-10 | $57.64 | $57.64 | 260,100 | — | — |
| 2008-01-09 | $57.90 | $57.90 | 197,400 | — | — |
| 2008-01-08 | $57.93 | $57.93 | 166,100 | — | — |
| 2008-01-07 | $57.16 | $57.16 | 163,600 | — | — |
| 2008-01-04 | $57.82 | $57.82 | 191,800 | — | — |
| 2008-01-03 | $58.08 | $58.08 | 198,900 | — | — |
| 2008-01-02 | $57.72 | $57.72 | 202,200 | — | — |