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
- 1995-11-28 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 | $47.82 | $82.79 | 558,900 | — | — |
| 2008-12-30 | $47.63 | $82.46 | 368,800 | — | — |
| 2008-12-29 | $46.30 | $80.16 | 906,000 | — | — |
| 2008-12-26 | $46.10 | $79.81 | 616,100 | — | — |
| 2008-12-24 | $45.34 | $78.49 | 295,900 | — | — |
| 2008-12-23 | $45.32 | $78.46 | 848,600 | — | — |
| 2008-12-22 | $46.11 | $79.83 | 1,328,700 | — | — |
| 2008-12-19 | $45.94 | $79.53 | 1,622,400 | — | — |
| 2008-12-18 | $50.03 | $86.61 | 1,477,900 | — | — |
| 2008-12-17 | $52.24 | $90.44 | 2,837,600 | — | — |
| 2008-12-16 | $50.89 | $88.10 | 1,704,400 | — | — |
| 2008-12-15 | $48.47 | $83.91 | 495,100 | — | — |
| 2008-12-12 | $47.85 | $82.84 | 472,900 | — | — |
| 2008-12-11 | $47.49 | $82.22 | 516,100 | — | — |
| 2008-12-10 | $47.11 | $81.56 | 553,100 | — | — |
| 2008-12-09 | $45.23 | $78.30 | 630,500 | — | — |
| 2008-12-08 | $45.55 | $78.86 | 577,700 | — | — |
| 2008-12-05 | $41.29 | $71.48 | 529,700 | — | — |
| 2008-12-04 | $41.56 | $71.95 | 800,100 | — | — |
| 2008-12-03 | $43.17 | $74.74 | 877,200 | — | — |
| 2008-12-02 | $43.67 | $75.60 | 1,348,800 | — | — |
| 2008-12-01 | $40.72 | $70.50 | 569,500 | — | — |
| 2008-11-28 | $45.90 | $79.46 | 306,200 | — | — |
| 2008-11-26 | $47.90 | $82.93 | 773,500 | — | — |
| 2008-11-25 | $47.61 | $82.42 | 839,000 | — | — |
| 2008-11-24 | $46.64 | $80.74 | 1,191,800 | — | — |
| 2008-11-21 | $42.34 | $73.30 | 857,100 | — | — |
| 2008-11-20 | $39.36 | $68.14 | 903,600 | — | — |
| 2008-11-19 | $42.84 | $74.17 | 692,200 | — | — |
| 2008-11-18 | $45.00 | $77.91 | 878,400 | — | — |
| 2008-11-17 | $43.48 | $75.27 | 684,400 | — | — |
| 2008-11-14 | $45.55 | $78.86 | 939,900 | — | — |
| 2008-11-13 | $46.20 | $79.98 | 909,000 | — | — |
| 2008-11-12 | $41.59 | $72.00 | 507,800 | — | — |
| 2008-11-11 | $43.74 | $75.72 | 600,100 | — | — |
| 2008-11-10 | $46.44 | $80.40 | 484,800 | — | — |
| 2008-11-07 | $46.41 | $80.35 | 695,600 | — | — |
| 2008-11-06 | $43.54 | $75.38 | 650,500 | — | — |
| 2008-11-05 | $47.41 | $82.08 | 530,800 | — | — |
| 2008-11-04 | $50.53 | $87.48 | 577,000 | — | — |
| 2008-11-03 | $47.11 | $81.56 | 496,500 | — | — |
| 2008-10-31 | $48.05 | $83.19 | 601,300 | — | — |
| 2008-10-30 | $46.82 | $81.06 | 710,300 | — | — |
| 2008-10-29 | $45.26 | $78.36 | 1,224,900 | — | — |
| 2008-10-28 | $41.06 | $71.08 | 776,500 | — | — |
| 2008-10-27 | $37.22 | $64.44 | 604,900 | — | — |
| 2008-10-24 | $39.27 | $67.99 | 759,600 | — | — |
| 2008-10-23 | $42.30 | $73.23 | 635,300 | — | — |
| 2008-10-22 | $39.85 | $68.99 | 990,200 | — | — |
| 2008-10-21 | $42.35 | $73.32 | 690,000 | — | — |
| 2008-10-20 | $45.46 | $78.70 | 1,141,700 | — | — |
| 2008-10-17 | $41.37 | $71.62 | 1,662,800 | — | — |
| 2008-10-16 | $39.96 | $69.18 | 1,260,000 | — | — |
| 2008-10-15 | $38.45 | $66.57 | 1,289,100 | — | — |
| 2008-10-14 | $43.76 | $75.76 | 789,700 | — | — |
| 2008-10-13 | $43.50 | $75.31 | 1,024,300 | — | — |
| 2008-10-10 | $37.85 | $65.53 | 1,870,900 | — | — |
| 2008-10-09 | $38.98 | $67.48 | 2,123,600 | — | — |
| 2008-10-08 | $42.30 | $73.23 | 2,158,800 | — | — |
| 2008-10-07 | $43.99 | $76.16 | 1,940,800 | — | — |
| 2008-10-06 | $45.15 | $78.16 | 1,845,100 | — | — |
| 2008-10-03 | $48.67 | $84.26 | 1,444,600 | — | — |
| 2008-10-02 | $49.31 | $85.37 | 962,800 | — | — |
| 2008-10-01 | $52.60 | $91.06 | 684,900 | — | — |
| 2008-09-30 | $52.95 | $91.67 | 876,100 | — | — |
| 2008-09-29 | $51.41 | $89.00 | 1,248,900 | — | — |
| 2008-09-26 | $56.82 | $98.37 | 748,800 | — | — |
| 2008-09-25 | $57.79 | $100.05 | 839,700 | — | — |
| 2008-09-24 | $56.47 | $97.76 | 1,010,700 | — | — |
| 2008-09-23 | $55.60 | $96.26 | 1,624,000 | — | — |
| 2008-09-22 | $56.71 | $98.18 | 842,100 | — | — |
| 2008-09-19 | $58.20 | $97.36 | 905,800 | — | — |
| 2008-09-18 | $52.59 | $87.97 | 1,257,300 | — | — |
| 2008-09-17 | $53.93 | $90.21 | 1,180,600 | — | — |
| 2008-09-16 | $55.03 | $92.05 | 1,752,700 | — | — |
| 2008-09-15 | $55.29 | $92.49 | 2,209,600 | — | — |
| 2008-09-12 | $59.23 | $99.08 | 906,400 | — | — |
| 2008-09-11 | $57.03 | $95.40 | 1,299,900 | — | — |
| 2008-09-10 | $56.81 | $95.03 | 1,039,200 | — | — |
| 2008-09-09 | $56.00 | $93.68 | 1,031,700 | — | — |
| 2008-09-08 | $58.47 | $97.81 | 959,000 | — | — |
| 2008-09-05 | $58.70 | $98.19 | 1,171,100 | — | — |
| 2008-09-04 | $59.87 | $100.15 | 966,600 | — | — |
| 2008-09-03 | $62.18 | $104.01 | 713,000 | — | — |
| 2008-09-02 | $61.97 | $103.66 | 631,000 | — | — |
| 2008-08-29 | $65.05 | $108.81 | 291,100 | — | — |
| 2008-08-28 | $65.15 | $108.98 | 434,000 | — | — |
| 2008-08-27 | $64.85 | $108.48 | 374,600 | — | — |
| 2008-08-26 | $63.81 | $106.74 | 1,186,400 | — | — |
| 2008-08-25 | $63.65 | $106.47 | 575,700 | — | — |
| 2008-08-22 | $63.84 | $106.79 | 620,800 | — | — |
| 2008-08-21 | $65.22 | $109.10 | 506,000 | — | — |
| 2008-08-20 | $64.58 | $108.03 | 483,000 | — | — |
| 2008-08-19 | $63.55 | $106.30 | 389,200 | — | — |
| 2008-08-18 | $63.05 | $105.47 | 419,300 | — | — |
| 2008-08-15 | $62.83 | $105.10 | 254,100 | — | — |
| 2008-08-14 | $63.85 | $106.81 | 576,100 | — | — |
| 2008-08-13 | $64.73 | $108.28 | 853,500 | — | — |
| 2008-08-12 | $64.02 | $107.09 | 462,100 | — | — |
| 2008-08-11 | $64.46 | $107.83 | 371,700 | — | — |
| 2008-08-08 | $63.87 | $106.84 | 787,200 | — | — |
| 2008-08-07 | $65.82 | $110.10 | 501,100 | — | — |
| 2008-08-06 | $66.01 | $110.42 | 846,600 | — | — |
| 2008-08-05 | $65.31 | $109.25 | 696,500 | — | — |
| 2008-08-04 | $64.90 | $108.56 | 566,800 | — | — |
| 2008-08-01 | $66.17 | $110.69 | 590,400 | — | — |
| 2008-07-31 | $67.40 | $112.75 | 704,300 | — | — |
| 2008-07-30 | $69.83 | $116.81 | 1,003,900 | — | — |
| 2008-07-29 | $69.08 | $115.56 | 929,200 | — | — |
| 2008-07-28 | $69.41 | $116.11 | 513,000 | — | — |
| 2008-07-25 | $68.98 | $115.39 | 487,400 | — | — |
| 2008-07-24 | $68.26 | $114.18 | 753,500 | — | — |
| 2008-07-23 | $69.06 | $115.52 | 610,700 | — | — |
| 2008-07-22 | $70.29 | $117.58 | 668,000 | — | — |
| 2008-07-21 | $70.14 | $117.33 | 505,800 | — | — |
| 2008-07-18 | $69.23 | $115.81 | 652,800 | — | — |
| 2008-07-17 | $68.70 | $114.92 | 997,100 | — | — |
| 2008-07-16 | $68.42 | $114.45 | 664,900 | — | — |
| 2008-07-15 | $69.73 | $116.64 | 652,900 | — | — |
| 2008-07-14 | $71.35 | $119.35 | 481,300 | — | — |
| 2008-07-11 | $71.63 | $119.82 | 626,700 | — | — |
| 2008-07-10 | $72.04 | $120.51 | 640,200 | — | — |
| 2008-07-09 | $71.15 | $119.02 | 597,800 | — | — |
| 2008-07-08 | $72.15 | $120.69 | 704,800 | — | — |
| 2008-07-07 | $72.68 | $121.58 | 727,300 | — | — |
| 2008-07-03 | $72.65 | $121.53 | 496,600 | — | — |
| 2008-07-02 | $72.59 | $121.43 | 835,800 | — | — |
| 2008-07-01 | $73.93 | $123.67 | 1,170,500 | — | — |
| 2008-06-30 | $74.23 | $124.17 | 680,500 | — | — |
| 2008-06-27 | $73.28 | $122.58 | 1,017,000 | — | — |
| 2008-06-26 | $73.32 | $122.65 | 550,400 | — | — |
| 2008-06-25 | $74.81 | $125.14 | 644,000 | — | — |
| 2008-06-24 | $73.43 | $122.83 | 774,700 | — | — |
| 2008-06-23 | $74.25 | $124.20 | 575,200 | — | — |
| 2008-06-20 | $73.06 | $122.21 | 507,600 | — | — |
| 2008-06-19 | $74.32 | $124.32 | 712,500 | — | — |
| 2008-06-18 | $75.89 | $126.95 | 581,700 | — | — |
| 2008-06-17 | $76.65 | $128.22 | 421,100 | — | — |
| 2008-06-16 | $76.64 | $128.20 | 510,000 | — | — |
| 2008-06-13 | $75.21 | $125.81 | 495,600 | — | — |
| 2008-06-12 | $75.39 | $126.11 | 567,900 | — | — |
| 2008-06-11 | $77.22 | $129.17 | 777,400 | — | — |
| 2008-06-10 | $77.48 | $129.61 | 622,500 | — | — |
| 2008-06-09 | $80.70 | $134.99 | 615,200 | — | — |
| 2008-06-06 | $78.67 | $131.60 | 834,200 | — | — |
| 2008-06-05 | $80.70 | $134.99 | 524,400 | — | — |
| 2008-06-04 | $77.64 | $129.87 | 557,200 | — | — |
| 2008-06-03 | $79.21 | $132.50 | 620,900 | — | — |
| 2008-06-02 | $80.73 | $135.04 | 470,300 | — | — |
| 2008-05-30 | $81.59 | $136.48 | 600,800 | — | — |
| 2008-05-29 | $80.70 | $134.99 | 730,600 | — | — |
| 2008-05-28 | $81.91 | $137.02 | 788,400 | — | — |
| 2008-05-27 | $81.55 | $136.41 | 616,000 | — | — |
| 2008-05-23 | $83.42 | $139.54 | 787,300 | — | — |
| 2008-05-22 | $84.14 | $140.75 | 845,600 | — | — |
| 2008-05-21 | $84.14 | $140.75 | 692,700 | — | — |
| 2008-05-20 | $82.35 | $137.75 | 597,200 | — | — |
| 2008-05-19 | $81.78 | $136.80 | 536,400 | — | — |
| 2008-05-16 | $83.23 | $135.78 | 504,200 | — | — |
| 2008-05-15 | $80.57 | $131.44 | 446,700 | — | — |
| 2008-05-14 | $79.85 | $130.26 | 446,300 | — | — |
| 2008-05-13 | $78.86 | $128.65 | 760,200 | — | — |
| 2008-05-12 | $79.28 | $129.33 | 460,300 | — | — |
| 2008-05-09 | $79.12 | $129.07 | 387,700 | — | — |
| 2008-05-08 | $79.40 | $129.53 | 461,700 | — | — |
| 2008-05-07 | $78.54 | $128.12 | 544,400 | — | — |
| 2008-05-06 | $79.41 | $129.54 | 429,000 | — | — |
| 2008-05-05 | $78.24 | $127.64 | 308,700 | — | — |
| 2008-05-02 | $77.94 | $127.15 | 680,300 | — | — |
| 2008-05-01 | $75.95 | $123.90 | 505,600 | — | — |
| 2008-04-30 | $77.02 | $125.65 | 719,000 | — | — |
| 2008-04-29 | $77.00 | $125.61 | 886,900 | — | — |
| 2008-04-28 | $76.30 | $124.47 | 357,300 | — | — |
| 2008-04-25 | $76.94 | $125.51 | 343,200 | — | — |
| 2008-04-24 | $75.94 | $123.88 | 492,800 | — | — |
| 2008-04-23 | $76.96 | $125.55 | 625,700 | — | — |
| 2008-04-22 | $77.16 | $125.87 | 425,300 | — | — |
| 2008-04-21 | $77.00 | $125.61 | 433,500 | — | — |
| 2008-04-18 | $75.28 | $122.81 | 749,600 | — | — |
| 2008-04-17 | $74.90 | $122.19 | 723,100 | — | — |
| 2008-04-16 | $75.53 | $123.21 | 868,200 | — | — |
| 2008-04-15 | $73.28 | $119.54 | 619,900 | — | — |
| 2008-04-14 | $72.64 | $118.50 | 504,700 | — | — |
| 2008-04-11 | $72.82 | $118.79 | 767,100 | — | — |
| 2008-04-10 | $73.86 | $120.49 | 800,200 | — | — |
| 2008-04-09 | $73.63 | $120.12 | 935,700 | — | — |
| 2008-04-08 | $72.53 | $118.32 | 995,200 | — | — |
| 2008-04-07 | $71.16 | $116.09 | 529,500 | — | — |
| 2008-04-04 | $70.86 | $115.60 | 1,011,400 | — | — |
| 2008-04-03 | $69.85 | $113.95 | 539,000 | — | — |
| 2008-04-02 | $70.06 | $114.29 | 685,900 | — | — |
| 2008-04-01 | $68.57 | $111.86 | 564,800 | — | — |
| 2008-03-31 | $68.11 | $111.11 | 594,600 | — | — |
| 2008-03-28 | $67.60 | $110.28 | 608,600 | — | — |
| 2008-03-27 | $67.56 | $110.21 | 707,100 | — | — |
| 2008-03-26 | $67.55 | $110.20 | 570,000 | — | — |
| 2008-03-25 | $66.51 | $108.50 | 710,900 | — | — |
| 2008-03-24 | $65.40 | $106.69 | 606,500 | — | — |
| 2008-03-20 | $65.00 | $106.04 | 1,022,700 | — | — |
| 2008-03-19 | $66.35 | $108.24 | 721,200 | — | — |
| 2008-03-18 | $69.42 | $113.25 | 707,200 | — | — |
| 2008-03-17 | $68.06 | $111.03 | 688,000 | — | — |
| 2008-03-14 | $68.77 | $112.19 | 755,700 | — | — |
| 2008-03-13 | $69.30 | $113.05 | 738,400 | — | — |
| 2008-03-12 | $69.59 | $113.52 | 600,500 | — | — |
| 2008-03-11 | $70.77 | $115.45 | 752,300 | — | — |
| 2008-03-10 | $68.50 | $111.75 | 664,600 | — | — |
| 2008-03-07 | $68.75 | $112.15 | 1,058,800 | — | — |
| 2008-03-06 | $70.01 | $114.21 | 566,300 | — | — |
| 2008-03-05 | $71.63 | $116.85 | 1,665,300 | — | — |
| 2008-03-04 | $68.82 | $112.27 | 1,381,400 | — | — |
| 2008-03-03 | $68.81 | $112.25 | 1,013,600 | — | — |
| 2008-02-29 | $68.93 | $112.45 | 625,800 | — | — |
| 2008-02-28 | $70.70 | $115.34 | 990,200 | — | — |
| 2008-02-27 | $70.12 | $114.39 | 935,000 | — | — |
| 2008-02-26 | $69.36 | $113.15 | 1,107,700 | — | — |
| 2008-02-25 | $68.88 | $112.37 | 767,200 | — | — |
| 2008-02-22 | $67.94 | $110.83 | 720,200 | — | — |
| 2008-02-21 | $66.82 | $109.01 | 579,700 | — | — |
| 2008-02-20 | $67.82 | $110.64 | 792,300 | — | — |
| 2008-02-19 | $68.09 | $111.08 | 753,700 | — | — |
| 2008-02-15 | $66.34 | $108.22 | 1,247,200 | — | — |
| 2008-02-14 | $65.21 | $106.38 | 860,100 | — | — |
| 2008-02-13 | $64.62 | $105.42 | 659,100 | — | — |
| 2008-02-12 | $63.83 | $104.13 | 1,100,000 | — | — |
| 2008-02-11 | $62.22 | $101.50 | 614,300 | — | — |
| 2008-02-08 | $61.95 | $101.06 | 781,100 | — | — |
| 2008-02-07 | $61.79 | $100.80 | 833,100 | — | — |
| 2008-02-06 | $62.29 | $101.62 | 837,500 | — | — |
| 2008-02-05 | $62.23 | $101.52 | 903,200 | — | — |
| 2008-02-04 | $65.59 | $107.00 | 697,400 | — | — |
| 2008-02-01 | $64.69 | $105.53 | 1,532,300 | — | — |
| 2008-01-31 | $64.69 | $105.53 | 1,998,000 | — | — |
| 2008-01-30 | $63.69 | $103.90 | 1,204,200 | — | — |
| 2008-01-29 | $64.75 | $105.63 | 3,058,500 | — | — |
| 2008-01-28 | $64.95 | $105.96 | 447,200 | — | — |
| 2008-01-25 | $63.56 | $103.69 | 950,500 | — | — |
| 2008-01-24 | $64.61 | $105.40 | 648,800 | — | — |
| 2008-01-23 | $62.81 | $102.46 | 1,556,600 | — | — |
| 2008-01-22 | $64.38 | $105.03 | 1,439,000 | — | — |
| 2008-01-18 | $67.93 | $110.82 | 700,600 | — | — |
| 2008-01-17 | $67.78 | $110.57 | 829,900 | — | — |
| 2008-01-16 | $69.24 | $112.95 | 1,579,400 | — | — |
| 2008-01-15 | $72.41 | $118.12 | 537,500 | — | — |
| 2008-01-14 | $74.41 | $121.39 | 409,700 | — | — |
| 2008-01-11 | $73.50 | $119.90 | 480,800 | — | — |
| 2008-01-10 | $74.72 | $121.89 | 644,800 | — | — |
| 2008-01-09 | $74.44 | $121.44 | 1,426,700 | — | — |
| 2008-01-08 | $73.70 | $120.23 | 480,800 | — | — |
| 2008-01-07 | $75.13 | $122.56 | 644,600 | — | — |
| 2008-01-04 | $73.78 | $120.36 | 542,900 | — | — |
| 2008-01-03 | $74.67 | $121.81 | 373,200 | — | — |
| 2008-01-02 | $73.80 | $120.39 | 502,000 | — | — |