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
- 1973-02-21 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 | $35.58 | $220.33 | 369,200 | — | — |
| 2008-12-30 | $34.79 | $215.44 | 252,400 | — | — |
| 2008-12-29 | $33.95 | $210.24 | 279,100 | — | — |
| 2008-12-26 | $34.82 | $215.62 | 203,600 | — | — |
| 2008-12-24 | $34.71 | $214.94 | 181,500 | — | — |
| 2008-12-23 | $35.89 | $222.25 | 654,500 | — | — |
| 2008-12-22 | $35.95 | $222.62 | 397,200 | — | — |
| 2008-12-19 | $36.60 | $226.65 | 555,300 | — | — |
| 2008-12-18 | $34.00 | $210.55 | 560,400 | — | — |
| 2008-12-17 | $34.07 | $210.98 | 464,100 | — | — |
| 2008-12-16 | $34.69 | $211.60 | 248,500 | — | — |
| 2008-12-15 | $30.86 | $188.24 | 164,200 | — | — |
| 2008-12-12 | $31.53 | $192.32 | 255,200 | — | — |
| 2008-12-11 | $28.99 | $176.83 | 272,200 | — | — |
| 2008-12-10 | $33.98 | $207.27 | 218,100 | — | — |
| 2008-12-09 | $31.59 | $192.69 | 529,700 | — | — |
| 2008-12-08 | $32.34 | $197.27 | 328,200 | — | — |
| 2008-12-05 | $29.81 | $181.83 | 430,200 | — | — |
| 2008-12-04 | $28.70 | $175.06 | 420,100 | — | — |
| 2008-12-03 | $29.49 | $179.88 | 341,000 | — | — |
| 2008-12-02 | $28.25 | $172.32 | 416,400 | — | — |
| 2008-12-01 | $25.97 | $158.41 | 388,100 | — | — |
| 2008-11-28 | $32.23 | $196.59 | 104,700 | — | — |
| 2008-11-26 | $31.28 | $190.80 | 294,800 | — | — |
| 2008-11-25 | $29.72 | $181.28 | 458,300 | — | — |
| 2008-11-24 | $28.50 | $173.84 | 610,600 | — | — |
| 2008-11-21 | $25.82 | $157.49 | 738,900 | — | — |
| 2008-11-20 | $24.30 | $148.22 | 535,800 | — | — |
| 2008-11-19 | $25.94 | $158.23 | 310,800 | — | — |
| 2008-11-18 | $29.92 | $182.50 | 333,300 | — | — |
| 2008-11-17 | $30.23 | $184.39 | 245,100 | — | — |
| 2008-11-14 | $31.28 | $190.80 | 242,900 | — | — |
| 2008-11-13 | $34.01 | $207.45 | 409,700 | — | — |
| 2008-11-12 | $31.77 | $193.79 | 385,700 | — | — |
| 2008-11-11 | $34.20 | $208.61 | 284,100 | — | — |
| 2008-11-10 | $33.35 | $203.43 | 433,700 | — | — |
| 2008-11-07 | $34.66 | $211.42 | 288,100 | — | — |
| 2008-11-06 | $33.38 | $203.61 | 380,400 | — | — |
| 2008-11-05 | $33.13 | $202.08 | 338,100 | — | — |
| 2008-11-04 | $34.53 | $210.62 | 276,000 | — | — |
| 2008-11-03 | $33.86 | $206.54 | 326,300 | — | — |
| 2008-10-31 | $33.48 | $204.22 | 409,400 | — | — |
| 2008-10-30 | $30.17 | $184.03 | 227,900 | — | — |
| 2008-10-29 | $28.09 | $171.34 | 595,900 | — | — |
| 2008-10-28 | $28.27 | $172.44 | 550,600 | — | — |
| 2008-10-27 | $26.52 | $161.76 | 606,200 | — | — |
| 2008-10-24 | $28.53 | $174.03 | 715,500 | — | — |
| 2008-10-23 | $29.27 | $178.54 | 630,700 | — | — |
| 2008-10-22 | $31.38 | $191.41 | 180,600 | — | — |
| 2008-10-21 | $33.42 | $203.85 | 281,300 | — | — |
| 2008-10-20 | $35.82 | $218.49 | 148,200 | — | — |
| 2008-10-17 | $36.16 | $220.57 | 351,300 | — | — |
| 2008-10-16 | $36.74 | $224.10 | 411,200 | — | — |
| 2008-10-15 | $35.45 | $216.24 | 583,800 | — | — |
| 2008-10-14 | $37.82 | $230.69 | 483,700 | — | — |
| 2008-10-13 | $40.74 | $248.50 | 166,300 | — | — |
| 2008-10-10 | $40.37 | $246.25 | 512,000 | — | — |
| 2008-10-09 | $36.76 | $224.23 | 304,600 | — | — |
| 2008-10-08 | $39.84 | $243.01 | 323,400 | — | — |
| 2008-10-07 | $40.50 | $247.04 | 314,700 | — | — |
| 2008-10-06 | $43.11 | $262.96 | 176,200 | — | — |
| 2008-10-03 | $44.45 | $271.13 | 169,500 | — | — |
| 2008-10-02 | $45.82 | $279.49 | 193,100 | — | — |
| 2008-10-01 | $47.87 | $291.99 | 162,300 | — | — |
| 2008-09-30 | $48.54 | $296.08 | 233,500 | — | — |
| 2008-09-29 | $46.00 | $280.59 | 200,700 | — | — |
| 2008-09-26 | $48.62 | $296.57 | 201,200 | — | — |
| 2008-09-25 | $47.70 | $290.96 | 225,700 | — | — |
| 2008-09-24 | $47.12 | $287.42 | 216,200 | — | — |
| 2008-09-23 | $47.15 | $287.60 | 420,600 | — | — |
| 2008-09-22 | $46.08 | $281.08 | 301,000 | — | — |
| 2008-09-19 | $49.40 | $301.33 | 566,800 | — | — |
| 2008-09-18 | $47.30 | $288.52 | 526,500 | — | — |
| 2008-09-17 | $45.63 | $278.33 | 169,300 | — | — |
| 2008-09-16 | $47.44 | $286.20 | 251,600 | — | — |
| 2008-09-15 | $46.42 | $280.05 | 316,800 | — | — |
| 2008-09-12 | $47.94 | $289.22 | 122,800 | — | — |
| 2008-09-11 | $47.37 | $285.78 | 179,400 | — | — |
| 2008-09-10 | $46.81 | $282.40 | 155,300 | — | — |
| 2008-09-09 | $45.97 | $277.33 | 228,500 | — | — |
| 2008-09-08 | $48.10 | $290.18 | 129,000 | — | — |
| 2008-09-05 | $46.78 | $282.22 | 151,700 | — | — |
| 2008-09-04 | $46.35 | $279.62 | 96,900 | — | — |
| 2008-09-03 | $46.72 | $281.86 | 106,400 | — | — |
| 2008-09-02 | $45.76 | $276.06 | 128,700 | — | — |
| 2008-08-29 | $44.46 | $268.22 | 176,100 | — | — |
| 2008-08-28 | $45.17 | $272.50 | 78,600 | — | — |
| 2008-08-27 | $43.65 | $263.33 | 94,200 | — | — |
| 2008-08-26 | $42.92 | $258.93 | 153,000 | — | — |
| 2008-08-25 | $42.95 | $259.11 | 136,000 | — | — |
| 2008-08-22 | $43.78 | $264.12 | 216,000 | — | — |
| 2008-08-21 | $42.73 | $257.78 | 130,700 | — | — |
| 2008-08-20 | $43.81 | $264.30 | 167,400 | — | — |
| 2008-08-19 | $45.27 | $273.11 | 86,800 | — | — |
| 2008-08-18 | $46.19 | $278.66 | 99,800 | — | — |
| 2008-08-15 | $46.52 | $280.65 | 124,800 | — | — |
| 2008-08-14 | $46.90 | $282.94 | 109,600 | — | — |
| 2008-08-13 | $46.50 | $280.53 | 138,100 | — | — |
| 2008-08-12 | $46.90 | $282.94 | 137,800 | — | — |
| 2008-08-11 | $48.55 | $292.90 | 220,800 | — | — |
| 2008-08-08 | $47.63 | $287.35 | 308,600 | — | — |
| 2008-08-07 | $46.15 | $278.42 | 111,200 | — | — |
| 2008-08-06 | $47.14 | $284.39 | 164,900 | — | — |
| 2008-08-05 | $47.96 | $289.34 | 282,800 | — | — |
| 2008-08-04 | $47.31 | $285.41 | 306,100 | — | — |
| 2008-08-01 | $47.14 | $284.39 | 247,000 | — | — |
| 2008-07-31 | $46.40 | $279.92 | 185,300 | — | — |
| 2008-07-30 | $46.67 | $281.55 | 142,600 | — | — |
| 2008-07-29 | $47.41 | $286.02 | 160,600 | — | — |
| 2008-07-28 | $45.54 | $274.74 | 148,700 | — | — |
| 2008-07-25 | $47.00 | $283.54 | 229,600 | — | — |
| 2008-07-24 | $45.30 | $273.29 | 164,300 | — | — |
| 2008-07-23 | $46.73 | $281.92 | 177,600 | — | — |
| 2008-07-22 | $46.51 | $280.59 | 136,500 | — | — |
| 2008-07-21 | $44.80 | $270.27 | 68,600 | — | — |
| 2008-07-18 | $44.84 | $270.51 | 102,700 | — | — |
| 2008-07-17 | $45.29 | $273.23 | 170,700 | — | — |
| 2008-07-16 | $45.06 | $271.84 | 202,000 | — | — |
| 2008-07-15 | $42.57 | $256.82 | 277,000 | — | — |
| 2008-07-14 | $42.43 | $255.97 | 140,500 | — | — |
| 2008-07-11 | $43.48 | $262.31 | 160,100 | — | — |
| 2008-07-10 | $43.18 | $260.50 | 140,000 | — | — |
| 2008-07-09 | $42.14 | $254.22 | 213,900 | — | — |
| 2008-07-08 | $44.54 | $268.70 | 234,500 | — | — |
| 2008-07-07 | $41.16 | $248.31 | 127,600 | — | — |
| 2008-07-03 | $41.65 | $251.27 | 81,900 | — | — |
| 2008-07-02 | $42.22 | $254.71 | 212,100 | — | — |
| 2008-07-01 | $43.13 | $260.20 | 261,400 | — | — |
| 2008-06-30 | $42.90 | $258.81 | 253,600 | — | — |
| 2008-06-27 | $42.69 | $257.54 | 403,400 | — | — |
| 2008-06-26 | $43.14 | $260.26 | 261,700 | — | — |
| 2008-06-25 | $44.12 | $266.17 | 194,700 | — | — |
| 2008-06-24 | $43.60 | $263.03 | 136,100 | — | — |
| 2008-06-23 | $43.62 | $263.15 | 137,900 | — | — |
| 2008-06-20 | $44.38 | $267.74 | 324,300 | — | — |
| 2008-06-19 | $45.37 | $273.71 | 145,800 | — | — |
| 2008-06-18 | $43.75 | $263.94 | 122,400 | — | — |
| 2008-06-17 | $44.46 | $265.08 | 185,500 | — | — |
| 2008-06-16 | $45.80 | $273.07 | 225,700 | — | — |
| 2008-06-13 | $45.94 | $273.91 | 100,600 | — | — |
| 2008-06-12 | $45.10 | $268.90 | 190,100 | — | — |
| 2008-06-11 | $44.48 | $265.20 | 93,600 | — | — |
| 2008-06-10 | $45.72 | $272.60 | 216,000 | — | — |
| 2008-06-09 | $45.54 | $271.52 | 172,100 | — | — |
| 2008-06-06 | $46.62 | $277.96 | 113,400 | — | — |
| 2008-06-05 | $48.44 | $288.81 | 87,400 | — | — |
| 2008-06-04 | $47.52 | $283.33 | 131,100 | — | — |
| 2008-06-03 | $47.24 | $281.66 | 74,200 | — | — |
| 2008-06-02 | $47.25 | $281.72 | 141,200 | — | — |
| 2008-05-30 | $47.53 | $283.39 | 121,800 | — | — |
| 2008-05-29 | $47.65 | $284.10 | 113,600 | — | — |
| 2008-05-28 | $47.13 | $281.00 | 145,400 | — | — |
| 2008-05-27 | $47.46 | $282.97 | 170,400 | — | — |
| 2008-05-23 | $46.45 | $276.95 | 121,300 | — | — |
| 2008-05-22 | $46.34 | $276.29 | 110,000 | — | — |
| 2008-05-21 | $46.48 | $277.13 | 213,100 | — | — |
| 2008-05-20 | $47.34 | $282.26 | 114,900 | — | — |
| 2008-05-19 | $48.37 | $288.40 | 196,800 | — | — |
| 2008-05-16 | $48.19 | $287.32 | 269,700 | — | — |
| 2008-05-15 | $48.42 | $288.69 | 201,400 | — | — |
| 2008-05-14 | $47.95 | $285.89 | 270,400 | — | — |
| 2008-05-13 | $48.12 | $286.91 | 425,100 | — | — |
| 2008-05-12 | $47.29 | $281.96 | 272,300 | — | — |
| 2008-05-09 | $46.51 | $277.31 | 147,100 | — | — |
| 2008-05-08 | $46.73 | $278.62 | 171,600 | — | — |
| 2008-05-07 | $46.95 | $279.93 | 141,100 | — | — |
| 2008-05-06 | $48.04 | $286.43 | 153,800 | — | — |
| 2008-05-05 | $47.80 | $285.00 | 213,700 | — | — |
| 2008-05-02 | $47.49 | $283.15 | 182,200 | — | — |
| 2008-05-01 | $48.61 | $289.83 | 272,800 | — | — |
| 2008-04-30 | $47.71 | $284.46 | 311,000 | — | — |
| 2008-04-29 | $48.00 | $286.19 | 227,500 | — | — |
| 2008-04-28 | $48.40 | $288.58 | 304,100 | — | — |
| 2008-04-25 | $48.60 | $289.77 | 490,700 | — | — |
| 2008-04-24 | $48.57 | $289.59 | 778,100 | — | — |
| 2008-04-23 | $49.75 | $296.62 | 335,600 | — | — |
| 2008-04-22 | $48.04 | $286.43 | 205,000 | — | — |
| 2008-04-21 | $48.02 | $286.31 | 162,400 | — | — |
| 2008-04-18 | $48.75 | $290.66 | 142,400 | — | — |
| 2008-04-17 | $48.91 | $291.62 | 163,400 | — | — |
| 2008-04-16 | $48.83 | $291.14 | 182,600 | — | — |
| 2008-04-15 | $47.39 | $282.55 | 152,200 | — | — |
| 2008-04-14 | $46.60 | $277.84 | 144,500 | — | — |
| 2008-04-11 | $47.09 | $280.76 | 175,000 | — | — |
| 2008-04-10 | $47.90 | $285.59 | 145,300 | — | — |
| 2008-04-09 | $47.11 | $280.88 | 169,700 | — | — |
| 2008-04-08 | $48.35 | $288.28 | 249,500 | — | — |
| 2008-04-07 | $47.79 | $284.94 | 111,500 | — | — |
| 2008-04-04 | $48.20 | $287.38 | 121,500 | — | — |
| 2008-04-03 | $48.39 | $288.52 | 172,400 | — | — |
| 2008-04-02 | $48.89 | $291.50 | 183,000 | — | — |
| 2008-04-01 | $48.82 | $291.08 | 232,800 | — | — |
| 2008-03-31 | $46.46 | $277.01 | 256,100 | — | — |
| 2008-03-28 | $46.03 | $274.44 | 180,800 | — | — |
| 2008-03-27 | $46.22 | $275.58 | 164,600 | — | — |
| 2008-03-26 | $46.75 | $278.74 | 161,300 | — | — |
| 2008-03-25 | $47.05 | $280.53 | 120,600 | — | — |
| 2008-03-24 | $47.40 | $282.61 | 176,200 | — | — |
| 2008-03-20 | $46.75 | $278.74 | 398,900 | — | — |
| 2008-03-19 | $45.10 | $268.90 | 194,400 | — | — |
| 2008-03-18 | $45.26 | $269.85 | 186,300 | — | — |
| 2008-03-17 | $44.27 | $260.85 | 186,600 | — | — |
| 2008-03-14 | $43.91 | $258.73 | 353,100 | — | — |
| 2008-03-13 | $44.50 | $262.21 | 232,800 | — | — |
| 2008-03-12 | $44.49 | $262.15 | 196,200 | — | — |
| 2008-03-11 | $44.50 | $262.21 | 400,300 | — | — |
| 2008-03-10 | $42.19 | $248.59 | 143,900 | — | — |
| 2008-03-07 | $42.12 | $248.18 | 170,700 | — | — |
| 2008-03-06 | $41.70 | $245.71 | 223,800 | — | — |
| 2008-03-05 | $43.04 | $253.60 | 199,800 | — | — |
| 2008-03-04 | $43.19 | $254.49 | 227,200 | — | — |
| 2008-03-03 | $42.82 | $252.31 | 174,400 | — | — |
| 2008-02-29 | $42.43 | $250.01 | 219,500 | — | — |
| 2008-02-28 | $43.39 | $255.67 | 146,300 | — | — |
| 2008-02-27 | $44.34 | $261.26 | 186,200 | — | — |
| 2008-02-26 | $43.83 | $258.26 | 137,300 | — | — |
| 2008-02-25 | $43.14 | $254.19 | 219,000 | — | — |
| 2008-02-22 | $42.49 | $250.36 | 124,800 | — | — |
| 2008-02-21 | $41.90 | $246.89 | 129,600 | — | — |
| 2008-02-20 | $42.67 | $251.42 | 130,700 | — | — |
| 2008-02-19 | $41.86 | $246.65 | 200,300 | — | — |
| 2008-02-15 | $42.05 | $247.77 | 199,400 | — | — |
| 2008-02-14 | $41.80 | $246.30 | 278,900 | — | — |
| 2008-02-13 | $42.17 | $248.48 | 292,600 | — | — |
| 2008-02-12 | $43.09 | $253.90 | 77,800 | — | — |
| 2008-02-11 | $42.30 | $249.24 | 185,700 | — | — |
| 2008-02-08 | $42.94 | $253.01 | 396,400 | — | — |
| 2008-02-07 | $42.95 | $253.07 | 263,800 | — | — |
| 2008-02-06 | $41.80 | $246.30 | 165,200 | — | — |
| 2008-02-05 | $42.13 | $248.24 | 249,400 | — | — |
| 2008-02-04 | $42.70 | $251.60 | 212,900 | — | — |
| 2008-02-01 | $42.25 | $248.95 | 274,300 | — | — |
| 2008-01-31 | $41.34 | $243.59 | 1,229,600 | — | — |
| 2008-01-30 | $42.48 | $250.30 | 173,100 | — | — |
| 2008-01-29 | $43.60 | $256.90 | 231,000 | — | — |
| 2008-01-28 | $44.84 | $264.21 | 150,900 | — | — |
| 2008-01-25 | $43.64 | $257.14 | 108,500 | — | — |
| 2008-01-24 | $44.17 | $260.26 | 249,800 | — | — |
| 2008-01-23 | $44.42 | $261.73 | 428,900 | — | — |
| 2008-01-22 | $41.64 | $245.35 | 300,000 | — | — |
| 2008-01-18 | $40.63 | $239.40 | 200,900 | — | — |
| 2008-01-17 | $40.99 | $241.52 | 154,600 | — | — |
| 2008-01-16 | $41.71 | $245.77 | 234,100 | — | — |
| 2008-01-15 | $41.08 | $242.05 | 350,300 | — | — |
| 2008-01-14 | $41.71 | $245.77 | 119,400 | — | — |
| 2008-01-11 | $42.68 | $251.48 | 213,600 | — | — |
| 2008-01-10 | $42.80 | $252.19 | 286,400 | — | — |
| 2008-01-09 | $41.85 | $246.59 | 292,600 | — | — |
| 2008-01-08 | $41.27 | $243.17 | 288,200 | — | — |
| 2008-01-07 | $41.73 | $245.88 | 263,600 | — | — |
| 2008-01-04 | $40.49 | $238.58 | 515,700 | — | — |
| 2008-01-03 | $40.94 | $241.23 | 334,500 | — | — |
| 2008-01-02 | $41.23 | $242.94 | 151,100 | — | — |