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
- 2000-03-27 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 | $40.13 | $40.13 | 1,260,101 | — | — |
| 2008-12-30 | $39.25 | $39.25 | 952,394 | — | — |
| 2008-12-29 | $37.18 | $37.18 | 762,725 | — | — |
| 2008-12-26 | $36.77 | $36.77 | 407,938 | — | — |
| 2008-12-24 | $35.91 | $35.91 | 297,455 | — | — |
| 2008-12-23 | $35.12 | $35.12 | 1,112,385 | — | — |
| 2008-12-22 | $36.21 | $36.21 | 1,163,513 | — | — |
| 2008-12-19 | $36.02 | $36.02 | 1,317,299 | — | — |
| 2008-12-18 | $35.94 | $35.94 | 1,445,858 | — | — |
| 2008-12-17 | $35.54 | $35.54 | 1,759,771 | — | — |
| 2008-12-16 | $33.94 | $33.94 | 1,027,668 | — | — |
| 2008-12-15 | $31.13 | $31.13 | 656,423 | — | — |
| 2008-12-12 | $32.42 | $32.42 | 850,005 | — | — |
| 2008-12-11 | $32.39 | $32.39 | 510,462 | — | — |
| 2008-12-10 | $33.57 | $33.57 | 804,409 | — | — |
| 2008-12-09 | $32.47 | $32.47 | 796,719 | — | — |
| 2008-12-08 | $33.34 | $33.34 | 1,362,220 | — | — |
| 2008-12-05 | $34.50 | $34.50 | 1,973,452 | — | — |
| 2008-12-04 | $30.08 | $30.08 | 938,364 | — | — |
| 2008-12-03 | $30.59 | $30.59 | 1,004,600 | — | — |
| 2008-12-02 | $29.22 | $29.22 | 1,206,546 | — | — |
| 2008-12-01 | $27.88 | $27.88 | 1,445,588 | — | — |
| 2008-11-28 | $32.19 | $32.19 | 792,672 | — | — |
| 2008-11-26 | $31.80 | $31.80 | 2,576,320 | — | — |
| 2008-11-25 | $29.15 | $29.15 | 1,733,735 | — | — |
| 2008-11-24 | $26.66 | $26.66 | 1,397,699 | — | — |
| 2008-11-21 | $24.70 | $24.70 | 1,622,847 | — | — |
| 2008-11-20 | $22.95 | $22.95 | 2,173,914 | — | — |
| 2008-11-19 | $25.32 | $25.32 | 1,251,198 | — | — |
| 2008-11-18 | $27.34 | $27.34 | 1,516,546 | — | — |
| 2008-11-17 | $27.18 | $27.18 | 1,574,553 | — | — |
| 2008-11-14 | $28.04 | $28.04 | 1,518,569 | — | — |
| 2008-11-13 | $30.52 | $30.52 | 1,532,464 | — | — |
| 2008-11-12 | $26.94 | $26.94 | 1,702,573 | — | — |
| 2008-11-11 | $29.03 | $29.03 | 1,303,539 | — | — |
| 2008-11-10 | $30.13 | $30.13 | 1,668,039 | — | — |
| 2008-11-07 | $31.13 | $31.13 | 1,557,286 | — | — |
| 2008-11-06 | $31.63 | $31.63 | 1,988,966 | — | — |
| 2008-11-05 | $33.45 | $33.45 | 1,859,731 | — | — |
| 2008-11-04 | $37.57 | $37.57 | 922,042 | — | — |
| 2008-11-03 | $36.65 | $36.65 | 1,350,349 | — | — |
| 2008-10-31 | $36.22 | $36.22 | 1,603,961 | — | — |
| 2008-10-30 | $38.06 | $38.06 | 2,334,984 | — | — |
| 2008-10-29 | $35.47 | $35.47 | 1,241,620 | — | — |
| 2008-10-28 | $35.92 | $35.92 | 1,620,958 | — | — |
| 2008-10-27 | $32.58 | $32.58 | 3,232,879 | — | — |
| 2008-10-24 | $37.49 | $37.49 | 1,507,373 | — | — |
| 2008-10-23 | $39.66 | $39.66 | 1,645,375 | — | — |
| 2008-10-22 | $41.40 | $41.40 | 1,223,408 | — | — |
| 2008-10-21 | $43.29 | $43.29 | 1,096,332 | — | — |
| 2008-10-20 | $45.22 | $45.22 | 798,878 | — | — |
| 2008-10-17 | $43.79 | $43.79 | 977,351 | — | — |
| 2008-10-16 | $43.74 | $43.74 | 2,218,835 | — | — |
| 2008-10-15 | $44.96 | $44.96 | 1,397,969 | — | — |
| 2008-10-14 | $48.91 | $48.91 | 1,755,319 | — | — |
| 2008-10-13 | $50.76 | $50.76 | 1,192,921 | — | — |
| 2008-10-10 | $46.66 | $46.66 | 1,677,347 | — | — |
| 2008-10-09 | $49.04 | $49.04 | 1,422,790 | — | — |
| 2008-10-08 | $51.29 | $51.29 | 2,632,034 | — | — |
| 2008-10-07 | $56.56 | $56.56 | 1,142,468 | — | — |
| 2008-10-06 | $59.04 | $59.04 | 1,451,659 | — | — |
| 2008-10-03 | $59.51 | $59.51 | 1,398,913 | — | — |
| 2008-10-02 | $60.00 | $60.00 | 1,581,433 | — | — |
| 2008-10-01 | $60.94 | $60.94 | 867,812 | — | — |
| 2008-09-30 | $59.71 | $59.71 | 1,614,483 | — | — |
| 2008-09-29 | $60.67 | $60.67 | 579,665 | — | — |
| 2008-09-26 | $62.47 | $62.47 | 719,287 | — | — |
| 2008-09-25 | $63.17 | $63.17 | 876,041 | — | — |
| 2008-09-24 | $63.12 | $63.12 | 562,533 | — | — |
| 2008-09-23 | $64.46 | $64.46 | 977,081 | — | — |
| 2008-09-22 | $64.21 | $64.21 | 736,959 | — | — |
| 2008-09-19 | $66.52 | $66.52 | 1,559,444 | — | — |
| 2008-09-18 | $65.20 | $65.20 | 2,576,050 | — | — |
| 2008-09-17 | $62.93 | $62.93 | 1,282,359 | — | — |
| 2008-09-16 | $64.54 | $64.54 | 853,782 | — | — |
| 2008-09-15 | $64.54 | $64.54 | 894,792 | — | — |
| 2008-09-12 | $65.52 | $65.52 | 611,772 | — | — |
| 2008-09-11 | $65.42 | $65.42 | 1,208,569 | — | — |
| 2008-09-10 | $64.08 | $64.08 | 749,100 | — | — |
| 2008-09-09 | $64.58 | $64.58 | 1,308,395 | — | — |
| 2008-09-08 | $64.96 | $64.96 | 953,338 | — | — |
| 2008-09-05 | $64.31 | $64.31 | 1,009,052 | — | — |
| 2008-09-04 | $63.39 | $63.39 | 1,353,452 | — | — |
| 2008-09-03 | $63.83 | $63.83 | 1,015,662 | — | — |
| 2008-09-02 | $64.00 | $64.00 | 1,424,139 | — | — |
| 2008-08-29 | $62.97 | $62.97 | 707,146 | — | — |
| 2008-08-28 | $62.82 | $62.82 | 834,357 | — | — |
| 2008-08-27 | $61.76 | $61.76 | 878,739 | — | — |
| 2008-08-26 | $61.02 | $61.02 | 749,639 | — | — |
| 2008-08-25 | $60.80 | $60.80 | 1,076,772 | — | — |
| 2008-08-22 | $60.79 | $60.79 | 838,134 | — | — |
| 2008-08-21 | $60.61 | $60.61 | 800,092 | — | — |
| 2008-08-20 | $60.84 | $60.84 | 970,066 | — | — |
| 2008-08-19 | $60.73 | $60.73 | 862,820 | — | — |
| 2008-08-18 | $61.16 | $61.16 | 1,135,858 | — | — |
| 2008-08-15 | $61.28 | $61.28 | 1,432,233 | — | — |
| 2008-08-14 | $59.82 | $59.82 | 654,805 | — | — |
| 2008-08-13 | $58.78 | $58.78 | 588,164 | — | — |
| 2008-08-12 | $58.72 | $58.72 | 578,047 | — | — |
| 2008-08-11 | $58.50 | $58.50 | 1,261,045 | — | — |
| 2008-08-08 | $56.96 | $56.96 | 891,015 | — | — |
| 2008-08-07 | $55.22 | $55.22 | 736,959 | — | — |
| 2008-08-06 | $56.06 | $56.06 | 908,012 | — | — |
| 2008-08-05 | $55.96 | $55.96 | 945,244 | — | — |
| 2008-08-04 | $54.49 | $54.49 | 1,060,719 | — | — |
| 2008-08-01 | $54.12 | $54.12 | 1,091,881 | — | — |
| 2008-07-31 | $52.88 | $52.88 | 1,381,781 | — | — |
| 2008-07-30 | $55.06 | $55.06 | 2,707,578 | — | — |
| 2008-07-29 | $57.14 | $57.14 | 2,151,385 | — | — |
| 2008-07-28 | $52.74 | $52.74 | 635,244 | — | — |
| 2008-07-25 | $53.26 | $53.26 | 449,757 | — | — |
| 2008-07-24 | $53.37 | $53.37 | 578,856 | — | — |
| 2008-07-23 | $55.16 | $55.16 | 517,611 | — | — |
| 2008-07-22 | $54.15 | $54.15 | 854,457 | — | — |
| 2008-07-21 | $52.89 | $52.89 | 634,030 | — | — |
| 2008-07-18 | $52.12 | $52.12 | 685,022 | — | — |
| 2008-07-17 | $52.29 | $52.29 | 363,151 | — | — |
| 2008-07-16 | $51.73 | $51.73 | 892,498 | — | — |
| 2008-07-15 | $50.67 | $50.67 | 901,807 | — | — |
| 2008-07-14 | $50.80 | $50.80 | 745,053 | — | — |
| 2008-07-11 | $50.36 | $50.36 | 1,027,129 | — | — |
| 2008-07-10 | $50.84 | $50.84 | 658,582 | — | — |
| 2008-07-09 | $51.23 | $51.23 | 576,158 | — | — |
| 2008-07-08 | $51.99 | $51.99 | 736,824 | — | — |
| 2008-07-07 | $51.03 | $51.03 | 1,029,017 | — | — |
| 2008-07-03 | $52.31 | $52.31 | 250,914 | — | — |
| 2008-07-02 | $52.86 | $52.86 | 560,105 | — | — |
| 2008-07-01 | $53.88 | $53.88 | 625,801 | — | — |
| 2008-06-30 | $54.18 | $54.18 | 752,742 | — | — |
| 2008-06-27 | $54.97 | $54.97 | 649,544 | — | — |
| 2008-06-26 | $55.97 | $55.97 | 910,710 | — | — |
| 2008-06-25 | $56.83 | $56.83 | 612,581 | — | — |
| 2008-06-24 | $55.67 | $55.67 | 1,065,980 | — | — |
| 2008-06-23 | $55.05 | $55.05 | 1,351,293 | — | — |
| 2008-06-20 | $56.61 | $56.61 | 848,521 | — | — |
| 2008-06-19 | $57.40 | $57.40 | 443,147 | — | — |
| 2008-06-18 | $58.06 | $58.06 | 659,796 | — | — |
| 2008-06-17 | $58.90 | $58.90 | 662,359 | — | — |
| 2008-06-16 | $57.21 | $57.21 | 626,071 | — | — |
| 2008-06-13 | $58.28 | $58.28 | 386,893 | — | — |
| 2008-06-12 | $57.89 | $57.89 | 581,419 | — | — |
| 2008-06-11 | $57.19 | $57.19 | 315,666 | — | — |
| 2008-06-10 | $57.91 | $57.91 | 412,524 | — | — |
| 2008-06-09 | $58.21 | $58.21 | 451,106 | — | — |
| 2008-06-06 | $58.47 | $58.47 | 673,691 | — | — |
| 2008-06-05 | $59.04 | $59.04 | 592,886 | — | — |
| 2008-06-04 | $58.97 | $58.97 | 759,217 | — | — |
| 2008-06-03 | $59.53 | $59.53 | 604,352 | — | — |
| 2008-06-02 | $60.21 | $60.22 | 460,279 | — | — |
| 2008-05-30 | $60.48 | $60.48 | 457,851 | — | — |
| 2008-05-29 | $60.19 | $60.19 | 443,147 | — | — |
| 2008-05-28 | $59.21 | $59.21 | 836,650 | — | — |
| 2008-05-27 | $59.50 | $59.50 | 641,450 | — | — |
| 2008-05-23 | $59.68 | $59.68 | 678,952 | — | — |
| 2008-05-22 | $60.70 | $60.70 | 751,528 | — | — |
| 2008-05-21 | $60.51 | $60.51 | 865,653 | — | — |
| 2008-05-20 | $61.14 | $61.14 | 1,146,515 | — | — |
| 2008-05-19 | $60.06 | $60.06 | 586,815 | — | — |
| 2008-05-16 | $59.98 | $59.98 | 672,342 | — | — |
| 2008-05-15 | $60.70 | $60.70 | 1,332,947 | — | — |
| 2008-05-14 | $59.05 | $59.05 | 1,571,720 | — | — |
| 2008-05-13 | $56.52 | $56.52 | 796,854 | — | — |
| 2008-05-12 | $56.56 | $56.56 | 1,327,416 | — | — |
| 2008-05-09 | $55.26 | $55.26 | 845,149 | — | — |
| 2008-05-08 | $55.60 | $55.60 | 968,987 | — | — |
| 2008-05-07 | $56.28 | $56.28 | 900,997 | — | — |
| 2008-05-06 | $57.15 | $57.15 | 1,240,271 | — | — |
| 2008-05-05 | $57.08 | $57.08 | 1,901,146 | — | — |
| 2008-05-02 | $58.64 | $58.64 | 1,651,581 | — | — |
| 2008-05-01 | $61.45 | $61.45 | 2,404,997 | — | — |
| 2008-04-30 | $58.61 | $58.61 | 2,966,991 | — | — |
| 2008-04-29 | $56.95 | $56.95 | 6,362,424 | — | — |
| 2008-04-28 | $64.81 | $64.81 | 1,117,377 | — | — |
| 2008-04-25 | $63.97 | $63.97 | 973,573 | — | — |
| 2008-04-24 | $63.88 | $63.88 | 859,043 | — | — |
| 2008-04-23 | $64.11 | $64.11 | 898,704 | — | — |
| 2008-04-22 | $64.14 | $64.14 | 721,715 | — | — |
| 2008-04-21 | $65.37 | $65.37 | 1,032,120 | — | — |
| 2008-04-18 | $66.26 | $66.26 | 693,521 | — | — |
| 2008-04-17 | $65.71 | $65.71 | 535,283 | — | — |
| 2008-04-16 | $66.78 | $66.78 | 642,529 | — | — |
| 2008-04-15 | $66.96 | $66.96 | 776,889 | — | — |
| 2008-04-14 | $66.61 | $66.61 | 1,022,002 | — | — |
| 2008-04-11 | $68.14 | $68.14 | 1,322,155 | — | — |
| 2008-04-10 | $67.46 | $67.46 | 1,178,082 | — | — |
| 2008-04-09 | $65.51 | $65.51 | 645,766 | — | — |
| 2008-04-08 | $67.09 | $67.09 | 459,065 | — | — |
| 2008-04-07 | $67.77 | $67.77 | 514,644 | — | — |
| 2008-04-04 | $67.15 | $67.15 | 867,137 | — | — |
| 2008-04-03 | $66.87 | $66.87 | 813,987 | — | — |
| 2008-04-02 | $68.32 | $68.32 | 728,460 | — | — |
| 2008-04-01 | $69.06 | $69.06 | 1,050,062 | — | — |
| 2008-03-31 | $67.07 | $67.07 | 1,187,255 | — | — |
| 2008-03-28 | $66.54 | $66.54 | 644,417 | — | — |
| 2008-03-27 | $67.27 | $67.27 | 831,659 | — | — |
| 2008-03-26 | $67.95 | $67.95 | 581,959 | — | — |
| 2008-03-25 | $68.02 | $68.02 | 898,434 | — | — |
| 2008-03-24 | $66.46 | $66.46 | 600,575 | — | — |
| 2008-03-20 | $64.82 | $64.82 | 666,136 | — | — |
| 2008-03-19 | $65.17 | $65.17 | 1,137,747 | — | — |
| 2008-03-18 | $65.62 | $65.62 | 736,959 | — | — |
| 2008-03-17 | $63.40 | $63.40 | 844,069 | — | — |
| 2008-03-14 | $64.54 | $64.54 | 1,128,169 | — | — |
| 2008-03-13 | $64.91 | $64.91 | 1,004,331 | — | — |
| 2008-03-12 | $64.54 | $64.54 | 914,757 | — | — |
| 2008-03-11 | $65.62 | $65.62 | 771,088 | — | — |
| 2008-03-10 | $64.68 | $64.68 | 835,436 | — | — |
| 2008-03-07 | $66.09 | $66.09 | 763,264 | — | — |
| 2008-03-06 | $67.06 | $67.06 | 625,801 | — | — |
| 2008-03-05 | $68.15 | $68.15 | 1,116,837 | — | — |
| 2008-03-04 | $69.36 | $69.36 | 1,067,868 | — | — |
| 2008-03-03 | $68.65 | $68.65 | 942,277 | — | — |
| 2008-02-29 | $68.81 | $68.81 | 811,828 | — | — |
| 2008-02-28 | $69.94 | $69.94 | 939,039 | — | — |
| 2008-02-27 | $71.25 | $71.25 | 659,526 | — | — |
| 2008-02-26 | $71.93 | $71.93 | 912,194 | — | — |
| 2008-02-25 | $71.46 | $71.46 | 1,313,117 | — | — |
| 2008-02-22 | $72.22 | $72.22 | 1,225,027 | — | — |
| 2008-02-21 | $72.34 | $72.34 | 2,307,734 | — | — |
| 2008-02-20 | $69.07 | $69.07 | 2,029,705 | — | — |
| 2008-02-19 | $68.57 | $68.57 | 1,778,387 | — | — |
| 2008-02-15 | $69.71 | $69.71 | 1,127,494 | — | — |
| 2008-02-14 | $69.01 | $69.01 | 1,437,225 | — | — |
| 2008-02-13 | $68.01 | $68.01 | 1,322,155 | — | — |
| 2008-02-12 | $66.72 | $66.72 | 864,304 | — | — |
| 2008-02-11 | $65.16 | $65.16 | 819,652 | — | — |
| 2008-02-08 | $65.74 | $65.75 | 750,584 | — | — |
| 2008-02-07 | $65.51 | $65.51 | 1,405,118 | — | — |
| 2008-02-06 | $67.01 | $67.01 | 848,116 | — | — |
| 2008-02-05 | $67.76 | $67.76 | 1,067,734 | — | — |
| 2008-02-04 | $70.00 | $70.00 | 663,573 | — | — |
| 2008-02-01 | $70.53 | $70.53 | 945,244 | — | — |
| 2008-01-31 | $69.40 | $69.40 | 1,039,000 | — | — |
| 2008-01-30 | $69.42 | $69.42 | 1,126,685 | — | — |
| 2008-01-29 | $69.50 | $69.50 | 1,657,651 | — | — |
| 2008-01-28 | $71.68 | $71.68 | 844,744 | — | — |
| 2008-01-25 | $70.96 | $70.96 | 702,289 | — | — |
| 2008-01-24 | $71.00 | $71.00 | 765,423 | — | — |
| 2008-01-23 | $71.21 | $71.21 | 1,614,618 | — | — |
| 2008-01-22 | $70.79 | $70.79 | 1,169,178 | — | — |
| 2008-01-18 | $73.66 | $73.66 | 673,286 | — | — |
| 2008-01-17 | $73.83 | $73.83 | 984,635 | — | — |
| 2008-01-16 | $74.32 | $74.32 | 1,044,935 | — | — |
| 2008-01-15 | $77.72 | $77.72 | 604,892 | — | — |
| 2008-01-14 | $77.46 | $77.46 | 460,684 | — | — |
| 2008-01-11 | $76.95 | $76.95 | 663,168 | — | — |
| 2008-01-10 | $78.44 | $78.44 | 771,493 | — | — |
| 2008-01-09 | $77.71 | $77.71 | 682,729 | — | — |
| 2008-01-08 | $76.69 | $76.69 | 801,846 | — | — |
| 2008-01-07 | $79.38 | $79.38 | 481,593 | — | — |
| 2008-01-04 | $79.93 | $79.93 | 742,894 | — | — |
| 2008-01-03 | $82.36 | $82.36 | 386,623 | — | — |
| 2008-01-02 | $83.11 | $83.11 | 662,359 | — | — |