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
- 2000-08-11 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 | $53.19 | $53.19 | 652,400 | — | — |
| 2008-12-30 | $52.48 | $52.48 | 650,800 | — | — |
| 2008-12-29 | $51.03 | $51.03 | 556,300 | — | — |
| 2008-12-26 | $52.30 | $52.30 | 218,500 | — | — |
| 2008-12-24 | $51.62 | $51.62 | 161,100 | — | — |
| 2008-12-23 | $51.33 | $51.33 | 355,300 | — | — |
| 2008-12-22 | $51.38 | $51.38 | 736,900 | — | — |
| 2008-12-19 | $54.08 | $54.08 | 893,200 | — | — |
| 2008-12-18 | $53.87 | $53.87 | 1,134,600 | — | — |
| 2008-12-17 | $54.94 | $54.94 | 1,287,200 | — | — |
| 2008-12-16 | $52.11 | $52.11 | 961,600 | — | — |
| 2008-12-15 | $49.71 | $49.71 | 750,700 | — | — |
| 2008-12-12 | $50.30 | $50.30 | 615,700 | — | — |
| 2008-12-11 | $49.53 | $49.53 | 1,236,100 | — | — |
| 2008-12-10 | $50.16 | $50.16 | 676,600 | — | — |
| 2008-12-09 | $50.34 | $50.34 | 1,158,900 | — | — |
| 2008-12-08 | $52.15 | $52.15 | 1,538,500 | — | — |
| 2008-12-05 | $48.60 | $48.60 | 1,226,600 | — | — |
| 2008-12-04 | $46.50 | $46.50 | 1,379,500 | — | — |
| 2008-12-03 | $46.15 | $46.15 | 1,657,100 | — | — |
| 2008-12-02 | $41.84 | $41.84 | 1,319,200 | — | — |
| 2008-12-01 | $41.38 | $41.38 | 1,328,000 | — | — |
| 2008-11-28 | $45.41 | $45.41 | 403,500 | — | — |
| 2008-11-26 | $44.85 | $44.85 | 1,843,000 | — | — |
| 2008-11-25 | $40.93 | $40.93 | 1,239,500 | — | — |
| 2008-11-24 | $40.69 | $40.69 | 1,732,400 | — | — |
| 2008-11-21 | $35.14 | $35.14 | 2,559,000 | — | — |
| 2008-11-20 | $36.80 | $36.80 | 3,407,800 | — | — |
| 2008-11-19 | $41.14 | $41.14 | 2,605,800 | — | — |
| 2008-11-18 | $47.46 | $47.46 | 1,421,500 | — | — |
| 2008-11-17 | $49.65 | $49.65 | 1,195,400 | — | — |
| 2008-11-14 | $52.91 | $52.91 | 803,000 | — | — |
| 2008-11-13 | $54.62 | $54.62 | 1,947,600 | — | — |
| 2008-11-12 | $52.24 | $52.24 | 1,682,600 | — | — |
| 2008-11-11 | $58.95 | $58.95 | 903,100 | — | — |
| 2008-11-10 | $61.85 | $61.85 | 592,600 | — | — |
| 2008-11-07 | $62.81 | $62.81 | 814,700 | — | — |
| 2008-11-06 | $59.74 | $59.74 | 949,200 | — | — |
| 2008-11-05 | $63.67 | $63.67 | 803,800 | — | — |
| 2008-11-04 | $66.82 | $66.82 | 1,160,800 | — | — |
| 2008-11-03 | $62.87 | $62.87 | 513,500 | — | — |
| 2008-10-31 | $62.42 | $62.42 | 809,900 | — | — |
| 2008-10-30 | $62.65 | $62.65 | 1,765,800 | — | — |
| 2008-10-29 | $59.61 | $59.61 | 1,787,800 | — | — |
| 2008-10-28 | $56.91 | $56.91 | 1,635,200 | — | — |
| 2008-10-27 | $51.67 | $51.67 | 745,600 | — | — |
| 2008-10-24 | $53.00 | $53.00 | 1,975,500 | — | — |
| 2008-10-23 | $53.00 | $53.00 | 2,824,800 | — | — |
| 2008-10-22 | $53.83 | $53.83 | 1,457,400 | — | — |
| 2008-10-21 | $58.75 | $58.75 | 1,110,600 | — | — |
| 2008-10-20 | $61.45 | $61.45 | 1,129,400 | — | — |
| 2008-10-17 | $56.71 | $56.71 | 1,297,400 | — | — |
| 2008-10-16 | $53.96 | $53.96 | 1,310,000 | — | — |
| 2008-10-15 | $53.68 | $53.68 | 588,700 | — | — |
| 2008-10-14 | $58.72 | $58.72 | 1,298,400 | — | — |
| 2008-10-13 | $61.71 | $61.71 | 1,006,800 | — | — |
| 2008-10-10 | $54.58 | $54.58 | 1,590,900 | — | — |
| 2008-10-09 | $55.00 | $55.00 | 930,900 | — | — |
| 2008-10-08 | $56.94 | $56.94 | 1,597,900 | — | — |
| 2008-10-07 | $54.23 | $54.23 | 1,342,900 | — | — |
| 2008-10-06 | $57.49 | $57.49 | 2,195,000 | — | — |
| 2008-10-03 | $61.98 | $61.98 | 1,742,300 | — | — |
| 2008-10-02 | $65.29 | $65.29 | 2,065,700 | — | — |
| 2008-10-01 | $67.59 | $67.59 | 679,400 | — | — |
| 2008-09-30 | $69.46 | $69.46 | 878,800 | — | — |
| 2008-09-29 | $65.71 | $65.71 | 1,451,900 | — | — |
| 2008-09-26 | $73.48 | $73.48 | 696,900 | — | — |
| 2008-09-25 | $76.37 | $76.37 | 429,000 | — | — |
| 2008-09-24 | $74.50 | $74.50 | 788,700 | — | — |
| 2008-09-23 | $76.46 | $76.46 | 928,000 | — | — |
| 2008-09-22 | $79.94 | $79.94 | 554,100 | — | — |
| 2008-09-19 | $84.61 | $84.61 | 2,203,900 | — | — |
| 2008-09-18 | $76.65 | $76.65 | 1,917,000 | — | — |
| 2008-09-17 | $72.65 | $72.65 | 1,103,600 | — | — |
| 2008-09-16 | $74.87 | $74.87 | 1,125,400 | — | — |
| 2008-09-15 | $72.25 | $72.25 | 1,205,700 | — | — |
| 2008-09-12 | $76.93 | $76.93 | 732,500 | — | — |
| 2008-09-11 | $76.09 | $76.09 | 1,624,400 | — | — |
| 2008-09-10 | $72.67 | $72.67 | 2,690,700 | — | — |
| 2008-09-09 | $74.08 | $74.08 | 1,052,300 | — | — |
| 2008-09-08 | $77.51 | $77.51 | 1,131,100 | — | — |
| 2008-09-05 | $77.49 | $77.49 | 850,400 | — | — |
| 2008-09-04 | $77.50 | $77.50 | 901,400 | — | — |
| 2008-09-03 | $80.15 | $80.15 | 879,800 | — | — |
| 2008-09-02 | $80.95 | $80.95 | 680,400 | — | — |
| 2008-08-29 | $80.50 | $80.50 | 684,900 | — | — |
| 2008-08-28 | $80.26 | $80.26 | 660,900 | — | — |
| 2008-08-27 | $79.05 | $79.05 | 746,300 | — | — |
| 2008-08-26 | $77.45 | $77.45 | 604,300 | — | — |
| 2008-08-25 | $77.07 | $77.07 | 692,000 | — | — |
| 2008-08-22 | $76.85 | $76.85 | 468,800 | — | — |
| 2008-08-21 | $75.31 | $75.31 | 627,900 | — | — |
| 2008-08-20 | $76.03 | $76.03 | 555,200 | — | — |
| 2008-08-19 | $76.72 | $76.72 | 639,600 | — | — |
| 2008-08-18 | $77.59 | $77.59 | 514,400 | — | — |
| 2008-08-15 | $78.73 | $78.73 | 850,600 | — | — |
| 2008-08-14 | $78.62 | $78.62 | 643,400 | — | — |
| 2008-08-13 | $76.67 | $76.67 | 1,237,400 | — | — |
| 2008-08-12 | $77.49 | $77.49 | 1,154,400 | — | — |
| 2008-08-11 | $81.62 | $81.62 | 1,531,200 | — | — |
| 2008-08-08 | $78.92 | $78.92 | 908,600 | — | — |
| 2008-08-07 | $76.43 | $76.43 | 1,132,600 | — | — |
| 2008-08-06 | $78.72 | $78.72 | 1,496,100 | — | — |
| 2008-08-05 | $75.01 | $75.01 | 2,555,400 | — | — |
| 2008-08-04 | $76.32 | $76.32 | 1,879,000 | — | — |
| 2008-08-01 | $80.25 | $80.25 | 1,247,300 | — | — |
| 2008-07-31 | $81.36 | $81.36 | 1,585,900 | — | — |
| 2008-07-30 | $84.12 | $84.12 | 1,120,800 | — | — |
| 2008-07-29 | $85.87 | $85.87 | 1,123,500 | — | — |
| 2008-07-28 | $85.39 | $85.39 | 2,106,800 | — | — |
| 2008-07-25 | $93.84 | $93.84 | 1,163,200 | — | — |
| 2008-07-24 | $92.75 | $92.75 | 3,092,900 | — | — |
| 2008-07-23 | $92.67 | $92.67 | 1,959,200 | — | — |
| 2008-07-22 | $90.25 | $90.25 | 1,244,800 | — | — |
| 2008-07-21 | $91.39 | $91.39 | 381,900 | — | — |
| 2008-07-18 | $92.60 | $92.60 | 676,000 | — | — |
| 2008-07-17 | $93.40 | $93.40 | 1,173,500 | — | — |
| 2008-07-16 | $91.09 | $91.09 | 836,100 | — | — |
| 2008-07-15 | $87.32 | $87.32 | 1,376,900 | — | — |
| 2008-07-14 | $84.39 | $84.39 | 580,200 | — | — |
| 2008-07-11 | $85.56 | $85.56 | 850,100 | — | — |
| 2008-07-10 | $82.70 | $82.70 | 1,321,800 | — | — |
| 2008-07-09 | $82.52 | $82.52 | 812,200 | — | — |
| 2008-07-08 | $84.09 | $84.09 | 1,306,500 | — | — |
| 2008-07-07 | $83.51 | $83.51 | 809,300 | — | — |
| 2008-07-03 | $84.83 | $84.83 | 572,400 | — | — |
| 2008-07-02 | $85.02 | $85.02 | 831,000 | — | — |
| 2008-07-01 | $85.98 | $85.98 | 1,698,400 | — | — |
| 2008-06-30 | $89.22 | $89.22 | 1,199,800 | — | — |
| 2008-06-27 | $90.66 | $90.66 | 4,422,700 | — | — |
| 2008-06-26 | $88.81 | $88.81 | 1,480,900 | — | — |
| 2008-06-25 | $93.00 | $93.00 | 652,100 | — | — |
| 2008-06-24 | $91.57 | $91.57 | 927,600 | — | — |
| 2008-06-23 | $94.86 | $94.86 | 599,600 | — | — |
| 2008-06-20 | $96.53 | $96.53 | 912,900 | — | — |
| 2008-06-19 | $100.75 | $100.75 | 868,900 | — | — |
| 2008-06-18 | $97.92 | $97.92 | 564,600 | — | — |
| 2008-06-17 | $96.96 | $96.96 | 482,300 | — | — |
| 2008-06-16 | $95.28 | $95.28 | 604,200 | — | — |
| 2008-06-13 | $95.49 | $95.49 | 706,700 | — | — |
| 2008-06-12 | $93.78 | $93.78 | 531,300 | — | — |
| 2008-06-11 | $92.98 | $92.98 | 623,900 | — | — |
| 2008-06-10 | $93.14 | $93.14 | 791,800 | — | — |
| 2008-06-09 | $95.28 | $95.28 | 765,300 | — | — |
| 2008-06-06 | $97.64 | $97.64 | 523,400 | — | — |
| 2008-06-05 | $99.63 | $99.63 | 573,500 | — | — |
| 2008-06-04 | $97.64 | $97.64 | 575,000 | — | — |
| 2008-06-03 | $96.76 | $96.76 | 1,106,500 | — | — |
| 2008-06-02 | $94.04 | $94.04 | 589,500 | — | — |
| 2008-05-30 | $95.49 | $95.49 | 572,000 | — | — |
| 2008-05-29 | $93.82 | $93.82 | 1,117,000 | — | — |
| 2008-05-28 | $91.93 | $91.93 | 884,500 | — | — |
| 2008-05-27 | $89.01 | $89.01 | 290,300 | — | — |
| 2008-05-23 | $86.38 | $86.38 | 294,900 | — | — |
| 2008-05-22 | $87.50 | $87.50 | 579,700 | — | — |
| 2008-05-21 | $88.73 | $88.73 | 917,000 | — | — |
| 2008-05-20 | $89.76 | $89.76 | 519,600 | — | — |
| 2008-05-19 | $89.04 | $89.04 | 650,900 | — | — |
| 2008-05-16 | $89.11 | $89.11 | 427,100 | — | — |
| 2008-05-15 | $89.99 | $89.99 | 361,800 | — | — |
| 2008-05-14 | $88.29 | $88.29 | 422,800 | — | — |
| 2008-05-13 | $88.31 | $88.31 | 726,200 | — | — |
| 2008-05-12 | $89.18 | $89.18 | 471,500 | — | — |
| 2008-05-09 | $88.39 | $88.39 | 461,100 | — | — |
| 2008-05-08 | $88.66 | $88.66 | 430,000 | — | — |
| 2008-05-07 | $87.59 | $87.59 | 677,100 | — | — |
| 2008-05-06 | $88.34 | $88.34 | 862,300 | — | — |
| 2008-05-05 | $88.65 | $88.65 | 949,100 | — | — |
| 2008-05-02 | $89.85 | $89.85 | 866,000 | — | — |
| 2008-05-01 | $91.20 | $91.20 | 634,900 | — | — |
| 2008-04-30 | $90.42 | $90.42 | 993,400 | — | — |
| 2008-04-29 | $90.12 | $90.12 | 1,567,600 | — | — |
| 2008-04-28 | $93.02 | $93.02 | 1,338,000 | — | — |
| 2008-04-25 | $89.77 | $89.77 | 1,204,000 | — | — |
| 2008-04-24 | $86.53 | $86.53 | 3,979,800 | — | — |
| 2008-04-23 | $81.28 | $81.28 | 1,768,100 | — | — |
| 2008-04-22 | $79.56 | $79.56 | 1,904,200 | — | — |
| 2008-04-21 | $82.07 | $82.07 | 1,586,200 | — | — |
| 2008-04-18 | $79.19 | $79.19 | 1,679,500 | — | — |
| 2008-04-17 | $73.82 | $73.82 | 753,900 | — | — |
| 2008-04-16 | $73.65 | $73.65 | 866,500 | — | — |
| 2008-04-15 | $69.89 | $69.89 | 654,700 | — | — |
| 2008-04-14 | $70.57 | $70.57 | 538,800 | — | — |
| 2008-04-11 | $72.19 | $72.19 | 613,500 | — | — |
| 2008-04-10 | $74.17 | $74.17 | 564,900 | — | — |
| 2008-04-09 | $71.40 | $71.40 | 525,300 | — | — |
| 2008-04-08 | $72.73 | $72.73 | 373,900 | — | — |
| 2008-04-07 | $72.12 | $72.12 | 726,800 | — | — |
| 2008-04-04 | $74.02 | $74.02 | 1,182,100 | — | — |
| 2008-04-03 | $70.60 | $70.60 | 654,300 | — | — |
| 2008-04-02 | $70.77 | $70.77 | 1,334,900 | — | — |
| 2008-04-01 | $69.31 | $69.31 | 951,400 | — | — |
| 2008-03-31 | $66.49 | $66.49 | 625,100 | — | — |
| 2008-03-28 | $66.68 | $66.68 | 774,800 | — | — |
| 2008-03-27 | $68.18 | $68.18 | 997,700 | — | — |
| 2008-03-26 | $68.80 | $68.80 | 1,610,900 | — | — |
| 2008-03-25 | $68.32 | $68.32 | 1,494,200 | — | — |
| 2008-03-24 | $64.64 | $64.64 | 1,756,400 | — | — |
| 2008-03-20 | $57.78 | $57.78 | 1,963,100 | — | — |
| 2008-03-19 | $60.52 | $60.52 | 1,036,100 | — | — |
| 2008-03-18 | $63.88 | $63.88 | 2,258,000 | — | — |
| 2008-03-17 | $60.56 | $60.56 | 1,214,700 | — | — |
| 2008-03-14 | $64.49 | $64.49 | 1,519,100 | — | — |
| 2008-03-13 | $64.51 | $64.51 | 898,000 | — | — |
| 2008-03-12 | $64.33 | $64.33 | 1,895,700 | — | — |
| 2008-03-11 | $63.53 | $63.53 | 1,621,000 | — | — |
| 2008-03-10 | $59.82 | $59.82 | 1,458,900 | — | — |
| 2008-03-07 | $61.05 | $61.05 | 1,932,000 | — | — |
| 2008-03-06 | $60.20 | $60.20 | 1,641,800 | — | — |
| 2008-03-05 | $61.53 | $61.53 | 2,086,000 | — | — |
| 2008-03-04 | $64.50 | $64.50 | 1,669,700 | — | — |
| 2008-03-03 | $68.14 | $68.14 | 786,500 | — | — |
| 2008-02-29 | $69.35 | $69.35 | 1,039,100 | — | — |
| 2008-02-28 | $72.06 | $72.06 | 1,499,000 | — | — |
| 2008-02-27 | $70.19 | $70.19 | 832,600 | — | — |
| 2008-02-26 | $69.85 | $69.85 | 906,200 | — | — |
| 2008-02-25 | $70.03 | $70.03 | 918,200 | — | — |
| 2008-02-22 | $70.44 | $70.44 | 1,178,400 | — | — |
| 2008-02-21 | $70.02 | $70.02 | 1,187,200 | — | — |
| 2008-02-20 | $69.36 | $69.36 | 1,466,900 | — | — |
| 2008-02-19 | $71.97 | $71.97 | 750,400 | — | — |
| 2008-02-15 | $74.91 | $74.91 | 1,172,300 | — | — |
| 2008-02-14 | $77.15 | $77.15 | 4,740,300 | — | — |
| 2008-02-13 | $72.75 | $72.75 | 1,747,500 | — | — |
| 2008-02-12 | $72.65 | $72.65 | 1,147,500 | — | — |
| 2008-02-11 | $70.69 | $70.69 | 1,782,500 | — | — |
| 2008-02-08 | $69.29 | $69.29 | 1,164,900 | — | — |
| 2008-02-07 | $69.55 | $69.55 | 1,161,800 | — | — |
| 2008-02-06 | $69.65 | $69.65 | 660,100 | — | — |
| 2008-02-05 | $72.10 | $72.10 | 1,061,500 | — | — |
| 2008-02-04 | $75.08 | $75.08 | 821,700 | — | — |
| 2008-02-01 | $76.63 | $76.63 | 938,600 | — | — |
| 2008-01-31 | $75.53 | $75.53 | 931,900 | — | — |
| 2008-01-30 | $72.90 | $72.90 | 777,800 | — | — |
| 2008-01-29 | $73.66 | $73.66 | 724,800 | — | — |
| 2008-01-28 | $76.56 | $76.56 | 507,400 | — | — |
| 2008-01-25 | $75.58 | $75.58 | 1,053,600 | — | — |
| 2008-01-24 | $77.59 | $77.59 | 1,466,900 | — | — |
| 2008-01-23 | $71.28 | $71.28 | 1,726,400 | — | — |
| 2008-01-22 | $72.15 | $72.15 | 1,923,400 | — | — |
| 2008-01-18 | $74.33 | $74.33 | 1,218,000 | — | — |
| 2008-01-17 | $76.50 | $76.50 | 1,573,200 | — | — |
| 2008-01-16 | $81.15 | $81.15 | 1,331,100 | — | — |
| 2008-01-15 | $83.96 | $83.96 | 789,600 | — | — |
| 2008-01-14 | $86.42 | $86.42 | 783,400 | — | — |
| 2008-01-11 | $86.78 | $86.78 | 1,294,300 | — | — |
| 2008-01-10 | $87.93 | $87.93 | 1,014,300 | — | — |
| 2008-01-09 | $86.07 | $86.07 | 1,124,200 | — | — |
| 2008-01-08 | $87.79 | $87.79 | 1,125,900 | — | — |
| 2008-01-07 | $88.80 | $88.80 | 1,339,900 | — | — |
| 2008-01-04 | $94.67 | $94.67 | 498,300 | — | — |
| 2008-01-03 | $99.62 | $99.62 | 583,600 | — | — |
| 2008-01-02 | $98.62 | $98.62 | 506,100 | — | — |