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
- 1990-10-01 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 | $40.95 | $54.23 | 286,900 | — | — |
| 2008-12-30 | $39.54 | $52.36 | 260,200 | — | — |
| 2008-12-29 | $38.94 | $51.57 | 215,000 | — | — |
| 2008-12-26 | $38.68 | $51.22 | 113,600 | — | — |
| 2008-12-24 | $37.42 | $49.56 | 37,800 | — | — |
| 2008-12-23 | $37.20 | $49.26 | 112,600 | — | — |
| 2008-12-22 | $37.74 | $49.98 | 176,100 | — | — |
| 2008-12-19 | $38.77 | $51.34 | 471,400 | — | — |
| 2008-12-18 | $37.38 | $49.50 | 175,300 | — | — |
| 2008-12-17 | $38.91 | $51.53 | 182,400 | — | — |
| 2008-12-16 | $38.58 | $51.09 | 288,000 | — | — |
| 2008-12-15 | $35.18 | $46.59 | 149,300 | — | — |
| 2008-12-12 | $36.05 | $47.74 | 174,500 | — | — |
| 2008-12-11 | $34.53 | $45.73 | 198,800 | — | — |
| 2008-12-10 | $37.11 | $49.15 | 247,400 | — | — |
| 2008-12-09 | $35.73 | $47.32 | 354,100 | — | — |
| 2008-12-08 | $35.96 | $47.62 | 663,700 | — | — |
| 2008-12-05 | $31.30 | $41.45 | 219,400 | — | — |
| 2008-12-04 | $29.76 | $39.41 | 249,000 | — | — |
| 2008-12-03 | $30.65 | $40.59 | 276,200 | — | — |
| 2008-12-02 | $29.65 | $39.27 | 322,800 | — | — |
| 2008-12-01 | $27.44 | $36.34 | 235,900 | — | — |
| 2008-11-28 | $30.58 | $40.50 | 169,000 | — | — |
| 2008-11-26 | $31.97 | $42.34 | 211,400 | — | — |
| 2008-11-25 | $29.78 | $39.44 | 298,300 | — | — |
| 2008-11-24 | $29.66 | $39.28 | 402,300 | — | — |
| 2008-11-21 | $27.20 | $36.02 | 390,800 | — | — |
| 2008-11-20 | $25.97 | $34.39 | 262,900 | — | — |
| 2008-11-19 | $28.15 | $37.28 | 359,800 | — | — |
| 2008-11-18 | $31.19 | $41.31 | 480,600 | — | — |
| 2008-11-17 | $31.83 | $42.15 | 246,600 | — | — |
| 2008-11-14 | $31.11 | $41.20 | 439,600 | — | — |
| 2008-11-13 | $34.78 | $46.06 | 727,500 | — | — |
| 2008-11-12 | $30.39 | $40.25 | 257,300 | — | — |
| 2008-11-11 | $32.59 | $43.16 | 327,100 | — | — |
| 2008-11-10 | $34.43 | $45.60 | 213,900 | — | — |
| 2008-11-07 | $34.99 | $46.34 | 166,000 | — | — |
| 2008-11-06 | $33.44 | $44.29 | 135,700 | — | — |
| 2008-11-05 | $33.97 | $44.99 | 191,800 | — | — |
| 2008-11-04 | $36.08 | $47.78 | 364,800 | — | — |
| 2008-11-03 | $34.46 | $45.64 | 330,000 | — | — |
| 2008-10-31 | $34.50 | $45.69 | 275,900 | — | — |
| 2008-10-30 | $34.67 | $45.91 | 163,900 | — | — |
| 2008-10-29 | $33.26 | $44.05 | 226,000 | — | — |
| 2008-10-28 | $34.23 | $45.33 | 412,600 | — | — |
| 2008-10-27 | $29.90 | $39.60 | 306,100 | — | — |
| 2008-10-24 | $31.09 | $41.17 | 196,400 | — | — |
| 2008-10-23 | $32.83 | $43.48 | 372,800 | — | — |
| 2008-10-22 | $31.96 | $42.33 | 288,700 | — | — |
| 2008-10-21 | $32.92 | $43.60 | 222,600 | — | — |
| 2008-10-20 | $33.84 | $44.82 | 208,900 | — | — |
| 2008-10-17 | $31.89 | $42.23 | 419,100 | — | — |
| 2008-10-16 | $32.08 | $42.48 | 682,000 | — | — |
| 2008-10-15 | $31.71 | $41.99 | 408,600 | — | — |
| 2008-10-14 | $36.36 | $48.15 | 254,600 | — | — |
| 2008-10-13 | $39.38 | $52.15 | 116,300 | — | — |
| 2008-10-10 | $37.46 | $49.61 | 343,100 | — | — |
| 2008-10-09 | $35.41 | $46.89 | 220,600 | — | — |
| 2008-10-08 | $37.54 | $49.72 | 506,200 | — | — |
| 2008-10-07 | $37.65 | $49.86 | 193,800 | — | — |
| 2008-10-06 | $39.66 | $52.52 | 672,400 | — | — |
| 2008-10-03 | $44.00 | $58.27 | 254,500 | — | — |
| 2008-10-02 | $45.06 | $59.67 | 228,300 | — | — |
| 2008-10-01 | $48.22 | $63.86 | 164,200 | — | — |
| 2008-09-30 | $48.17 | $63.79 | 278,400 | — | — |
| 2008-09-29 | $47.53 | $62.95 | 302,000 | — | — |
| 2008-09-26 | $50.00 | $66.22 | 159,000 | — | — |
| 2008-09-25 | $49.22 | $65.18 | 201,300 | — | — |
| 2008-09-24 | $49.82 | $65.98 | 236,900 | — | — |
| 2008-09-23 | $50.55 | $66.94 | 246,700 | — | — |
| 2008-09-22 | $50.17 | $66.44 | 159,200 | — | — |
| 2008-09-19 | $52.14 | $69.05 | 586,300 | — | — |
| 2008-09-18 | $50.60 | $67.01 | 714,100 | — | — |
| 2008-09-17 | $48.64 | $64.42 | 221,500 | — | — |
| 2008-09-16 | $48.51 | $64.24 | 300,200 | — | — |
| 2008-09-15 | $46.59 | $61.70 | 125,000 | — | — |
| 2008-09-12 | $47.94 | $63.49 | 135,500 | — | — |
| 2008-09-11 | $47.31 | $62.65 | 114,400 | — | — |
| 2008-09-10 | $45.74 | $60.57 | 191,700 | — | — |
| 2008-09-09 | $45.18 | $59.83 | 149,000 | — | — |
| 2008-09-08 | $47.01 | $62.26 | 113,400 | — | — |
| 2008-09-05 | $45.17 | $59.82 | 76,100 | — | — |
| 2008-09-04 | $44.99 | $59.58 | 106,100 | — | — |
| 2008-09-03 | $47.37 | $62.73 | 126,800 | — | — |
| 2008-09-02 | $47.43 | $62.81 | 161,100 | — | — |
| 2008-08-29 | $47.61 | $63.05 | 87,100 | — | — |
| 2008-08-28 | $48.86 | $64.71 | 140,100 | — | — |
| 2008-08-27 | $48.03 | $63.61 | 164,700 | — | — |
| 2008-08-26 | $46.59 | $61.70 | 130,400 | — | — |
| 2008-08-25 | $46.04 | $60.97 | 130,400 | — | — |
| 2008-08-22 | $47.14 | $62.43 | 131,500 | — | — |
| 2008-08-21 | $46.24 | $61.24 | 149,800 | — | — |
| 2008-08-20 | $46.66 | $61.79 | 158,600 | — | — |
| 2008-08-19 | $45.88 | $60.76 | 286,600 | — | — |
| 2008-08-18 | $47.00 | $62.24 | 292,000 | — | — |
| 2008-08-15 | $46.73 | $61.89 | 309,400 | — | — |
| 2008-08-14 | $46.13 | $61.09 | 167,800 | — | — |
| 2008-08-13 | $44.39 | $58.79 | 161,800 | — | — |
| 2008-08-12 | $44.53 | $58.97 | 165,500 | — | — |
| 2008-08-11 | $43.87 | $58.10 | 367,500 | — | — |
| 2008-08-08 | $41.60 | $55.09 | 398,200 | — | — |
| 2008-08-07 | $41.75 | $55.29 | 271,400 | — | — |
| 2008-08-06 | $41.43 | $54.87 | 168,500 | — | — |
| 2008-08-05 | $40.82 | $54.06 | 263,300 | — | — |
| 2008-08-04 | $39.08 | $51.75 | 150,400 | — | — |
| 2008-08-01 | $39.99 | $52.96 | 272,700 | — | — |
| 2008-07-31 | $41.15 | $54.50 | 420,500 | — | — |
| 2008-07-30 | $40.88 | $54.14 | 588,400 | — | — |
| 2008-07-29 | $39.94 | $52.89 | 573,500 | — | — |
| 2008-07-28 | $41.79 | $55.34 | 206,000 | — | — |
| 2008-07-25 | $41.75 | $55.29 | 375,900 | — | — |
| 2008-07-24 | $42.18 | $55.86 | 272,100 | — | — |
| 2008-07-23 | $42.94 | $56.87 | 1,189,800 | — | — |
| 2008-07-22 | $43.01 | $56.96 | 1,046,200 | — | — |
| 2008-07-21 | $46.84 | $62.03 | 182,700 | — | — |
| 2008-07-18 | $45.55 | $60.32 | 212,800 | — | — |
| 2008-07-17 | $45.86 | $60.73 | 219,900 | — | — |
| 2008-07-16 | $45.60 | $60.39 | 939,300 | — | — |
| 2008-07-15 | $47.77 | $63.26 | 166,400 | — | — |
| 2008-07-14 | $48.73 | $64.53 | 127,700 | — | — |
| 2008-07-11 | $49.56 | $65.63 | 132,900 | — | — |
| 2008-07-10 | $48.53 | $64.27 | 121,600 | — | — |
| 2008-07-09 | $47.54 | $62.96 | 121,000 | — | — |
| 2008-07-08 | $48.56 | $64.31 | 211,400 | — | — |
| 2008-07-07 | $46.85 | $62.04 | 254,900 | — | — |
| 2008-07-03 | $47.20 | $62.51 | 188,400 | — | — |
| 2008-07-02 | $46.00 | $60.92 | 298,600 | — | — |
| 2008-07-01 | $47.35 | $62.71 | 237,000 | — | — |
| 2008-06-30 | $46.92 | $62.14 | 303,200 | — | — |
| 2008-06-27 | $46.43 | $61.49 | 368,100 | — | — |
| 2008-06-26 | $46.52 | $61.61 | 278,200 | — | — |
| 2008-06-25 | $49.16 | $65.10 | 259,900 | — | — |
| 2008-06-24 | $47.54 | $62.96 | 197,400 | — | — |
| 2008-06-23 | $48.83 | $64.67 | 224,900 | — | — |
| 2008-06-20 | $47.77 | $63.26 | 304,800 | — | — |
| 2008-06-19 | $49.77 | $65.91 | 178,300 | — | — |
| 2008-06-18 | $48.97 | $64.85 | 232,100 | — | — |
| 2008-06-17 | $49.21 | $65.17 | 398,200 | — | — |
| 2008-06-16 | $51.00 | $67.54 | 129,600 | — | — |
| 2008-06-13 | $51.53 | $68.24 | 162,000 | — | — |
| 2008-06-12 | $50.72 | $67.17 | 322,300 | — | — |
| 2008-06-11 | $49.55 | $65.62 | 218,300 | — | — |
| 2008-06-10 | $49.73 | $65.86 | 235,600 | — | — |
| 2008-06-09 | $50.14 | $66.40 | 179,700 | — | — |
| 2008-06-06 | $49.57 | $65.65 | 119,300 | — | — |
| 2008-06-05 | $51.04 | $67.59 | 181,400 | — | — |
| 2008-06-04 | $50.28 | $66.59 | 181,300 | — | — |
| 2008-06-03 | $50.01 | $66.23 | 219,700 | — | — |
| 2008-06-02 | $50.80 | $67.28 | 178,600 | — | — |
| 2008-05-30 | $51.51 | $68.22 | 159,000 | — | — |
| 2008-05-29 | $51.04 | $67.59 | 191,500 | — | — |
| 2008-05-28 | $50.34 | $66.67 | 230,300 | — | — |
| 2008-05-27 | $50.19 | $66.47 | 200,500 | — | — |
| 2008-05-23 | $48.84 | $64.68 | 131,300 | — | — |
| 2008-05-22 | $49.26 | $65.24 | 374,400 | — | — |
| 2008-05-21 | $49.00 | $64.89 | 455,300 | — | — |
| 2008-05-20 | $48.54 | $64.28 | 98,000 | — | — |
| 2008-05-19 | $49.06 | $64.97 | 229,200 | — | — |
| 2008-05-16 | $49.02 | $64.92 | 388,400 | — | — |
| 2008-05-15 | $48.59 | $64.35 | 265,800 | — | — |
| 2008-05-14 | $49.41 | $65.43 | 261,000 | — | — |
| 2008-05-13 | $50.39 | $66.73 | 252,300 | — | — |
| 2008-05-12 | $49.10 | $65.02 | 268,300 | — | — |
| 2008-05-09 | $49.17 | $65.12 | 620,900 | — | — |
| 2008-05-08 | $48.16 | $63.78 | 390,400 | — | — |
| 2008-05-07 | $46.55 | $61.65 | 629,300 | — | — |
| 2008-05-06 | $47.59 | $63.02 | 277,400 | — | — |
| 2008-05-05 | $47.22 | $62.53 | 280,300 | — | — |
| 2008-05-02 | $46.72 | $61.87 | 247,200 | — | — |
| 2008-05-01 | $47.93 | $63.47 | 234,800 | — | — |
| 2008-04-30 | $46.56 | $61.66 | 265,000 | — | — |
| 2008-04-29 | $46.95 | $62.18 | 208,700 | — | — |
| 2008-04-28 | $46.68 | $61.82 | 204,800 | — | — |
| 2008-04-25 | $46.70 | $61.85 | 253,100 | — | — |
| 2008-04-24 | $45.75 | $60.59 | 168,900 | — | — |
| 2008-04-23 | $45.23 | $59.90 | 248,700 | — | — |
| 2008-04-22 | $45.23 | $59.90 | 257,500 | — | — |
| 2008-04-21 | $45.03 | $59.63 | 141,300 | — | — |
| 2008-04-18 | $44.77 | $59.29 | 280,300 | — | — |
| 2008-04-17 | $44.25 | $58.60 | 325,100 | — | — |
| 2008-04-16 | $43.71 | $57.89 | 463,900 | — | — |
| 2008-04-15 | $40.63 | $53.81 | 234,500 | — | — |
| 2008-04-14 | $39.35 | $52.11 | 120,200 | — | — |
| 2008-04-11 | $38.98 | $51.62 | 200,200 | — | — |
| 2008-04-10 | $41.01 | $54.31 | 208,000 | — | — |
| 2008-04-09 | $40.42 | $53.53 | 288,400 | — | — |
| 2008-04-08 | $41.30 | $54.69 | 234,500 | — | — |
| 2008-04-07 | $40.92 | $54.19 | 147,100 | — | — |
| 2008-04-04 | $41.15 | $54.50 | 246,400 | — | — |
| 2008-04-03 | $40.57 | $53.73 | 229,400 | — | — |
| 2008-04-02 | $41.00 | $54.30 | 222,700 | — | — |
| 2008-04-01 | $40.64 | $53.82 | 213,900 | — | — |
| 2008-03-31 | $39.72 | $52.60 | 215,000 | — | — |
| 2008-03-28 | $39.28 | $52.02 | 220,400 | — | — |
| 2008-03-27 | $39.88 | $52.81 | 274,000 | — | — |
| 2008-03-26 | $41.24 | $54.62 | 331,200 | — | — |
| 2008-03-25 | $40.95 | $54.23 | 314,900 | — | — |
| 2008-03-24 | $41.14 | $54.48 | 335,800 | — | — |
| 2008-03-20 | $40.41 | $53.52 | 802,700 | — | — |
| 2008-03-19 | $40.75 | $53.97 | 357,600 | — | — |
| 2008-03-18 | $43.20 | $57.21 | 356,200 | — | — |
| 2008-03-17 | $40.66 | $53.85 | 440,300 | — | — |
| 2008-03-14 | $40.29 | $53.36 | 661,900 | — | — |
| 2008-03-13 | $43.01 | $56.96 | 984,600 | — | — |
| 2008-03-12 | $41.06 | $54.38 | 1,475,300 | — | — |
| 2008-03-11 | $37.07 | $49.09 | 365,900 | — | — |
| 2008-03-10 | $35.25 | $46.68 | 409,600 | — | — |
| 2008-03-07 | $35.27 | $46.71 | 402,200 | — | — |
| 2008-03-06 | $35.18 | $46.59 | 597,500 | — | — |
| 2008-03-05 | $34.82 | $46.11 | 837,600 | — | — |
| 2008-03-04 | $33.60 | $44.50 | 953,300 | — | — |
| 2008-03-03 | $34.02 | $45.05 | 925,600 | — | — |
| 2008-02-29 | $33.06 | $43.78 | 893,300 | — | — |
| 2008-02-28 | $33.84 | $44.82 | 463,700 | — | — |
| 2008-02-27 | $33.14 | $43.89 | 405,300 | — | — |
| 2008-02-26 | $33.81 | $44.78 | 366,000 | — | — |
| 2008-02-25 | $33.39 | $44.22 | 325,000 | — | — |
| 2008-02-22 | $33.71 | $44.64 | 318,200 | — | — |
| 2008-02-21 | $34.00 | $45.03 | 221,000 | — | — |
| 2008-02-20 | $34.58 | $45.80 | 131,800 | — | — |
| 2008-02-19 | $33.97 | $44.99 | 170,900 | — | — |
| 2008-02-15 | $34.34 | $45.48 | 187,500 | — | — |
| 2008-02-14 | $34.50 | $45.69 | 152,700 | — | — |
| 2008-02-13 | $35.42 | $46.91 | 121,400 | — | — |
| 2008-02-12 | $34.53 | $45.73 | 173,500 | — | — |
| 2008-02-11 | $34.33 | $45.46 | 307,900 | — | — |
| 2008-02-08 | $34.85 | $46.15 | 407,700 | — | — |
| 2008-02-07 | $36.30 | $48.07 | 361,900 | — | — |
| 2008-02-06 | $37.44 | $49.58 | 147,900 | — | — |
| 2008-02-05 | $37.77 | $50.02 | 139,300 | — | — |
| 2008-02-04 | $39.32 | $52.07 | 111,000 | — | — |
| 2008-02-01 | $39.31 | $52.06 | 183,100 | — | — |
| 2008-01-31 | $37.51 | $49.68 | 235,000 | — | — |
| 2008-01-30 | $37.16 | $49.21 | 228,700 | — | — |
| 2008-01-29 | $37.73 | $49.97 | 229,900 | — | — |
| 2008-01-28 | $38.42 | $50.88 | 234,800 | — | — |
| 2008-01-25 | $38.43 | $50.89 | 128,300 | — | — |
| 2008-01-24 | $38.07 | $50.42 | 272,200 | — | — |
| 2008-01-23 | $37.55 | $49.73 | 231,600 | — | — |
| 2008-01-22 | $35.16 | $46.56 | 252,700 | — | — |
| 2008-01-18 | $36.24 | $47.99 | 374,400 | — | — |
| 2008-01-17 | $35.77 | $47.37 | 140,900 | — | — |
| 2008-01-16 | $37.91 | $50.21 | 266,400 | — | — |
| 2008-01-15 | $37.64 | $49.85 | 200,000 | — | — |
| 2008-01-14 | $37.79 | $50.05 | 97,300 | — | — |
| 2008-01-11 | $37.23 | $49.30 | 112,600 | — | — |
| 2008-01-10 | $38.17 | $50.55 | 232,300 | — | — |
| 2008-01-09 | $36.20 | $47.94 | 319,500 | — | — |
| 2008-01-08 | $35.94 | $47.60 | 159,100 | — | — |
| 2008-01-07 | $37.95 | $50.26 | 202,700 | — | — |
| 2008-01-04 | $37.43 | $49.57 | 186,100 | — | — |
| 2008-01-03 | $38.45 | $50.92 | 147,200 | — | — |
| 2008-01-02 | $38.51 | $51.00 | 204,900 | — | — |