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
- 1996-11-27 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 | $46.48 | $62.07 | 8,400 | — | — |
| 2008-12-30 | $45.75 | $61.10 | 28,700 | — | — |
| 2008-12-29 | $43.42 | $57.99 | 36,500 | — | — |
| 2008-12-26 | $44.74 | $59.75 | 7,900 | — | — |
| 2008-12-24 | $43.46 | $58.04 | 6,000 | — | — |
| 2008-12-23 | $44.15 | $58.96 | 6,600 | — | — |
| 2008-12-22 | $42.51 | $56.77 | 11,500 | — | — |
| 2008-12-19 | $44.65 | $59.63 | 11,600 | — | — |
| 2008-12-18 | $45.45 | $60.70 | 8,200 | — | — |
| 2008-12-17 | $44.99 | $60.09 | 13,500 | — | — |
| 2008-12-16 | $44.25 | $59.10 | 8,700 | — | — |
| 2008-12-15 | $42.21 | $56.37 | 7,000 | — | — |
| 2008-12-12 | $42.89 | $57.28 | 14,400 | — | — |
| 2008-12-11 | $40.79 | $54.48 | 25,500 | — | — |
| 2008-12-10 | $44.30 | $59.16 | 14,100 | — | — |
| 2008-12-09 | $41.66 | $55.64 | 30,000 | — | — |
| 2008-12-08 | $42.55 | $56.83 | 42,500 | — | — |
| 2008-12-05 | $38.11 | $50.60 | 15,200 | — | — |
| 2008-12-04 | $36.61 | $48.61 | 17,400 | — | — |
| 2008-12-03 | $37.92 | $50.35 | 35,800 | — | — |
| 2008-12-02 | $37.49 | $49.78 | 42,000 | — | — |
| 2008-12-01 | $36.25 | $48.13 | 25,700 | — | — |
| 2008-11-28 | $37.23 | $49.43 | 28,400 | — | — |
| 2008-11-26 | $39.38 | $52.29 | 20,100 | — | — |
| 2008-11-25 | $40.37 | $53.60 | 49,200 | — | — |
| 2008-11-24 | $43.33 | $57.53 | 14,000 | — | — |
| 2008-11-21 | $41.97 | $55.73 | 16,400 | — | — |
| 2008-11-20 | $39.93 | $53.02 | 37,100 | — | — |
| 2008-11-19 | $42.12 | $55.93 | 17,100 | — | — |
| 2008-11-18 | $42.24 | $56.09 | 27,800 | — | — |
| 2008-11-17 | $40.14 | $53.30 | 18,800 | — | — |
| 2008-11-14 | $43.78 | $58.13 | 9,700 | — | — |
| 2008-11-13 | $43.76 | $58.10 | 21,800 | — | — |
| 2008-11-12 | $43.89 | $58.28 | 14,900 | — | — |
| 2008-11-11 | $47.88 | $63.58 | 20,500 | — | — |
| 2008-11-10 | $46.87 | $62.23 | 17,800 | — | — |
| 2008-11-07 | $46.34 | $61.53 | 9,000 | — | — |
| 2008-11-06 | $44.74 | $59.41 | 26,800 | — | — |
| 2008-11-05 | $46.50 | $61.74 | 29,000 | — | — |
| 2008-11-04 | $47.80 | $63.47 | 17,000 | — | — |
| 2008-11-03 | $45.94 | $61.00 | 41,200 | — | — |
| 2008-10-31 | $48.51 | $64.41 | 14,600 | — | — |
| 2008-10-30 | $47.50 | $63.07 | 24,500 | — | — |
| 2008-10-29 | $48.16 | $63.95 | 19,200 | — | — |
| 2008-10-28 | $47.49 | $63.06 | 56,300 | — | — |
| 2008-10-27 | $46.38 | $61.58 | 28,700 | — | — |
| 2008-10-24 | $47.00 | $62.41 | 23,300 | — | — |
| 2008-10-23 | $48.13 | $63.91 | 28,500 | — | — |
| 2008-10-22 | $45.00 | $59.75 | 66,600 | — | — |
| 2008-10-21 | $45.23 | $60.06 | 44,600 | — | — |
| 2008-10-20 | $45.36 | $60.23 | 27,400 | — | — |
| 2008-10-17 | $44.98 | $59.72 | 39,900 | — | — |
| 2008-10-16 | $45.28 | $60.12 | 18,300 | — | — |
| 2008-10-15 | $42.25 | $56.10 | 18,800 | — | — |
| 2008-10-14 | $46.00 | $61.08 | 27,300 | — | — |
| 2008-10-13 | $46.99 | $62.39 | 18,300 | — | — |
| 2008-10-10 | $43.98 | $58.40 | 48,400 | — | — |
| 2008-10-09 | $46.12 | $61.24 | 18,200 | — | — |
| 2008-10-08 | $46.34 | $61.53 | 34,600 | — | — |
| 2008-10-07 | $47.50 | $63.07 | 27,400 | — | — |
| 2008-10-06 | $49.40 | $65.59 | 64,200 | — | — |
| 2008-10-03 | $51.67 | $68.61 | 17,800 | — | — |
| 2008-10-02 | $51.60 | $68.51 | 28,000 | — | — |
| 2008-10-01 | $51.80 | $68.78 | 10,600 | — | — |
| 2008-09-30 | $51.67 | $68.61 | 14,200 | — | — |
| 2008-09-29 | $50.82 | $67.48 | 9,900 | — | — |
| 2008-09-26 | $53.25 | $70.71 | 25,900 | — | — |
| 2008-09-25 | $53.52 | $71.06 | 20,400 | — | — |
| 2008-09-24 | $52.17 | $69.27 | 25,500 | — | — |
| 2008-09-23 | $51.51 | $68.40 | 40,000 | — | — |
| 2008-09-22 | $49.85 | $66.19 | 57,300 | — | — |
| 2008-09-19 | $51.75 | $68.71 | 29,400 | — | — |
| 2008-09-18 | $48.35 | $64.20 | 66,300 | — | — |
| 2008-09-17 | $46.20 | $61.34 | 103,300 | — | — |
| 2008-09-16 | $51.91 | $68.93 | 31,500 | — | — |
| 2008-09-15 | $52.01 | $69.06 | 15,200 | — | — |
| 2008-09-12 | $54.46 | $72.31 | 42,500 | — | — |
| 2008-09-11 | $53.94 | $71.62 | 41,900 | — | — |
| 2008-09-10 | $55.04 | $73.08 | 39,200 | — | — |
| 2008-09-09 | $54.67 | $72.59 | 36,200 | — | — |
| 2008-09-08 | $55.95 | $74.29 | 18,500 | — | — |
| 2008-09-05 | $55.91 | $74.24 | 10,800 | — | — |
| 2008-09-04 | $56.36 | $74.84 | 19,700 | — | — |
| 2008-09-03 | $56.90 | $75.55 | 22,500 | — | — |
| 2008-09-02 | $55.45 | $73.63 | 24,500 | — | — |
| 2008-08-29 | $55.14 | $73.22 | 13,800 | — | — |
| 2008-08-28 | $55.98 | $74.33 | 22,100 | — | — |
| 2008-08-27 | $55.96 | $74.30 | 23,200 | — | — |
| 2008-08-26 | $56.93 | $75.59 | 14,400 | — | — |
| 2008-08-25 | $57.66 | $76.56 | 17,600 | — | — |
| 2008-08-22 | $57.98 | $76.99 | 12,000 | — | — |
| 2008-08-21 | $57.03 | $75.46 | 25,100 | — | — |
| 2008-08-20 | $56.19 | $74.35 | 36,600 | — | — |
| 2008-08-19 | $54.76 | $72.46 | 34,200 | — | — |
| 2008-08-18 | $53.43 | $70.70 | 14,700 | — | — |
| 2008-08-15 | $53.80 | $71.19 | 12,700 | — | — |
| 2008-08-14 | $53.66 | $71.00 | 17,100 | — | — |
| 2008-08-13 | $52.81 | $69.88 | 16,900 | — | — |
| 2008-08-12 | $54.20 | $71.71 | 29,700 | — | — |
| 2008-08-11 | $53.45 | $70.72 | 19,700 | — | — |
| 2008-08-08 | $53.51 | $70.80 | 24,800 | — | — |
| 2008-08-07 | $53.19 | $70.38 | 15,300 | — | — |
| 2008-08-06 | $53.25 | $70.46 | 19,300 | — | — |
| 2008-08-05 | $53.95 | $71.38 | 27,900 | — | — |
| 2008-08-04 | $52.69 | $69.72 | 15,000 | — | — |
| 2008-08-01 | $52.82 | $69.89 | 13,200 | — | — |
| 2008-07-31 | $52.90 | $69.99 | 17,900 | — | — |
| 2008-07-30 | $53.98 | $71.42 | 17,300 | — | — |
| 2008-07-29 | $55.02 | $72.80 | 32,100 | — | — |
| 2008-07-28 | $52.70 | $69.73 | 20,200 | — | — |
| 2008-07-25 | $53.87 | $71.28 | 17,600 | — | — |
| 2008-07-24 | $53.74 | $71.11 | 23,800 | — | — |
| 2008-07-23 | $55.26 | $73.12 | 15,100 | — | — |
| 2008-07-22 | $55.81 | $73.85 | 31,600 | — | — |
| 2008-07-21 | $55.69 | $73.69 | 25,300 | — | — |
| 2008-07-18 | $55.90 | $73.96 | 16,000 | — | — |
| 2008-07-17 | $56.89 | $75.27 | 22,600 | — | — |
| 2008-07-16 | $54.87 | $72.60 | 27,400 | — | — |
| 2008-07-15 | $55.48 | $73.41 | 30,000 | — | — |
| 2008-07-14 | $55.56 | $73.51 | 24,900 | — | — |
| 2008-07-11 | $55.67 | $73.66 | 18,600 | — | — |
| 2008-07-10 | $56.66 | $74.97 | 21,500 | — | — |
| 2008-07-09 | $58.50 | $77.40 | 24,400 | — | — |
| 2008-07-08 | $57.88 | $76.58 | 16,000 | — | — |
| 2008-07-07 | $58.54 | $77.46 | 22,300 | — | — |
| 2008-07-03 | $57.47 | $76.04 | 12,900 | — | — |
| 2008-07-02 | $57.55 | $76.15 | 20,500 | — | — |
| 2008-07-01 | $59.64 | $78.91 | 41,600 | — | — |
| 2008-06-30 | $59.00 | $78.07 | 21,900 | — | — |
| 2008-06-27 | $57.23 | $75.72 | 15,300 | — | — |
| 2008-06-26 | $57.36 | $75.90 | 25,700 | — | — |
| 2008-06-25 | $61.05 | $80.78 | 35,800 | — | — |
| 2008-06-24 | $58.02 | $76.77 | 13,500 | — | — |
| 2008-06-23 | $59.42 | $78.62 | 29,300 | — | — |
| 2008-06-20 | $57.33 | $75.86 | 12,600 | — | — |
| 2008-06-19 | $59.43 | $78.64 | 18,800 | — | — |
| 2008-06-18 | $58.52 | $77.43 | 20,300 | — | — |
| 2008-06-17 | $60.16 | $79.60 | 25,200 | — | — |
| 2008-06-16 | $58.79 | $77.79 | 23,700 | — | — |
| 2008-06-13 | $57.50 | $76.08 | 9,300 | — | — |
| 2008-06-12 | $56.91 | $75.30 | 21,400 | — | — |
| 2008-06-11 | $57.66 | $76.29 | 17,900 | — | — |
| 2008-06-10 | $58.68 | $77.64 | 20,600 | — | — |
| 2008-06-09 | $59.99 | $79.38 | 10,100 | — | — |
| 2008-06-06 | $60.08 | $79.50 | 14,900 | — | — |
| 2008-06-05 | $60.58 | $80.16 | 21,100 | — | — |
| 2008-06-04 | $60.40 | $79.92 | 14,500 | — | — |
| 2008-06-03 | $60.77 | $80.41 | 44,100 | — | — |
| 2008-06-02 | $62.10 | $82.17 | 32,500 | — | — |
| 2008-05-30 | $62.66 | $82.91 | 22,100 | — | — |
| 2008-05-29 | $62.99 | $83.08 | 33,900 | — | — |
| 2008-05-28 | $60.35 | $79.60 | 12,700 | — | — |
| 2008-05-27 | $61.17 | $80.68 | 20,400 | — | — |
| 2008-05-23 | $60.12 | $79.30 | 10,700 | — | — |
| 2008-05-22 | $60.33 | $79.57 | 29,300 | — | — |
| 2008-05-21 | $61.32 | $80.88 | 64,300 | — | — |
| 2008-05-20 | $58.32 | $76.92 | 131,100 | — | — |
| 2008-05-19 | $56.79 | $74.90 | 24,500 | — | — |
| 2008-05-16 | $55.61 | $73.35 | 19,200 | — | — |
| 2008-05-15 | $54.44 | $71.80 | 18,200 | — | — |
| 2008-05-14 | $53.22 | $70.19 | 18,600 | — | — |
| 2008-05-13 | $53.07 | $70.00 | 32,100 | — | — |
| 2008-05-12 | $55.98 | $73.83 | 10,000 | — | — |
| 2008-05-09 | $54.70 | $72.15 | 6,600 | — | — |
| 2008-05-08 | $55.53 | $73.24 | 8,200 | — | — |
| 2008-05-07 | $55.19 | $72.79 | 6,900 | — | — |
| 2008-05-06 | $56.41 | $74.40 | 7,200 | — | — |
| 2008-05-05 | $56.94 | $75.10 | 20,700 | — | — |
| 2008-05-02 | $56.41 | $74.40 | 14,100 | — | — |
| 2008-05-01 | $56.26 | $74.20 | 26,200 | — | — |
| 2008-04-30 | $54.73 | $72.19 | 37,900 | — | — |
| 2008-04-29 | $55.10 | $72.67 | 23,700 | — | — |
| 2008-04-28 | $55.04 | $72.60 | 33,900 | — | — |
| 2008-04-25 | $55.72 | $73.49 | 28,600 | — | — |
| 2008-04-24 | $56.22 | $74.15 | 43,400 | — | — |
| 2008-04-23 | $54.23 | $71.53 | 74,300 | — | — |
| 2008-04-22 | $51.81 | $68.33 | 100,700 | — | — |
| 2008-04-21 | $51.81 | $68.33 | 75,600 | — | — |
| 2008-04-18 | $53.76 | $70.91 | 40,900 | — | — |
| 2008-04-17 | $52.28 | $68.95 | 37,900 | — | — |
| 2008-04-16 | $52.92 | $69.80 | 18,700 | — | — |
| 2008-04-15 | $52.89 | $69.76 | 32,900 | — | — |
| 2008-04-14 | $52.70 | $69.51 | 44,500 | — | — |
| 2008-04-11 | $53.50 | $70.56 | 14,500 | — | — |
| 2008-04-10 | $55.62 | $73.36 | 12,000 | — | — |
| 2008-04-09 | $54.28 | $71.59 | 11,500 | — | — |
| 2008-04-08 | $53.81 | $70.97 | 22,300 | — | — |
| 2008-04-07 | $53.50 | $70.56 | 44,800 | — | — |
| 2008-04-04 | $55.14 | $72.73 | 12,400 | — | — |
| 2008-04-03 | $56.24 | $74.18 | 19,300 | — | — |
| 2008-04-02 | $56.09 | $73.98 | 38,900 | — | — |
| 2008-04-01 | $56.39 | $74.38 | 20,800 | — | — |
| 2008-03-31 | $55.45 | $73.14 | 14,400 | — | — |
| 2008-03-28 | $56.32 | $74.28 | 14,900 | — | — |
| 2008-03-27 | $58.35 | $76.72 | 19,300 | — | — |
| 2008-03-26 | $58.40 | $76.79 | 7,600 | — | — |
| 2008-03-25 | $59.40 | $78.10 | 19,500 | — | — |
| 2008-03-24 | $59.00 | $77.58 | 29,200 | — | — |
| 2008-03-20 | $56.70 | $74.55 | 13,800 | — | — |
| 2008-03-19 | $56.05 | $73.70 | 17,900 | — | — |
| 2008-03-18 | $57.80 | $76.00 | 15,200 | — | — |
| 2008-03-17 | $55.85 | $73.44 | 19,900 | — | — |
| 2008-03-14 | $56.68 | $74.53 | 42,300 | — | — |
| 2008-03-13 | $59.50 | $78.24 | 29,600 | — | — |
| 2008-03-12 | $57.79 | $75.99 | 18,900 | — | — |
| 2008-03-11 | $58.06 | $76.34 | 100,100 | — | — |
| 2008-03-10 | $52.68 | $69.27 | 61,600 | — | — |
| 2008-03-07 | $55.04 | $72.37 | 9,800 | — | — |
| 2008-03-06 | $55.10 | $72.45 | 11,200 | — | — |
| 2008-03-05 | $57.42 | $75.50 | 9,500 | — | — |
| 2008-03-04 | $56.69 | $74.54 | 16,500 | — | — |
| 2008-03-03 | $55.68 | $73.21 | 24,100 | — | — |
| 2008-02-29 | $56.45 | $74.23 | 13,100 | — | — |
| 2008-02-28 | $58.26 | $76.61 | 13,300 | — | — |
| 2008-02-27 | $59.56 | $78.31 | 19,600 | — | — |
| 2008-02-26 | $59.84 | $78.68 | 18,400 | — | — |
| 2008-02-25 | $58.50 | $76.92 | 47,700 | — | — |
| 2008-02-22 | $56.25 | $73.96 | 17,300 | — | — |
| 2008-02-21 | $55.46 | $72.92 | 16,900 | — | — |
| 2008-02-20 | $56.23 | $73.94 | 6,500 | — | — |
| 2008-02-19 | $56.30 | $74.03 | 23,100 | — | — |
| 2008-02-15 | $56.35 | $74.09 | 16,100 | — | — |
| 2008-02-14 | $56.44 | $74.21 | 22,400 | — | — |
| 2008-02-13 | $57.71 | $75.88 | 21,800 | — | — |
| 2008-02-12 | $56.31 | $74.04 | 43,400 | — | — |
| 2008-02-11 | $55.24 | $72.63 | 49,700 | — | — |
| 2008-02-08 | $55.77 | $73.33 | 41,300 | — | — |
| 2008-02-07 | $55.71 | $73.25 | 48,700 | — | — |
| 2008-02-06 | $57.51 | $75.62 | 17,700 | — | — |
| 2008-02-05 | $57.94 | $76.18 | 33,700 | — | — |
| 2008-02-04 | $61.86 | $81.34 | 18,700 | — | — |
| 2008-02-01 | $63.40 | $83.36 | 27,500 | — | — |
| 2008-01-31 | $63.06 | $82.92 | 43,800 | — | — |
| 2008-01-30 | $59.72 | $78.52 | 21,300 | — | — |
| 2008-01-29 | $57.69 | $75.86 | 18,000 | — | — |
| 2008-01-28 | $56.50 | $74.29 | 21,100 | — | — |
| 2008-01-25 | $56.02 | $73.66 | 26,200 | — | — |
| 2008-01-24 | $58.40 | $76.79 | 17,700 | — | — |
| 2008-01-23 | $58.71 | $77.20 | 48,200 | — | — |
| 2008-01-22 | $59.04 | $77.63 | 96,300 | — | — |
| 2008-01-18 | $59.04 | $77.63 | 19,700 | — | — |
| 2008-01-17 | $59.94 | $78.81 | 35,900 | — | — |
| 2008-01-16 | $59.20 | $77.84 | 33,900 | — | — |
| 2008-01-15 | $61.26 | $80.55 | 30,700 | — | — |
| 2008-01-14 | $63.29 | $83.22 | 37,200 | — | — |
| 2008-01-11 | $59.25 | $77.91 | 16,800 | — | — |
| 2008-01-10 | $59.65 | $78.43 | 19,500 | — | — |
| 2008-01-09 | $58.04 | $76.32 | 32,000 | — | — |
| 2008-01-08 | $58.70 | $77.18 | 59,800 | — | — |
| 2008-01-07 | $59.32 | $78.00 | 32,800 | — | — |
| 2008-01-04 | $60.90 | $80.08 | 21,000 | — | — |
| 2008-01-03 | $61.15 | $80.41 | 30,600 | — | — |
| 2008-01-02 | $61.42 | $80.76 | 30,700 | — | — |