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
- 1996-05-09 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 | $44.68 | $44.68 | 970,500 | — | — |
| 2008-12-30 | $43.71 | $43.71 | 523,300 | — | — |
| 2008-12-29 | $43.72 | $43.72 | 565,000 | — | — |
| 2008-12-26 | $43.45 | $43.45 | 274,600 | — | — |
| 2008-12-24 | $43.77 | $43.77 | 472,800 | — | — |
| 2008-12-23 | $43.74 | $43.74 | 471,500 | — | — |
| 2008-12-22 | $43.94 | $43.94 | 1,367,900 | — | — |
| 2008-12-19 | $45.11 | $45.11 | 1,122,200 | — | — |
| 2008-12-18 | $44.36 | $44.36 | 1,435,200 | — | — |
| 2008-12-17 | $42.68 | $42.68 | 1,151,000 | — | — |
| 2008-12-16 | $42.21 | $42.21 | 1,507,800 | — | — |
| 2008-12-15 | $42.06 | $42.06 | 1,224,600 | — | — |
| 2008-12-12 | $42.98 | $42.98 | 1,902,600 | — | — |
| 2008-12-11 | $45.28 | $45.28 | 1,099,100 | — | — |
| 2008-12-10 | $46.16 | $46.16 | 2,765,500 | — | — |
| 2008-12-09 | $50.43 | $50.43 | 1,145,800 | — | — |
| 2008-12-08 | $53.84 | $53.84 | 841,100 | — | — |
| 2008-12-05 | $53.42 | $53.42 | 1,205,800 | — | — |
| 2008-12-04 | $53.15 | $53.15 | 7,929,000 | — | — |
| 2008-12-03 | $53.26 | $53.26 | 1,688,100 | — | — |
| 2008-12-02 | $52.48 | $52.48 | 1,681,900 | — | — |
| 2008-12-01 | $51.60 | $51.60 | 1,516,000 | — | — |
| 2008-11-28 | $54.84 | $54.84 | 1,270,300 | — | — |
| 2008-11-26 | $52.00 | $52.00 | 1,137,700 | — | — |
| 2008-11-25 | $48.32 | $48.32 | 3,228,800 | — | — |
| 2008-11-24 | $46.80 | $46.80 | 1,603,100 | — | — |
| 2008-11-21 | $45.98 | $45.98 | 1,865,000 | — | — |
| 2008-11-20 | $45.10 | $45.10 | 1,529,700 | — | — |
| 2008-11-19 | $45.36 | $45.36 | 1,681,000 | — | — |
| 2008-11-18 | $45.04 | $45.04 | 1,906,200 | — | — |
| 2008-11-17 | $41.81 | $41.81 | 1,129,300 | — | — |
| 2008-11-14 | $41.16 | $41.16 | 987,800 | — | — |
| 2008-11-13 | $42.86 | $42.86 | 1,388,400 | — | — |
| 2008-11-12 | $42.36 | $42.36 | 1,022,000 | — | — |
| 2008-11-11 | $43.78 | $43.78 | 1,167,000 | — | — |
| 2008-11-10 | $44.77 | $44.77 | 1,884,400 | — | — |
| 2008-11-07 | $45.00 | $45.00 | 1,778,800 | — | — |
| 2008-11-06 | $43.11 | $43.11 | 12,389,000 | — | — |
| 2008-11-05 | $58.08 | $58.08 | 1,105,800 | — | — |
| 2008-11-04 | $59.96 | $59.96 | 1,051,100 | — | — |
| 2008-11-03 | $57.30 | $57.30 | 798,700 | — | — |
| 2008-10-31 | $58.25 | $58.25 | 1,209,800 | — | — |
| 2008-10-30 | $52.55 | $52.55 | 1,697,500 | — | — |
| 2008-10-29 | $53.31 | $53.31 | 1,371,000 | — | — |
| 2008-10-28 | $53.08 | $53.08 | 1,709,500 | — | — |
| 2008-10-27 | $53.71 | $53.71 | 443,000 | — | — |
| 2008-10-24 | $56.73 | $56.73 | 801,500 | — | — |
| 2008-10-23 | $56.02 | $56.02 | 1,208,000 | — | — |
| 2008-10-22 | $57.18 | $57.18 | 1,163,200 | — | — |
| 2008-10-21 | $60.86 | $60.86 | 709,200 | — | — |
| 2008-10-20 | $63.98 | $63.98 | 433,300 | — | — |
| 2008-10-17 | $61.17 | $61.17 | 622,600 | — | — |
| 2008-10-16 | $62.99 | $62.99 | 1,732,300 | — | — |
| 2008-10-15 | $61.47 | $61.47 | 1,932,200 | — | — |
| 2008-10-14 | $68.56 | $68.56 | 887,900 | — | — |
| 2008-10-13 | $68.62 | $68.62 | 888,900 | — | — |
| 2008-10-10 | $66.37 | $66.37 | 2,053,200 | — | — |
| 2008-10-09 | $64.30 | $64.30 | 2,004,400 | — | — |
| 2008-10-08 | $65.85 | $65.85 | 1,711,100 | — | — |
| 2008-10-07 | $61.82 | $61.82 | 1,211,400 | — | — |
| 2008-10-06 | $67.84 | $67.84 | 913,600 | — | — |
| 2008-10-03 | $68.32 | $68.32 | 995,500 | — | — |
| 2008-10-02 | $68.25 | $68.25 | 499,500 | — | — |
| 2008-10-01 | $71.69 | $71.69 | 357,600 | — | — |
| 2008-09-30 | $72.24 | $72.24 | 923,100 | — | — |
| 2008-09-29 | $69.20 | $69.20 | 617,100 | — | — |
| 2008-09-26 | $69.53 | $69.53 | 720,500 | — | — |
| 2008-09-25 | $68.48 | $68.48 | 683,500 | — | — |
| 2008-09-24 | $70.56 | $70.56 | 481,400 | — | — |
| 2008-09-23 | $71.93 | $71.93 | 577,200 | — | — |
| 2008-09-22 | $71.84 | $71.84 | 495,000 | — | — |
| 2008-09-19 | $73.50 | $73.50 | 881,200 | — | — |
| 2008-09-18 | $70.17 | $70.17 | 713,800 | — | — |
| 2008-09-17 | $69.99 | $69.99 | 625,000 | — | — |
| 2008-09-16 | $70.55 | $70.55 | 1,063,000 | — | — |
| 2008-09-15 | $67.20 | $67.20 | 665,800 | — | — |
| 2008-09-12 | $66.91 | $66.91 | 808,800 | — | — |
| 2008-09-11 | $66.57 | $66.57 | 693,600 | — | — |
| 2008-09-10 | $68.13 | $68.13 | 898,200 | — | — |
| 2008-09-09 | $64.86 | $64.86 | 1,288,800 | — | — |
| 2008-09-08 | $68.51 | $68.51 | 679,500 | — | — |
| 2008-09-05 | $68.53 | $68.53 | 671,500 | — | — |
| 2008-09-04 | $68.79 | $68.79 | 450,500 | — | — |
| 2008-09-03 | $70.33 | $70.33 | 693,400 | — | — |
| 2008-09-02 | $73.85 | $73.85 | 524,100 | — | — |
| 2008-08-29 | $73.40 | $73.40 | 374,000 | — | — |
| 2008-08-28 | $73.25 | $73.25 | 441,600 | — | — |
| 2008-08-27 | $72.86 | $72.86 | 327,300 | — | — |
| 2008-08-26 | $72.76 | $72.76 | 364,800 | — | — |
| 2008-08-25 | $73.46 | $73.46 | 351,400 | — | — |
| 2008-08-22 | $74.19 | $74.19 | 347,700 | — | — |
| 2008-08-21 | $73.31 | $73.31 | 421,600 | — | — |
| 2008-08-20 | $73.24 | $73.24 | 422,700 | — | — |
| 2008-08-19 | $73.06 | $73.06 | 576,900 | — | — |
| 2008-08-18 | $73.49 | $73.49 | 653,200 | — | — |
| 2008-08-15 | $73.99 | $73.99 | 551,900 | — | — |
| 2008-08-14 | $72.50 | $72.50 | 318,200 | — | — |
| 2008-08-13 | $72.11 | $72.11 | 602,300 | — | — |
| 2008-08-12 | $72.69 | $72.69 | 741,100 | — | — |
| 2008-08-11 | $74.05 | $74.05 | 1,647,300 | — | — |
| 2008-08-08 | $69.69 | $69.69 | 1,094,200 | — | — |
| 2008-08-07 | $69.44 | $69.44 | 1,144,700 | — | — |
| 2008-08-06 | $68.54 | $68.54 | 3,302,400 | — | — |
| 2008-08-05 | $72.23 | $72.23 | 819,700 | — | — |
| 2008-08-04 | $71.55 | $71.55 | 618,000 | — | — |
| 2008-08-01 | $70.31 | $70.31 | 480,000 | — | — |
| 2008-07-31 | $71.16 | $71.16 | 404,800 | — | — |
| 2008-07-30 | $71.20 | $71.20 | 571,500 | — | — |
| 2008-07-29 | $70.51 | $70.51 | 516,400 | — | — |
| 2008-07-28 | $69.70 | $69.70 | 519,700 | — | — |
| 2008-07-25 | $69.63 | $69.63 | 375,400 | — | — |
| 2008-07-24 | $70.30 | $70.30 | 579,700 | — | — |
| 2008-07-23 | $71.72 | $71.72 | 667,800 | — | — |
| 2008-07-22 | $73.21 | $73.21 | 1,261,100 | — | — |
| 2008-07-21 | $70.77 | $70.77 | 564,600 | — | — |
| 2008-07-18 | $71.46 | $71.46 | 597,000 | — | — |
| 2008-07-17 | $70.14 | $70.14 | 626,900 | — | — |
| 2008-07-16 | $70.03 | $70.03 | 461,500 | — | — |
| 2008-07-15 | $70.47 | $70.47 | 796,000 | — | — |
| 2008-07-14 | $68.38 | $68.38 | 769,000 | — | — |
| 2008-07-11 | $68.22 | $68.22 | 800,200 | — | — |
| 2008-07-10 | $67.38 | $67.38 | 499,200 | — | — |
| 2008-07-09 | $68.19 | $68.19 | 930,600 | — | — |
| 2008-07-08 | $69.13 | $69.13 | 1,035,700 | — | — |
| 2008-07-07 | $68.06 | $68.06 | 887,400 | — | — |
| 2008-07-03 | $70.06 | $70.06 | 585,000 | — | — |
| 2008-07-02 | $68.54 | $68.54 | 1,214,900 | — | — |
| 2008-07-01 | $71.30 | $71.30 | 2,338,700 | — | — |
| 2008-06-30 | $68.46 | $68.46 | 1,057,500 | — | — |
| 2008-06-27 | $70.99 | $70.99 | 4,990,500 | — | — |
| 2008-06-26 | $68.58 | $68.58 | 1,384,100 | — | — |
| 2008-06-25 | $67.63 | $67.63 | 1,540,600 | — | — |
| 2008-06-24 | $65.06 | $65.06 | 580,000 | — | — |
| 2008-06-23 | $65.29 | $65.29 | 624,300 | — | — |
| 2008-06-20 | $64.95 | $64.95 | 1,099,300 | — | — |
| 2008-06-19 | $65.80 | $65.80 | 929,000 | — | — |
| 2008-06-18 | $65.78 | $65.78 | 1,020,400 | — | — |
| 2008-06-17 | $64.68 | $64.68 | 1,172,000 | — | — |
| 2008-06-16 | $62.04 | $62.04 | 579,900 | — | — |
| 2008-06-13 | $61.87 | $61.87 | 688,100 | — | — |
| 2008-06-12 | $60.49 | $60.49 | 1,099,300 | — | — |
| 2008-06-11 | $59.70 | $59.70 | 2,235,600 | — | — |
| 2008-06-10 | $55.47 | $55.47 | 589,300 | — | — |
| 2008-06-09 | $56.30 | $56.30 | 1,030,100 | — | — |
| 2008-06-06 | $56.98 | $56.98 | 1,331,700 | — | — |
| 2008-06-05 | $55.82 | $55.82 | 2,335,900 | — | — |
| 2008-06-04 | $56.73 | $56.73 | 1,217,500 | — | — |
| 2008-06-03 | $59.11 | $59.11 | 709,000 | — | — |
| 2008-06-02 | $59.97 | $59.97 | 910,200 | — | — |
| 2008-05-30 | $60.06 | $60.06 | 663,700 | — | — |
| 2008-05-29 | $61.07 | $61.07 | 1,563,700 | — | — |
| 2008-05-28 | $59.41 | $59.41 | 1,292,700 | — | — |
| 2008-05-27 | $61.66 | $61.66 | 643,400 | — | — |
| 2008-05-23 | $60.87 | $60.87 | 615,200 | — | — |
| 2008-05-22 | $60.98 | $60.98 | 836,400 | — | — |
| 2008-05-21 | $60.89 | $60.89 | 573,600 | — | — |
| 2008-05-20 | $61.90 | $61.90 | 678,000 | — | — |
| 2008-05-19 | $63.56 | $63.56 | 1,162,500 | — | — |
| 2008-05-16 | $63.86 | $63.86 | 1,544,700 | — | — |
| 2008-05-15 | $63.92 | $63.92 | 1,199,300 | — | — |
| 2008-05-14 | $61.86 | $61.86 | 905,100 | — | — |
| 2008-05-13 | $61.37 | $61.37 | 909,400 | — | — |
| 2008-05-12 | $60.88 | $60.88 | 1,046,700 | — | — |
| 2008-05-09 | $60.77 | $60.77 | 1,592,600 | — | — |
| 2008-05-08 | $61.74 | $61.74 | 1,101,500 | — | — |
| 2008-05-07 | $62.64 | $62.64 | 2,459,700 | — | — |
| 2008-05-06 | $63.05 | $63.05 | 1,075,700 | — | — |
| 2008-05-05 | $63.56 | $63.56 | 670,100 | — | — |
| 2008-05-02 | $64.15 | $64.15 | 517,900 | — | — |
| 2008-05-01 | $64.29 | $64.29 | 843,700 | — | — |
| 2008-04-30 | $64.00 | $64.00 | 396,400 | — | — |
| 2008-04-29 | $64.40 | $64.40 | 800,500 | — | — |
| 2008-04-28 | $64.70 | $64.70 | 1,974,400 | — | — |
| 2008-04-25 | $67.69 | $67.69 | 242,200 | — | — |
| 2008-04-24 | $67.58 | $67.58 | 424,500 | — | — |
| 2008-04-23 | $68.50 | $68.50 | 496,100 | — | — |
| 2008-04-22 | $66.37 | $66.37 | 497,000 | — | — |
| 2008-04-21 | $66.30 | $66.30 | 189,900 | — | — |
| 2008-04-18 | $66.89 | $66.89 | 447,100 | — | — |
| 2008-04-17 | $66.54 | $66.54 | 653,700 | — | — |
| 2008-04-16 | $66.38 | $66.38 | 1,035,900 | — | — |
| 2008-04-15 | $64.15 | $64.15 | 1,387,700 | — | — |
| 2008-04-14 | $62.86 | $62.86 | 397,700 | — | — |
| 2008-04-11 | $62.95 | $62.95 | 516,300 | — | — |
| 2008-04-10 | $64.58 | $64.58 | 377,700 | — | — |
| 2008-04-09 | $63.89 | $63.89 | 650,500 | — | — |
| 2008-04-08 | $64.86 | $64.86 | 725,200 | — | — |
| 2008-04-07 | $63.59 | $63.59 | 687,700 | — | — |
| 2008-04-04 | $65.30 | $65.30 | 863,900 | — | — |
| 2008-04-03 | $65.71 | $65.71 | 898,000 | — | — |
| 2008-04-02 | $66.19 | $66.19 | 2,417,500 | — | — |
| 2008-04-01 | $68.97 | $68.97 | 1,030,300 | — | — |
| 2008-03-31 | $71.04 | $71.04 | 758,800 | — | — |
| 2008-03-28 | $69.59 | $69.59 | 947,100 | — | — |
| 2008-03-27 | $66.60 | $66.60 | 1,429,500 | — | — |
| 2008-03-26 | $69.71 | $69.71 | 571,100 | — | — |
| 2008-03-25 | $70.48 | $70.48 | 693,500 | — | — |
| 2008-03-24 | $71.79 | $71.79 | 822,300 | — | — |
| 2008-03-20 | $70.77 | $70.77 | 1,307,900 | — | — |
| 2008-03-19 | $67.11 | $67.11 | 1,243,400 | — | — |
| 2008-03-18 | $70.55 | $70.55 | 1,068,300 | — | — |
| 2008-03-17 | $67.25 | $67.25 | 1,628,000 | — | — |
| 2008-03-14 | $65.37 | $65.37 | 645,600 | — | — |
| 2008-03-13 | $66.22 | $66.22 | 793,700 | — | — |
| 2008-03-12 | $63.84 | $63.84 | 690,100 | — | — |
| 2008-03-11 | $64.07 | $64.07 | 1,066,600 | — | — |
| 2008-03-10 | $61.54 | $61.54 | 745,400 | — | — |
| 2008-03-07 | $64.54 | $64.54 | 870,100 | — | — |
| 2008-03-06 | $62.98 | $62.98 | 639,600 | — | — |
| 2008-03-05 | $64.50 | $64.50 | 908,100 | — | — |
| 2008-03-04 | $63.87 | $63.87 | 789,400 | — | — |
| 2008-03-03 | $63.89 | $63.89 | 1,361,000 | — | — |
| 2008-02-29 | $63.50 | $63.50 | 4,636,300 | — | — |
| 2008-02-28 | $55.88 | $55.88 | 1,092,400 | — | — |
| 2008-02-27 | $55.04 | $55.04 | 543,800 | — | — |
| 2008-02-26 | $56.12 | $56.12 | 625,400 | — | — |
| 2008-02-25 | $54.71 | $54.71 | 557,200 | — | — |
| 2008-02-22 | $53.57 | $53.57 | 674,700 | — | — |
| 2008-02-21 | $52.20 | $52.20 | 1,002,600 | — | — |
| 2008-02-20 | $53.06 | $53.06 | 1,007,000 | — | — |
| 2008-02-19 | $53.14 | $53.14 | 702,300 | — | — |
| 2008-02-15 | $55.20 | $55.20 | 437,600 | — | — |
| 2008-02-14 | $56.67 | $56.67 | 471,800 | — | — |
| 2008-02-13 | $56.59 | $56.59 | 546,800 | — | — |
| 2008-02-12 | $55.50 | $55.50 | 438,200 | — | — |
| 2008-02-11 | $55.90 | $55.90 | 250,500 | — | — |
| 2008-02-08 | $55.68 | $55.68 | 492,600 | — | — |
| 2008-02-07 | $55.40 | $55.40 | 706,400 | — | — |
| 2008-02-06 | $56.27 | $56.27 | 813,000 | — | — |
| 2008-02-05 | $56.40 | $56.40 | 581,300 | — | — |
| 2008-02-04 | $57.11 | $57.11 | 428,000 | — | — |
| 2008-02-01 | $58.13 | $58.13 | 736,600 | — | — |
| 2008-01-31 | $55.31 | $55.31 | 824,000 | — | — |
| 2008-01-30 | $54.45 | $54.45 | 652,000 | — | — |
| 2008-01-29 | $55.55 | $55.55 | 544,200 | — | — |
| 2008-01-28 | $56.47 | $56.47 | 1,300,800 | — | — |
| 2008-01-25 | $57.53 | $57.53 | 703,900 | — | — |
| 2008-01-24 | $56.91 | $56.91 | 971,800 | — | — |
| 2008-01-23 | $56.14 | $56.14 | 1,442,600 | — | — |
| 2008-01-22 | $57.00 | $57.00 | 1,579,700 | — | — |
| 2008-01-18 | $56.61 | $56.61 | 884,600 | — | — |
| 2008-01-17 | $57.53 | $57.53 | 640,800 | — | — |
| 2008-01-16 | $59.29 | $59.29 | 682,500 | — | — |
| 2008-01-15 | $58.90 | $58.90 | 860,500 | — | — |
| 2008-01-14 | $58.47 | $58.47 | 594,900 | — | — |
| 2008-01-11 | $59.22 | $59.22 | 416,400 | — | — |
| 2008-01-10 | $60.30 | $60.30 | 656,300 | — | — |
| 2008-01-09 | $58.96 | $58.96 | 1,230,900 | — | — |
| 2008-01-08 | $59.09 | $59.09 | 1,034,700 | — | — |
| 2008-01-07 | $59.73 | $59.73 | 1,150,100 | — | — |
| 2008-01-04 | $62.40 | $62.40 | 788,700 | — | — |
| 2008-01-03 | $61.26 | $61.26 | 661,800 | — | — |
| 2008-01-02 | $60.37 | $60.37 | 771,200 | — | — |