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
- 1996-06-28 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 | $44.24 | $47.15 | 821,900 | — | — |
| 2008-12-30 | $43.50 | $46.36 | 478,500 | — | — |
| 2008-12-29 | $41.65 | $44.39 | 608,100 | — | — |
| 2008-12-26 | $42.54 | $45.34 | 406,000 | — | — |
| 2008-12-24 | $42.12 | $44.89 | 344,500 | — | — |
| 2008-12-23 | $42.94 | $45.77 | 714,300 | — | — |
| 2008-12-22 | $43.97 | $46.86 | 967,500 | — | — |
| 2008-12-19 | $44.25 | $47.16 | 1,450,800 | — | — |
| 2008-12-18 | $42.24 | $45.02 | 1,081,300 | — | — |
| 2008-12-17 | $41.68 | $44.42 | 1,385,100 | — | — |
| 2008-12-16 | $39.95 | $42.58 | 2,368,400 | — | — |
| 2008-12-15 | $35.70 | $38.05 | 1,206,300 | — | — |
| 2008-12-12 | $36.78 | $39.20 | 1,017,100 | — | — |
| 2008-12-11 | $36.62 | $39.03 | 887,500 | — | — |
| 2008-12-10 | $38.36 | $40.88 | 908,400 | — | — |
| 2008-12-09 | $38.41 | $40.94 | 833,000 | — | — |
| 2008-12-08 | $38.80 | $41.35 | 1,154,000 | — | — |
| 2008-12-05 | $36.00 | $38.37 | 1,587,300 | — | — |
| 2008-12-04 | $36.26 | $38.65 | 891,600 | — | — |
| 2008-12-03 | $39.16 | $41.74 | 837,300 | — | — |
| 2008-12-02 | $37.70 | $40.18 | 680,100 | — | — |
| 2008-12-01 | $35.65 | $38.00 | 766,600 | — | — |
| 2008-11-28 | $40.00 | $42.63 | 188,000 | — | — |
| 2008-11-26 | $39.20 | $41.78 | 526,500 | — | — |
| 2008-11-25 | $37.41 | $39.87 | 855,300 | — | — |
| 2008-11-24 | $36.89 | $39.13 | 889,300 | — | — |
| 2008-11-21 | $34.10 | $36.17 | 853,900 | — | — |
| 2008-11-20 | $33.18 | $35.19 | 1,242,100 | — | — |
| 2008-11-19 | $35.83 | $38.00 | 1,014,700 | — | — |
| 2008-11-18 | $36.12 | $38.31 | 752,700 | — | — |
| 2008-11-17 | $36.90 | $39.14 | 981,400 | — | — |
| 2008-11-14 | $38.18 | $40.49 | 1,229,500 | — | — |
| 2008-11-13 | $37.14 | $39.39 | 973,600 | — | — |
| 2008-11-12 | $33.98 | $36.04 | 758,600 | — | — |
| 2008-11-11 | $34.89 | $37.00 | 939,500 | — | — |
| 2008-11-10 | $36.26 | $38.46 | 363,500 | — | — |
| 2008-11-07 | $36.90 | $39.14 | 617,000 | — | — |
| 2008-11-06 | $36.15 | $38.34 | 572,900 | — | — |
| 2008-11-05 | $37.90 | $40.20 | 773,700 | — | — |
| 2008-11-04 | $40.06 | $42.49 | 617,800 | — | — |
| 2008-11-03 | $39.31 | $41.69 | 926,600 | — | — |
| 2008-10-31 | $38.79 | $41.14 | 918,500 | — | — |
| 2008-10-30 | $37.93 | $40.23 | 941,700 | — | — |
| 2008-10-29 | $36.86 | $39.09 | 1,268,000 | — | — |
| 2008-10-28 | $36.89 | $39.13 | 1,158,900 | — | — |
| 2008-10-27 | $34.08 | $36.15 | 887,900 | — | — |
| 2008-10-24 | $35.80 | $37.97 | 1,078,600 | — | — |
| 2008-10-23 | $36.65 | $38.87 | 1,463,600 | — | — |
| 2008-10-22 | $38.69 | $41.03 | 1,201,600 | — | — |
| 2008-10-21 | $39.93 | $42.35 | 1,127,100 | — | — |
| 2008-10-20 | $42.23 | $44.79 | 939,800 | — | — |
| 2008-10-17 | $41.85 | $44.39 | 903,600 | — | — |
| 2008-10-16 | $42.15 | $44.70 | 1,216,100 | — | — |
| 2008-10-15 | $40.98 | $43.46 | 981,100 | — | — |
| 2008-10-14 | $46.06 | $48.85 | 1,151,800 | — | — |
| 2008-10-13 | $48.00 | $50.91 | 1,017,900 | — | — |
| 2008-10-10 | $43.02 | $45.63 | 2,046,600 | — | — |
| 2008-10-09 | $41.90 | $44.44 | 1,190,700 | — | — |
| 2008-10-08 | $44.64 | $47.34 | 1,432,400 | — | — |
| 2008-10-07 | $43.47 | $46.10 | 1,328,400 | — | — |
| 2008-10-06 | $45.96 | $48.74 | 1,442,400 | — | — |
| 2008-10-03 | $47.62 | $50.51 | 643,000 | — | — |
| 2008-10-02 | $49.25 | $52.23 | 1,022,400 | — | — |
| 2008-10-01 | $51.05 | $54.14 | 728,100 | — | — |
| 2008-09-30 | $52.25 | $55.42 | 846,600 | — | — |
| 2008-09-29 | $50.00 | $53.03 | 1,663,400 | — | — |
| 2008-09-26 | $53.67 | $56.92 | 455,400 | — | — |
| 2008-09-25 | $54.01 | $57.28 | 699,000 | — | — |
| 2008-09-24 | $53.04 | $56.25 | 836,900 | — | — |
| 2008-09-23 | $54.22 | $57.51 | 1,658,700 | — | — |
| 2008-09-22 | $53.06 | $56.28 | 981,800 | — | — |
| 2008-09-19 | $56.50 | $59.92 | 2,287,000 | — | — |
| 2008-09-18 | $52.75 | $55.95 | 1,533,300 | — | — |
| 2008-09-17 | $51.74 | $54.88 | 1,942,000 | — | — |
| 2008-09-16 | $54.00 | $57.27 | 5,220,700 | — | — |
| 2008-09-15 | $54.20 | $57.48 | 2,338,700 | — | — |
| 2008-09-12 | $57.36 | $60.84 | 954,900 | — | — |
| 2008-09-11 | $59.13 | $62.71 | 762,600 | — | — |
| 2008-09-10 | $60.18 | $63.83 | 625,900 | — | — |
| 2008-09-09 | $59.44 | $63.04 | 747,300 | — | — |
| 2008-09-08 | $60.45 | $64.11 | 763,800 | — | — |
| 2008-09-05 | $57.93 | $61.44 | 840,700 | — | — |
| 2008-09-04 | $58.96 | $62.53 | 1,299,000 | — | — |
| 2008-09-03 | $62.09 | $65.85 | 685,300 | — | — |
| 2008-09-02 | $63.59 | $67.44 | 288,500 | — | — |
| 2008-08-29 | $62.71 | $66.51 | 220,100 | — | — |
| 2008-08-28 | $63.49 | $67.34 | 402,700 | — | — |
| 2008-08-27 | $63.24 | $67.07 | 342,000 | — | — |
| 2008-08-26 | $62.48 | $66.07 | 285,000 | — | — |
| 2008-08-25 | $61.76 | $65.31 | 317,300 | — | — |
| 2008-08-22 | $64.00 | $67.68 | 444,900 | — | — |
| 2008-08-21 | $63.34 | $66.98 | 479,500 | — | — |
| 2008-08-20 | $63.00 | $66.62 | 455,300 | — | — |
| 2008-08-19 | $64.02 | $67.70 | 763,500 | — | — |
| 2008-08-18 | $65.45 | $69.22 | 441,900 | — | — |
| 2008-08-15 | $66.49 | $70.32 | 547,000 | — | — |
| 2008-08-14 | $65.67 | $69.45 | 668,800 | — | — |
| 2008-08-13 | $64.07 | $67.76 | 759,000 | — | — |
| 2008-08-12 | $63.63 | $67.29 | 739,100 | — | — |
| 2008-08-11 | $63.92 | $67.60 | 417,000 | — | — |
| 2008-08-08 | $63.37 | $67.02 | 626,500 | — | — |
| 2008-08-07 | $61.27 | $64.80 | 456,300 | — | — |
| 2008-08-06 | $60.20 | $63.66 | 391,500 | — | — |
| 2008-08-05 | $58.77 | $62.15 | 256,600 | — | — |
| 2008-08-04 | $57.74 | $61.06 | 357,100 | — | — |
| 2008-08-01 | $58.45 | $61.81 | 295,800 | — | — |
| 2008-07-31 | $57.67 | $60.99 | 309,900 | — | — |
| 2008-07-30 | $58.52 | $61.89 | 363,000 | — | — |
| 2008-07-29 | $57.94 | $61.27 | 486,700 | — | — |
| 2008-07-28 | $55.61 | $58.81 | 444,300 | — | — |
| 2008-07-25 | $57.17 | $60.46 | 272,500 | — | — |
| 2008-07-24 | $57.53 | $60.84 | 327,500 | — | — |
| 2008-07-23 | $58.50 | $61.87 | 415,600 | — | — |
| 2008-07-22 | $57.91 | $61.24 | 244,600 | — | — |
| 2008-07-21 | $56.75 | $60.02 | 193,700 | — | — |
| 2008-07-18 | $57.03 | $60.31 | 241,500 | — | — |
| 2008-07-17 | $57.15 | $60.44 | 512,800 | — | — |
| 2008-07-16 | $56.03 | $59.25 | 289,800 | — | — |
| 2008-07-15 | $54.21 | $57.33 | 463,300 | — | — |
| 2008-07-14 | $54.37 | $57.50 | 629,400 | — | — |
| 2008-07-11 | $54.28 | $57.40 | 430,200 | — | — |
| 2008-07-10 | $55.00 | $58.16 | 393,800 | — | — |
| 2008-07-09 | $55.64 | $58.84 | 454,900 | — | — |
| 2008-07-08 | $56.70 | $59.96 | 790,600 | — | — |
| 2008-07-07 | $54.73 | $57.88 | 792,000 | — | — |
| 2008-07-03 | $56.14 | $59.37 | 609,700 | — | — |
| 2008-07-02 | $57.01 | $60.29 | 896,200 | — | — |
| 2008-07-01 | $56.15 | $59.38 | 1,161,500 | — | — |
| 2008-06-30 | $56.36 | $59.60 | 691,000 | — | — |
| 2008-06-27 | $57.61 | $60.92 | 1,124,000 | — | — |
| 2008-06-26 | $58.19 | $61.54 | 845,400 | — | — |
| 2008-06-25 | $61.11 | $64.63 | 427,800 | — | — |
| 2008-06-24 | $60.75 | $64.25 | 963,600 | — | — |
| 2008-06-23 | $63.13 | $66.76 | 871,000 | — | — |
| 2008-06-20 | $64.17 | $67.86 | 897,700 | — | — |
| 2008-06-19 | $66.38 | $70.20 | 696,900 | — | — |
| 2008-06-18 | $64.40 | $68.11 | 716,500 | — | — |
| 2008-06-17 | $66.44 | $70.26 | 1,291,700 | — | — |
| 2008-06-16 | $64.93 | $68.67 | 731,000 | — | — |
| 2008-06-13 | $63.17 | $66.80 | 396,000 | — | — |
| 2008-06-12 | $61.80 | $65.36 | 282,400 | — | — |
| 2008-06-11 | $61.69 | $65.24 | 311,600 | — | — |
| 2008-06-10 | $62.94 | $66.56 | 300,100 | — | — |
| 2008-06-09 | $63.98 | $67.66 | 361,400 | — | — |
| 2008-06-06 | $63.79 | $67.46 | 229,800 | — | — |
| 2008-06-05 | $65.27 | $69.03 | 256,300 | — | — |
| 2008-06-04 | $64.26 | $67.96 | 456,700 | — | — |
| 2008-06-03 | $61.99 | $65.56 | 490,600 | — | — |
| 2008-06-02 | $62.66 | $66.27 | 540,600 | — | — |
| 2008-05-30 | $64.71 | $68.43 | 422,400 | — | — |
| 2008-05-29 | $64.36 | $68.06 | 285,200 | — | — |
| 2008-05-28 | $63.47 | $67.12 | 523,600 | — | — |
| 2008-05-27 | $62.94 | $66.56 | 294,700 | — | — |
| 2008-05-23 | $60.65 | $63.95 | 366,700 | — | — |
| 2008-05-22 | $62.29 | $65.68 | 272,300 | — | — |
| 2008-05-21 | $62.00 | $65.37 | 485,800 | — | — |
| 2008-05-20 | $62.08 | $65.46 | 463,900 | — | — |
| 2008-05-19 | $63.68 | $67.14 | 262,400 | — | — |
| 2008-05-16 | $64.12 | $67.61 | 504,900 | — | — |
| 2008-05-15 | $64.50 | $68.01 | 737,000 | — | — |
| 2008-05-14 | $61.63 | $64.98 | 237,900 | — | — |
| 2008-05-13 | $61.57 | $64.92 | 152,000 | — | — |
| 2008-05-12 | $61.63 | $64.98 | 377,100 | — | — |
| 2008-05-09 | $60.03 | $63.30 | 295,700 | — | — |
| 2008-05-08 | $59.93 | $63.19 | 422,600 | — | — |
| 2008-05-07 | $60.08 | $63.35 | 235,900 | — | — |
| 2008-05-06 | $61.54 | $64.89 | 413,000 | — | — |
| 2008-05-05 | $61.33 | $64.67 | 211,900 | — | — |
| 2008-05-02 | $60.95 | $64.27 | 274,800 | — | — |
| 2008-05-01 | $61.83 | $65.19 | 476,500 | — | — |
| 2008-04-30 | $60.03 | $63.30 | 297,400 | — | — |
| 2008-04-29 | $60.08 | $63.35 | 459,800 | — | — |
| 2008-04-28 | $60.72 | $64.02 | 602,600 | — | — |
| 2008-04-25 | $61.50 | $64.85 | 401,900 | — | — |
| 2008-04-24 | $60.88 | $64.19 | 501,700 | — | — |
| 2008-04-23 | $59.46 | $62.69 | 553,300 | — | — |
| 2008-04-22 | $58.49 | $61.67 | 548,300 | — | — |
| 2008-04-21 | $58.87 | $62.07 | 743,000 | — | — |
| 2008-04-18 | $59.25 | $62.47 | 897,000 | — | — |
| 2008-04-17 | $56.28 | $59.34 | 736,600 | — | — |
| 2008-04-16 | $55.48 | $58.50 | 829,100 | — | — |
| 2008-04-15 | $53.13 | $56.02 | 561,000 | — | — |
| 2008-04-14 | $51.55 | $54.35 | 716,500 | — | — |
| 2008-04-11 | $52.58 | $55.44 | 684,400 | — | — |
| 2008-04-10 | $53.62 | $56.54 | 598,700 | — | — |
| 2008-04-09 | $53.07 | $55.96 | 547,300 | — | — |
| 2008-04-08 | $54.54 | $57.51 | 514,500 | — | — |
| 2008-04-07 | $54.32 | $57.27 | 409,200 | — | — |
| 2008-04-04 | $54.16 | $57.11 | 405,100 | — | — |
| 2008-04-03 | $54.79 | $57.77 | 685,400 | — | — |
| 2008-04-02 | $55.45 | $58.47 | 540,900 | — | — |
| 2008-04-01 | $55.58 | $58.60 | 683,900 | — | — |
| 2008-03-31 | $53.87 | $56.80 | 515,500 | — | — |
| 2008-03-28 | $52.88 | $55.76 | 797,300 | — | — |
| 2008-03-27 | $53.06 | $55.95 | 1,111,100 | — | — |
| 2008-03-26 | $55.40 | $58.41 | 819,200 | — | — |
| 2008-03-25 | $57.36 | $60.48 | 610,800 | — | — |
| 2008-03-24 | $56.63 | $59.71 | 754,700 | — | — |
| 2008-03-20 | $54.52 | $57.49 | 571,500 | — | — |
| 2008-03-19 | $52.94 | $55.82 | 1,117,300 | — | — |
| 2008-03-18 | $52.43 | $55.28 | 2,534,000 | — | — |
| 2008-03-17 | $44.53 | $46.95 | 2,554,200 | — | — |
| 2008-03-14 | $49.00 | $51.67 | 1,313,800 | — | — |
| 2008-03-13 | $51.42 | $54.22 | 584,700 | — | — |
| 2008-03-12 | $52.50 | $55.36 | 326,100 | — | — |
| 2008-03-11 | $52.69 | $55.56 | 502,200 | — | — |
| 2008-03-10 | $51.14 | $53.92 | 461,200 | — | — |
| 2008-03-07 | $52.00 | $54.83 | 393,300 | — | — |
| 2008-03-06 | $52.65 | $55.51 | 290,100 | — | — |
| 2008-03-05 | $53.49 | $56.40 | 323,200 | — | — |
| 2008-03-04 | $52.90 | $55.78 | 390,800 | — | — |
| 2008-03-03 | $52.15 | $54.99 | 488,500 | — | — |
| 2008-02-29 | $52.64 | $55.50 | 340,200 | — | — |
| 2008-02-28 | $53.52 | $56.43 | 359,800 | — | — |
| 2008-02-27 | $54.37 | $57.33 | 299,900 | — | — |
| 2008-02-26 | $54.32 | $57.15 | 449,700 | — | — |
| 2008-02-25 | $52.59 | $55.33 | 264,500 | — | — |
| 2008-02-22 | $52.39 | $55.12 | 447,800 | — | — |
| 2008-02-21 | $52.28 | $55.00 | 609,800 | — | — |
| 2008-02-20 | $51.52 | $54.20 | 522,100 | — | — |
| 2008-02-19 | $51.15 | $53.81 | 674,900 | — | — |
| 2008-02-15 | $52.10 | $54.81 | 623,800 | — | — |
| 2008-02-14 | $51.83 | $54.53 | 439,900 | — | — |
| 2008-02-13 | $51.82 | $54.52 | 586,900 | — | — |
| 2008-02-12 | $51.60 | $54.29 | 769,600 | — | — |
| 2008-02-11 | $51.60 | $54.29 | 736,600 | — | — |
| 2008-02-08 | $52.06 | $54.77 | 649,600 | — | — |
| 2008-02-07 | $51.74 | $54.43 | 528,900 | — | — |
| 2008-02-06 | $51.92 | $54.62 | 735,200 | — | — |
| 2008-02-05 | $54.04 | $56.85 | 421,400 | — | — |
| 2008-02-04 | $56.06 | $58.98 | 447,400 | — | — |
| 2008-02-01 | $55.85 | $58.76 | 528,300 | — | — |
| 2008-01-31 | $56.04 | $58.96 | 604,000 | — | — |
| 2008-01-30 | $54.95 | $57.81 | 661,600 | — | — |
| 2008-01-29 | $56.34 | $59.27 | 344,700 | — | — |
| 2008-01-28 | $56.28 | $59.21 | 742,300 | — | — |
| 2008-01-25 | $56.32 | $59.25 | 905,200 | — | — |
| 2008-01-24 | $55.18 | $58.05 | 653,900 | — | — |
| 2008-01-23 | $53.02 | $55.78 | 635,700 | — | — |
| 2008-01-22 | $51.74 | $54.43 | 785,900 | — | — |
| 2008-01-18 | $52.00 | $54.71 | 702,900 | — | — |
| 2008-01-17 | $51.80 | $54.50 | 778,900 | — | — |
| 2008-01-16 | $52.69 | $55.43 | 797,000 | — | — |
| 2008-01-15 | $53.15 | $55.92 | 651,400 | — | — |
| 2008-01-14 | $52.84 | $55.59 | 522,800 | — | — |
| 2008-01-11 | $52.63 | $55.37 | 519,800 | — | — |
| 2008-01-10 | $52.91 | $55.67 | 499,700 | — | — |
| 2008-01-09 | $52.07 | $54.78 | 649,400 | — | — |
| 2008-01-08 | $52.65 | $55.39 | 857,100 | — | — |
| 2008-01-07 | $52.46 | $55.19 | 708,100 | — | — |
| 2008-01-04 | $53.23 | $56.00 | 766,100 | — | — |
| 2008-01-03 | $55.08 | $57.95 | 377,800 | — | — |
| 2008-01-02 | $55.05 | $57.92 | 573,000 | — | — |