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
- 2000-07-14 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 | $41.44 | $41.44 | 63,243 | — | — |
| 2008-12-30 | $41.37 | $41.37 | 34,671 | — | — |
| 2008-12-29 | $40.39 | $40.39 | 27,843 | — | — |
| 2008-12-26 | $42.14 | $42.14 | 8,657 | — | — |
| 2008-12-24 | $42.14 | $42.14 | 12,686 | — | — |
| 2008-12-23 | $43.05 | $43.05 | 41,100 | — | — |
| 2008-12-22 | $42.28 | $42.28 | 33,557 | — | — |
| 2008-12-19 | $42.98 | $42.98 | 45,329 | — | — |
| 2008-12-18 | $43.61 | $43.61 | 20,257 | — | — |
| 2008-12-17 | $43.75 | $43.75 | 137,629 | — | — |
| 2008-12-16 | $44.24 | $44.24 | 43,271 | — | — |
| 2008-12-15 | $44.45 | $44.45 | 40,114 | — | — |
| 2008-12-12 | $44.66 | $44.66 | 45,329 | — | — |
| 2008-12-11 | $42.91 | $42.91 | 266,800 | — | — |
| 2008-12-10 | $54.25 | $54.25 | 23,643 | — | — |
| 2008-12-09 | $52.43 | $52.43 | 55,700 | — | — |
| 2008-12-08 | $55.65 | $55.65 | 56,229 | — | — |
| 2008-12-05 | $58.38 | $58.38 | 32,286 | — | — |
| 2008-12-04 | $57.75 | $57.75 | 36,843 | — | — |
| 2008-12-03 | $60.97 | $60.97 | 39,214 | — | — |
| 2008-12-02 | $58.66 | $58.66 | 157,471 | — | — |
| 2008-12-01 | $58.31 | $58.31 | 75,600 | — | — |
| 2008-11-28 | $61.46 | $61.46 | 7,771 | — | — |
| 2008-11-26 | $59.50 | $59.50 | 48,343 | — | — |
| 2008-11-25 | $58.03 | $58.03 | 99,971 | — | — |
| 2008-11-24 | $56.77 | $56.77 | 86,671 | — | — |
| 2008-11-21 | $52.29 | $52.29 | 67,357 | — | — |
| 2008-11-20 | $47.88 | $47.88 | 50,800 | — | — |
| 2008-11-19 | $52.85 | $52.85 | 35,986 | — | — |
| 2008-11-18 | $55.23 | $55.23 | 47,086 | — | — |
| 2008-11-17 | $57.19 | $57.19 | 62,171 | — | — |
| 2008-11-14 | $59.99 | $59.99 | 99,743 | — | — |
| 2008-11-13 | $62.93 | $62.93 | 0 | — | — |
| 2008-11-12 | $62.93 | $62.93 | 90,400 | — | — |
| 2008-11-11 | $60.55 | $60.55 | 112,543 | — | — |
| 2008-11-10 | $56.00 | $56.00 | 133,043 | — | — |
| 2008-11-07 | $60.20 | $60.20 | 26,157 | — | — |
| 2008-11-06 | $58.87 | $58.87 | 31,200 | — | — |
| 2008-11-05 | $57.54 | $57.54 | 63,429 | — | — |
| 2008-11-04 | $58.45 | $58.45 | 59,243 | — | — |
| 2008-11-03 | $62.02 | $62.02 | 44,171 | — | — |
| 2008-10-31 | $63.98 | $63.98 | 48,629 | — | — |
| 2008-10-30 | $61.04 | $61.04 | 22,200 | — | — |
| 2008-10-29 | $58.94 | $58.94 | 32,614 | — | — |
| 2008-10-28 | $59.85 | $59.85 | 25,729 | — | — |
| 2008-10-27 | $58.94 | $58.94 | 34,086 | — | — |
| 2008-10-24 | $61.53 | $61.53 | 25,371 | — | — |
| 2008-10-23 | $64.68 | $64.68 | 22,371 | — | — |
| 2008-10-22 | $64.26 | $64.26 | 14,914 | — | — |
| 2008-10-21 | $65.66 | $65.66 | 146,214 | — | — |
| 2008-10-20 | $70.28 | $70.28 | 42,514 | — | — |
| 2008-10-17 | $65.03 | $65.03 | 33,571 | — | — |
| 2008-10-16 | $65.87 | $65.87 | 36,843 | — | — |
| 2008-10-15 | $59.29 | $59.29 | 22,786 | — | — |
| 2008-10-14 | $64.26 | $64.26 | 26,257 | — | — |
| 2008-10-13 | $64.12 | $64.12 | 37,443 | — | — |
| 2008-10-10 | $58.45 | $58.45 | 61,943 | — | — |
| 2008-10-09 | $59.78 | $59.78 | 47,286 | — | — |
| 2008-10-08 | $60.62 | $60.62 | 49,414 | — | — |
| 2008-10-07 | $61.53 | $61.53 | 42,271 | — | — |
| 2008-10-06 | $65.52 | $65.52 | 82,529 | — | — |
| 2008-10-03 | $62.37 | $62.37 | 38,571 | — | — |
| 2008-10-02 | $67.90 | $67.90 | 32,657 | — | — |
| 2008-10-01 | $68.67 | $68.67 | 27,057 | — | — |
| 2008-09-30 | $68.39 | $68.39 | 29,314 | — | — |
| 2008-09-29 | $65.73 | $65.73 | 44,857 | — | — |
| 2008-09-26 | $65.66 | $65.66 | 31,114 | — | — |
| 2008-09-25 | $65.45 | $65.45 | 21,200 | — | — |
| 2008-09-24 | $63.56 | $63.56 | 11,443 | — | — |
| 2008-09-23 | $64.68 | $64.68 | 30,886 | — | — |
| 2008-09-22 | $63.49 | $63.49 | 14,886 | — | — |
| 2008-09-19 | $65.17 | $65.17 | 112,314 | — | — |
| 2008-09-18 | $64.26 | $64.26 | 123,700 | — | — |
| 2008-09-17 | $57.40 | $57.40 | 24,457 | — | — |
| 2008-09-16 | $59.29 | $59.29 | 25,071 | — | — |
| 2008-09-15 | $58.10 | $58.10 | 17,671 | — | — |
| 2008-09-12 | $59.92 | $59.92 | 19,514 | — | — |
| 2008-09-11 | $60.41 | $60.41 | 83,929 | — | — |
| 2008-09-10 | $60.13 | $60.13 | 33,971 | — | — |
| 2008-09-09 | $61.18 | $61.18 | 26,057 | — | — |
| 2008-09-08 | $62.37 | $62.37 | 27,971 | — | — |
| 2008-09-05 | $62.65 | $62.65 | 24,786 | — | — |
| 2008-09-04 | $65.10 | $65.10 | 17,071 | — | — |
| 2008-09-03 | $66.01 | $66.01 | 29,486 | — | — |
| 2008-09-02 | $66.43 | $66.43 | 36,786 | — | — |
| 2008-08-29 | $65.45 | $65.45 | 23,443 | — | — |
| 2008-08-28 | $66.29 | $66.29 | 48,086 | — | — |
| 2008-08-27 | $64.68 | $64.68 | 90,729 | — | — |
| 2008-08-26 | $67.62 | $67.62 | 26,229 | — | — |
| 2008-08-25 | $70.28 | $70.28 | 20,586 | — | — |
| 2008-08-22 | $71.40 | $71.40 | 23,243 | — | — |
| 2008-08-21 | $69.51 | $69.51 | 40,200 | — | — |
| 2008-08-20 | $70.21 | $70.21 | 39,971 | — | — |
| 2008-08-19 | $67.90 | $67.90 | 39,386 | — | — |
| 2008-08-18 | $69.09 | $69.09 | 30,871 | — | — |
| 2008-08-15 | $69.79 | $69.79 | 55,586 | — | — |
| 2008-08-14 | $67.62 | $67.62 | 42,186 | — | — |
| 2008-08-13 | $66.15 | $66.15 | 57,214 | — | — |
| 2008-08-12 | $63.98 | $63.98 | 108,243 | — | — |
| 2008-08-11 | $59.01 | $59.01 | 23,257 | — | — |
| 2008-08-08 | $57.96 | $57.96 | 29,329 | — | — |
| 2008-08-07 | $55.65 | $55.65 | 58,314 | — | — |
| 2008-08-06 | $62.37 | $62.37 | 22,514 | — | — |
| 2008-08-05 | $59.71 | $59.71 | 40,071 | — | — |
| 2008-08-04 | $58.24 | $58.24 | 24,329 | — | — |
| 2008-08-01 | $59.01 | $59.01 | 44,571 | — | — |
| 2008-07-31 | $59.64 | $59.64 | 42,586 | — | — |
| 2008-07-30 | $57.47 | $57.47 | 38,500 | — | — |
| 2008-07-29 | $59.50 | $59.50 | 25,271 | — | — |
| 2008-07-28 | $58.94 | $58.94 | 16,200 | — | — |
| 2008-07-25 | $59.43 | $59.43 | 23,714 | — | — |
| 2008-07-24 | $58.31 | $58.31 | 17,486 | — | — |
| 2008-07-23 | $57.05 | $57.05 | 26,043 | — | — |
| 2008-07-22 | $56.98 | $56.98 | 25,214 | — | — |
| 2008-07-21 | $55.79 | $55.79 | 13,029 | — | — |
| 2008-07-18 | $55.02 | $55.02 | 22,886 | — | — |
| 2008-07-17 | $56.56 | $56.56 | 24,186 | — | — |
| 2008-07-16 | $54.53 | $54.53 | 29,114 | — | — |
| 2008-07-15 | $52.22 | $52.22 | 19,743 | — | — |
| 2008-07-14 | $51.87 | $51.87 | 15,557 | — | — |
| 2008-07-11 | $53.20 | $53.20 | 27,986 | — | — |
| 2008-07-10 | $53.62 | $53.62 | 31,786 | — | — |
| 2008-07-09 | $53.34 | $53.34 | 19,557 | — | — |
| 2008-07-08 | $54.81 | $54.81 | 29,286 | — | — |
| 2008-07-07 | $52.08 | $52.08 | 22,600 | — | — |
| 2008-07-03 | $53.34 | $53.34 | 9,486 | — | — |
| 2008-07-02 | $52.78 | $52.78 | 30,329 | — | — |
| 2008-07-01 | $54.88 | $54.88 | 28,286 | — | — |
| 2008-06-30 | $55.30 | $55.30 | 41,671 | — | — |
| 2008-06-27 | $52.64 | $52.64 | 68,929 | — | — |
| 2008-06-26 | $51.87 | $51.87 | 20,457 | — | — |
| 2008-06-25 | $53.06 | $53.06 | 80,243 | — | — |
| 2008-06-24 | $52.36 | $52.36 | 33,786 | — | — |
| 2008-06-23 | $51.80 | $51.80 | 55,171 | — | — |
| 2008-06-20 | $51.59 | $51.59 | 63,543 | — | — |
| 2008-06-19 | $51.73 | $51.73 | 35,014 | — | — |
| 2008-06-18 | $50.75 | $50.75 | 19,086 | — | — |
| 2008-06-17 | $51.73 | $51.73 | 17,771 | — | — |
| 2008-06-16 | $52.99 | $52.99 | 21,786 | — | — |
| 2008-06-13 | $52.57 | $52.57 | 46,500 | — | — |
| 2008-06-12 | $52.64 | $52.64 | 38,414 | — | — |
| 2008-06-11 | $54.32 | $54.32 | 41,914 | — | — |
| 2008-06-10 | $56.35 | $56.35 | 35,857 | — | — |
| 2008-06-09 | $57.68 | $57.68 | 32,529 | — | — |
| 2008-06-06 | $57.54 | $57.54 | 27,643 | — | — |
| 2008-06-05 | $58.87 | $58.87 | 40,257 | — | — |
| 2008-06-04 | $56.56 | $56.56 | 23,386 | — | — |
| 2008-06-03 | $56.56 | $56.56 | 27,257 | — | — |
| 2008-06-02 | $56.91 | $56.91 | 55,614 | — | — |
| 2008-05-30 | $56.91 | $56.91 | 55,200 | — | — |
| 2008-05-29 | $56.00 | $56.00 | 34,814 | — | — |
| 2008-05-28 | $55.44 | $55.44 | 53,914 | — | — |
| 2008-05-27 | $55.93 | $55.93 | 21,614 | — | — |
| 2008-05-23 | $55.44 | $55.44 | 19,443 | — | — |
| 2008-05-22 | $57.05 | $57.05 | 23,914 | — | — |
| 2008-05-21 | $55.30 | $55.30 | 29,471 | — | — |
| 2008-05-20 | $56.42 | $56.42 | 33,357 | — | — |
| 2008-05-19 | $56.07 | $56.07 | 26,386 | — | — |
| 2008-05-16 | $57.89 | $57.89 | 39,771 | — | — |
| 2008-05-15 | $57.96 | $57.96 | 29,943 | — | — |
| 2008-05-14 | $59.36 | $59.36 | 40,629 | — | — |
| 2008-05-13 | $58.10 | $58.10 | 31,171 | — | — |
| 2008-05-12 | $57.47 | $57.47 | 52,900 | — | — |
| 2008-05-09 | $55.58 | $55.58 | 57,214 | — | — |
| 2008-05-08 | $54.11 | $54.11 | 66,543 | — | — |
| 2008-05-07 | $55.23 | $55.23 | 82,986 | — | — |
| 2008-05-06 | $56.21 | $56.21 | 143,900 | — | — |
| 2008-05-05 | $56.00 | $56.00 | 65,129 | — | — |
| 2008-05-02 | $52.57 | $52.57 | 67,814 | — | — |
| 2008-05-01 | $51.87 | $51.87 | 47,129 | — | — |
| 2008-04-30 | $48.58 | $48.58 | 28,214 | — | — |
| 2008-04-29 | $49.14 | $49.14 | 28,943 | — | — |
| 2008-04-28 | $48.65 | $48.65 | 68,857 | — | — |
| 2008-04-25 | $48.65 | $48.65 | 37,243 | — | — |
| 2008-04-24 | $49.56 | $49.56 | 19,414 | — | — |
| 2008-04-23 | $48.93 | $48.93 | 38,443 | — | — |
| 2008-04-22 | $49.63 | $49.63 | 45,043 | — | — |
| 2008-04-21 | $51.17 | $51.17 | 31,414 | — | — |
| 2008-04-18 | $52.15 | $52.15 | 32,900 | — | — |
| 2008-04-17 | $51.80 | $51.80 | 30,086 | — | — |
| 2008-04-16 | $52.50 | $52.50 | 30,929 | — | — |
| 2008-04-15 | $52.71 | $52.71 | 37,271 | — | — |
| 2008-04-14 | $53.27 | $53.27 | 32,714 | — | — |
| 2008-04-11 | $53.97 | $53.97 | 53,343 | — | — |
| 2008-04-10 | $56.14 | $56.14 | 30,871 | — | — |
| 2008-04-09 | $56.00 | $56.00 | 36,857 | — | — |
| 2008-04-08 | $57.26 | $57.26 | 59,457 | — | — |
| 2008-04-07 | $59.08 | $59.08 | 52,057 | — | — |
| 2008-04-04 | $60.06 | $60.06 | 66,114 | — | — |
| 2008-04-03 | $60.06 | $60.06 | 108,271 | — | — |
| 2008-04-02 | $59.92 | $59.92 | 46,186 | — | — |
| 2008-04-01 | $59.57 | $59.57 | 89,600 | — | — |
| 2008-03-31 | $59.15 | $59.15 | 84,714 | — | — |
| 2008-03-28 | $55.72 | $55.72 | 58,229 | — | — |
| 2008-03-27 | $54.39 | $54.39 | 83,900 | — | — |
| 2008-03-26 | $60.06 | $60.06 | 37,971 | — | — |
| 2008-03-25 | $60.20 | $60.20 | 52,671 | — | — |
| 2008-03-24 | $60.13 | $60.13 | 51,600 | — | — |
| 2008-03-20 | $57.68 | $57.68 | 91,686 | — | — |
| 2008-03-19 | $57.68 | $57.68 | 39,500 | — | — |
| 2008-03-18 | $57.26 | $57.26 | 37,029 | — | — |
| 2008-03-17 | $56.35 | $56.35 | 34,929 | — | — |
| 2008-03-14 | $57.12 | $57.12 | 38,071 | — | — |
| 2008-03-13 | $57.33 | $57.33 | 63,329 | — | — |
| 2008-03-12 | $56.56 | $56.56 | 48,157 | — | — |
| 2008-03-11 | $56.21 | $56.21 | 62,486 | — | — |
| 2008-03-10 | $53.13 | $53.13 | 65,729 | — | — |
| 2008-03-07 | $54.81 | $54.81 | 38,300 | — | — |
| 2008-03-06 | $53.76 | $53.76 | 41,586 | — | — |
| 2008-03-05 | $56.84 | $56.84 | 44,086 | — | — |
| 2008-03-04 | $57.12 | $57.12 | 58,614 | — | — |
| 2008-03-03 | $56.49 | $56.49 | 75,729 | — | — |
| 2008-02-29 | $59.01 | $59.01 | 55,457 | — | — |
| 2008-02-28 | $61.88 | $61.88 | 33,943 | — | — |
| 2008-02-27 | $63.49 | $63.49 | 14,900 | — | — |
| 2008-02-26 | $65.52 | $65.52 | 21,029 | — | — |
| 2008-02-25 | $64.19 | $64.19 | 19,671 | — | — |
| 2008-02-22 | $63.00 | $63.00 | 21,171 | — | — |
| 2008-02-21 | $63.14 | $63.14 | 27,986 | — | — |
| 2008-02-20 | $65.03 | $65.03 | 32,343 | — | — |
| 2008-02-19 | $65.10 | $65.10 | 30,314 | — | — |
| 2008-02-15 | $64.40 | $64.40 | 43,600 | — | — |
| 2008-02-14 | $62.72 | $62.72 | 47,614 | — | — |
| 2008-02-13 | $65.10 | $65.10 | 36,700 | — | — |
| 2008-02-12 | $63.21 | $63.21 | 46,214 | — | — |
| 2008-02-11 | $62.79 | $62.79 | 44,843 | — | — |
| 2008-02-08 | $62.02 | $62.02 | 49,271 | — | — |
| 2008-02-07 | $63.14 | $63.14 | 43,971 | — | — |
| 2008-02-06 | $61.32 | $61.32 | 22,043 | — | — |
| 2008-02-05 | $61.95 | $61.95 | 29,000 | — | — |
| 2008-02-04 | $61.74 | $61.74 | 34,400 | — | — |
| 2008-02-01 | $63.00 | $63.00 | 38,029 | — | — |
| 2008-01-31 | $60.62 | $60.62 | 44,143 | — | — |
| 2008-01-30 | $59.36 | $59.36 | 55,371 | — | — |
| 2008-01-29 | $62.86 | $62.86 | 23,729 | — | — |
| 2008-01-28 | $63.70 | $63.70 | 19,229 | — | — |
| 2008-01-25 | $63.91 | $63.91 | 25,886 | — | — |
| 2008-01-24 | $65.10 | $65.10 | 34,557 | — | — |
| 2008-01-23 | $66.22 | $66.22 | 41,543 | — | — |
| 2008-01-22 | $67.13 | $67.13 | 51,700 | — | — |
| 2008-01-18 | $67.90 | $67.90 | 67,957 | — | — |
| 2008-01-17 | $66.78 | $66.78 | 50,257 | — | — |
| 2008-01-16 | $66.64 | $66.64 | 41,471 | — | — |
| 2008-01-15 | $67.69 | $67.69 | 28,029 | — | — |
| 2008-01-14 | $68.53 | $68.53 | 23,529 | — | — |
| 2008-01-11 | $68.74 | $68.74 | 23,371 | — | — |
| 2008-01-10 | $71.33 | $71.33 | 29,229 | — | — |
| 2008-01-09 | $71.19 | $71.19 | 25,543 | — | — |
| 2008-01-08 | $69.09 | $69.09 | 34,857 | — | — |
| 2008-01-07 | $68.18 | $68.18 | 60,700 | — | — |
| 2008-01-04 | $68.95 | $68.95 | 31,257 | — | — |
| 2008-01-03 | $70.14 | $70.14 | 30,629 | — | — |
| 2008-01-02 | $71.12 | $71.12 | 37,014 | — | — |