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
- 1990-04-20 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 | $43.93 | $56.61 | 1,075,500 | — | — |
| 2008-12-30 | $42.60 | $54.90 | 1,125,500 | — | — |
| 2008-12-29 | $40.72 | $52.47 | 913,700 | — | — |
| 2008-12-26 | $40.26 | $51.71 | 413,400 | — | — |
| 2008-12-24 | $39.48 | $50.71 | 277,500 | — | — |
| 2008-12-23 | $38.98 | $50.07 | 1,389,300 | — | — |
| 2008-12-22 | $39.08 | $50.20 | 1,326,600 | — | — |
| 2008-12-19 | $39.71 | $51.01 | 1,334,800 | — | — |
| 2008-12-18 | $40.47 | $51.98 | 1,753,000 | — | — |
| 2008-12-17 | $42.19 | $54.19 | 2,172,700 | — | — |
| 2008-12-16 | $44.96 | $57.75 | 1,403,300 | — | — |
| 2008-12-15 | $44.60 | $57.29 | 1,732,800 | — | — |
| 2008-12-12 | $44.06 | $56.59 | 980,600 | — | — |
| 2008-12-11 | $41.81 | $53.70 | 1,250,100 | — | — |
| 2008-12-10 | $46.12 | $59.24 | 1,501,100 | — | — |
| 2008-12-09 | $43.94 | $56.44 | 2,504,300 | — | — |
| 2008-12-08 | $49.09 | $63.06 | 2,267,700 | — | — |
| 2008-12-05 | $45.83 | $58.87 | 2,173,200 | — | — |
| 2008-12-04 | $45.02 | $57.83 | 1,558,600 | — | — |
| 2008-12-03 | $44.06 | $56.59 | 1,765,200 | — | — |
| 2008-12-02 | $41.30 | $53.05 | 1,837,500 | — | — |
| 2008-12-01 | $38.33 | $49.23 | 1,130,000 | — | — |
| 2008-11-28 | $42.89 | $55.09 | 601,200 | — | — |
| 2008-11-26 | $42.13 | $54.12 | 2,177,800 | — | — |
| 2008-11-25 | $39.73 | $51.03 | 2,569,800 | — | — |
| 2008-11-24 | $36.45 | $46.82 | 2,184,900 | — | — |
| 2008-11-21 | $29.87 | $38.37 | 1,506,300 | — | — |
| 2008-11-20 | $30.26 | $38.87 | 1,166,000 | — | — |
| 2008-11-19 | $30.94 | $39.74 | 1,651,600 | — | — |
| 2008-11-18 | $31.46 | $40.41 | 921,100 | — | — |
| 2008-11-17 | $31.78 | $40.82 | 1,195,900 | — | — |
| 2008-11-14 | $31.65 | $40.65 | 1,186,600 | — | — |
| 2008-11-13 | $33.74 | $43.34 | 1,369,500 | — | — |
| 2008-11-12 | $30.43 | $39.09 | 1,352,200 | — | — |
| 2008-11-11 | $32.49 | $41.73 | 1,021,800 | — | — |
| 2008-11-10 | $32.82 | $42.16 | 512,800 | — | — |
| 2008-11-07 | $33.18 | $42.62 | 737,400 | — | — |
| 2008-11-06 | $32.85 | $42.20 | 1,594,700 | — | — |
| 2008-11-05 | $36.21 | $46.51 | 835,200 | — | — |
| 2008-11-04 | $37.03 | $47.56 | 1,018,800 | — | — |
| 2008-11-03 | $34.14 | $43.85 | 1,168,300 | — | — |
| 2008-10-31 | $35.67 | $45.82 | 1,694,700 | — | — |
| 2008-10-30 | $30.11 | $38.68 | 1,564,300 | — | — |
| 2008-10-29 | $26.05 | $33.46 | 872,000 | — | — |
| 2008-10-28 | $24.44 | $31.39 | 496,600 | — | — |
| 2008-10-27 | $22.67 | $29.12 | 408,600 | — | — |
| 2008-10-24 | $23.56 | $30.26 | 706,100 | — | — |
| 2008-10-23 | $23.67 | $30.40 | 1,315,200 | — | — |
| 2008-10-22 | $25.76 | $33.09 | 440,500 | — | — |
| 2008-10-21 | $28.08 | $36.07 | 253,500 | — | — |
| 2008-10-20 | $29.29 | $37.62 | 404,300 | — | — |
| 2008-10-17 | $28.10 | $36.09 | 789,700 | — | — |
| 2008-10-16 | $28.58 | $36.71 | 1,442,800 | — | — |
| 2008-10-15 | $26.50 | $34.04 | 1,074,400 | — | — |
| 2008-10-14 | $27.29 | $35.05 | 1,046,200 | — | — |
| 2008-10-13 | $28.68 | $36.84 | 1,066,200 | — | — |
| 2008-10-10 | $25.00 | $32.11 | 1,229,600 | — | — |
| 2008-10-09 | $23.87 | $30.66 | 1,069,500 | — | — |
| 2008-10-08 | $25.72 | $33.04 | 1,110,700 | — | — |
| 2008-10-07 | $25.71 | $33.02 | 1,152,200 | — | — |
| 2008-10-06 | $28.09 | $36.08 | 1,460,400 | — | — |
| 2008-10-03 | $31.02 | $39.84 | 921,400 | — | — |
| 2008-10-02 | $31.99 | $41.09 | 589,800 | — | — |
| 2008-10-01 | $34.37 | $44.15 | 365,000 | — | — |
| 2008-09-30 | $35.82 | $46.01 | 883,600 | — | — |
| 2008-09-29 | $32.95 | $42.32 | 1,065,400 | — | — |
| 2008-09-26 | $37.23 | $47.82 | 353,000 | — | — |
| 2008-09-25 | $37.90 | $48.51 | 706,900 | — | — |
| 2008-09-24 | $35.85 | $45.89 | 435,700 | — | — |
| 2008-09-23 | $36.83 | $47.15 | 608,400 | — | — |
| 2008-09-22 | $38.36 | $49.10 | 372,600 | — | — |
| 2008-09-19 | $41.12 | $52.64 | 1,914,900 | — | — |
| 2008-09-18 | $38.88 | $49.77 | 1,266,400 | — | — |
| 2008-09-17 | $37.43 | $47.91 | 842,700 | — | — |
| 2008-09-16 | $38.09 | $48.76 | 1,091,300 | — | — |
| 2008-09-15 | $35.08 | $44.91 | 571,000 | — | — |
| 2008-09-12 | $37.57 | $48.09 | 390,300 | — | — |
| 2008-09-11 | $37.74 | $48.31 | 574,200 | — | — |
| 2008-09-10 | $37.37 | $47.84 | 708,000 | — | — |
| 2008-09-09 | $36.52 | $46.75 | 980,500 | — | — |
| 2008-09-08 | $37.21 | $47.63 | 615,000 | — | — |
| 2008-09-05 | $36.09 | $46.20 | 641,400 | — | — |
| 2008-09-04 | $36.74 | $47.03 | 721,400 | — | — |
| 2008-09-03 | $36.58 | $46.83 | 646,800 | — | — |
| 2008-09-02 | $36.24 | $46.39 | 793,700 | — | — |
| 2008-08-29 | $36.68 | $46.95 | 309,500 | — | — |
| 2008-08-28 | $37.05 | $47.43 | 428,700 | — | — |
| 2008-08-27 | $36.62 | $46.88 | 303,400 | — | — |
| 2008-08-26 | $36.18 | $46.31 | 396,400 | — | — |
| 2008-08-25 | $35.94 | $46.01 | 420,900 | — | — |
| 2008-08-22 | $37.13 | $47.53 | 856,100 | — | — |
| 2008-08-21 | $37.46 | $47.95 | 358,000 | — | — |
| 2008-08-20 | $37.34 | $47.80 | 470,300 | — | — |
| 2008-08-19 | $36.79 | $47.09 | 369,300 | — | — |
| 2008-08-18 | $37.90 | $48.51 | 424,400 | — | — |
| 2008-08-15 | $38.97 | $49.88 | 632,400 | — | — |
| 2008-08-14 | $38.73 | $49.58 | 638,600 | — | — |
| 2008-08-13 | $38.00 | $48.64 | 536,100 | — | — |
| 2008-08-12 | $36.93 | $47.27 | 497,100 | — | — |
| 2008-08-11 | $37.00 | $47.36 | 737,000 | — | — |
| 2008-08-08 | $35.75 | $45.76 | 649,900 | — | — |
| 2008-08-07 | $33.99 | $43.51 | 542,100 | — | — |
| 2008-08-06 | $33.94 | $43.45 | 507,500 | — | — |
| 2008-08-05 | $32.85 | $42.05 | 865,000 | — | — |
| 2008-08-04 | $30.83 | $39.46 | 1,141,900 | — | — |
| 2008-08-01 | $31.00 | $39.68 | 1,239,600 | — | — |
| 2008-07-31 | $31.63 | $40.49 | 2,662,600 | — | — |
| 2008-07-30 | $31.33 | $40.10 | 1,419,800 | — | — |
| 2008-07-29 | $32.34 | $41.40 | 1,607,400 | — | — |
| 2008-07-28 | $31.00 | $39.68 | 1,423,100 | — | — |
| 2008-07-25 | $34.12 | $43.68 | 623,000 | — | — |
| 2008-07-24 | $34.26 | $43.86 | 447,700 | — | — |
| 2008-07-23 | $35.58 | $45.55 | 633,500 | — | — |
| 2008-07-22 | $35.00 | $44.80 | 811,500 | — | — |
| 2008-07-21 | $34.83 | $44.59 | 817,400 | — | — |
| 2008-07-18 | $34.44 | $44.09 | 1,083,800 | — | — |
| 2008-07-17 | $35.83 | $45.87 | 721,800 | — | — |
| 2008-07-16 | $35.11 | $44.94 | 807,600 | — | — |
| 2008-07-15 | $33.51 | $42.90 | 732,500 | — | — |
| 2008-07-14 | $32.85 | $42.05 | 753,200 | — | — |
| 2008-07-11 | $33.36 | $42.70 | 941,900 | — | — |
| 2008-07-10 | $32.75 | $41.92 | 850,300 | — | — |
| 2008-07-09 | $32.31 | $41.36 | 517,700 | — | — |
| 2008-07-08 | $32.49 | $41.59 | 613,800 | — | — |
| 2008-07-07 | $31.00 | $39.68 | 638,100 | — | — |
| 2008-07-03 | $31.49 | $40.31 | 385,300 | — | — |
| 2008-07-02 | $31.09 | $39.80 | 606,300 | — | — |
| 2008-07-01 | $32.20 | $41.22 | 508,700 | — | — |
| 2008-06-30 | $31.53 | $40.36 | 586,500 | — | — |
| 2008-06-27 | $31.59 | $40.44 | 921,500 | — | — |
| 2008-06-26 | $31.61 | $40.46 | 699,100 | — | — |
| 2008-06-25 | $33.18 | $42.31 | 886,900 | — | — |
| 2008-06-24 | $32.94 | $42.00 | 397,000 | — | — |
| 2008-06-23 | $33.76 | $43.05 | 618,300 | — | — |
| 2008-06-20 | $33.54 | $42.77 | 593,100 | — | — |
| 2008-06-19 | $34.65 | $44.18 | 272,700 | — | — |
| 2008-06-18 | $34.28 | $43.71 | 347,900 | — | — |
| 2008-06-17 | $34.50 | $43.99 | 406,700 | — | — |
| 2008-06-16 | $34.99 | $44.61 | 518,000 | — | — |
| 2008-06-13 | $35.03 | $44.67 | 819,000 | — | — |
| 2008-06-12 | $34.25 | $43.67 | 540,200 | — | — |
| 2008-06-11 | $34.89 | $44.49 | 575,200 | — | — |
| 2008-06-10 | $36.17 | $46.12 | 322,100 | — | — |
| 2008-06-09 | $36.00 | $45.90 | 714,900 | — | — |
| 2008-06-06 | $35.85 | $45.71 | 417,400 | — | — |
| 2008-06-05 | $37.48 | $47.79 | 625,900 | — | — |
| 2008-06-04 | $36.03 | $45.94 | 458,800 | — | — |
| 2008-06-03 | $36.47 | $46.50 | 776,900 | — | — |
| 2008-06-02 | $35.87 | $45.74 | 417,900 | — | — |
| 2008-05-30 | $36.57 | $46.63 | 637,300 | — | — |
| 2008-05-29 | $36.02 | $45.93 | 510,100 | — | — |
| 2008-05-28 | $34.78 | $44.35 | 263,900 | — | — |
| 2008-05-27 | $34.20 | $43.61 | 317,400 | — | — |
| 2008-05-23 | $34.00 | $43.35 | 366,100 | — | — |
| 2008-05-22 | $34.11 | $43.49 | 601,700 | — | — |
| 2008-05-21 | $34.11 | $43.49 | 493,000 | — | — |
| 2008-05-20 | $34.22 | $43.63 | 820,600 | — | — |
| 2008-05-19 | $35.73 | $45.56 | 653,500 | — | — |
| 2008-05-16 | $36.95 | $47.11 | 401,500 | — | — |
| 2008-05-15 | $36.33 | $46.32 | 473,000 | — | — |
| 2008-05-14 | $35.54 | $45.32 | 886,500 | — | — |
| 2008-05-13 | $34.11 | $43.49 | 456,300 | — | — |
| 2008-05-12 | $33.88 | $43.20 | 412,600 | — | — |
| 2008-05-09 | $33.42 | $42.61 | 439,500 | — | — |
| 2008-05-08 | $33.59 | $42.83 | 672,000 | — | — |
| 2008-05-07 | $32.00 | $40.80 | 768,900 | — | — |
| 2008-05-06 | $32.06 | $40.88 | 803,800 | — | — |
| 2008-05-05 | $31.44 | $40.09 | 888,300 | — | — |
| 2008-05-02 | $31.07 | $39.62 | 1,357,700 | — | — |
| 2008-05-01 | $30.07 | $38.34 | 1,946,700 | — | — |
| 2008-04-30 | $34.30 | $43.73 | 615,700 | — | — |
| 2008-04-29 | $34.64 | $44.17 | 288,500 | — | — |
| 2008-04-28 | $34.75 | $44.31 | 224,300 | — | — |
| 2008-04-25 | $34.46 | $43.94 | 434,900 | — | — |
| 2008-04-24 | $34.07 | $43.44 | 519,000 | — | — |
| 2008-04-23 | $33.71 | $42.98 | 299,200 | — | — |
| 2008-04-22 | $34.29 | $43.72 | 338,000 | — | — |
| 2008-04-21 | $35.02 | $44.65 | 609,400 | — | — |
| 2008-04-18 | $35.14 | $44.81 | 1,037,700 | — | — |
| 2008-04-17 | $33.76 | $43.05 | 334,000 | — | — |
| 2008-04-16 | $34.21 | $43.62 | 551,500 | — | — |
| 2008-04-15 | $33.01 | $42.09 | 411,000 | — | — |
| 2008-04-14 | $32.12 | $40.95 | 361,800 | — | — |
| 2008-04-11 | $32.63 | $41.61 | 458,700 | — | — |
| 2008-04-10 | $33.79 | $43.08 | 390,600 | — | — |
| 2008-04-09 | $33.03 | $42.12 | 352,600 | — | — |
| 2008-04-08 | $33.94 | $43.28 | 671,500 | — | — |
| 2008-04-07 | $34.51 | $44.00 | 510,500 | — | — |
| 2008-04-04 | $34.58 | $44.09 | 362,300 | — | — |
| 2008-04-03 | $34.79 | $44.36 | 524,300 | — | — |
| 2008-04-02 | $34.06 | $43.43 | 534,900 | — | — |
| 2008-04-01 | $34.78 | $44.35 | 490,000 | — | — |
| 2008-03-31 | $32.71 | $41.71 | 524,400 | — | — |
| 2008-03-28 | $32.36 | $41.26 | 408,700 | — | — |
| 2008-03-27 | $32.45 | $41.38 | 432,500 | — | — |
| 2008-03-26 | $32.99 | $41.90 | 466,300 | — | — |
| 2008-03-25 | $33.19 | $42.15 | 628,500 | — | — |
| 2008-03-24 | $33.67 | $42.76 | 1,120,800 | — | — |
| 2008-03-20 | $31.96 | $40.59 | 1,244,000 | — | — |
| 2008-03-19 | $30.94 | $39.29 | 742,000 | — | — |
| 2008-03-18 | $32.30 | $41.02 | 974,100 | — | — |
| 2008-03-17 | $30.15 | $38.29 | 915,600 | — | — |
| 2008-03-14 | $30.73 | $39.03 | 979,900 | — | — |
| 2008-03-13 | $31.62 | $40.16 | 1,027,700 | — | — |
| 2008-03-12 | $29.99 | $38.09 | 926,100 | — | — |
| 2008-03-11 | $30.22 | $38.38 | 1,408,300 | — | — |
| 2008-03-10 | $28.10 | $35.69 | 1,574,400 | — | — |
| 2008-03-07 | $27.96 | $35.51 | 1,585,700 | — | — |
| 2008-03-06 | $27.04 | $34.34 | 1,870,700 | — | — |
| 2008-03-05 | $29.55 | $37.53 | 953,800 | — | — |
| 2008-03-04 | $29.11 | $36.97 | 1,352,800 | — | — |
| 2008-03-03 | $28.75 | $36.51 | 1,634,400 | — | — |
| 2008-02-29 | $30.19 | $38.34 | 1,722,900 | — | — |
| 2008-02-28 | $31.98 | $40.62 | 1,133,900 | — | — |
| 2008-02-27 | $32.89 | $41.77 | 959,400 | — | — |
| 2008-02-26 | $34.03 | $43.22 | 663,700 | — | — |
| 2008-02-25 | $34.01 | $43.19 | 472,500 | — | — |
| 2008-02-22 | $33.71 | $42.81 | 482,000 | — | — |
| 2008-02-21 | $34.01 | $43.19 | 816,500 | — | — |
| 2008-02-20 | $33.53 | $42.58 | 692,100 | — | — |
| 2008-02-19 | $32.94 | $41.83 | 1,033,400 | — | — |
| 2008-02-15 | $32.26 | $40.97 | 1,456,500 | — | — |
| 2008-02-14 | $35.05 | $44.51 | 1,666,300 | — | — |
| 2008-02-13 | $35.70 | $45.34 | 895,100 | — | — |
| 2008-02-12 | $34.87 | $44.29 | 706,400 | — | — |
| 2008-02-11 | $35.41 | $44.97 | 654,400 | — | — |
| 2008-02-08 | $37.08 | $47.09 | 494,400 | — | — |
| 2008-02-07 | $36.10 | $45.85 | 700,500 | — | — |
| 2008-02-06 | $36.28 | $46.08 | 694,000 | — | — |
| 2008-02-05 | $36.25 | $46.04 | 578,000 | — | — |
| 2008-02-04 | $38.13 | $48.43 | 415,500 | — | — |
| 2008-02-01 | $39.39 | $50.03 | 1,045,000 | — | — |
| 2008-01-31 | $38.07 | $48.35 | 947,400 | — | — |
| 2008-01-30 | $35.98 | $45.70 | 618,800 | — | — |
| 2008-01-29 | $36.02 | $45.75 | 481,800 | — | — |
| 2008-01-28 | $35.29 | $44.82 | 848,700 | — | — |
| 2008-01-25 | $34.59 | $43.93 | 624,100 | — | — |
| 2008-01-24 | $35.88 | $45.57 | 673,100 | — | — |
| 2008-01-23 | $34.96 | $44.40 | 900,700 | — | — |
| 2008-01-22 | $33.87 | $43.02 | 1,009,500 | — | — |
| 2008-01-18 | $33.45 | $42.48 | 670,000 | — | — |
| 2008-01-17 | $32.97 | $41.87 | 867,500 | — | — |
| 2008-01-16 | $34.77 | $44.16 | 706,900 | — | — |
| 2008-01-15 | $33.99 | $43.17 | 1,081,800 | — | — |
| 2008-01-14 | $35.63 | $45.25 | 408,700 | — | — |
| 2008-01-11 | $35.70 | $45.34 | 717,700 | — | — |
| 2008-01-10 | $35.56 | $45.16 | 988,400 | — | — |
| 2008-01-09 | $34.18 | $43.41 | 1,005,000 | — | — |
| 2008-01-08 | $33.50 | $42.55 | 682,700 | — | — |
| 2008-01-07 | $34.57 | $43.91 | 703,500 | — | — |
| 2008-01-04 | $34.48 | $43.79 | 515,700 | — | — |
| 2008-01-03 | $35.82 | $45.49 | 765,300 | — | — |
| 2008-01-02 | $36.16 | $45.92 | 594,100 | — | — |