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
- 2004-10-13 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 | $57.27 | $57.27 | 424,900 | — | — |
| 2008-12-30 | $57.10 | $57.10 | 181,200 | — | — |
| 2008-12-29 | $55.44 | $55.44 | 214,300 | — | — |
| 2008-12-26 | $55.40 | $55.40 | 171,600 | — | — |
| 2008-12-24 | $56.15 | $56.15 | 152,800 | — | — |
| 2008-12-23 | $55.99 | $55.99 | 408,500 | — | — |
| 2008-12-22 | $56.70 | $56.70 | 458,400 | — | — |
| 2008-12-19 | $59.90 | $59.90 | 442,700 | — | — |
| 2008-12-18 | $59.18 | $59.18 | 421,500 | — | — |
| 2008-12-17 | $58.66 | $58.66 | 362,200 | — | — |
| 2008-12-16 | $59.52 | $59.52 | 460,200 | — | — |
| 2008-12-15 | $57.09 | $57.09 | 310,000 | — | — |
| 2008-12-12 | $58.27 | $58.27 | 397,600 | — | — |
| 2008-12-11 | $55.55 | $55.55 | 574,700 | — | — |
| 2008-12-10 | $53.79 | $53.79 | 410,000 | — | — |
| 2008-12-09 | $50.47 | $50.47 | 608,300 | — | — |
| 2008-12-08 | $51.72 | $51.72 | 293,300 | — | — |
| 2008-12-05 | $50.55 | $50.55 | 287,600 | — | — |
| 2008-12-04 | $49.72 | $49.72 | 199,200 | — | — |
| 2008-12-03 | $50.68 | $50.68 | 283,600 | — | — |
| 2008-12-02 | $50.18 | $50.18 | 216,700 | — | — |
| 2008-12-01 | $48.44 | $48.44 | 242,700 | — | — |
| 2008-11-28 | $52.10 | $52.10 | 104,800 | — | — |
| 2008-11-26 | $51.15 | $51.15 | 318,800 | — | — |
| 2008-11-25 | $49.00 | $49.00 | 331,600 | — | — |
| 2008-11-24 | $50.12 | $50.12 | 303,500 | — | — |
| 2008-11-21 | $48.94 | $48.94 | 735,200 | — | — |
| 2008-11-20 | $49.00 | $49.00 | 352,400 | — | — |
| 2008-11-19 | $49.48 | $49.48 | 306,600 | — | — |
| 2008-11-18 | $50.78 | $50.78 | 222,400 | — | — |
| 2008-11-17 | $49.53 | $49.53 | 257,600 | — | — |
| 2008-11-14 | $48.51 | $48.51 | 190,500 | — | — |
| 2008-11-13 | $51.32 | $51.32 | 203,900 | — | — |
| 2008-11-12 | $48.74 | $48.74 | 281,400 | — | — |
| 2008-11-11 | $51.40 | $51.40 | 331,800 | — | — |
| 2008-11-10 | $53.32 | $53.32 | 130,500 | — | — |
| 2008-11-07 | $53.50 | $53.50 | 185,100 | — | — |
| 2008-11-06 | $53.56 | $53.56 | 550,900 | — | — |
| 2008-11-05 | $54.86 | $54.86 | 317,900 | — | — |
| 2008-11-04 | $55.57 | $55.57 | 283,000 | — | — |
| 2008-11-03 | $53.59 | $53.59 | 183,500 | — | — |
| 2008-10-31 | $54.37 | $54.37 | 404,400 | — | — |
| 2008-10-30 | $49.38 | $49.38 | 410,000 | — | — |
| 2008-10-29 | $44.09 | $44.09 | 335,200 | — | — |
| 2008-10-28 | $44.15 | $44.15 | 321,800 | — | — |
| 2008-10-27 | $43.10 | $43.10 | 167,500 | — | — |
| 2008-10-24 | $45.15 | $45.15 | 130,200 | — | — |
| 2008-10-23 | $47.57 | $47.57 | 236,300 | — | — |
| 2008-10-22 | $47.38 | $47.38 | 245,700 | — | — |
| 2008-10-21 | $48.25 | $48.25 | 213,500 | — | — |
| 2008-10-20 | $48.62 | $48.62 | 195,900 | — | — |
| 2008-10-17 | $46.75 | $46.75 | 227,000 | — | — |
| 2008-10-16 | $46.00 | $46.00 | 272,500 | — | — |
| 2008-10-15 | $42.60 | $42.60 | 231,400 | — | — |
| 2008-10-14 | $46.27 | $46.27 | 429,300 | — | — |
| 2008-10-13 | $51.30 | $51.30 | 468,200 | — | — |
| 2008-10-10 | $52.05 | $52.05 | 612,200 | — | — |
| 2008-10-09 | $47.03 | $47.03 | 293,600 | — | — |
| 2008-10-08 | $49.15 | $49.15 | 227,700 | — | — |
| 2008-10-07 | $49.11 | $49.11 | 301,100 | — | — |
| 2008-10-06 | $48.88 | $48.88 | 225,900 | — | — |
| 2008-10-03 | $50.59 | $50.59 | 267,100 | — | — |
| 2008-10-02 | $52.68 | $52.68 | 264,900 | — | — |
| 2008-10-01 | $56.25 | $56.25 | 123,000 | — | — |
| 2008-09-30 | $56.98 | $56.98 | 210,000 | — | — |
| 2008-09-29 | $55.18 | $55.18 | 282,000 | — | — |
| 2008-09-26 | $56.22 | $56.22 | 231,100 | — | — |
| 2008-09-25 | $57.16 | $57.16 | 307,300 | — | — |
| 2008-09-24 | $59.15 | $59.15 | 175,300 | — | — |
| 2008-09-23 | $59.07 | $59.07 | 220,500 | — | — |
| 2008-09-22 | $58.46 | $58.46 | 180,600 | — | — |
| 2008-09-19 | $60.50 | $60.50 | 587,900 | — | — |
| 2008-09-18 | $59.69 | $59.69 | 577,000 | — | — |
| 2008-09-17 | $55.66 | $55.66 | 270,500 | — | — |
| 2008-09-16 | $57.77 | $57.77 | 403,000 | — | — |
| 2008-09-15 | $57.02 | $57.02 | 280,000 | — | — |
| 2008-09-12 | $58.66 | $58.66 | 236,200 | — | — |
| 2008-09-11 | $59.73 | $59.73 | 374,400 | — | — |
| 2008-09-10 | $61.01 | $61.01 | 484,100 | — | — |
| 2008-09-09 | $62.97 | $62.97 | 268,000 | — | — |
| 2008-09-08 | $64.95 | $64.95 | 343,600 | — | — |
| 2008-09-05 | $62.88 | $62.88 | 150,100 | — | — |
| 2008-09-04 | $63.07 | $63.07 | 200,100 | — | — |
| 2008-09-03 | $65.06 | $65.06 | 323,700 | — | — |
| 2008-09-02 | $65.63 | $65.63 | 329,000 | — | — |
| 2008-08-29 | $64.48 | $64.48 | 353,400 | — | — |
| 2008-08-28 | $63.70 | $63.70 | 250,900 | — | — |
| 2008-08-27 | $62.54 | $62.54 | 497,000 | — | — |
| 2008-08-26 | $60.00 | $60.00 | 394,100 | — | — |
| 2008-08-25 | $60.03 | $60.03 | 267,500 | — | — |
| 2008-08-22 | $60.42 | $60.42 | 340,100 | — | — |
| 2008-08-21 | $59.84 | $59.84 | 329,100 | — | — |
| 2008-08-20 | $61.33 | $61.33 | 162,600 | — | — |
| 2008-08-19 | $61.69 | $61.69 | 121,500 | — | — |
| 2008-08-18 | $63.41 | $63.41 | 198,800 | — | — |
| 2008-08-15 | $63.25 | $63.25 | 275,000 | — | — |
| 2008-08-14 | $63.34 | $63.34 | 347,600 | — | — |
| 2008-08-13 | $61.68 | $61.68 | 191,200 | — | — |
| 2008-08-12 | $62.02 | $62.02 | 327,900 | — | — |
| 2008-08-11 | $62.89 | $62.89 | 366,600 | — | — |
| 2008-08-08 | $60.32 | $60.32 | 237,800 | — | — |
| 2008-08-07 | $58.64 | $58.64 | 305,700 | — | — |
| 2008-08-06 | $59.16 | $59.16 | 418,100 | — | — |
| 2008-08-05 | $60.13 | $60.13 | 1,704,200 | — | — |
| 2008-08-04 | $54.67 | $54.67 | 387,400 | — | — |
| 2008-08-01 | $53.90 | $53.90 | 308,100 | — | — |
| 2008-07-31 | $52.16 | $52.16 | 406,100 | — | — |
| 2008-07-30 | $52.56 | $52.56 | 250,600 | — | — |
| 2008-07-29 | $54.17 | $54.17 | 182,900 | — | — |
| 2008-07-28 | $52.77 | $52.77 | 158,800 | — | — |
| 2008-07-25 | $54.05 | $54.05 | 187,500 | — | — |
| 2008-07-24 | $53.83 | $53.83 | 171,300 | — | — |
| 2008-07-23 | $56.30 | $56.30 | 410,100 | — | — |
| 2008-07-22 | $54.27 | $54.27 | 394,200 | — | — |
| 2008-07-21 | $54.72 | $54.72 | 301,600 | — | — |
| 2008-07-18 | $54.87 | $54.87 | 395,300 | — | — |
| 2008-07-17 | $55.69 | $55.69 | 998,400 | — | — |
| 2008-07-16 | $50.91 | $50.91 | 154,800 | — | — |
| 2008-07-15 | $48.93 | $48.93 | 176,600 | — | — |
| 2008-07-14 | $49.35 | $49.35 | 215,900 | — | — |
| 2008-07-11 | $49.09 | $49.09 | 228,100 | — | — |
| 2008-07-10 | $48.64 | $48.64 | 315,900 | — | — |
| 2008-07-09 | $49.60 | $49.60 | 387,900 | — | — |
| 2008-07-08 | $47.48 | $47.48 | 165,200 | — | — |
| 2008-07-07 | $44.89 | $44.89 | 250,500 | — | — |
| 2008-07-03 | $45.40 | $45.40 | 123,600 | — | — |
| 2008-07-02 | $45.87 | $45.87 | 321,100 | — | — |
| 2008-07-01 | $48.17 | $48.17 | 365,200 | — | — |
| 2008-06-30 | $45.34 | $45.34 | 206,700 | — | — |
| 2008-06-27 | $44.45 | $44.45 | 293,400 | — | — |
| 2008-06-26 | $44.12 | $44.12 | 217,500 | — | — |
| 2008-06-25 | $45.24 | $45.24 | 197,400 | — | — |
| 2008-06-24 | $44.66 | $44.66 | 287,800 | — | — |
| 2008-06-23 | $46.10 | $46.10 | 223,000 | — | — |
| 2008-06-20 | $47.71 | $47.71 | 232,000 | — | — |
| 2008-06-19 | $49.02 | $49.02 | 308,300 | — | — |
| 2008-06-18 | $50.88 | $50.88 | 166,200 | — | — |
| 2008-06-17 | $51.15 | $51.15 | 102,400 | — | — |
| 2008-06-16 | $51.36 | $51.36 | 186,100 | — | — |
| 2008-06-13 | $50.29 | $50.29 | 256,400 | — | — |
| 2008-06-12 | $49.62 | $49.62 | 161,800 | — | — |
| 2008-06-11 | $48.80 | $48.80 | 219,700 | — | — |
| 2008-06-10 | $50.73 | $50.73 | 155,600 | — | — |
| 2008-06-09 | $50.64 | $50.64 | 149,700 | — | — |
| 2008-06-06 | $51.50 | $51.50 | 113,300 | — | — |
| 2008-06-05 | $52.76 | $52.76 | 391,400 | — | — |
| 2008-06-04 | $52.53 | $52.53 | 184,500 | — | — |
| 2008-06-03 | $52.49 | $52.49 | 236,000 | — | — |
| 2008-06-02 | $52.49 | $52.49 | 386,600 | — | — |
| 2008-05-30 | $53.59 | $53.59 | 904,600 | — | — |
| 2008-05-29 | $50.47 | $50.47 | 205,000 | — | — |
| 2008-05-28 | $48.69 | $48.69 | 221,000 | — | — |
| 2008-05-27 | $48.80 | $48.80 | 164,400 | — | — |
| 2008-05-23 | $48.66 | $48.66 | 212,200 | — | — |
| 2008-05-22 | $49.26 | $49.26 | 261,900 | — | — |
| 2008-05-21 | $48.16 | $48.16 | 354,400 | — | — |
| 2008-05-20 | $48.16 | $48.16 | 180,900 | — | — |
| 2008-05-19 | $48.41 | $48.41 | 175,600 | — | — |
| 2008-05-16 | $47.66 | $47.66 | 155,100 | — | — |
| 2008-05-15 | $47.96 | $47.96 | 326,400 | — | — |
| 2008-05-14 | $47.97 | $47.97 | 437,200 | — | — |
| 2008-05-13 | $48.41 | $48.41 | 320,500 | — | — |
| 2008-05-12 | $47.61 | $47.61 | 364,200 | — | — |
| 2008-05-09 | $47.36 | $47.36 | 349,600 | — | — |
| 2008-05-08 | $47.40 | $47.40 | 208,500 | — | — |
| 2008-05-07 | $47.40 | $47.40 | 388,600 | — | — |
| 2008-05-06 | $46.39 | $46.39 | 1,377,600 | — | — |
| 2008-05-05 | $43.52 | $43.52 | 385,400 | — | — |
| 2008-05-02 | $45.33 | $45.33 | 317,500 | — | — |
| 2008-05-01 | $44.84 | $44.84 | 369,600 | — | — |
| 2008-04-30 | $41.86 | $41.86 | 187,000 | — | — |
| 2008-04-29 | $42.53 | $42.53 | 249,300 | — | — |
| 2008-04-28 | $41.36 | $41.36 | 394,000 | — | — |
| 2008-04-25 | $42.01 | $42.01 | 261,700 | — | — |
| 2008-04-24 | $42.42 | $42.42 | 230,300 | — | — |
| 2008-04-23 | $42.74 | $42.74 | 276,200 | — | — |
| 2008-04-22 | $42.65 | $42.65 | 230,400 | — | — |
| 2008-04-21 | $43.54 | $43.54 | 238,700 | — | — |
| 2008-04-18 | $43.98 | $43.98 | 229,500 | — | — |
| 2008-04-17 | $43.80 | $43.80 | 209,800 | — | — |
| 2008-04-16 | $43.77 | $43.77 | 314,300 | — | — |
| 2008-04-15 | $44.10 | $44.10 | 139,100 | — | — |
| 2008-04-14 | $43.23 | $43.23 | 337,100 | — | — |
| 2008-04-11 | $44.83 | $44.83 | 217,800 | — | — |
| 2008-04-10 | $46.03 | $46.03 | 353,300 | — | — |
| 2008-04-09 | $45.25 | $45.25 | 324,400 | — | — |
| 2008-04-08 | $45.13 | $45.13 | 373,300 | — | — |
| 2008-04-07 | $46.06 | $46.06 | 429,100 | — | — |
| 2008-04-04 | $46.07 | $46.07 | 303,000 | — | — |
| 2008-04-03 | $45.45 | $45.45 | 589,100 | — | — |
| 2008-04-02 | $43.97 | $43.97 | 592,700 | — | — |
| 2008-04-01 | $44.43 | $44.43 | 652,800 | — | — |
| 2008-03-31 | $41.55 | $41.55 | 1,059,600 | — | — |
| 2008-03-28 | $41.58 | $41.58 | 1,835,800 | — | — |
| 2008-03-27 | $40.63 | $40.63 | 7,425,600 | — | — |
| 2008-03-26 | $58.49 | $58.49 | 258,900 | — | — |
| 2008-03-25 | $60.16 | $60.16 | 258,900 | — | — |
| 2008-03-24 | $61.12 | $61.12 | 344,600 | — | — |
| 2008-03-20 | $58.94 | $58.94 | 495,100 | — | — |
| 2008-03-19 | $57.84 | $57.84 | 274,400 | — | — |
| 2008-03-18 | $59.99 | $59.99 | 261,800 | — | — |
| 2008-03-17 | $54.53 | $54.53 | 302,600 | — | — |
| 2008-03-14 | $54.14 | $54.14 | 213,100 | — | — |
| 2008-03-13 | $56.53 | $56.53 | 275,500 | — | — |
| 2008-03-12 | $56.00 | $56.00 | 235,800 | — | — |
| 2008-03-11 | $56.37 | $56.37 | 260,000 | — | — |
| 2008-03-10 | $53.78 | $53.78 | 279,900 | — | — |
| 2008-03-07 | $54.93 | $54.93 | 313,400 | — | — |
| 2008-03-06 | $54.47 | $54.47 | 460,000 | — | — |
| 2008-03-05 | $55.06 | $55.06 | 454,300 | — | — |
| 2008-03-04 | $54.96 | $54.96 | 506,600 | — | — |
| 2008-03-03 | $54.25 | $54.25 | 656,500 | — | — |
| 2008-02-29 | $53.06 | $53.06 | 611,600 | — | — |
| 2008-02-28 | $50.27 | $50.27 | 524,300 | — | — |
| 2008-02-27 | $50.60 | $50.60 | 705,700 | — | — |
| 2008-02-26 | $49.64 | $49.64 | 972,800 | — | — |
| 2008-02-25 | $52.56 | $52.56 | 413,800 | — | — |
| 2008-02-22 | $53.53 | $53.53 | 494,600 | — | — |
| 2008-02-21 | $55.06 | $55.06 | 728,800 | — | — |
| 2008-02-20 | $54.77 | $54.77 | 1,162,900 | — | — |
| 2008-02-19 | $56.03 | $56.03 | 949,900 | — | — |
| 2008-02-15 | $63.56 | $63.56 | 209,200 | — | — |
| 2008-02-14 | $64.49 | $64.49 | 148,900 | — | — |
| 2008-02-13 | $66.44 | $66.44 | 143,900 | — | — |
| 2008-02-12 | $66.42 | $66.42 | 109,000 | — | — |
| 2008-02-11 | $65.69 | $65.69 | 102,600 | — | — |
| 2008-02-08 | $65.43 | $65.43 | 145,400 | — | — |
| 2008-02-07 | $65.68 | $65.68 | 268,300 | — | — |
| 2008-02-06 | $63.89 | $63.89 | 239,500 | — | — |
| 2008-02-05 | $67.14 | $67.14 | 195,900 | — | — |
| 2008-02-04 | $69.82 | $69.82 | 110,300 | — | — |
| 2008-02-01 | $71.47 | $71.47 | 180,000 | — | — |
| 2008-01-31 | $71.82 | $71.82 | 170,800 | — | — |
| 2008-01-30 | $69.35 | $69.35 | 136,700 | — | — |
| 2008-01-29 | $69.75 | $69.75 | 151,300 | — | — |
| 2008-01-28 | $70.00 | $70.00 | 230,100 | — | — |
| 2008-01-25 | $67.50 | $67.50 | 160,800 | — | — |
| 2008-01-24 | $67.95 | $67.95 | 203,400 | — | — |
| 2008-01-23 | $68.73 | $68.73 | 274,100 | — | — |
| 2008-01-22 | $65.71 | $65.71 | 241,300 | — | — |
| 2008-01-18 | $65.10 | $65.10 | 222,000 | — | — |
| 2008-01-17 | $65.64 | $65.64 | 170,700 | — | — |
| 2008-01-16 | $65.49 | $65.49 | 192,500 | — | — |
| 2008-01-15 | $65.75 | $65.75 | 206,800 | — | — |
| 2008-01-14 | $67.57 | $67.57 | 232,200 | — | — |
| 2008-01-11 | $69.03 | $69.03 | 154,700 | — | — |
| 2008-01-10 | $70.30 | $70.30 | 254,800 | — | — |
| 2008-01-09 | $69.68 | $69.68 | 228,700 | — | — |
| 2008-01-08 | $71.17 | $71.17 | 188,300 | — | — |
| 2008-01-07 | $71.34 | $71.34 | 305,500 | — | — |
| 2008-01-04 | $75.48 | $75.48 | 157,100 | — | — |
| 2008-01-03 | $78.75 | $78.75 | 200,600 | — | — |
| 2008-01-02 | $76.43 | $76.43 | 264,400 | — | — |