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
- 1991-06-04 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 | $45.46 | $67.88 | 142,700 | — | — |
| 2008-12-30 | $43.57 | $65.06 | 125,900 | — | — |
| 2008-12-29 | $41.56 | $62.05 | 101,100 | — | — |
| 2008-12-26 | $42.36 | $63.25 | 36,400 | — | — |
| 2008-12-24 | $41.61 | $62.13 | 48,600 | — | — |
| 2008-12-23 | $41.32 | $61.70 | 156,100 | — | — |
| 2008-12-22 | $41.91 | $62.58 | 150,900 | — | — |
| 2008-12-19 | $42.44 | $63.37 | 592,300 | — | — |
| 2008-12-18 | $42.07 | $62.82 | 218,200 | — | — |
| 2008-12-17 | $42.48 | $63.43 | 274,700 | — | — |
| 2008-12-16 | $42.30 | $63.16 | 311,800 | — | — |
| 2008-12-15 | $38.85 | $58.01 | 161,800 | — | — |
| 2008-12-12 | $40.14 | $59.93 | 224,700 | — | — |
| 2008-12-11 | $37.97 | $56.69 | 335,000 | — | — |
| 2008-12-10 | $40.27 | $60.13 | 212,000 | — | — |
| 2008-12-09 | $39.55 | $59.05 | 354,100 | — | — |
| 2008-12-08 | $41.88 | $62.53 | 311,400 | — | — |
| 2008-12-05 | $40.96 | $61.16 | 348,400 | — | — |
| 2008-12-04 | $38.68 | $57.75 | 370,400 | — | — |
| 2008-12-03 | $39.50 | $58.98 | 296,400 | — | — |
| 2008-12-02 | $37.98 | $56.35 | 640,400 | — | — |
| 2008-12-01 | $35.34 | $52.43 | 455,600 | — | — |
| 2008-11-28 | $43.11 | $63.96 | 107,600 | — | — |
| 2008-11-26 | $42.47 | $63.01 | 181,100 | — | — |
| 2008-11-25 | $41.64 | $61.78 | 230,300 | — | — |
| 2008-11-24 | $41.63 | $61.77 | 341,700 | — | — |
| 2008-11-21 | $37.12 | $55.07 | 438,100 | — | — |
| 2008-11-20 | $35.66 | $52.91 | 360,400 | — | — |
| 2008-11-19 | $37.45 | $55.56 | 273,200 | — | — |
| 2008-11-18 | $39.50 | $58.61 | 242,100 | — | — |
| 2008-11-17 | $40.02 | $59.38 | 155,800 | — | — |
| 2008-11-14 | $40.54 | $60.15 | 228,700 | — | — |
| 2008-11-13 | $42.65 | $63.28 | 293,700 | — | — |
| 2008-11-12 | $39.68 | $58.87 | 315,900 | — | — |
| 2008-11-11 | $42.01 | $62.33 | 214,800 | — | — |
| 2008-11-10 | $42.01 | $62.33 | 161,500 | — | — |
| 2008-11-07 | $42.19 | $62.60 | 211,200 | — | — |
| 2008-11-06 | $41.99 | $62.30 | 415,800 | — | — |
| 2008-11-05 | $42.79 | $63.49 | 304,800 | — | — |
| 2008-11-04 | $47.16 | $69.97 | 300,300 | — | — |
| 2008-11-03 | $44.58 | $66.14 | 191,200 | — | — |
| 2008-10-31 | $44.16 | $65.52 | 240,700 | — | — |
| 2008-10-30 | $41.88 | $62.14 | 160,600 | — | — |
| 2008-10-29 | $40.57 | $60.19 | 387,000 | — | — |
| 2008-10-28 | $41.94 | $62.23 | 404,600 | — | — |
| 2008-10-27 | $41.52 | $61.60 | 185,300 | — | — |
| 2008-10-24 | $42.30 | $62.76 | 312,500 | — | — |
| 2008-10-23 | $43.25 | $64.17 | 557,300 | — | — |
| 2008-10-22 | $44.32 | $65.76 | 849,100 | — | — |
| 2008-10-21 | $53.99 | $80.10 | 800,700 | — | — |
| 2008-10-20 | $48.74 | $72.32 | 231,900 | — | — |
| 2008-10-17 | $47.30 | $70.18 | 334,600 | — | — |
| 2008-10-16 | $49.60 | $73.59 | 349,300 | — | — |
| 2008-10-15 | $45.05 | $66.84 | 327,700 | — | — |
| 2008-10-14 | $48.05 | $71.29 | 304,000 | — | — |
| 2008-10-13 | $49.73 | $73.78 | 330,200 | — | — |
| 2008-10-10 | $48.16 | $71.45 | 435,500 | — | — |
| 2008-10-09 | $43.41 | $64.41 | 471,300 | — | — |
| 2008-10-08 | $48.70 | $72.26 | 198,700 | — | — |
| 2008-10-07 | $46.21 | $68.56 | 238,500 | — | — |
| 2008-10-06 | $48.64 | $72.17 | 169,600 | — | — |
| 2008-10-03 | $50.12 | $74.36 | 139,300 | — | — |
| 2008-10-02 | $54.02 | $80.15 | 100,300 | — | — |
| 2008-10-01 | $56.45 | $83.75 | 135,100 | — | — |
| 2008-09-30 | $51.00 | $75.67 | 165,100 | — | — |
| 2008-09-29 | $50.72 | $75.25 | 158,600 | — | — |
| 2008-09-26 | $51.92 | $77.03 | 192,200 | — | — |
| 2008-09-25 | $51.78 | $76.83 | 138,700 | — | — |
| 2008-09-24 | $50.20 | $74.48 | 126,500 | — | — |
| 2008-09-23 | $51.08 | $75.79 | 117,800 | — | — |
| 2008-09-22 | $50.82 | $75.40 | 231,700 | — | — |
| 2008-09-19 | $57.99 | $86.04 | 1,047,100 | — | — |
| 2008-09-18 | $57.11 | $84.73 | 1,227,500 | — | — |
| 2008-09-17 | $49.63 | $73.64 | 384,200 | — | — |
| 2008-09-16 | $53.39 | $79.21 | 638,900 | — | — |
| 2008-09-15 | $51.14 | $75.88 | 349,800 | — | — |
| 2008-09-12 | $51.63 | $76.60 | 372,700 | — | — |
| 2008-09-11 | $50.75 | $75.30 | 224,600 | — | — |
| 2008-09-10 | $49.89 | $74.02 | 373,200 | — | — |
| 2008-09-09 | $49.62 | $73.62 | 424,500 | — | — |
| 2008-09-08 | $51.95 | $77.08 | 387,600 | — | — |
| 2008-09-05 | $49.17 | $72.95 | 414,400 | — | — |
| 2008-09-04 | $47.38 | $70.30 | 454,200 | — | — |
| 2008-09-03 | $49.86 | $73.98 | 715,200 | — | — |
| 2008-09-02 | $50.07 | $73.93 | 316,800 | — | — |
| 2008-08-29 | $49.05 | $72.43 | 233,700 | — | — |
| 2008-08-28 | $48.72 | $71.94 | 226,600 | — | — |
| 2008-08-27 | $47.43 | $70.03 | 228,200 | — | — |
| 2008-08-26 | $46.84 | $69.16 | 243,100 | — | — |
| 2008-08-25 | $46.18 | $68.19 | 259,800 | — | — |
| 2008-08-22 | $47.64 | $70.34 | 172,500 | — | — |
| 2008-08-21 | $46.40 | $68.51 | 210,900 | — | — |
| 2008-08-20 | $47.23 | $69.74 | 243,400 | — | — |
| 2008-08-19 | $47.15 | $69.62 | 271,800 | — | — |
| 2008-08-18 | $47.82 | $70.61 | 270,900 | — | — |
| 2008-08-15 | $48.75 | $71.98 | 407,300 | — | — |
| 2008-08-14 | $47.82 | $70.61 | 183,400 | — | — |
| 2008-08-13 | $47.50 | $70.14 | 518,900 | — | — |
| 2008-08-12 | $47.73 | $70.48 | 499,700 | — | — |
| 2008-08-11 | $47.78 | $70.55 | 415,900 | — | — |
| 2008-08-08 | $46.11 | $68.09 | 362,000 | — | — |
| 2008-08-07 | $44.63 | $65.90 | 411,000 | — | — |
| 2008-08-06 | $45.86 | $67.72 | 279,200 | — | — |
| 2008-08-05 | $46.31 | $68.38 | 398,800 | — | — |
| 2008-08-04 | $45.12 | $66.62 | 334,300 | — | — |
| 2008-08-01 | $45.37 | $66.99 | 373,300 | — | — |
| 2008-07-31 | $44.89 | $66.28 | 335,400 | — | — |
| 2008-07-30 | $45.06 | $66.54 | 454,600 | — | — |
| 2008-07-29 | $45.59 | $67.32 | 513,100 | — | — |
| 2008-07-28 | $43.89 | $64.81 | 292,600 | — | — |
| 2008-07-25 | $44.43 | $65.60 | 289,700 | — | — |
| 2008-07-24 | $43.65 | $64.45 | 548,200 | — | — |
| 2008-07-23 | $44.77 | $66.11 | 907,500 | — | — |
| 2008-07-22 | $40.92 | $60.42 | 717,800 | — | — |
| 2008-07-21 | $40.40 | $59.65 | 210,000 | — | — |
| 2008-07-18 | $41.18 | $60.81 | 271,100 | — | — |
| 2008-07-17 | $41.69 | $61.56 | 404,500 | — | — |
| 2008-07-16 | $38.87 | $57.39 | 297,300 | — | — |
| 2008-07-15 | $34.48 | $50.91 | 431,500 | — | — |
| 2008-07-14 | $35.10 | $51.83 | 423,900 | — | — |
| 2008-07-11 | $39.07 | $57.69 | 330,400 | — | — |
| 2008-07-10 | $38.84 | $57.35 | 254,500 | — | — |
| 2008-07-09 | $38.27 | $56.51 | 336,000 | — | — |
| 2008-07-08 | $39.51 | $58.34 | 428,300 | — | — |
| 2008-07-07 | $36.31 | $53.61 | 247,200 | — | — |
| 2008-07-03 | $36.97 | $54.59 | 97,200 | — | — |
| 2008-07-02 | $37.88 | $55.93 | 260,600 | — | — |
| 2008-07-01 | $39.71 | $58.64 | 447,900 | — | — |
| 2008-06-30 | $39.29 | $58.02 | 266,000 | — | — |
| 2008-06-27 | $40.78 | $60.22 | 378,000 | — | — |
| 2008-06-26 | $40.90 | $60.39 | 189,200 | — | — |
| 2008-06-25 | $41.32 | $61.01 | 216,800 | — | — |
| 2008-06-24 | $40.84 | $60.30 | 204,000 | — | — |
| 2008-06-23 | $40.48 | $59.77 | 156,200 | — | — |
| 2008-06-20 | $41.50 | $61.28 | 420,200 | — | — |
| 2008-06-19 | $41.50 | $61.28 | 301,700 | — | — |
| 2008-06-18 | $41.44 | $61.19 | 243,400 | — | — |
| 2008-06-17 | $42.39 | $62.59 | 291,300 | — | — |
| 2008-06-16 | $44.13 | $65.16 | 175,400 | — | — |
| 2008-06-13 | $43.18 | $63.76 | 172,200 | — | — |
| 2008-06-12 | $42.67 | $63.01 | 165,400 | — | — |
| 2008-06-11 | $42.59 | $62.89 | 98,500 | — | — |
| 2008-06-10 | $43.90 | $64.82 | 230,400 | — | — |
| 2008-06-09 | $42.99 | $63.48 | 174,500 | — | — |
| 2008-06-06 | $43.89 | $64.81 | 185,700 | — | — |
| 2008-06-05 | $45.68 | $67.45 | 171,400 | — | — |
| 2008-06-04 | $44.69 | $65.99 | 180,500 | — | — |
| 2008-06-03 | $44.14 | $65.18 | 365,000 | — | — |
| 2008-06-02 | $43.87 | $64.42 | 216,300 | — | — |
| 2008-05-30 | $44.49 | $65.33 | 207,500 | — | — |
| 2008-05-29 | $44.45 | $65.28 | 143,700 | — | — |
| 2008-05-28 | $43.22 | $63.47 | 329,500 | — | — |
| 2008-05-27 | $44.89 | $65.92 | 137,900 | — | — |
| 2008-05-23 | $43.20 | $63.44 | 160,700 | — | — |
| 2008-05-22 | $44.33 | $65.10 | 171,000 | — | — |
| 2008-05-21 | $43.53 | $63.92 | 144,300 | — | — |
| 2008-05-20 | $43.52 | $63.91 | 100,400 | — | — |
| 2008-05-19 | $43.54 | $63.94 | 160,600 | — | — |
| 2008-05-16 | $44.23 | $64.95 | 265,300 | — | — |
| 2008-05-15 | $44.76 | $65.73 | 169,500 | — | — |
| 2008-05-14 | $44.04 | $64.67 | 185,500 | — | — |
| 2008-05-13 | $44.01 | $64.63 | 348,600 | — | — |
| 2008-05-12 | $44.61 | $65.51 | 200,400 | — | — |
| 2008-05-09 | $43.57 | $63.98 | 191,200 | — | — |
| 2008-05-08 | $42.73 | $62.75 | 172,900 | — | — |
| 2008-05-07 | $42.73 | $62.75 | 252,700 | — | — |
| 2008-05-06 | $43.61 | $64.04 | 217,800 | — | — |
| 2008-05-05 | $42.74 | $62.76 | 214,800 | — | — |
| 2008-05-02 | $43.02 | $63.18 | 221,000 | — | — |
| 2008-05-01 | $43.39 | $63.72 | 231,000 | — | — |
| 2008-04-30 | $41.27 | $60.61 | 167,400 | — | — |
| 2008-04-29 | $41.87 | $61.49 | 127,200 | — | — |
| 2008-04-28 | $42.17 | $61.93 | 307,300 | — | — |
| 2008-04-25 | $41.74 | $61.30 | 164,400 | — | — |
| 2008-04-24 | $41.27 | $60.61 | 275,500 | — | — |
| 2008-04-23 | $39.48 | $57.98 | 540,600 | — | — |
| 2008-04-22 | $39.62 | $58.18 | 435,300 | — | — |
| 2008-04-21 | $40.00 | $58.74 | 228,600 | — | — |
| 2008-04-18 | $41.49 | $60.93 | 215,100 | — | — |
| 2008-04-17 | $41.39 | $60.78 | 129,500 | — | — |
| 2008-04-16 | $41.50 | $60.94 | 236,200 | — | — |
| 2008-04-15 | $39.39 | $57.84 | 245,300 | — | — |
| 2008-04-14 | $38.71 | $56.85 | 259,300 | — | — |
| 2008-04-11 | $38.93 | $57.17 | 259,600 | — | — |
| 2008-04-10 | $40.29 | $59.17 | 215,000 | — | — |
| 2008-04-09 | $40.12 | $58.92 | 175,700 | — | — |
| 2008-04-08 | $40.95 | $60.14 | 226,700 | — | — |
| 2008-04-07 | $41.50 | $60.94 | 218,600 | — | — |
| 2008-04-04 | $41.98 | $61.65 | 244,800 | — | — |
| 2008-04-03 | $43.72 | $64.20 | 347,500 | — | — |
| 2008-04-02 | $44.49 | $65.33 | 263,400 | — | — |
| 2008-04-01 | $43.83 | $64.36 | 212,500 | — | — |
| 2008-03-31 | $42.02 | $61.71 | 211,400 | — | — |
| 2008-03-28 | $41.07 | $60.31 | 181,200 | — | — |
| 2008-03-27 | $41.81 | $61.40 | 215,900 | — | — |
| 2008-03-26 | $42.77 | $62.81 | 206,300 | — | — |
| 2008-03-25 | $43.35 | $63.66 | 187,500 | — | — |
| 2008-03-24 | $42.84 | $62.91 | 269,700 | — | — |
| 2008-03-20 | $43.29 | $63.57 | 619,300 | — | — |
| 2008-03-19 | $40.47 | $59.43 | 319,000 | — | — |
| 2008-03-18 | $41.18 | $60.47 | 404,400 | — | — |
| 2008-03-17 | $38.90 | $57.13 | 301,300 | — | — |
| 2008-03-14 | $37.92 | $55.69 | 489,600 | — | — |
| 2008-03-13 | $39.40 | $57.86 | 247,600 | — | — |
| 2008-03-12 | $38.97 | $57.23 | 457,100 | — | — |
| 2008-03-11 | $39.03 | $57.32 | 308,700 | — | — |
| 2008-03-10 | $35.84 | $52.63 | 285,900 | — | — |
| 2008-03-07 | $36.27 | $53.26 | 125,800 | — | — |
| 2008-03-06 | $35.85 | $52.65 | 435,700 | — | — |
| 2008-03-05 | $36.14 | $53.07 | 293,900 | — | — |
| 2008-03-04 | $36.78 | $54.01 | 393,600 | — | — |
| 2008-03-03 | $36.97 | $54.29 | 225,200 | — | — |
| 2008-02-29 | $37.04 | $54.04 | 277,100 | — | — |
| 2008-02-28 | $38.38 | $56.00 | 242,100 | — | — |
| 2008-02-27 | $39.65 | $57.85 | 310,900 | — | — |
| 2008-02-26 | $40.20 | $58.65 | 474,600 | — | — |
| 2008-02-25 | $39.48 | $57.60 | 712,500 | — | — |
| 2008-02-22 | $38.72 | $56.49 | 625,300 | — | — |
| 2008-02-21 | $37.99 | $55.43 | 607,400 | — | — |
| 2008-02-20 | $38.64 | $56.38 | 306,200 | — | — |
| 2008-02-19 | $37.77 | $55.11 | 409,400 | — | — |
| 2008-02-15 | $38.01 | $55.46 | 479,300 | — | — |
| 2008-02-14 | $38.30 | $55.88 | 239,000 | — | — |
| 2008-02-13 | $39.39 | $57.47 | 323,500 | — | — |
| 2008-02-12 | $38.81 | $56.62 | 447,100 | — | — |
| 2008-02-11 | $39.11 | $57.06 | 228,500 | — | — |
| 2008-02-08 | $40.51 | $59.10 | 112,800 | — | — |
| 2008-02-07 | $41.18 | $60.08 | 145,900 | — | — |
| 2008-02-06 | $39.71 | $57.94 | 145,400 | — | — |
| 2008-02-05 | $40.51 | $59.10 | 143,800 | — | — |
| 2008-02-04 | $41.20 | $60.11 | 175,300 | — | — |
| 2008-02-01 | $42.22 | $61.60 | 210,600 | — | — |
| 2008-01-31 | $41.50 | $60.55 | 325,000 | — | — |
| 2008-01-30 | $39.23 | $57.24 | 151,000 | — | — |
| 2008-01-29 | $40.09 | $58.49 | 135,100 | — | — |
| 2008-01-28 | $39.90 | $58.21 | 283,800 | — | — |
| 2008-01-25 | $38.60 | $56.32 | 265,200 | — | — |
| 2008-01-24 | $39.74 | $57.98 | 251,700 | — | — |
| 2008-01-23 | $40.51 | $59.10 | 331,800 | — | — |
| 2008-01-22 | $35.74 | $52.14 | 231,300 | — | — |
| 2008-01-18 | $34.79 | $50.76 | 176,200 | — | — |
| 2008-01-17 | $35.37 | $51.60 | 224,300 | — | — |
| 2008-01-16 | $36.55 | $53.33 | 222,200 | — | — |
| 2008-01-15 | $34.59 | $50.47 | 190,800 | — | — |
| 2008-01-14 | $34.98 | $51.04 | 95,700 | — | — |
| 2008-01-11 | $34.56 | $50.42 | 150,600 | — | — |
| 2008-01-10 | $35.45 | $51.72 | 190,100 | — | — |
| 2008-01-09 | $34.68 | $50.60 | 308,600 | — | — |
| 2008-01-08 | $34.35 | $50.12 | 190,200 | — | — |
| 2008-01-07 | $36.43 | $53.15 | 173,800 | — | — |
| 2008-01-04 | $35.36 | $51.59 | 246,600 | — | — |
| 2008-01-03 | $36.54 | $53.31 | 142,400 | — | — |
| 2008-01-02 | $36.88 | $53.81 | 122,200 | — | — |