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
- 1974-12-17 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 | $29.72 | $81.21 | 474,600 | — | — |
| 2008-12-30 | $28.74 | $78.53 | 782,800 | — | — |
| 2008-12-29 | $27.73 | $75.77 | 477,200 | — | — |
| 2008-12-26 | $28.09 | $76.76 | 297,400 | — | — |
| 2008-12-24 | $27.78 | $75.91 | 378,800 | — | — |
| 2008-12-23 | $27.88 | $76.18 | 844,800 | — | — |
| 2008-12-22 | $28.39 | $77.58 | 811,100 | — | — |
| 2008-12-19 | $29.20 | $79.79 | 814,700 | — | — |
| 2008-12-18 | $29.34 | $80.17 | 773,100 | — | — |
| 2008-12-17 | $29.66 | $81.05 | 868,800 | — | — |
| 2008-12-16 | $30.47 | $82.58 | 1,093,900 | — | — |
| 2008-12-15 | $29.53 | $80.03 | 816,500 | — | — |
| 2008-12-12 | $30.09 | $81.55 | 784,300 | — | — |
| 2008-12-11 | $29.22 | $79.19 | 799,900 | — | — |
| 2008-12-10 | $30.81 | $83.50 | 690,000 | — | — |
| 2008-12-09 | $30.30 | $82.11 | 643,600 | — | — |
| 2008-12-08 | $31.00 | $84.01 | 825,300 | — | — |
| 2008-12-05 | $29.65 | $80.35 | 815,000 | — | — |
| 2008-12-04 | $28.47 | $77.16 | 617,200 | — | — |
| 2008-12-03 | $29.47 | $79.87 | 709,400 | — | — |
| 2008-12-02 | $29.04 | $78.70 | 775,800 | — | — |
| 2008-12-01 | $28.29 | $76.67 | 1,049,200 | — | — |
| 2008-11-28 | $30.54 | $82.77 | 308,900 | — | — |
| 2008-11-26 | $30.49 | $82.63 | 563,000 | — | — |
| 2008-11-25 | $29.52 | $80.00 | 840,400 | — | — |
| 2008-11-24 | $28.65 | $77.64 | 1,196,700 | — | — |
| 2008-11-21 | $27.27 | $73.90 | 1,569,300 | — | — |
| 2008-11-20 | $24.90 | $67.48 | 1,469,100 | — | — |
| 2008-11-19 | $26.17 | $70.92 | 678,800 | — | — |
| 2008-11-18 | $27.66 | $74.96 | 746,600 | — | — |
| 2008-11-17 | $28.03 | $75.96 | 1,048,800 | — | — |
| 2008-11-14 | $27.86 | $75.50 | 787,500 | — | — |
| 2008-11-13 | $29.46 | $79.84 | 1,124,500 | — | — |
| 2008-11-12 | $27.78 | $75.29 | 908,500 | — | — |
| 2008-11-11 | $28.48 | $77.18 | 637,300 | — | — |
| 2008-11-10 | $29.59 | $80.19 | 653,200 | — | — |
| 2008-11-07 | $29.55 | $80.08 | 654,200 | — | — |
| 2008-11-06 | $28.76 | $77.94 | 1,288,600 | — | — |
| 2008-11-05 | $31.17 | $84.47 | 772,500 | — | — |
| 2008-11-04 | $32.50 | $88.08 | 897,200 | — | — |
| 2008-11-03 | $32.41 | $87.83 | 703,800 | — | — |
| 2008-10-31 | $31.88 | $86.40 | 1,461,700 | — | — |
| 2008-10-30 | $31.61 | $85.66 | 1,749,000 | — | — |
| 2008-10-29 | $33.97 | $92.06 | 1,155,300 | — | — |
| 2008-10-28 | $33.80 | $91.60 | 967,900 | — | — |
| 2008-10-27 | $30.52 | $82.71 | 661,000 | — | — |
| 2008-10-24 | $31.95 | $86.59 | 960,700 | — | — |
| 2008-10-23 | $32.54 | $88.19 | 1,616,600 | — | — |
| 2008-10-22 | $33.79 | $91.57 | 1,076,500 | — | — |
| 2008-10-21 | $35.90 | $97.29 | 625,800 | — | — |
| 2008-10-20 | $36.96 | $100.16 | 1,285,600 | — | — |
| 2008-10-17 | $36.04 | $97.67 | 834,100 | — | — |
| 2008-10-16 | $37.24 | $100.92 | 1,666,500 | — | — |
| 2008-10-15 | $35.06 | $95.01 | 1,532,500 | — | — |
| 2008-10-14 | $37.33 | $101.17 | 1,215,400 | — | — |
| 2008-10-13 | $39.33 | $106.59 | 299,300 | — | — |
| 2008-10-10 | $35.65 | $96.61 | 1,265,000 | — | — |
| 2008-10-09 | $36.04 | $97.67 | 1,908,400 | — | — |
| 2008-10-08 | $37.87 | $102.63 | 1,376,900 | — | — |
| 2008-10-07 | $37.76 | $102.33 | 1,562,000 | — | — |
| 2008-10-06 | $38.90 | $105.42 | 1,846,900 | — | — |
| 2008-10-03 | $37.85 | $102.58 | 1,316,800 | — | — |
| 2008-10-02 | $38.37 | $103.98 | 1,186,900 | — | — |
| 2008-10-01 | $39.03 | $105.77 | 1,033,200 | — | — |
| 2008-09-30 | $39.46 | $106.94 | 694,000 | — | — |
| 2008-09-29 | $39.00 | $105.69 | 1,338,200 | — | — |
| 2008-09-26 | $41.99 | $113.80 | 624,500 | — | — |
| 2008-09-25 | $42.57 | $115.37 | 610,100 | — | — |
| 2008-09-24 | $42.12 | $114.15 | 544,100 | — | — |
| 2008-09-23 | $42.42 | $114.96 | 653,700 | — | — |
| 2008-09-22 | $42.89 | $116.23 | 672,900 | — | — |
| 2008-09-19 | $44.47 | $120.52 | 1,063,000 | — | — |
| 2008-09-18 | $43.03 | $116.61 | 1,049,600 | — | — |
| 2008-09-17 | $40.82 | $110.62 | 897,700 | — | — |
| 2008-09-16 | $41.82 | $113.33 | 978,700 | — | — |
| 2008-09-15 | $41.33 | $111.33 | 737,500 | — | — |
| 2008-09-12 | $42.08 | $113.35 | 654,300 | — | — |
| 2008-09-11 | $41.75 | $112.46 | 618,300 | — | — |
| 2008-09-10 | $41.20 | $110.98 | 1,056,500 | — | — |
| 2008-09-09 | $41.27 | $111.17 | 1,187,400 | — | — |
| 2008-09-08 | $41.43 | $111.60 | 714,700 | — | — |
| 2008-09-05 | $40.22 | $108.34 | 610,300 | — | — |
| 2008-09-04 | $39.88 | $107.42 | 676,500 | — | — |
| 2008-09-03 | $41.07 | $110.63 | 815,300 | — | — |
| 2008-09-02 | $39.97 | $107.67 | 880,100 | — | — |
| 2008-08-29 | $40.21 | $108.31 | 1,060,200 | — | — |
| 2008-08-28 | $41.01 | $110.47 | 880,300 | — | — |
| 2008-08-27 | $40.53 | $109.17 | 745,900 | — | — |
| 2008-08-26 | $40.87 | $110.09 | 315,800 | — | — |
| 2008-08-25 | $40.65 | $109.50 | 407,100 | — | — |
| 2008-08-22 | $41.23 | $111.06 | 281,500 | — | — |
| 2008-08-21 | $40.90 | $110.17 | 305,100 | — | — |
| 2008-08-20 | $40.96 | $110.33 | 438,300 | — | — |
| 2008-08-19 | $41.06 | $110.60 | 447,800 | — | — |
| 2008-08-18 | $41.76 | $112.49 | 598,100 | — | — |
| 2008-08-15 | $42.07 | $113.32 | 443,300 | — | — |
| 2008-08-14 | $41.75 | $112.46 | 545,500 | — | — |
| 2008-08-13 | $41.62 | $112.11 | 587,100 | — | — |
| 2008-08-12 | $41.58 | $112.00 | 787,500 | — | — |
| 2008-08-11 | $40.63 | $109.44 | 681,200 | — | — |
| 2008-08-08 | $39.88 | $107.42 | 618,200 | — | — |
| 2008-08-07 | $38.67 | $104.16 | 545,800 | — | — |
| 2008-08-06 | $39.44 | $106.24 | 632,200 | — | — |
| 2008-08-05 | $39.07 | $105.24 | 858,600 | — | — |
| 2008-08-04 | $38.75 | $104.38 | 637,400 | — | — |
| 2008-08-01 | $39.70 | $106.94 | 710,600 | — | — |
| 2008-07-31 | $40.22 | $108.34 | 1,327,400 | — | — |
| 2008-07-30 | $40.93 | $110.25 | 802,000 | — | — |
| 2008-07-29 | $39.97 | $107.67 | 486,300 | — | — |
| 2008-07-28 | $39.33 | $105.94 | 580,700 | — | — |
| 2008-07-25 | $39.72 | $106.99 | 635,800 | — | — |
| 2008-07-24 | $39.43 | $106.21 | 806,500 | — | — |
| 2008-07-23 | $40.19 | $108.26 | 845,600 | — | — |
| 2008-07-22 | $41.12 | $110.76 | 1,237,000 | — | — |
| 2008-07-21 | $41.56 | $111.95 | 484,600 | — | — |
| 2008-07-18 | $41.31 | $111.28 | 594,800 | — | — |
| 2008-07-17 | $41.40 | $111.52 | 773,600 | — | — |
| 2008-07-16 | $40.84 | $110.01 | 786,300 | — | — |
| 2008-07-15 | $40.02 | $107.80 | 766,600 | — | — |
| 2008-07-14 | $39.82 | $107.26 | 651,400 | — | — |
| 2008-07-11 | $39.73 | $107.02 | 579,100 | — | — |
| 2008-07-10 | $39.58 | $106.62 | 677,100 | — | — |
| 2008-07-09 | $39.24 | $105.70 | 763,800 | — | — |
| 2008-07-08 | $39.78 | $107.15 | 884,900 | — | — |
| 2008-07-07 | $39.33 | $105.94 | 1,054,400 | — | — |
| 2008-07-03 | $39.63 | $106.75 | 583,500 | — | — |
| 2008-07-02 | $38.27 | $103.09 | 729,700 | — | — |
| 2008-07-01 | $39.28 | $105.81 | 855,400 | — | — |
| 2008-06-30 | $39.06 | $105.21 | 1,008,000 | — | — |
| 2008-06-27 | $39.71 | $106.97 | 840,700 | — | — |
| 2008-06-26 | $40.13 | $108.10 | 811,100 | — | — |
| 2008-06-25 | $40.76 | $109.79 | 1,281,900 | — | — |
| 2008-06-24 | $39.79 | $107.18 | 1,009,200 | — | — |
| 2008-06-23 | $40.75 | $109.77 | 467,800 | — | — |
| 2008-06-20 | $40.21 | $108.31 | 571,700 | — | — |
| 2008-06-19 | $40.52 | $109.15 | 633,300 | — | — |
| 2008-06-18 | $40.37 | $108.74 | 366,800 | — | — |
| 2008-06-17 | $40.83 | $109.98 | 425,900 | — | — |
| 2008-06-16 | $41.15 | $110.22 | 373,100 | — | — |
| 2008-06-13 | $41.19 | $110.33 | 588,900 | — | — |
| 2008-06-12 | $41.06 | $109.98 | 318,600 | — | — |
| 2008-06-11 | $40.72 | $109.07 | 435,900 | — | — |
| 2008-06-10 | $41.41 | $110.92 | 502,600 | — | — |
| 2008-06-09 | $41.72 | $111.75 | 541,800 | — | — |
| 2008-06-06 | $41.73 | $111.78 | 633,100 | — | — |
| 2008-06-05 | $42.89 | $114.89 | 624,500 | — | — |
| 2008-06-04 | $42.04 | $112.61 | 455,400 | — | — |
| 2008-06-03 | $41.64 | $111.54 | 549,400 | — | — |
| 2008-06-02 | $41.66 | $111.59 | 605,400 | — | — |
| 2008-05-30 | $41.96 | $112.39 | 879,800 | — | — |
| 2008-05-29 | $41.52 | $111.22 | 473,900 | — | — |
| 2008-05-28 | $41.32 | $110.68 | 435,100 | — | — |
| 2008-05-27 | $40.78 | $109.23 | 495,300 | — | — |
| 2008-05-23 | $40.47 | $108.40 | 455,900 | — | — |
| 2008-05-22 | $41.01 | $109.85 | 810,400 | — | — |
| 2008-05-21 | $41.23 | $110.44 | 528,300 | — | — |
| 2008-05-20 | $42.13 | $112.85 | 521,500 | — | — |
| 2008-05-19 | $41.96 | $112.39 | 749,300 | — | — |
| 2008-05-16 | $42.10 | $112.77 | 787,600 | — | — |
| 2008-05-15 | $42.20 | $113.04 | 887,300 | — | — |
| 2008-05-14 | $42.36 | $113.47 | 750,700 | — | — |
| 2008-05-13 | $41.96 | $112.39 | 676,700 | — | — |
| 2008-05-12 | $42.50 | $113.84 | 916,400 | — | — |
| 2008-05-09 | $42.26 | $113.20 | 1,019,900 | — | — |
| 2008-05-08 | $42.53 | $113.92 | 731,100 | — | — |
| 2008-05-07 | $42.25 | $113.17 | 923,700 | — | — |
| 2008-05-06 | $42.19 | $113.01 | 743,300 | — | — |
| 2008-05-05 | $42.32 | $113.36 | 822,600 | — | — |
| 2008-05-02 | $42.72 | $114.43 | 1,033,000 | — | — |
| 2008-05-01 | $42.14 | $112.88 | 2,567,000 | — | — |
| 2008-04-30 | $45.61 | $122.17 | 682,300 | — | — |
| 2008-04-29 | $46.04 | $123.32 | 546,200 | — | — |
| 2008-04-28 | $46.44 | $124.39 | 708,900 | — | — |
| 2008-04-25 | $46.37 | $124.21 | 479,200 | — | — |
| 2008-04-24 | $45.42 | $121.66 | 532,200 | — | — |
| 2008-04-23 | $45.46 | $121.77 | 531,100 | — | — |
| 2008-04-22 | $45.38 | $121.56 | 546,400 | — | — |
| 2008-04-21 | $45.77 | $122.60 | 458,600 | — | — |
| 2008-04-18 | $45.75 | $122.55 | 788,000 | — | — |
| 2008-04-17 | $44.65 | $119.60 | 1,063,000 | — | — |
| 2008-04-16 | $46.10 | $123.48 | 523,900 | — | — |
| 2008-04-15 | $44.50 | $119.20 | 344,600 | — | — |
| 2008-04-14 | $44.44 | $119.04 | 370,200 | — | — |
| 2008-04-11 | $44.24 | $118.50 | 625,200 | — | — |
| 2008-04-10 | $45.03 | $120.62 | 557,200 | — | — |
| 2008-04-09 | $45.14 | $120.91 | 424,500 | — | — |
| 2008-04-08 | $45.25 | $121.21 | 810,300 | — | — |
| 2008-04-07 | $45.01 | $120.56 | 662,700 | — | — |
| 2008-04-04 | $45.50 | $121.88 | 470,700 | — | — |
| 2008-04-03 | $45.29 | $121.31 | 593,200 | — | — |
| 2008-04-02 | $45.16 | $120.97 | 649,900 | — | — |
| 2008-04-01 | $44.84 | $120.11 | 740,500 | — | — |
| 2008-03-31 | $44.05 | $117.99 | 716,900 | — | — |
| 2008-03-28 | $43.64 | $116.89 | 676,300 | — | — |
| 2008-03-27 | $43.10 | $115.45 | 627,600 | — | — |
| 2008-03-26 | $43.00 | $115.18 | 446,600 | — | — |
| 2008-03-25 | $43.26 | $115.88 | 566,700 | — | — |
| 2008-03-24 | $43.05 | $115.31 | 535,800 | — | — |
| 2008-03-20 | $42.45 | $113.71 | 882,500 | — | — |
| 2008-03-19 | $42.13 | $112.85 | 820,500 | — | — |
| 2008-03-18 | $43.16 | $115.61 | 848,400 | — | — |
| 2008-03-17 | $41.87 | $111.54 | 871,700 | — | — |
| 2008-03-14 | $42.08 | $112.10 | 892,600 | — | — |
| 2008-03-13 | $42.55 | $113.35 | 614,400 | — | — |
| 2008-03-12 | $42.22 | $112.47 | 467,300 | — | — |
| 2008-03-11 | $42.35 | $112.82 | 733,100 | — | — |
| 2008-03-10 | $40.65 | $108.29 | 859,800 | — | — |
| 2008-03-07 | $41.49 | $110.53 | 745,400 | — | — |
| 2008-03-06 | $42.14 | $112.26 | 767,500 | — | — |
| 2008-03-05 | $42.99 | $114.52 | 819,600 | — | — |
| 2008-03-04 | $42.17 | $112.34 | 1,013,600 | — | — |
| 2008-03-03 | $43.21 | $115.11 | 632,900 | — | — |
| 2008-02-29 | $43.13 | $114.89 | 1,138,100 | — | — |
| 2008-02-28 | $44.37 | $118.20 | 829,300 | — | — |
| 2008-02-27 | $44.64 | $118.92 | 939,100 | — | — |
| 2008-02-26 | $43.58 | $116.09 | 661,600 | — | — |
| 2008-02-25 | $43.37 | $115.53 | 569,600 | — | — |
| 2008-02-22 | $42.87 | $114.20 | 596,700 | — | — |
| 2008-02-21 | $42.76 | $113.91 | 669,500 | — | — |
| 2008-02-20 | $43.20 | $115.08 | 789,600 | — | — |
| 2008-02-19 | $42.79 | $113.99 | 710,600 | — | — |
| 2008-02-15 | $42.85 | $114.15 | 485,500 | — | — |
| 2008-02-14 | $42.74 | $113.85 | 611,900 | — | — |
| 2008-02-13 | $43.14 | $114.92 | 675,900 | — | — |
| 2008-02-12 | $42.95 | $114.41 | 887,300 | — | — |
| 2008-02-11 | $42.44 | $113.06 | 650,600 | — | — |
| 2008-02-08 | $42.24 | $112.52 | 700,200 | — | — |
| 2008-02-07 | $42.47 | $113.14 | 982,300 | — | — |
| 2008-02-06 | $42.37 | $112.87 | 1,209,300 | — | — |
| 2008-02-05 | $41.98 | $111.83 | 1,115,300 | — | — |
| 2008-02-04 | $42.57 | $113.40 | 833,400 | — | — |
| 2008-02-01 | $42.68 | $113.70 | 1,467,000 | — | — |
| 2008-01-31 | $42.55 | $113.35 | 3,735,400 | — | — |
| 2008-01-30 | $39.48 | $105.17 | 3,346,300 | — | — |
| 2008-01-29 | $43.50 | $115.88 | 1,076,700 | — | — |
| 2008-01-28 | $43.44 | $115.72 | 1,114,900 | — | — |
| 2008-01-25 | $42.97 | $114.47 | 1,202,200 | — | — |
| 2008-01-24 | $43.03 | $114.63 | 1,480,400 | — | — |
| 2008-01-23 | $44.23 | $117.82 | 1,346,500 | — | — |
| 2008-01-22 | $42.97 | $114.47 | 975,800 | — | — |
| 2008-01-18 | $42.81 | $114.04 | 1,165,400 | — | — |
| 2008-01-17 | $43.11 | $114.84 | 1,042,000 | — | — |
| 2008-01-16 | $44.32 | $118.06 | 906,500 | — | — |
| 2008-01-15 | $44.63 | $118.89 | 874,800 | — | — |
| 2008-01-14 | $45.95 | $122.41 | 565,700 | — | — |
| 2008-01-11 | $45.72 | $121.79 | 776,400 | — | — |
| 2008-01-10 | $45.66 | $121.63 | 914,500 | — | — |
| 2008-01-09 | $45.54 | $121.31 | 766,400 | — | — |
| 2008-01-08 | $45.39 | $120.91 | 684,000 | — | — |
| 2008-01-07 | $46.43 | $123.68 | 978,500 | — | — |
| 2008-01-04 | $46.09 | $122.78 | 772,100 | — | — |
| 2008-01-03 | $46.75 | $124.54 | 817,500 | — | — |
| 2008-01-02 | $47.20 | $125.74 | 673,200 | — | — |