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
- 2000-11-21 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 | $46.40 | $46.40 | 55,540 | — | — |
| 2008-12-30 | $42.00 | $42.00 | 46,220 | — | — |
| 2008-12-29 | $42.40 | $42.40 | 42,540 | — | — |
| 2008-12-26 | $42.80 | $42.80 | 63,760 | — | — |
| 2008-12-24 | $40.80 | $40.80 | 15,170 | — | — |
| 2008-12-23 | $41.60 | $41.60 | 38,330 | — | — |
| 2008-12-22 | $40.00 | $40.00 | 42,630 | — | — |
| 2008-12-19 | $40.50 | $40.50 | 92,870 | — | — |
| 2008-12-18 | $39.30 | $39.30 | 60,990 | — | — |
| 2008-12-17 | $37.10 | $37.10 | 123,540 | — | — |
| 2008-12-16 | $34.50 | $34.50 | 86,480 | — | — |
| 2008-12-15 | $28.60 | $28.60 | 74,080 | — | — |
| 2008-12-12 | $31.10 | $31.10 | 39,470 | — | — |
| 2008-12-11 | $28.90 | $28.90 | 34,550 | — | — |
| 2008-12-10 | $31.50 | $31.50 | 24,090 | — | — |
| 2008-12-09 | $31.20 | $31.20 | 25,340 | — | — |
| 2008-12-08 | $32.60 | $32.60 | 47,450 | — | — |
| 2008-12-05 | $31.50 | $31.50 | 62,120 | — | — |
| 2008-12-04 | $30.80 | $30.80 | 76,390 | — | — |
| 2008-12-03 | $34.20 | $34.20 | 69,970 | — | — |
| 2008-12-02 | $35.80 | $35.80 | 71,000 | — | — |
| 2008-12-01 | $37.30 | $37.30 | 63,960 | — | — |
| 2008-11-28 | $38.30 | $38.30 | 21,910 | — | — |
| 2008-11-26 | $38.70 | $38.70 | 70,220 | — | — |
| 2008-11-25 | $36.20 | $36.20 | 35,700 | — | — |
| 2008-11-24 | $33.40 | $33.40 | 52,570 | — | — |
| 2008-11-21 | $35.20 | $35.20 | 65,320 | — | — |
| 2008-11-20 | $35.80 | $35.80 | 54,040 | — | — |
| 2008-11-19 | $39.10 | $39.10 | 33,470 | — | — |
| 2008-11-18 | $44.60 | $44.60 | 35,850 | — | — |
| 2008-11-17 | $44.20 | $44.20 | 33,650 | — | — |
| 2008-11-14 | $45.50 | $45.50 | 30,690 | — | — |
| 2008-11-13 | $51.20 | $51.20 | 26,550 | — | — |
| 2008-11-12 | $47.00 | $47.00 | 43,420 | — | — |
| 2008-11-11 | $50.90 | $50.90 | 36,630 | — | — |
| 2008-11-10 | $53.70 | $53.70 | 33,720 | — | — |
| 2008-11-07 | $53.20 | $53.20 | 42,970 | — | — |
| 2008-11-06 | $50.00 | $50.00 | 58,530 | — | — |
| 2008-11-05 | $51.40 | $51.40 | 54,100 | — | — |
| 2008-11-04 | $53.70 | $53.70 | 41,420 | — | — |
| 2008-11-03 | $55.50 | $55.50 | 58,680 | — | — |
| 2008-10-31 | $52.10 | $52.10 | 109,240 | — | — |
| 2008-10-30 | $50.70 | $50.70 | 26,910 | — | — |
| 2008-10-29 | $48.60 | $48.60 | 41,060 | — | — |
| 2008-10-28 | $44.80 | $44.80 | 60,830 | — | — |
| 2008-10-27 | $43.60 | $43.60 | 40,470 | — | — |
| 2008-10-24 | $41.50 | $41.50 | 54,580 | — | — |
| 2008-10-23 | $41.60 | $41.60 | 47,660 | — | — |
| 2008-10-22 | $44.00 | $44.00 | 32,860 | — | — |
| 2008-10-21 | $45.20 | $45.20 | 48,390 | — | — |
| 2008-10-20 | $46.60 | $46.60 | 50,730 | — | — |
| 2008-10-17 | $45.60 | $45.60 | 78,230 | — | — |
| 2008-10-16 | $48.20 | $48.20 | 83,100 | — | — |
| 2008-10-15 | $47.50 | $47.50 | 47,200 | — | — |
| 2008-10-14 | $51.10 | $51.10 | 58,160 | — | — |
| 2008-10-13 | $56.00 | $56.00 | 97,760 | — | — |
| 2008-10-10 | $52.70 | $52.70 | 104,380 | — | — |
| 2008-10-09 | $51.10 | $51.10 | 88,100 | — | — |
| 2008-10-08 | $54.30 | $54.30 | 68,980 | — | — |
| 2008-10-07 | $54.80 | $54.80 | 56,660 | — | — |
| 2008-10-06 | $59.20 | $59.20 | 75,830 | — | — |
| 2008-10-03 | $61.70 | $61.70 | 127,910 | — | — |
| 2008-10-02 | $61.00 | $61.00 | 58,300 | — | — |
| 2008-10-01 | $63.30 | $63.30 | 111,060 | — | — |
| 2008-09-30 | $60.60 | $60.60 | 55,550 | — | — |
| 2008-09-29 | $59.80 | $59.80 | 62,090 | — | — |
| 2008-09-26 | $62.90 | $62.90 | 57,180 | — | — |
| 2008-09-25 | $64.40 | $64.40 | 81,960 | — | — |
| 2008-09-24 | $61.30 | $61.30 | 89,800 | — | — |
| 2008-09-23 | $61.80 | $61.80 | 74,650 | — | — |
| 2008-09-22 | $63.10 | $63.10 | 61,990 | — | — |
| 2008-09-19 | $66.20 | $66.20 | 139,200 | — | — |
| 2008-09-18 | $62.00 | $62.00 | 173,360 | — | — |
| 2008-09-17 | $58.50 | $58.50 | 141,470 | — | — |
| 2008-09-16 | $58.90 | $58.90 | 76,390 | — | — |
| 2008-09-15 | $58.60 | $58.60 | 31,840 | — | — |
| 2008-09-12 | $61.00 | $61.00 | 32,910 | — | — |
| 2008-09-11 | $61.40 | $61.40 | 98,030 | — | — |
| 2008-09-10 | $63.70 | $63.70 | 94,480 | — | — |
| 2008-09-09 | $61.00 | $61.00 | 90,660 | — | — |
| 2008-09-08 | $61.90 | $61.90 | 54,310 | — | — |
| 2008-09-05 | $62.20 | $62.20 | 83,790 | — | — |
| 2008-09-04 | $61.80 | $61.80 | 96,320 | — | — |
| 2008-09-03 | $62.00 | $62.00 | 56,190 | — | — |
| 2008-09-02 | $61.50 | $61.50 | 58,830 | — | — |
| 2008-08-29 | $62.30 | $62.30 | 44,950 | — | — |
| 2008-08-28 | $62.50 | $62.50 | 58,000 | — | — |
| 2008-08-27 | $62.50 | $62.50 | 73,940 | — | — |
| 2008-08-26 | $62.50 | $62.50 | 77,310 | — | — |
| 2008-08-25 | $61.60 | $61.60 | 119,500 | — | — |
| 2008-08-22 | $62.70 | $62.70 | 125,910 | — | — |
| 2008-08-21 | $63.20 | $63.20 | 222,450 | — | — |
| 2008-08-20 | $62.90 | $62.90 | 723,090 | — | — |
| 2008-08-19 | $84.00 | $84.00 | 148,760 | — | — |
| 2008-08-18 | $89.20 | $89.20 | 130,360 | — | — |
| 2008-08-15 | $91.50 | $91.50 | 77,910 | — | — |
| 2008-08-14 | $92.40 | $92.40 | 37,960 | — | — |
| 2008-08-13 | $91.50 | $91.50 | 90,650 | — | — |
| 2008-08-12 | $91.60 | $91.60 | 83,980 | — | — |
| 2008-08-11 | $92.90 | $92.90 | 91,460 | — | — |
| 2008-08-08 | $91.10 | $91.10 | 138,810 | — | — |
| 2008-08-07 | $98.00 | $98.00 | 86,820 | — | — |
| 2008-08-06 | $99.60 | $99.60 | 72,340 | — | — |
| 2008-08-05 | $97.20 | $97.20 | 53,240 | — | — |
| 2008-08-04 | $95.00 | $95.00 | 37,530 | — | — |
| 2008-08-01 | $95.40 | $95.40 | 72,610 | — | — |
| 2008-07-31 | $93.50 | $93.50 | 62,960 | — | — |
| 2008-07-30 | $98.40 | $98.40 | 72,340 | — | — |
| 2008-07-29 | $96.00 | $96.00 | 76,270 | — | — |
| 2008-07-28 | $92.70 | $92.70 | 83,410 | — | — |
| 2008-07-25 | $93.70 | $93.70 | 113,420 | — | — |
| 2008-07-24 | $96.60 | $96.60 | 194,980 | — | — |
| 2008-07-23 | $103.30 | $103.30 | 107,740 | — | — |
| 2008-07-22 | $105.10 | $105.10 | 119,200 | — | — |
| 2008-07-21 | $105.10 | $105.10 | 67,970 | — | — |
| 2008-07-18 | $107.10 | $107.10 | 72,470 | — | — |
| 2008-07-17 | $108.40 | $108.40 | 70,860 | — | — |
| 2008-07-16 | $108.00 | $108.00 | 85,000 | — | — |
| 2008-07-15 | $100.90 | $100.90 | 129,620 | — | — |
| 2008-07-14 | $98.40 | $98.40 | 61,130 | — | — |
| 2008-07-11 | $99.90 | $99.90 | 127,480 | — | — |
| 2008-07-10 | $100.00 | $100.00 | 132,600 | — | — |
| 2008-07-09 | $103.20 | $103.20 | 60,210 | — | — |
| 2008-07-08 | $108.40 | $108.40 | 64,070 | — | — |
| 2008-07-07 | $106.80 | $106.80 | 113,210 | — | — |
| 2008-07-03 | $105.20 | $105.20 | 84,380 | — | — |
| 2008-07-02 | $106.80 | $106.80 | 96,170 | — | — |
| 2008-07-01 | $109.80 | $109.80 | 116,260 | — | — |
| 2008-06-30 | $111.30 | $111.30 | 100,270 | — | — |
| 2008-06-27 | $110.10 | $110.10 | 174,310 | — | — |
| 2008-06-26 | $113.00 | $113.00 | 147,160 | — | — |
| 2008-06-25 | $123.20 | $123.20 | 155,470 | — | — |
| 2008-06-24 | $119.50 | $119.50 | 124,410 | — | — |
| 2008-06-23 | $115.10 | $115.10 | 75,040 | — | — |
| 2008-06-20 | $113.60 | $113.60 | 70,940 | — | — |
| 2008-06-19 | $115.30 | $115.30 | 81,550 | — | — |
| 2008-06-18 | $114.70 | $114.70 | 66,890 | — | — |
| 2008-06-17 | $118.40 | $118.40 | 51,240 | — | — |
| 2008-06-16 | $118.80 | $118.80 | 86,920 | — | — |
| 2008-06-13 | $119.30 | $119.30 | 60,910 | — | — |
| 2008-06-12 | $114.80 | $114.80 | 92,420 | — | — |
| 2008-06-11 | $113.10 | $113.10 | 86,460 | — | — |
| 2008-06-10 | $115.70 | $115.70 | 102,040 | — | — |
| 2008-06-09 | $117.80 | $117.80 | 152,700 | — | — |
| 2008-06-06 | $119.40 | $119.40 | 205,590 | — | — |
| 2008-06-05 | $115.90 | $115.90 | 134,750 | — | — |
| 2008-06-04 | $114.10 | $114.10 | 306,140 | — | — |
| 2008-06-03 | $108.80 | $108.80 | 332,080 | — | — |
| 2008-06-02 | $101.90 | $101.90 | 116,760 | — | — |
| 2008-05-30 | $103.10 | $103.10 | 78,060 | — | — |
| 2008-05-29 | $102.20 | $102.20 | 121,980 | — | — |
| 2008-05-28 | $104.00 | $104.00 | 129,630 | — | — |
| 2008-05-27 | $102.00 | $102.00 | 103,870 | — | — |
| 2008-05-23 | $98.00 | $98.00 | 51,760 | — | — |
| 2008-05-22 | $98.40 | $98.40 | 67,090 | — | — |
| 2008-05-21 | $93.10 | $93.10 | 112,540 | — | — |
| 2008-05-20 | $96.00 | $96.00 | 75,380 | — | — |
| 2008-05-19 | $97.30 | $97.30 | 195,760 | — | — |
| 2008-05-16 | $91.70 | $91.70 | 91,310 | — | — |
| 2008-05-15 | $94.50 | $94.50 | 78,520 | — | — |
| 2008-05-14 | $91.30 | $91.30 | 88,430 | — | — |
| 2008-05-13 | $93.40 | $93.40 | 73,600 | — | — |
| 2008-05-12 | $92.90 | $92.90 | 85,940 | — | — |
| 2008-05-09 | $90.90 | $90.90 | 82,630 | — | — |
| 2008-05-08 | $90.10 | $90.10 | 65,130 | — | — |
| 2008-05-07 | $88.50 | $88.50 | 94,150 | — | — |
| 2008-05-06 | $86.90 | $86.90 | 83,980 | — | — |
| 2008-05-05 | $85.10 | $85.10 | 117,040 | — | — |
| 2008-05-02 | $83.90 | $83.90 | 302,100 | — | — |
| 2008-05-01 | $91.40 | $91.40 | 150,640 | — | — |
| 2008-04-30 | $89.20 | $89.20 | 106,750 | — | — |
| 2008-04-29 | $90.30 | $90.30 | 98,320 | — | — |
| 2008-04-28 | $89.30 | $89.30 | 127,990 | — | — |
| 2008-04-25 | $88.00 | $88.00 | 85,530 | — | — |
| 2008-04-24 | $85.70 | $85.70 | 87,960 | — | — |
| 2008-04-23 | $85.10 | $85.10 | 76,100 | — | — |
| 2008-04-22 | $86.70 | $86.70 | 124,580 | — | — |
| 2008-04-21 | $85.80 | $85.80 | 139,860 | — | — |
| 2008-04-18 | $84.10 | $84.10 | 140,660 | — | — |
| 2008-04-17 | $82.40 | $82.40 | 146,290 | — | — |
| 2008-04-16 | $82.00 | $82.00 | 397,590 | — | — |
| 2008-04-15 | $77.60 | $77.60 | 1,283,800 | — | — |
| 2008-04-14 | $100.10 | $100.10 | 125,860 | — | — |
| 2008-04-11 | $100.20 | $100.20 | 227,620 | — | — |
| 2008-04-10 | $104.80 | $104.80 | 369,120 | — | — |
| 2008-04-09 | $101.90 | $101.90 | 179,670 | — | — |
| 2008-04-08 | $107.80 | $107.80 | 165,960 | — | — |
| 2008-04-07 | $109.60 | $109.60 | 86,580 | — | — |
| 2008-04-04 | $108.40 | $108.40 | 129,380 | — | — |
| 2008-04-03 | $105.60 | $105.60 | 87,850 | — | — |
| 2008-04-02 | $107.20 | $107.20 | 114,910 | — | — |
| 2008-04-01 | $103.90 | $103.90 | 113,350 | — | — |
| 2008-03-31 | $96.80 | $96.80 | 74,070 | — | — |
| 2008-03-28 | $97.30 | $97.30 | 45,730 | — | — |
| 2008-03-27 | $99.60 | $99.60 | 53,900 | — | — |
| 2008-03-26 | $100.30 | $100.30 | 65,680 | — | — |
| 2008-03-25 | $99.90 | $99.90 | 74,250 | — | — |
| 2008-03-24 | $99.80 | $99.80 | 174,720 | — | — |
| 2008-03-20 | $89.80 | $89.80 | 136,030 | — | — |
| 2008-03-19 | $91.50 | $91.50 | 190,380 | — | — |
| 2008-03-18 | $90.90 | $90.90 | 166,480 | — | — |
| 2008-03-17 | $86.50 | $86.50 | 169,080 | — | — |
| 2008-03-14 | $88.80 | $88.80 | 248,700 | — | — |
| 2008-03-13 | $97.80 | $97.80 | 187,370 | — | — |
| 2008-03-12 | $99.80 | $99.80 | 119,820 | — | — |
| 2008-03-11 | $107.00 | $107.00 | 138,600 | — | — |
| 2008-03-10 | $102.20 | $102.20 | 143,490 | — | — |
| 2008-03-07 | $108.00 | $108.00 | 119,950 | — | — |
| 2008-03-06 | $107.70 | $107.70 | 163,380 | — | — |
| 2008-03-05 | $104.30 | $104.30 | 113,770 | — | — |
| 2008-03-04 | $105.80 | $105.80 | 131,920 | — | — |
| 2008-03-03 | $106.40 | $106.40 | 123,660 | — | — |
| 2008-02-29 | $105.80 | $105.80 | 116,080 | — | — |
| 2008-02-28 | $109.30 | $109.30 | 120,920 | — | — |
| 2008-02-27 | $116.10 | $116.10 | 187,740 | — | — |
| 2008-02-26 | $113.90 | $113.90 | 144,420 | — | — |
| 2008-02-25 | $114.30 | $114.30 | 177,870 | — | — |
| 2008-02-22 | $108.40 | $108.40 | 205,680 | — | — |
| 2008-02-21 | $106.90 | $106.90 | 1,113,890 | — | — |
| 2008-02-20 | $138.60 | $138.60 | 220,680 | — | — |
| 2008-02-19 | $135.80 | $135.80 | 103,120 | — | — |
| 2008-02-15 | $133.50 | $133.50 | 85,020 | — | — |
| 2008-02-14 | $133.60 | $133.60 | 153,430 | — | — |
| 2008-02-13 | $145.80 | $145.80 | 69,210 | — | — |
| 2008-02-12 | $142.00 | $142.00 | 105,530 | — | — |
| 2008-02-11 | $142.10 | $142.10 | 75,940 | — | — |
| 2008-02-08 | $140.20 | $140.20 | 72,160 | — | — |
| 2008-02-07 | $145.20 | $145.20 | 164,930 | — | — |
| 2008-02-06 | $152.20 | $152.20 | 68,430 | — | — |
| 2008-02-05 | $156.20 | $156.20 | 79,600 | — | — |
| 2008-02-04 | $159.90 | $159.90 | 49,400 | — | — |
| 2008-02-01 | $162.50 | $162.50 | 84,930 | — | — |
| 2008-01-31 | $160.00 | $160.00 | 68,080 | — | — |
| 2008-01-30 | $157.30 | $157.30 | 98,220 | — | — |
| 2008-01-29 | $153.00 | $153.00 | 49,400 | — | — |
| 2008-01-28 | $151.10 | $151.10 | 65,170 | — | — |
| 2008-01-25 | $155.80 | $155.80 | 84,540 | — | — |
| 2008-01-24 | $161.10 | $161.10 | 98,960 | — | — |
| 2008-01-23 | $154.60 | $154.60 | 90,590 | — | — |
| 2008-01-22 | $155.90 | $155.90 | 119,840 | — | — |
| 2008-01-18 | $150.20 | $150.20 | 113,090 | — | — |
| 2008-01-17 | $147.90 | $147.90 | 95,510 | — | — |
| 2008-01-16 | $151.80 | $151.80 | 95,900 | — | — |
| 2008-01-15 | $151.80 | $151.80 | 82,340 | — | — |
| 2008-01-14 | $156.60 | $156.60 | 167,940 | — | — |
| 2008-01-11 | $145.00 | $145.00 | 158,130 | — | — |
| 2008-01-10 | $140.00 | $140.00 | 96,040 | — | — |
| 2008-01-09 | $141.90 | $141.90 | 193,590 | — | — |
| 2008-01-08 | $127.80 | $127.80 | 104,640 | — | — |
| 2008-01-07 | $136.00 | $136.00 | 116,790 | — | — |
| 2008-01-04 | $144.30 | $144.30 | 96,200 | — | — |
| 2008-01-03 | $154.00 | $154.00 | 75,600 | — | — |
| 2008-01-02 | $152.80 | $152.80 | 100,400 | — | — |