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
- 2006-10-17 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 | $48.10 | $48.10 | 930,852 | — | — |
| 2008-12-30 | $47.73 | $47.73 | 541,161 | — | — |
| 2008-12-29 | $46.94 | $46.94 | 487,053 | — | — |
| 2008-12-26 | $46.59 | $46.59 | 250,695 | — | — |
| 2008-12-24 | $46.44 | $46.44 | 223,479 | — | — |
| 2008-12-23 | $46.57 | $46.57 | 668,088 | — | — |
| 2008-12-22 | $46.91 | $46.91 | 997,110 | — | — |
| 2008-12-19 | $46.99 | $46.99 | 1,839,429 | — | — |
| 2008-12-18 | $46.74 | $46.74 | 836,406 | — | — |
| 2008-12-17 | $46.96 | $46.96 | 1,141,776 | — | — |
| 2008-12-16 | $46.96 | $46.96 | 735,480 | — | — |
| 2008-12-15 | $46.00 | $46.00 | 604,706 | — | — |
| 2008-12-12 | $46.62 | $46.62 | 877,230 | — | — |
| 2008-12-11 | $45.46 | $45.46 | 851,918 | — | — |
| 2008-12-10 | $45.63 | $45.63 | 1,001,039 | — | — |
| 2008-12-09 | $45.28 | $45.28 | 911,088 | — | — |
| 2008-12-08 | $45.48 | $45.48 | 1,110,672 | — | — |
| 2008-12-05 | $44.74 | $44.74 | 684,086 | — | — |
| 2008-12-04 | $43.78 | $43.78 | 1,118,529 | — | — |
| 2008-12-03 | $44.20 | $44.20 | 769,298 | — | — |
| 2008-12-02 | $43.28 | $43.28 | 1,334,192 | — | — |
| 2008-12-01 | $42.91 | $42.91 | 902,340 | — | — |
| 2008-11-28 | $43.95 | $43.95 | 393,458 | — | — |
| 2008-11-26 | $43.85 | $43.85 | 852,687 | — | — |
| 2008-11-25 | $42.20 | $42.20 | 3,605,108 | — | — |
| 2008-11-24 | $44.74 | $44.74 | 1,927,355 | — | — |
| 2008-11-21 | $44.67 | $44.67 | 1,250,964 | — | — |
| 2008-11-20 | $42.84 | $42.84 | 1,347,921 | — | — |
| 2008-11-19 | $44.07 | $44.07 | 1,158,138 | — | — |
| 2008-11-18 | $46.05 | $46.05 | 1,140,480 | — | — |
| 2008-11-17 | $44.99 | $44.99 | 780,881 | — | — |
| 2008-11-14 | $46.27 | $46.27 | 1,187,339 | — | — |
| 2008-11-13 | $47.63 | $47.63 | 1,434,348 | — | — |
| 2008-11-12 | $45.14 | $45.14 | 1,060,574 | — | — |
| 2008-11-11 | $45.70 | $45.70 | 526,986 | — | — |
| 2008-11-10 | $45.14 | $45.14 | 738,599 | — | — |
| 2008-11-07 | $44.49 | $44.49 | 812,106 | — | — |
| 2008-11-06 | $44.10 | $44.10 | 939,519 | — | — |
| 2008-11-05 | $44.62 | $44.62 | 1,102,896 | — | — |
| 2008-11-04 | $45.90 | $45.90 | 1,076,855 | — | — |
| 2008-11-03 | $45.23 | $45.23 | 549,383 | — | — |
| 2008-10-31 | $45.60 | $45.60 | 810,284 | — | — |
| 2008-10-30 | $44.89 | $44.89 | 685,746 | — | — |
| 2008-10-29 | $44.10 | $44.10 | 852,039 | — | — |
| 2008-10-28 | $45.09 | $45.09 | 772,619 | — | — |
| 2008-10-27 | $43.46 | $43.46 | 596,484 | — | — |
| 2008-10-24 | $44.37 | $44.37 | 808,988 | — | — |
| 2008-10-23 | $44.22 | $44.22 | 1,099,980 | — | — |
| 2008-10-22 | $44.44 | $44.44 | 966,290 | — | — |
| 2008-10-21 | $45.51 | $45.51 | 890,474 | — | — |
| 2008-10-20 | $46.77 | $46.77 | 511,475 | — | — |
| 2008-10-17 | $44.47 | $44.47 | 590,855 | — | — |
| 2008-10-16 | $43.70 | $43.70 | 1,075,235 | — | — |
| 2008-10-15 | $42.25 | $42.25 | 1,065,515 | — | — |
| 2008-10-14 | $44.57 | $44.57 | 1,223,586 | — | — |
| 2008-10-13 | $44.54 | $44.54 | 1,109,498 | — | — |
| 2008-10-10 | $42.35 | $42.35 | 1,087,790 | — | — |
| 2008-10-09 | $44.17 | $44.17 | 902,421 | — | — |
| 2008-10-08 | $45.95 | $45.95 | 1,438,641 | — | — |
| 2008-10-07 | $45.75 | $45.75 | 1,981,058 | — | — |
| 2008-10-06 | $47.60 | $47.60 | 2,084,940 | — | — |
| 2008-10-03 | $48.57 | $48.57 | 1,402,596 | — | — |
| 2008-10-02 | $49.56 | $49.56 | 1,516,158 | — | — |
| 2008-10-01 | $49.85 | $49.85 | 1,115,451 | — | — |
| 2008-09-30 | $49.95 | $49.95 | 1,213,704 | — | — |
| 2008-09-29 | $47.88 | $47.88 | 1,103,787 | — | — |
| 2008-09-26 | $49.63 | $49.63 | 812,349 | — | — |
| 2008-09-25 | $49.43 | $49.43 | 728,757 | — | — |
| 2008-09-24 | $47.98 | $47.98 | 1,777,910 | — | — |
| 2008-09-23 | $48.72 | $48.72 | 1,484,042 | — | — |
| 2008-09-22 | $49.68 | $49.68 | 988,686 | — | — |
| 2008-09-19 | $49.93 | $49.93 | 1,310,945 | — | — |
| 2008-09-18 | $48.27 | $48.27 | 2,051,244 | — | — |
| 2008-09-17 | $48.99 | $48.99 | 1,759,280 | — | — |
| 2008-09-16 | $50.15 | $50.15 | 1,108,931 | — | — |
| 2008-09-15 | $49.06 | $49.06 | 1,294,947 | — | — |
| 2008-09-12 | $50.69 | $50.69 | 753,381 | — | — |
| 2008-09-11 | $49.60 | $49.60 | 736,493 | — | — |
| 2008-09-10 | $49.93 | $49.93 | 1,076,126 | — | — |
| 2008-09-09 | $49.93 | $49.93 | 971,231 | — | — |
| 2008-09-08 | $50.22 | $50.22 | 1,638,590 | — | — |
| 2008-09-05 | $51.11 | $51.11 | 1,445,081 | — | — |
| 2008-09-04 | $51.31 | $51.31 | 2,711,759 | — | — |
| 2008-09-03 | $48.20 | $48.20 | 1,097,753 | — | — |
| 2008-09-02 | $48.84 | $48.84 | 907,443 | — | — |
| 2008-08-29 | $49.51 | $49.51 | 715,878 | — | — |
| 2008-08-28 | $49.48 | $49.48 | 576,194 | — | — |
| 2008-08-27 | $48.64 | $48.64 | 911,817 | — | — |
| 2008-08-26 | $48.22 | $48.22 | 12,173,733 | — | — |
| 2008-08-25 | $47.83 | $47.83 | 2,299,469 | — | — |
| 2008-08-22 | $47.06 | $47.06 | 493,817 | — | — |
| 2008-08-21 | $47.48 | $47.48 | 280,301 | — | — |
| 2008-08-20 | $47.75 | $47.75 | 501,957 | — | — |
| 2008-08-19 | $47.38 | $47.38 | 554,972 | — | — |
| 2008-08-18 | $47.48 | $47.48 | 371,466 | — | — |
| 2008-08-15 | $47.23 | $47.23 | 621,473 | — | — |
| 2008-08-14 | $46.44 | $46.44 | 279,167 | — | — |
| 2008-08-13 | $46.72 | $46.72 | 355,145 | — | — |
| 2008-08-12 | $46.67 | $46.67 | 652,739 | — | — |
| 2008-08-11 | $45.90 | $45.90 | 703,728 | — | — |
| 2008-08-08 | $46.57 | $46.57 | 359,762 | — | — |
| 2008-08-07 | $46.47 | $46.47 | 378,311 | — | — |
| 2008-08-06 | $46.30 | $46.30 | 185,126 | — | — |
| 2008-08-05 | $45.80 | $45.80 | 408,078 | — | — |
| 2008-08-04 | $45.80 | $45.80 | 322,178 | — | — |
| 2008-08-01 | $46.17 | $46.17 | 403,340 | — | — |
| 2008-07-31 | $46.64 | $46.64 | 495,113 | — | — |
| 2008-07-30 | $46.37 | $46.37 | 716,202 | — | — |
| 2008-07-29 | $47.26 | $47.26 | 327,524 | — | — |
| 2008-07-28 | $47.28 | $47.28 | 452,183 | — | — |
| 2008-07-25 | $47.46 | $47.46 | 451,373 | — | — |
| 2008-07-24 | $46.77 | $46.77 | 458,055 | — | — |
| 2008-07-23 | $47.11 | $47.11 | 523,017 | — | — |
| 2008-07-22 | $47.51 | $47.51 | 639,617 | — | — |
| 2008-07-21 | $46.25 | $46.25 | 758,525 | — | — |
| 2008-07-18 | $46.86 | $46.86 | 739,530 | — | — |
| 2008-07-17 | $47.04 | $47.04 | 1,009,665 | — | — |
| 2008-07-16 | $47.36 | $47.36 | 1,781,393 | — | — |
| 2008-07-15 | $50.57 | $50.57 | 1,104,192 | — | — |
| 2008-07-14 | $50.44 | $50.44 | 929,151 | — | — |
| 2008-07-11 | $51.19 | $51.19 | 467,411 | — | — |
| 2008-07-10 | $51.70 | $51.70 | 844,466 | — | — |
| 2008-07-09 | $50.57 | $50.57 | 642,816 | — | — |
| 2008-07-08 | $50.62 | $50.62 | 1,059,278 | — | — |
| 2008-07-07 | $50.62 | $50.62 | 963,131 | — | — |
| 2008-07-03 | $51.31 | $51.31 | 411,845 | — | — |
| 2008-07-02 | $52.20 | $52.20 | 1,235,493 | — | — |
| 2008-07-01 | $51.56 | $51.56 | 891,122 | — | — |
| 2008-06-30 | $51.38 | $51.38 | 1,140,156 | — | — |
| 2008-06-27 | $52.15 | $52.15 | 6,207,395 | — | — |
| 2008-06-26 | $50.25 | $50.25 | 1,262,264 | — | — |
| 2008-06-25 | $50.77 | $50.77 | 831,465 | — | — |
| 2008-06-24 | $50.44 | $50.44 | 1,468,530 | — | — |
| 2008-06-23 | $51.09 | $51.09 | 535,815 | — | — |
| 2008-06-20 | $50.42 | $50.42 | 850,055 | — | — |
| 2008-06-19 | $50.57 | $50.57 | 560,723 | — | — |
| 2008-06-18 | $51.09 | $51.09 | 441,288 | — | — |
| 2008-06-17 | $51.23 | $51.23 | 1,131,003 | — | — |
| 2008-06-16 | $51.43 | $51.43 | 831,506 | — | — |
| 2008-06-13 | $51.46 | $51.46 | 517,347 | — | — |
| 2008-06-12 | $51.70 | $51.70 | 690,120 | — | — |
| 2008-06-11 | $51.85 | $51.85 | 778,086 | — | — |
| 2008-06-10 | $51.78 | $51.78 | 420,552 | — | — |
| 2008-06-09 | $51.95 | $51.95 | 897,845 | — | — |
| 2008-06-06 | $50.96 | $50.96 | 1,137,443 | — | — |
| 2008-06-05 | $53.06 | $53.06 | 2,173,352 | — | — |
| 2008-06-04 | $52.47 | $52.47 | 3,167,586 | — | — |
| 2008-06-03 | $49.01 | $49.01 | 742,163 | — | — |
| 2008-06-02 | $48.91 | $48.91 | 608,756 | — | — |
| 2008-05-30 | $49.21 | $49.21 | 1,179,563 | — | — |
| 2008-05-29 | $49.38 | $49.38 | 1,119,825 | — | — |
| 2008-05-28 | $48.89 | $48.89 | 670,397 | — | — |
| 2008-05-27 | $48.77 | $48.77 | 595,229 | — | — |
| 2008-05-23 | $48.20 | $48.20 | 750,465 | — | — |
| 2008-05-22 | $48.20 | $48.20 | 848,718 | — | — |
| 2008-05-21 | $47.65 | $47.65 | 784,040 | — | — |
| 2008-05-20 | $48.17 | $48.17 | 756,459 | — | — |
| 2008-05-19 | $48.07 | $48.07 | 733,536 | — | — |
| 2008-05-16 | $48.25 | $48.25 | 904,568 | — | — |
| 2008-05-15 | $48.10 | $48.10 | 539,582 | — | — |
| 2008-05-14 | $47.85 | $47.85 | 481,464 | — | — |
| 2008-05-13 | $48.20 | $48.20 | 517,509 | — | — |
| 2008-05-12 | $48.10 | $48.10 | 645,692 | — | — |
| 2008-05-09 | $47.53 | $47.53 | 599,805 | — | — |
| 2008-05-08 | $47.70 | $47.70 | 440,195 | — | — |
| 2008-05-07 | $47.26 | $47.26 | 892,823 | — | — |
| 2008-05-06 | $47.80 | $47.80 | 506,453 | — | — |
| 2008-05-05 | $47.28 | $47.28 | 1,237,964 | — | — |
| 2008-05-02 | $47.31 | $47.31 | 453,519 | — | — |
| 2008-05-01 | $48.10 | $48.10 | 945,068 | — | — |
| 2008-04-30 | $46.91 | $46.91 | 1,377,648 | — | — |
| 2008-04-29 | $47.51 | $47.51 | 933,323 | — | — |
| 2008-04-28 | $48.07 | $48.07 | 1,192,604 | — | — |
| 2008-04-25 | $48.69 | $48.69 | 558,698 | — | — |
| 2008-04-24 | $47.85 | $47.85 | 733,779 | — | — |
| 2008-04-23 | $47.83 | $47.83 | 356,927 | — | — |
| 2008-04-22 | $47.78 | $47.78 | 808,623 | — | — |
| 2008-04-21 | $48.20 | $48.20 | 766,341 | — | — |
| 2008-04-18 | $48.30 | $48.30 | 628,722 | — | — |
| 2008-04-17 | $48.12 | $48.12 | 999,135 | — | — |
| 2008-04-16 | $47.73 | $47.73 | 776,385 | — | — |
| 2008-04-15 | $46.91 | $46.91 | 490,739 | — | — |
| 2008-04-14 | $45.98 | $45.98 | 492,237 | — | — |
| 2008-04-11 | $46.64 | $46.64 | 516,740 | — | — |
| 2008-04-10 | $47.04 | $47.04 | 538,124 | — | — |
| 2008-04-09 | $46.47 | $46.47 | 630,221 | — | — |
| 2008-04-08 | $47.65 | $47.65 | 1,062,477 | — | — |
| 2008-04-07 | $46.77 | $46.77 | 1,867,172 | — | — |
| 2008-04-04 | $45.98 | $45.98 | 664,241 | — | — |
| 2008-04-03 | $46.25 | $46.25 | 1,551,920 | — | — |
| 2008-04-02 | $46.12 | $46.12 | 625,847 | — | — |
| 2008-04-01 | $46.25 | $46.25 | 930,852 | — | — |
| 2008-03-31 | $45.90 | $45.90 | 702,797 | — | — |
| 2008-03-28 | $45.46 | $45.46 | 516,213 | — | — |
| 2008-03-27 | $44.86 | $44.86 | 599,319 | — | — |
| 2008-03-26 | $45.36 | $45.36 | 963,860 | — | — |
| 2008-03-25 | $46.30 | $46.30 | 568,823 | — | — |
| 2008-03-24 | $45.88 | $45.88 | 722,439 | — | — |
| 2008-03-20 | $46.02 | $46.02 | 1,437,629 | — | — |
| 2008-03-19 | $44.12 | $44.12 | 464,009 | — | — |
| 2008-03-18 | $46.07 | $46.07 | 429,908 | — | — |
| 2008-03-17 | $43.63 | $43.63 | 974,673 | — | — |
| 2008-03-14 | $45.58 | $45.58 | 612,198 | — | — |
| 2008-03-13 | $46.02 | $46.02 | 534,884 | — | — |
| 2008-03-12 | $46.42 | $46.42 | 302,900 | — | — |
| 2008-03-11 | $46.89 | $46.89 | 537,921 | — | — |
| 2008-03-10 | $46.05 | $46.05 | 330,035 | — | — |
| 2008-03-07 | $46.91 | $46.91 | 476,523 | — | — |
| 2008-03-06 | $46.52 | $46.52 | 407,997 | — | — |
| 2008-03-05 | $47.75 | $47.75 | 446,675 | — | — |
| 2008-03-04 | $47.78 | $47.78 | 592,151 | — | — |
| 2008-03-03 | $47.38 | $47.38 | 762,008 | — | — |
| 2008-02-29 | $47.06 | $47.06 | 683,559 | — | — |
| 2008-02-28 | $46.72 | $46.72 | 281,394 | — | — |
| 2008-02-27 | $47.14 | $47.14 | 440,600 | — | — |
| 2008-02-26 | $47.16 | $47.16 | 514,796 | — | — |
| 2008-02-25 | $47.21 | $47.21 | 392,405 | — | — |
| 2008-02-22 | $47.23 | $47.23 | 685,949 | — | — |
| 2008-02-21 | $46.12 | $46.12 | 462,713 | — | — |
| 2008-02-20 | $46.57 | $46.57 | 468,221 | — | — |
| 2008-02-19 | $46.22 | $46.22 | 546,062 | — | — |
| 2008-02-15 | $45.90 | $45.90 | 472,635 | — | — |
| 2008-02-14 | $45.58 | $45.58 | 469,233 | — | — |
| 2008-02-13 | $45.93 | $45.93 | 488,673 | — | — |
| 2008-02-12 | $45.04 | $45.04 | 453,681 | — | — |
| 2008-02-11 | $44.49 | $44.49 | 692,024 | — | — |
| 2008-02-08 | $44.52 | $44.52 | 794,813 | — | — |
| 2008-02-07 | $44.74 | $44.74 | 808,056 | — | — |
| 2008-02-06 | $44.96 | $44.96 | 411,237 | — | — |
| 2008-02-05 | $45.26 | $45.26 | 722,156 | — | — |
| 2008-02-04 | $46.79 | $46.79 | 489,119 | — | — |
| 2008-02-01 | $46.96 | $46.96 | 728,717 | — | — |
| 2008-01-31 | $46.67 | $46.67 | 701,541 | — | — |
| 2008-01-30 | $45.31 | $45.31 | 422,132 | — | — |
| 2008-01-29 | $45.70 | $45.70 | 486,810 | — | — |
| 2008-01-28 | $45.28 | $45.28 | 589,964 | — | — |
| 2008-01-25 | $45.48 | $45.48 | 608,513 | — | — |
| 2008-01-24 | $45.41 | $45.41 | 605,313 | — | — |
| 2008-01-23 | $44.94 | $44.94 | 1,213,097 | — | — |
| 2008-01-22 | $44.94 | $44.94 | 1,319,450 | — | — |
| 2008-01-18 | $45.90 | $45.90 | 1,363,595 | — | — |
| 2008-01-17 | $46.62 | $46.62 | 976,698 | — | — |
| 2008-01-16 | $48.20 | $48.20 | 1,011,528 | — | — |
| 2008-01-15 | $48.91 | $48.91 | 551,286 | — | — |
| 2008-01-14 | $48.91 | $48.91 | 648,486 | — | — |
| 2008-01-11 | $49.04 | $49.04 | 1,052,555 | — | — |
| 2008-01-10 | $48.81 | $48.81 | 1,345,046 | — | — |
| 2008-01-09 | $47.31 | $47.31 | 664,038 | — | — |
| 2008-01-08 | $45.98 | $45.98 | 502,362 | — | — |
| 2008-01-07 | $47.09 | $47.09 | 596,160 | — | — |
| 2008-01-04 | $46.67 | $46.67 | 527,391 | — | — |
| 2008-01-03 | $47.95 | $47.95 | 389,934 | — | — |
| 2008-01-02 | $47.98 | $47.98 | 1,390,770 | — | — |