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
- 1988-10-13 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 | $31.79 | $34.77 | 461,500 | — | — |
| 2008-12-30 | $31.50 | $34.45 | 667,700 | — | — |
| 2008-12-29 | $34.20 | $37.40 | 510,200 | — | — |
| 2008-12-26 | $32.72 | $35.78 | 106,800 | — | — |
| 2008-12-24 | $31.83 | $34.81 | 64,100 | — | — |
| 2008-12-23 | $32.15 | $35.16 | 261,500 | — | — |
| 2008-12-22 | $32.34 | $35.37 | 457,800 | — | — |
| 2008-12-19 | $33.08 | $36.18 | 722,200 | — | — |
| 2008-12-18 | $37.15 | $40.63 | 347,000 | — | — |
| 2008-12-17 | $39.20 | $42.87 | 597,900 | — | — |
| 2008-12-16 | $38.30 | $41.89 | 756,600 | — | — |
| 2008-12-15 | $39.74 | $43.46 | 264,000 | — | — |
| 2008-12-12 | $42.06 | $46.00 | 276,000 | — | — |
| 2008-12-11 | $40.68 | $44.49 | 291,200 | — | — |
| 2008-12-10 | $40.74 | $44.55 | 246,500 | — | — |
| 2008-12-09 | $37.70 | $41.23 | 445,800 | — | — |
| 2008-12-08 | $37.74 | $41.27 | 608,400 | — | — |
| 2008-12-05 | $29.95 | $32.75 | 490,000 | — | — |
| 2008-12-04 | $30.92 | $33.81 | 548,200 | — | — |
| 2008-12-03 | $31.65 | $34.61 | 568,100 | — | — |
| 2008-12-02 | $31.76 | $34.73 | 484,600 | — | — |
| 2008-12-01 | $34.22 | $37.42 | 320,600 | — | — |
| 2008-11-28 | $38.91 | $42.55 | 87,100 | — | — |
| 2008-11-26 | $41.90 | $45.82 | 337,800 | — | — |
| 2008-11-25 | $40.35 | $44.13 | 366,300 | — | — |
| 2008-11-24 | $41.73 | $45.64 | 272,600 | — | — |
| 2008-11-21 | $38.44 | $42.04 | 447,400 | — | — |
| 2008-11-20 | $35.05 | $38.33 | 632,500 | — | — |
| 2008-11-19 | $35.65 | $38.99 | 493,300 | — | — |
| 2008-11-18 | $38.80 | $42.43 | 291,800 | — | — |
| 2008-11-17 | $41.53 | $45.42 | 135,100 | — | — |
| 2008-11-14 | $42.90 | $46.92 | 174,500 | — | — |
| 2008-11-13 | $48.77 | $53.34 | 360,000 | — | — |
| 2008-11-12 | $42.16 | $46.11 | 147,500 | — | — |
| 2008-11-11 | $46.29 | $50.54 | 167,200 | — | — |
| 2008-11-10 | $49.10 | $53.61 | 275,200 | — | — |
| 2008-11-07 | $46.14 | $50.38 | 153,600 | — | — |
| 2008-11-06 | $45.40 | $49.57 | 255,300 | — | — |
| 2008-11-05 | $49.08 | $53.59 | 341,500 | — | — |
| 2008-11-04 | $48.06 | $52.47 | 400,200 | — | — |
| 2008-11-03 | $43.92 | $47.95 | 321,800 | — | — |
| 2008-10-31 | $47.58 | $51.95 | 296,900 | — | — |
| 2008-10-30 | $44.64 | $48.74 | 262,600 | — | — |
| 2008-10-29 | $42.50 | $46.40 | 455,200 | — | — |
| 2008-10-28 | $41.53 | $45.34 | 337,800 | — | — |
| 2008-10-27 | $36.56 | $39.92 | 398,500 | — | — |
| 2008-10-24 | $40.44 | $44.15 | 298,500 | — | — |
| 2008-10-23 | $41.76 | $45.60 | 968,600 | — | — |
| 2008-10-22 | $45.55 | $49.73 | 375,100 | — | — |
| 2008-10-21 | $50.36 | $54.98 | 524,300 | — | — |
| 2008-10-20 | $51.02 | $55.71 | 668,600 | — | — |
| 2008-10-17 | $48.00 | $52.41 | 471,100 | — | — |
| 2008-10-16 | $49.80 | $54.37 | 656,200 | — | — |
| 2008-10-15 | $47.93 | $52.33 | 503,300 | — | — |
| 2008-10-14 | $57.85 | $63.16 | 467,200 | — | — |
| 2008-10-13 | $63.85 | $69.71 | 106,500 | — | — |
| 2008-10-10 | $61.41 | $67.05 | 904,400 | — | — |
| 2008-10-09 | $54.43 | $59.43 | 999,700 | — | — |
| 2008-10-08 | $52.00 | $56.78 | 1,424,400 | — | — |
| 2008-10-07 | $56.00 | $61.14 | 613,000 | — | — |
| 2008-10-06 | $54.82 | $59.85 | 464,000 | — | — |
| 2008-10-03 | $58.38 | $63.74 | 268,900 | — | — |
| 2008-10-02 | $59.35 | $64.80 | 602,100 | — | — |
| 2008-10-01 | $67.95 | $74.19 | 368,900 | — | — |
| 2008-09-30 | $72.75 | $79.43 | 452,000 | — | — |
| 2008-09-29 | $73.47 | $80.22 | 649,600 | — | — |
| 2008-09-26 | $70.30 | $76.76 | 507,300 | — | — |
| 2008-09-25 | $73.01 | $79.71 | 135,400 | — | — |
| 2008-09-24 | $73.92 | $80.71 | 212,700 | — | — |
| 2008-09-23 | $78.03 | $85.20 | 554,100 | — | — |
| 2008-09-22 | $79.59 | $86.90 | 375,300 | — | — |
| 2008-09-19 | $85.60 | $93.46 | 667,300 | — | — |
| 2008-09-18 | $83.41 | $91.07 | 579,800 | — | — |
| 2008-09-17 | $71.07 | $77.60 | 549,200 | — | — |
| 2008-09-16 | $73.33 | $80.06 | 369,800 | — | — |
| 2008-09-15 | $67.42 | $73.61 | 504,500 | — | — |
| 2008-09-12 | $71.83 | $78.43 | 565,500 | — | — |
| 2008-09-11 | $70.05 | $76.48 | 387,900 | — | — |
| 2008-09-10 | $68.45 | $74.74 | 446,400 | — | — |
| 2008-09-09 | $65.14 | $71.12 | 627,100 | — | — |
| 2008-09-08 | $70.16 | $76.60 | 522,200 | — | — |
| 2008-09-05 | $72.67 | $79.34 | 551,700 | — | — |
| 2008-09-04 | $70.77 | $77.27 | 954,000 | — | — |
| 2008-09-03 | $73.08 | $79.79 | 637,400 | — | — |
| 2008-09-02 | $77.74 | $84.88 | 377,800 | — | — |
| 2008-08-29 | $81.91 | $89.43 | 221,700 | — | — |
| 2008-08-28 | $84.51 | $92.27 | 544,600 | — | — |
| 2008-08-27 | $84.02 | $91.74 | 227,600 | — | — |
| 2008-08-26 | $80.67 | $88.08 | 160,900 | — | — |
| 2008-08-25 | $81.43 | $88.91 | 245,100 | — | — |
| 2008-08-22 | $82.78 | $90.38 | 200,300 | — | — |
| 2008-08-21 | $83.85 | $91.55 | 375,900 | — | — |
| 2008-08-20 | $84.13 | $91.86 | 457,600 | — | — |
| 2008-08-19 | $86.01 | $93.91 | 306,300 | — | — |
| 2008-08-18 | $90.42 | $98.72 | 130,200 | — | — |
| 2008-08-15 | $91.64 | $100.06 | 192,300 | — | — |
| 2008-08-14 | $90.38 | $98.68 | 355,200 | — | — |
| 2008-08-13 | $88.64 | $96.78 | 227,400 | — | — |
| 2008-08-12 | $89.59 | $97.74 | 227,200 | — | — |
| 2008-08-11 | $91.53 | $99.85 | 284,900 | — | — |
| 2008-08-08 | $90.33 | $98.54 | 380,700 | — | — |
| 2008-08-07 | $86.77 | $94.66 | 345,400 | — | — |
| 2008-08-06 | $86.43 | $94.29 | 285,500 | — | — |
| 2008-08-05 | $86.21 | $94.05 | 546,300 | — | — |
| 2008-08-04 | $88.90 | $96.98 | 326,300 | — | — |
| 2008-08-01 | $94.89 | $103.52 | 124,800 | — | — |
| 2008-07-31 | $92.27 | $100.66 | 418,100 | — | — |
| 2008-07-30 | $94.75 | $103.36 | 379,100 | — | — |
| 2008-07-29 | $89.82 | $97.99 | 317,000 | — | — |
| 2008-07-28 | $87.75 | $95.73 | 358,200 | — | — |
| 2008-07-25 | $91.22 | $99.51 | 345,500 | — | — |
| 2008-07-24 | $88.55 | $96.60 | 399,400 | — | — |
| 2008-07-23 | $90.02 | $98.20 | 398,500 | — | — |
| 2008-07-22 | $90.09 | $98.28 | 425,000 | — | — |
| 2008-07-21 | $89.64 | $97.79 | 710,000 | — | — |
| 2008-07-18 | $84.84 | $92.55 | 795,600 | — | — |
| 2008-07-17 | $82.64 | $90.15 | 545,100 | — | — |
| 2008-07-16 | $79.95 | $87.22 | 528,500 | — | — |
| 2008-07-15 | $76.51 | $83.47 | 659,600 | — | — |
| 2008-07-14 | $76.82 | $83.80 | 365,800 | — | — |
| 2008-07-11 | $77.37 | $84.40 | 437,100 | — | — |
| 2008-07-10 | $77.21 | $84.23 | 733,800 | — | — |
| 2008-07-09 | $76.71 | $83.68 | 613,900 | — | — |
| 2008-07-08 | $78.23 | $85.34 | 568,600 | — | — |
| 2008-07-07 | $79.11 | $86.30 | 509,100 | — | — |
| 2008-07-03 | $78.04 | $85.14 | 639,700 | — | — |
| 2008-07-02 | $78.62 | $85.77 | 1,234,400 | — | — |
| 2008-07-01 | $83.14 | $90.70 | 604,100 | — | — |
| 2008-06-30 | $84.97 | $92.70 | 512,300 | — | — |
| 2008-06-27 | $85.61 | $93.39 | 1,172,700 | — | — |
| 2008-06-26 | $87.06 | $94.98 | 757,600 | — | — |
| 2008-06-25 | $91.05 | $99.33 | 1,668,600 | — | — |
| 2008-06-24 | $99.34 | $108.37 | 770,500 | — | — |
| 2008-06-23 | $99.89 | $108.97 | 816,700 | — | — |
| 2008-06-20 | $96.62 | $105.40 | 1,482,200 | — | — |
| 2008-06-19 | $98.85 | $107.84 | 1,996,500 | — | — |
| 2008-06-18 | $103.70 | $113.13 | 7,437,800 | — | — |
| 2008-06-17 | $124.43 | $135.74 | 1,088,900 | — | — |
| 2008-06-16 | $129.15 | $140.89 | 513,400 | — | — |
| 2008-06-13 | $125.82 | $137.26 | 792,500 | — | — |
| 2008-06-12 | $114.31 | $124.70 | 365,000 | — | — |
| 2008-06-11 | $112.03 | $122.22 | 439,800 | — | — |
| 2008-06-10 | $115.10 | $125.56 | 563,300 | — | — |
| 2008-06-09 | $114.39 | $124.79 | 472,500 | — | — |
| 2008-06-06 | $116.77 | $127.39 | 720,200 | — | — |
| 2008-06-05 | $112.84 | $123.10 | 400,100 | — | — |
| 2008-06-04 | $108.64 | $118.52 | 335,800 | — | — |
| 2008-06-03 | $108.39 | $118.24 | 416,300 | — | — |
| 2008-06-02 | $106.83 | $116.54 | 400,400 | — | — |
| 2008-05-30 | $105.00 | $114.55 | 265,300 | — | — |
| 2008-05-29 | $105.72 | $115.33 | 530,100 | — | — |
| 2008-05-28 | $103.71 | $113.14 | 467,400 | — | — |
| 2008-05-27 | $103.16 | $112.54 | 362,300 | — | — |
| 2008-05-23 | $97.96 | $106.87 | 378,000 | — | — |
| 2008-05-22 | $98.02 | $106.93 | 292,000 | — | — |
| 2008-05-21 | $98.90 | $107.89 | 452,100 | — | — |
| 2008-05-20 | $100.04 | $109.14 | 515,100 | — | — |
| 2008-05-19 | $102.93 | $112.29 | 432,100 | — | — |
| 2008-05-16 | $106.80 | $116.51 | 398,400 | — | — |
| 2008-05-15 | $109.83 | $119.82 | 526,000 | — | — |
| 2008-05-14 | $111.25 | $121.36 | 721,800 | — | — |
| 2008-05-13 | $108.11 | $117.86 | 291,200 | — | — |
| 2008-05-12 | $110.14 | $120.08 | 213,100 | — | — |
| 2008-05-09 | $108.33 | $118.10 | 279,100 | — | — |
| 2008-05-08 | $106.67 | $116.29 | 406,400 | — | — |
| 2008-05-07 | $102.15 | $111.37 | 711,500 | — | — |
| 2008-05-06 | $99.09 | $108.03 | 555,300 | — | — |
| 2008-05-05 | $99.50 | $108.48 | 376,700 | — | — |
| 2008-05-02 | $101.20 | $110.33 | 468,800 | — | — |
| 2008-05-01 | $103.74 | $113.10 | 540,300 | — | — |
| 2008-04-30 | $104.12 | $113.51 | 965,500 | — | — |
| 2008-04-29 | $103.38 | $112.71 | 571,000 | — | — |
| 2008-04-28 | $111.54 | $121.60 | 461,500 | — | — |
| 2008-04-25 | $112.05 | $122.16 | 369,700 | — | — |
| 2008-04-24 | $113.22 | $123.43 | 690,800 | — | — |
| 2008-04-23 | $113.56 | $123.80 | 1,622,200 | — | — |
| 2008-04-22 | $128.89 | $140.52 | 353,200 | — | — |
| 2008-04-21 | $126.64 | $138.06 | 279,200 | — | — |
| 2008-04-18 | $127.57 | $139.08 | 426,200 | — | — |
| 2008-04-17 | $121.77 | $132.76 | 391,100 | — | — |
| 2008-04-16 | $120.38 | $131.24 | 474,900 | — | — |
| 2008-04-15 | $113.89 | $124.16 | 333,600 | — | — |
| 2008-04-14 | $107.75 | $117.47 | 260,800 | — | — |
| 2008-04-11 | $106.73 | $116.36 | 211,400 | — | — |
| 2008-04-10 | $109.47 | $119.35 | 360,700 | — | — |
| 2008-04-09 | $107.88 | $117.61 | 303,100 | — | — |
| 2008-04-08 | $111.18 | $121.21 | 457,700 | — | — |
| 2008-04-07 | $109.32 | $119.18 | 384,800 | — | — |
| 2008-04-04 | $108.69 | $118.50 | 534,600 | — | — |
| 2008-04-03 | $109.71 | $119.61 | 392,600 | — | — |
| 2008-04-02 | $106.25 | $115.84 | 609,400 | — | — |
| 2008-04-01 | $105.41 | $114.92 | 425,400 | — | — |
| 2008-03-31 | $102.47 | $111.71 | 369,400 | — | — |
| 2008-03-28 | $102.00 | $111.20 | 775,300 | — | — |
| 2008-03-27 | $100.50 | $109.57 | 644,700 | — | — |
| 2008-03-26 | $104.30 | $113.71 | 535,800 | — | — |
| 2008-03-25 | $102.29 | $111.52 | 956,700 | — | — |
| 2008-03-24 | $104.88 | $114.34 | 903,900 | — | — |
| 2008-03-20 | $96.89 | $105.63 | 1,171,800 | — | — |
| 2008-03-19 | $90.00 | $98.12 | 1,337,000 | — | — |
| 2008-03-18 | $76.27 | $83.15 | 635,000 | — | — |
| 2008-03-17 | $69.29 | $75.54 | 429,700 | — | — |
| 2008-03-14 | $71.40 | $77.84 | 521,300 | — | — |
| 2008-03-13 | $73.69 | $80.34 | 444,600 | — | — |
| 2008-03-12 | $69.34 | $75.60 | 408,500 | — | — |
| 2008-03-11 | $70.15 | $76.48 | 686,800 | — | — |
| 2008-03-10 | $66.48 | $72.48 | 364,900 | — | — |
| 2008-03-07 | $70.87 | $77.26 | 402,000 | — | — |
| 2008-03-06 | $75.34 | $82.14 | 319,200 | — | — |
| 2008-03-05 | $77.79 | $84.81 | 295,800 | — | — |
| 2008-03-04 | $76.60 | $83.51 | 334,200 | — | — |
| 2008-03-03 | $77.03 | $83.98 | 442,400 | — | — |
| 2008-02-29 | $78.62 | $85.71 | 471,600 | — | — |
| 2008-02-28 | $80.23 | $87.47 | 540,000 | — | — |
| 2008-02-27 | $74.64 | $81.37 | 320,400 | — | — |
| 2008-02-26 | $74.15 | $80.84 | 493,000 | — | — |
| 2008-02-25 | $70.06 | $76.38 | 239,900 | — | — |
| 2008-02-22 | $68.98 | $75.20 | 147,600 | — | — |
| 2008-02-21 | $69.23 | $75.48 | 227,700 | — | — |
| 2008-02-20 | $70.26 | $76.60 | 234,400 | — | — |
| 2008-02-19 | $69.82 | $76.12 | 246,200 | — | — |
| 2008-02-15 | $66.37 | $72.36 | 188,000 | — | — |
| 2008-02-14 | $67.63 | $73.73 | 242,900 | — | — |
| 2008-02-13 | $69.31 | $75.56 | 428,200 | — | — |
| 2008-02-12 | $62.52 | $68.08 | 207,000 | — | — |
| 2008-02-11 | $60.27 | $65.63 | 314,400 | — | — |
| 2008-02-08 | $57.94 | $63.10 | 169,500 | — | — |
| 2008-02-07 | $58.34 | $63.53 | 231,100 | — | — |
| 2008-02-06 | $58.14 | $63.31 | 265,300 | — | — |
| 2008-02-05 | $62.10 | $67.63 | 197,800 | — | — |
| 2008-02-04 | $66.16 | $72.05 | 210,800 | — | — |
| 2008-02-01 | $65.04 | $70.83 | 287,200 | — | — |
| 2008-01-31 | $61.02 | $66.45 | 319,400 | — | — |
| 2008-01-30 | $60.16 | $65.51 | 291,600 | — | — |
| 2008-01-29 | $60.28 | $65.64 | 251,600 | — | — |
| 2008-01-28 | $59.19 | $64.46 | 413,700 | — | — |
| 2008-01-25 | $60.67 | $66.07 | 401,200 | — | — |
| 2008-01-24 | $61.12 | $66.56 | 400,400 | — | — |
| 2008-01-23 | $60.25 | $65.61 | 829,200 | — | — |
| 2008-01-22 | $62.16 | $67.69 | 418,400 | — | — |
| 2008-01-18 | $58.43 | $63.63 | 481,700 | — | — |
| 2008-01-17 | $59.96 | $65.30 | 619,700 | — | — |
| 2008-01-16 | $67.35 | $73.34 | 276,400 | — | — |
| 2008-01-15 | $71.69 | $78.07 | 238,400 | — | — |
| 2008-01-14 | $73.05 | $79.55 | 293,400 | — | — |
| 2008-01-11 | $68.10 | $74.16 | 293,300 | — | — |
| 2008-01-10 | $68.41 | $74.50 | 292,500 | — | — |
| 2008-01-09 | $66.29 | $72.19 | 359,000 | — | — |
| 2008-01-08 | $66.00 | $71.87 | 348,300 | — | — |
| 2008-01-07 | $66.65 | $72.58 | 455,900 | — | — |
| 2008-01-04 | $67.32 | $73.31 | 334,900 | — | — |
| 2008-01-03 | $70.60 | $76.88 | 410,600 | — | — |
| 2008-01-02 | $67.12 | $73.09 | 503,100 | — | — |