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
- 1994-07-20 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 | $36.68 | $40.69 | 230,000 | — | — |
| 2008-12-30 | $35.60 | $39.49 | 279,700 | — | — |
| 2008-12-29 | $34.89 | $38.70 | 111,400 | — | — |
| 2008-12-26 | $35.84 | $39.76 | 75,500 | — | — |
| 2008-12-24 | $35.66 | $39.56 | 69,100 | — | — |
| 2008-12-23 | $35.29 | $39.15 | 239,600 | — | — |
| 2008-12-22 | $35.77 | $39.68 | 311,800 | — | — |
| 2008-12-19 | $36.72 | $40.73 | 602,900 | — | — |
| 2008-12-18 | $37.43 | $41.52 | 281,900 | — | — |
| 2008-12-17 | $38.33 | $42.52 | 302,700 | — | — |
| 2008-12-16 | $38.85 | $43.09 | 342,400 | — | — |
| 2008-12-15 | $36.70 | $40.71 | 343,600 | — | — |
| 2008-12-12 | $38.73 | $42.96 | 231,300 | — | — |
| 2008-12-11 | $37.97 | $42.12 | 269,800 | — | — |
| 2008-12-10 | $40.65 | $45.09 | 268,300 | — | — |
| 2008-12-09 | $40.34 | $44.75 | 516,000 | — | — |
| 2008-12-08 | $42.55 | $47.20 | 303,600 | — | — |
| 2008-12-05 | $42.54 | $47.19 | 306,800 | — | — |
| 2008-12-04 | $39.14 | $43.42 | 227,100 | — | — |
| 2008-12-03 | $40.07 | $44.45 | 249,400 | — | — |
| 2008-12-02 | $38.35 | $42.54 | 353,800 | — | — |
| 2008-12-01 | $35.97 | $39.90 | 420,800 | — | — |
| 2008-11-28 | $40.83 | $45.29 | 63,300 | — | — |
| 2008-11-26 | $40.76 | $45.21 | 230,600 | — | — |
| 2008-11-25 | $38.32 | $42.51 | 189,500 | — | — |
| 2008-11-24 | $38.15 | $42.32 | 254,600 | — | — |
| 2008-11-21 | $35.55 | $39.43 | 376,800 | — | — |
| 2008-11-20 | $33.98 | $37.69 | 222,900 | — | — |
| 2008-11-19 | $36.80 | $40.82 | 279,600 | — | — |
| 2008-11-18 | $38.65 | $42.87 | 284,500 | — | — |
| 2008-11-17 | $39.85 | $44.20 | 233,100 | — | — |
| 2008-11-14 | $40.63 | $45.07 | 223,000 | — | — |
| 2008-11-13 | $42.90 | $47.59 | 304,100 | — | — |
| 2008-11-12 | $39.54 | $43.86 | 274,400 | — | — |
| 2008-11-11 | $42.99 | $47.69 | 211,000 | — | — |
| 2008-11-10 | $42.55 | $47.20 | 202,400 | — | — |
| 2008-11-07 | $44.08 | $48.90 | 118,700 | — | — |
| 2008-11-06 | $42.36 | $46.99 | 156,000 | — | — |
| 2008-11-05 | $43.45 | $48.20 | 317,600 | — | — |
| 2008-11-04 | $44.96 | $49.87 | 264,600 | — | — |
| 2008-11-03 | $44.99 | $49.91 | 185,500 | — | — |
| 2008-10-31 | $44.63 | $49.51 | 317,200 | — | — |
| 2008-10-30 | $42.74 | $47.41 | 168,500 | — | — |
| 2008-10-29 | $40.57 | $45.00 | 280,100 | — | — |
| 2008-10-28 | $39.12 | $43.32 | 259,400 | — | — |
| 2008-10-27 | $36.16 | $40.04 | 112,900 | — | — |
| 2008-10-24 | $37.68 | $41.73 | 145,500 | — | — |
| 2008-10-23 | $39.34 | $43.57 | 248,400 | — | — |
| 2008-10-22 | $40.63 | $44.99 | 152,100 | — | — |
| 2008-10-21 | $42.16 | $46.69 | 184,600 | — | — |
| 2008-10-20 | $43.35 | $48.01 | 157,300 | — | — |
| 2008-10-17 | $41.22 | $45.65 | 281,900 | — | — |
| 2008-10-16 | $43.02 | $47.64 | 456,700 | — | — |
| 2008-10-15 | $39.40 | $43.63 | 344,700 | — | — |
| 2008-10-14 | $44.36 | $49.13 | 257,900 | — | — |
| 2008-10-13 | $46.04 | $50.99 | 476,900 | — | — |
| 2008-10-10 | $44.31 | $49.07 | 501,700 | — | — |
| 2008-10-09 | $41.11 | $45.53 | 419,600 | — | — |
| 2008-10-08 | $44.81 | $49.62 | 457,800 | — | — |
| 2008-10-07 | $44.55 | $49.34 | 280,800 | — | — |
| 2008-10-06 | $46.70 | $51.72 | 273,300 | — | — |
| 2008-10-03 | $48.05 | $53.21 | 155,500 | — | — |
| 2008-10-02 | $50.10 | $55.48 | 215,800 | — | — |
| 2008-10-01 | $50.37 | $55.78 | 214,500 | — | — |
| 2008-09-30 | $50.74 | $56.19 | 356,800 | — | — |
| 2008-09-29 | $46.98 | $52.03 | 195,800 | — | — |
| 2008-09-26 | $50.14 | $55.53 | 179,700 | — | — |
| 2008-09-25 | $50.21 | $55.60 | 134,600 | — | — |
| 2008-09-24 | $49.69 | $55.03 | 106,600 | — | — |
| 2008-09-23 | $51.00 | $56.48 | 142,100 | — | — |
| 2008-09-22 | $50.89 | $56.36 | 136,800 | — | — |
| 2008-09-19 | $52.26 | $57.87 | 751,500 | — | — |
| 2008-09-18 | $55.35 | $61.30 | 582,000 | — | — |
| 2008-09-17 | $52.18 | $57.79 | 378,400 | — | — |
| 2008-09-16 | $52.19 | $57.80 | 328,200 | — | — |
| 2008-09-15 | $49.64 | $54.97 | 262,000 | — | — |
| 2008-09-12 | $50.27 | $55.67 | 141,700 | — | — |
| 2008-09-11 | $50.13 | $55.51 | 170,700 | — | — |
| 2008-09-10 | $49.44 | $54.75 | 179,700 | — | — |
| 2008-09-09 | $49.16 | $54.44 | 271,800 | — | — |
| 2008-09-08 | $49.45 | $54.76 | 174,600 | — | — |
| 2008-09-05 | $47.14 | $52.20 | 234,500 | — | — |
| 2008-09-04 | $47.60 | $52.71 | 180,600 | — | — |
| 2008-09-03 | $49.32 | $54.62 | 360,100 | — | — |
| 2008-09-02 | $49.51 | $54.83 | 198,100 | — | — |
| 2008-08-29 | $50.23 | $55.63 | 91,700 | — | — |
| 2008-08-28 | $51.03 | $56.51 | 197,900 | — | — |
| 2008-08-27 | $50.48 | $55.90 | 101,700 | — | — |
| 2008-08-26 | $50.19 | $55.58 | 159,900 | — | — |
| 2008-08-25 | $49.63 | $54.96 | 170,600 | — | — |
| 2008-08-22 | $50.50 | $55.92 | 110,500 | — | — |
| 2008-08-21 | $50.29 | $55.69 | 102,100 | — | — |
| 2008-08-20 | $50.83 | $56.29 | 179,000 | — | — |
| 2008-08-19 | $51.24 | $56.74 | 96,200 | — | — |
| 2008-08-18 | $51.70 | $57.25 | 130,300 | — | — |
| 2008-08-15 | $52.24 | $57.85 | 198,000 | — | — |
| 2008-08-14 | $52.82 | $58.49 | 119,500 | — | — |
| 2008-08-13 | $52.85 | $58.53 | 173,900 | — | — |
| 2008-08-12 | $52.80 | $58.47 | 198,200 | — | — |
| 2008-08-11 | $54.05 | $59.86 | 183,000 | — | — |
| 2008-08-08 | $52.24 | $57.85 | 212,200 | — | — |
| 2008-08-07 | $50.04 | $55.42 | 188,000 | — | — |
| 2008-08-06 | $50.14 | $55.53 | 201,000 | — | — |
| 2008-08-05 | $50.25 | $55.65 | 196,900 | — | — |
| 2008-08-04 | $49.81 | $55.16 | 214,000 | — | — |
| 2008-08-01 | $49.72 | $55.06 | 83,900 | — | — |
| 2008-07-31 | $49.91 | $55.27 | 113,900 | — | — |
| 2008-07-30 | $50.05 | $55.36 | 165,600 | — | — |
| 2008-07-29 | $50.92 | $56.32 | 160,200 | — | — |
| 2008-07-28 | $49.60 | $54.86 | 165,900 | — | — |
| 2008-07-25 | $49.90 | $55.19 | 144,000 | — | — |
| 2008-07-24 | $49.96 | $55.26 | 186,800 | — | — |
| 2008-07-23 | $50.24 | $55.57 | 179,100 | — | — |
| 2008-07-22 | $51.52 | $56.99 | 277,600 | — | — |
| 2008-07-21 | $49.28 | $54.51 | 127,300 | — | — |
| 2008-07-18 | $49.20 | $54.42 | 241,600 | — | — |
| 2008-07-17 | $49.00 | $54.20 | 189,200 | — | — |
| 2008-07-16 | $48.83 | $54.01 | 280,000 | — | — |
| 2008-07-15 | $47.01 | $52.00 | 232,600 | — | — |
| 2008-07-14 | $47.54 | $52.58 | 250,700 | — | — |
| 2008-07-11 | $47.32 | $52.34 | 228,400 | — | — |
| 2008-07-10 | $46.34 | $51.26 | 131,400 | — | — |
| 2008-07-09 | $45.78 | $50.64 | 158,300 | — | — |
| 2008-07-08 | $46.90 | $51.88 | 226,200 | — | — |
| 2008-07-07 | $44.59 | $49.32 | 186,600 | — | — |
| 2008-07-03 | $44.12 | $48.80 | 67,100 | — | — |
| 2008-07-02 | $43.92 | $48.58 | 151,700 | — | — |
| 2008-07-01 | $45.30 | $50.11 | 206,700 | — | — |
| 2008-06-30 | $45.26 | $50.06 | 163,000 | — | — |
| 2008-06-27 | $45.65 | $50.49 | 360,900 | — | — |
| 2008-06-26 | $45.04 | $49.82 | 268,100 | — | — |
| 2008-06-25 | $46.53 | $51.47 | 174,000 | — | — |
| 2008-06-24 | $45.76 | $50.61 | 154,500 | — | — |
| 2008-06-23 | $46.06 | $50.95 | 100,400 | — | — |
| 2008-06-20 | $46.26 | $51.17 | 285,400 | — | — |
| 2008-06-19 | $46.97 | $51.95 | 123,600 | — | — |
| 2008-06-18 | $45.66 | $50.50 | 133,800 | — | — |
| 2008-06-17 | $46.21 | $51.11 | 126,100 | — | — |
| 2008-06-16 | $46.65 | $51.60 | 219,900 | — | — |
| 2008-06-13 | $47.04 | $52.03 | 234,400 | — | — |
| 2008-06-12 | $46.85 | $51.82 | 177,300 | — | — |
| 2008-06-11 | $45.99 | $50.87 | 112,800 | — | — |
| 2008-06-10 | $47.08 | $52.07 | 136,600 | — | — |
| 2008-06-09 | $46.64 | $51.59 | 130,400 | — | — |
| 2008-06-06 | $46.61 | $51.55 | 189,100 | — | — |
| 2008-06-05 | $48.55 | $53.70 | 164,600 | — | — |
| 2008-06-04 | $47.23 | $52.24 | 96,200 | — | — |
| 2008-06-03 | $46.69 | $51.64 | 157,800 | — | — |
| 2008-06-02 | $46.67 | $51.62 | 155,600 | — | — |
| 2008-05-30 | $47.61 | $52.66 | 174,400 | — | — |
| 2008-05-29 | $47.52 | $52.56 | 252,400 | — | — |
| 2008-05-28 | $46.77 | $51.73 | 108,800 | — | — |
| 2008-05-27 | $47.29 | $52.31 | 110,500 | — | — |
| 2008-05-23 | $46.28 | $51.19 | 95,800 | — | — |
| 2008-05-22 | $46.55 | $51.49 | 258,300 | — | — |
| 2008-05-21 | $46.85 | $51.82 | 151,100 | — | — |
| 2008-05-20 | $47.61 | $52.66 | 174,100 | — | — |
| 2008-05-19 | $47.55 | $52.59 | 176,100 | — | — |
| 2008-05-16 | $47.79 | $52.86 | 304,300 | — | — |
| 2008-05-15 | $47.48 | $52.52 | 165,900 | — | — |
| 2008-05-14 | $47.39 | $52.42 | 117,100 | — | — |
| 2008-05-13 | $47.75 | $52.82 | 229,300 | — | — |
| 2008-05-12 | $47.87 | $52.95 | 281,400 | — | — |
| 2008-05-09 | $48.67 | $53.83 | 77,100 | — | — |
| 2008-05-08 | $49.02 | $54.22 | 116,000 | — | — |
| 2008-05-07 | $47.94 | $53.03 | 85,700 | — | — |
| 2008-05-06 | $49.24 | $54.46 | 148,000 | — | — |
| 2008-05-05 | $48.75 | $53.92 | 110,600 | — | — |
| 2008-05-02 | $49.32 | $54.55 | 182,900 | — | — |
| 2008-05-01 | $50.77 | $56.16 | 96,300 | — | — |
| 2008-04-30 | $49.44 | $54.62 | 260,500 | — | — |
| 2008-04-29 | $49.23 | $54.39 | 100,300 | — | — |
| 2008-04-28 | $49.92 | $55.15 | 317,700 | — | — |
| 2008-04-25 | $48.99 | $54.12 | 186,300 | — | — |
| 2008-04-24 | $51.44 | $56.83 | 156,900 | — | — |
| 2008-04-23 | $50.73 | $56.04 | 85,900 | — | — |
| 2008-04-22 | $49.59 | $54.78 | 151,100 | — | — |
| 2008-04-21 | $50.61 | $55.91 | 81,000 | — | — |
| 2008-04-18 | $50.81 | $56.13 | 105,400 | — | — |
| 2008-04-17 | $50.36 | $55.64 | 113,000 | — | — |
| 2008-04-16 | $50.97 | $56.31 | 189,600 | — | — |
| 2008-04-15 | $49.95 | $55.18 | 94,000 | — | — |
| 2008-04-14 | $49.72 | $54.93 | 114,400 | — | — |
| 2008-04-11 | $49.60 | $54.80 | 140,100 | — | — |
| 2008-04-10 | $50.60 | $55.90 | 111,700 | — | — |
| 2008-04-09 | $49.27 | $54.43 | 82,600 | — | — |
| 2008-04-08 | $49.82 | $55.04 | 126,000 | — | — |
| 2008-04-07 | $50.35 | $55.62 | 140,600 | — | — |
| 2008-04-04 | $50.37 | $55.65 | 136,800 | — | — |
| 2008-04-03 | $50.64 | $55.94 | 205,500 | — | — |
| 2008-04-02 | $50.48 | $55.77 | 130,100 | — | — |
| 2008-04-01 | $50.00 | $55.24 | 225,600 | — | — |
| 2008-03-31 | $48.25 | $53.30 | 245,200 | — | — |
| 2008-03-28 | $48.61 | $53.70 | 171,800 | — | — |
| 2008-03-27 | $48.54 | $53.62 | 165,200 | — | — |
| 2008-03-26 | $48.75 | $53.86 | 173,000 | — | — |
| 2008-03-25 | $49.00 | $54.13 | 199,600 | — | — |
| 2008-03-24 | $49.39 | $54.56 | 257,100 | — | — |
| 2008-03-20 | $48.89 | $54.01 | 689,700 | — | — |
| 2008-03-19 | $47.72 | $52.72 | 311,900 | — | — |
| 2008-03-18 | $48.08 | $53.12 | 245,900 | — | — |
| 2008-03-17 | $45.34 | $50.09 | 158,300 | — | — |
| 2008-03-14 | $45.51 | $50.28 | 163,900 | — | — |
| 2008-03-13 | $46.98 | $51.90 | 175,500 | — | — |
| 2008-03-12 | $45.18 | $49.91 | 251,800 | — | — |
| 2008-03-11 | $46.39 | $51.25 | 301,000 | — | — |
| 2008-03-10 | $43.52 | $48.08 | 234,600 | — | — |
| 2008-03-07 | $44.03 | $48.64 | 103,500 | — | — |
| 2008-03-06 | $44.02 | $48.63 | 113,200 | — | — |
| 2008-03-05 | $45.23 | $49.97 | 109,500 | — | — |
| 2008-03-04 | $45.58 | $50.35 | 160,400 | — | — |
| 2008-03-03 | $45.62 | $50.40 | 237,800 | — | — |
| 2008-02-29 | $44.86 | $49.56 | 135,000 | — | — |
| 2008-02-28 | $46.48 | $51.35 | 159,900 | — | — |
| 2008-02-27 | $47.28 | $52.23 | 170,700 | — | — |
| 2008-02-26 | $48.25 | $53.30 | 264,200 | — | — |
| 2008-02-25 | $47.77 | $52.77 | 105,600 | — | — |
| 2008-02-22 | $47.13 | $52.07 | 109,200 | — | — |
| 2008-02-21 | $46.90 | $51.81 | 108,100 | — | — |
| 2008-02-20 | $47.64 | $52.63 | 128,900 | — | — |
| 2008-02-19 | $47.69 | $52.69 | 104,300 | — | — |
| 2008-02-15 | $47.68 | $52.67 | 146,000 | — | — |
| 2008-02-14 | $47.62 | $52.61 | 105,500 | — | — |
| 2008-02-13 | $49.22 | $54.38 | 161,900 | — | — |
| 2008-02-12 | $48.17 | $53.22 | 196,400 | — | — |
| 2008-02-11 | $46.96 | $51.88 | 111,400 | — | — |
| 2008-02-08 | $47.42 | $52.39 | 176,800 | — | — |
| 2008-02-07 | $48.49 | $53.57 | 206,500 | — | — |
| 2008-02-06 | $46.89 | $51.80 | 150,400 | — | — |
| 2008-02-05 | $47.39 | $52.35 | 157,200 | — | — |
| 2008-02-04 | $48.97 | $54.10 | 261,400 | — | — |
| 2008-02-01 | $49.45 | $54.63 | 289,100 | — | — |
| 2008-01-31 | $48.87 | $53.99 | 337,200 | — | — |
| 2008-01-30 | $48.21 | $53.19 | 183,400 | — | — |
| 2008-01-29 | $49.50 | $54.62 | 170,500 | — | — |
| 2008-01-28 | $50.75 | $56.00 | 214,800 | — | — |
| 2008-01-25 | $48.76 | $53.80 | 168,800 | — | — |
| 2008-01-24 | $49.23 | $54.32 | 399,500 | — | — |
| 2008-01-23 | $48.09 | $53.06 | 443,600 | — | — |
| 2008-01-22 | $47.16 | $52.04 | 308,400 | — | — |
| 2008-01-18 | $46.92 | $51.77 | 362,100 | — | — |
| 2008-01-17 | $48.90 | $53.95 | 274,500 | — | — |
| 2008-01-16 | $49.36 | $54.46 | 424,700 | — | — |
| 2008-01-15 | $48.09 | $53.06 | 237,500 | — | — |
| 2008-01-14 | $47.72 | $52.65 | 127,100 | — | — |
| 2008-01-11 | $46.65 | $51.47 | 185,600 | — | — |
| 2008-01-10 | $46.71 | $51.54 | 209,500 | — | — |
| 2008-01-09 | $46.16 | $50.93 | 169,800 | — | — |
| 2008-01-08 | $44.88 | $49.52 | 314,500 | — | — |
| 2008-01-07 | $45.92 | $50.67 | 189,100 | — | — |
| 2008-01-04 | $44.75 | $49.38 | 161,900 | — | — |
| 2008-01-03 | $46.09 | $50.85 | 178,800 | — | — |
| 2008-01-02 | $46.00 | $50.76 | 145,100 | — | — |