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
- 2005-05-03 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 | $35.50 | $35.50 | 179,500 | — | — |
| 2008-12-30 | $34.76 | $34.76 | 171,700 | — | — |
| 2008-12-29 | $33.51 | $33.51 | 128,700 | — | — |
| 2008-12-26 | $33.47 | $33.47 | 82,400 | — | — |
| 2008-12-24 | $33.12 | $33.12 | 107,100 | — | — |
| 2008-12-23 | $32.72 | $32.72 | 268,200 | — | — |
| 2008-12-22 | $33.39 | $33.39 | 254,900 | — | — |
| 2008-12-19 | $34.00 | $34.00 | 384,600 | — | — |
| 2008-12-18 | $32.45 | $32.45 | 227,200 | — | — |
| 2008-12-17 | $33.05 | $33.05 | 382,800 | — | — |
| 2008-12-16 | $31.37 | $31.37 | 261,900 | — | — |
| 2008-12-15 | $30.49 | $30.49 | 217,400 | — | — |
| 2008-12-12 | $30.77 | $30.77 | 167,900 | — | — |
| 2008-12-11 | $31.03 | $31.03 | 253,800 | — | — |
| 2008-12-10 | $33.40 | $33.40 | 319,000 | — | — |
| 2008-12-09 | $34.30 | $34.30 | 287,800 | — | — |
| 2008-12-08 | $33.54 | $33.54 | 347,000 | — | — |
| 2008-12-05 | $32.00 | $32.00 | 383,900 | — | — |
| 2008-12-04 | $30.98 | $30.98 | 413,600 | — | — |
| 2008-12-03 | $32.05 | $32.05 | 277,300 | — | — |
| 2008-12-02 | $30.15 | $30.15 | 413,200 | — | — |
| 2008-12-01 | $30.08 | $30.08 | 340,500 | — | — |
| 2008-11-28 | $32.20 | $32.20 | 121,500 | — | — |
| 2008-11-26 | $31.87 | $31.87 | 264,200 | — | — |
| 2008-11-25 | $30.20 | $30.20 | 350,700 | — | — |
| 2008-11-24 | $30.05 | $30.05 | 287,900 | — | — |
| 2008-11-21 | $28.07 | $28.07 | 382,400 | — | — |
| 2008-11-20 | $26.11 | $26.11 | 315,000 | — | — |
| 2008-11-19 | $27.82 | $27.82 | 360,400 | — | — |
| 2008-11-18 | $29.75 | $29.75 | 339,000 | — | — |
| 2008-11-17 | $29.64 | $29.64 | 283,200 | — | — |
| 2008-11-14 | $30.23 | $30.23 | 197,000 | — | — |
| 2008-11-13 | $32.53 | $32.53 | 426,300 | — | — |
| 2008-11-12 | $31.90 | $31.90 | 323,000 | — | — |
| 2008-11-11 | $31.94 | $31.94 | 273,600 | — | — |
| 2008-11-10 | $31.79 | $31.79 | 277,600 | — | — |
| 2008-11-07 | $33.70 | $33.70 | 317,700 | — | — |
| 2008-11-06 | $33.65 | $33.65 | 363,000 | — | — |
| 2008-11-05 | $35.52 | $35.52 | 335,300 | — | — |
| 2008-11-04 | $35.81 | $35.81 | 265,400 | — | — |
| 2008-11-03 | $35.04 | $35.04 | 780,200 | — | — |
| 2008-10-31 | $37.44 | $37.44 | 1,121,900 | — | — |
| 2008-10-30 | $39.80 | $39.80 | 413,600 | — | — |
| 2008-10-29 | $39.04 | $39.04 | 516,700 | — | — |
| 2008-10-28 | $40.08 | $40.08 | 393,600 | — | — |
| 2008-10-27 | $40.96 | $40.96 | 485,400 | — | — |
| 2008-10-24 | $42.91 | $42.91 | 378,100 | — | — |
| 2008-10-23 | $47.44 | $47.44 | 404,800 | — | — |
| 2008-10-22 | $50.53 | $50.53 | 408,300 | — | — |
| 2008-10-21 | $53.00 | $53.00 | 299,500 | — | — |
| 2008-10-20 | $54.94 | $54.94 | 246,000 | — | — |
| 2008-10-17 | $51.54 | $51.54 | 392,400 | — | — |
| 2008-10-16 | $47.99 | $47.99 | 180,900 | — | — |
| 2008-10-15 | $47.31 | $47.31 | 214,400 | — | — |
| 2008-10-14 | $49.32 | $49.32 | 174,500 | — | — |
| 2008-10-13 | $49.58 | $49.58 | 76,000 | — | — |
| 2008-10-10 | $46.18 | $46.18 | 339,000 | — | — |
| 2008-10-09 | $49.05 | $49.05 | 264,600 | — | — |
| 2008-10-08 | $55.00 | $55.00 | 199,700 | — | — |
| 2008-10-07 | $53.10 | $53.10 | 144,100 | — | — |
| 2008-10-06 | $53.23 | $53.23 | 214,400 | — | — |
| 2008-10-03 | $59.51 | $59.51 | 79,700 | — | — |
| 2008-10-02 | $57.28 | $57.28 | 60,000 | — | — |
| 2008-10-01 | $60.00 | $60.00 | 146,600 | — | — |
| 2008-09-30 | $55.47 | $55.47 | 112,700 | — | — |
| 2008-09-29 | $54.08 | $54.08 | 62,700 | — | — |
| 2008-09-26 | $57.00 | $57.00 | 44,900 | — | — |
| 2008-09-25 | $59.65 | $59.65 | 105,400 | — | — |
| 2008-09-24 | $57.34 | $57.34 | 60,800 | — | — |
| 2008-09-23 | $59.75 | $59.75 | 114,000 | — | — |
| 2008-09-22 | $60.00 | $60.00 | 104,600 | — | — |
| 2008-09-19 | $61.73 | $61.73 | 237,100 | — | — |
| 2008-09-18 | $57.78 | $57.78 | 423,100 | — | — |
| 2008-09-17 | $56.09 | $56.09 | 207,600 | — | — |
| 2008-09-16 | $59.28 | $59.28 | 147,600 | — | — |
| 2008-09-15 | $60.06 | $60.06 | 222,800 | — | — |
| 2008-09-12 | $61.41 | $61.41 | 140,600 | — | — |
| 2008-09-11 | $62.00 | $62.00 | 196,300 | — | — |
| 2008-09-10 | $62.25 | $62.25 | 174,300 | — | — |
| 2008-09-09 | $63.69 | $63.69 | 219,900 | — | — |
| 2008-09-08 | $66.55 | $66.55 | 183,800 | — | — |
| 2008-09-05 | $66.07 | $66.07 | 138,900 | — | — |
| 2008-09-04 | $66.39 | $66.39 | 198,100 | — | — |
| 2008-09-03 | $67.39 | $67.39 | 412,000 | — | — |
| 2008-09-02 | $66.63 | $66.63 | 555,700 | — | — |
| 2008-08-29 | $65.31 | $65.31 | 122,300 | — | — |
| 2008-08-28 | $65.02 | $65.02 | 134,900 | — | — |
| 2008-08-27 | $64.13 | $64.13 | 134,700 | — | — |
| 2008-08-26 | $62.97 | $62.97 | 65,600 | — | — |
| 2008-08-25 | $63.38 | $63.38 | 95,900 | — | — |
| 2008-08-22 | $64.50 | $64.50 | 104,600 | — | — |
| 2008-08-21 | $62.86 | $62.86 | 392,900 | — | — |
| 2008-08-20 | $63.70 | $63.70 | 120,300 | — | — |
| 2008-08-19 | $62.87 | $62.87 | 121,500 | — | — |
| 2008-08-18 | $64.66 | $64.66 | 94,600 | — | — |
| 2008-08-15 | $66.17 | $66.17 | 173,400 | — | — |
| 2008-08-14 | $64.82 | $64.82 | 145,400 | — | — |
| 2008-08-13 | $65.11 | $65.11 | 142,600 | — | — |
| 2008-08-12 | $65.32 | $65.32 | 164,600 | — | — |
| 2008-08-11 | $67.55 | $67.55 | 188,400 | — | — |
| 2008-08-08 | $65.52 | $65.52 | 182,700 | — | — |
| 2008-08-07 | $63.36 | $63.36 | 189,400 | — | — |
| 2008-08-06 | $65.47 | $65.47 | 139,200 | — | — |
| 2008-08-05 | $65.98 | $65.98 | 262,700 | — | — |
| 2008-08-04 | $63.95 | $63.95 | 197,700 | — | — |
| 2008-08-01 | $64.63 | $64.63 | 623,600 | — | — |
| 2008-07-31 | $62.96 | $62.96 | 200,800 | — | — |
| 2008-07-30 | $63.61 | $63.61 | 183,300 | — | — |
| 2008-07-29 | $64.21 | $64.21 | 105,700 | — | — |
| 2008-07-28 | $62.45 | $62.45 | 113,700 | — | — |
| 2008-07-25 | $63.49 | $63.49 | 95,600 | — | — |
| 2008-07-24 | $63.50 | $63.50 | 159,700 | — | — |
| 2008-07-23 | $66.02 | $66.02 | 164,800 | — | — |
| 2008-07-22 | $64.54 | $64.54 | 147,600 | — | — |
| 2008-07-21 | $63.99 | $63.99 | 153,200 | — | — |
| 2008-07-18 | $63.83 | $63.83 | 85,100 | — | — |
| 2008-07-17 | $64.06 | $64.06 | 233,000 | — | — |
| 2008-07-16 | $62.52 | $62.52 | 201,100 | — | — |
| 2008-07-15 | $61.37 | $61.37 | 211,200 | — | — |
| 2008-07-14 | $62.30 | $62.30 | 149,800 | — | — |
| 2008-07-11 | $63.79 | $63.79 | 123,200 | — | — |
| 2008-07-10 | $63.92 | $63.92 | 155,200 | — | — |
| 2008-07-09 | $65.13 | $65.13 | 153,400 | — | — |
| 2008-07-08 | $66.78 | $66.78 | 232,400 | — | — |
| 2008-07-07 | $66.70 | $66.70 | 261,000 | — | — |
| 2008-07-03 | $67.39 | $67.39 | 150,100 | — | — |
| 2008-07-02 | $68.38 | $68.38 | 199,700 | — | — |
| 2008-07-01 | $69.99 | $69.99 | 263,800 | — | — |
| 2008-06-30 | $72.03 | $72.03 | 166,600 | — | — |
| 2008-06-27 | $73.59 | $73.59 | 1,452,800 | — | — |
| 2008-06-26 | $72.30 | $72.30 | 249,900 | — | — |
| 2008-06-25 | $73.30 | $73.30 | 162,400 | — | — |
| 2008-06-24 | $71.90 | $71.90 | 138,600 | — | — |
| 2008-06-23 | $72.66 | $72.66 | 147,400 | — | — |
| 2008-06-20 | $73.18 | $73.18 | 214,900 | — | — |
| 2008-06-19 | $73.20 | $73.20 | 171,300 | — | — |
| 2008-06-18 | $73.31 | $73.31 | 148,300 | — | — |
| 2008-06-17 | $73.74 | $73.74 | 117,600 | — | — |
| 2008-06-16 | $73.99 | $73.99 | 158,700 | — | — |
| 2008-06-13 | $74.55 | $74.55 | 425,300 | — | — |
| 2008-06-12 | $69.14 | $69.14 | 101,000 | — | — |
| 2008-06-11 | $68.66 | $68.66 | 184,000 | — | — |
| 2008-06-10 | $69.97 | $69.97 | 129,900 | — | — |
| 2008-06-09 | $69.74 | $69.74 | 122,000 | — | — |
| 2008-06-06 | $69.85 | $69.85 | 185,200 | — | — |
| 2008-06-05 | $71.50 | $71.50 | 125,000 | — | — |
| 2008-06-04 | $69.28 | $69.28 | 184,200 | — | — |
| 2008-06-03 | $69.95 | $69.95 | 180,200 | — | — |
| 2008-06-02 | $70.22 | $70.22 | 223,900 | — | — |
| 2008-05-30 | $70.95 | $70.95 | 166,500 | — | — |
| 2008-05-29 | $71.85 | $71.85 | 151,200 | — | — |
| 2008-05-28 | $69.86 | $69.86 | 80,000 | — | — |
| 2008-05-27 | $70.19 | $70.19 | 95,600 | — | — |
| 2008-05-23 | $68.92 | $68.92 | 85,100 | — | — |
| 2008-05-22 | $69.94 | $69.94 | 148,400 | — | — |
| 2008-05-21 | $70.76 | $70.76 | 75,500 | — | — |
| 2008-05-20 | $72.25 | $72.25 | 102,100 | — | — |
| 2008-05-19 | $72.81 | $72.81 | 134,300 | — | — |
| 2008-05-16 | $73.53 | $73.53 | 196,200 | — | — |
| 2008-05-15 | $72.72 | $72.72 | 127,600 | — | — |
| 2008-05-14 | $73.28 | $73.28 | 163,100 | — | — |
| 2008-05-13 | $74.06 | $74.06 | 122,600 | — | — |
| 2008-05-12 | $73.74 | $73.74 | 409,200 | — | — |
| 2008-05-09 | $73.90 | $73.90 | 365,000 | — | — |
| 2008-05-08 | $73.87 | $73.87 | 354,500 | — | — |
| 2008-05-07 | $75.70 | $75.70 | 297,500 | — | — |
| 2008-05-06 | $74.97 | $74.97 | 420,100 | — | — |
| 2008-05-05 | $75.21 | $75.21 | 557,800 | — | — |
| 2008-05-02 | $71.84 | $71.84 | 1,175,200 | — | — |
| 2008-05-01 | $59.97 | $59.97 | 272,100 | — | — |
| 2008-04-30 | $57.98 | $57.98 | 104,200 | — | — |
| 2008-04-29 | $58.50 | $58.50 | 156,900 | — | — |
| 2008-04-28 | $57.93 | $57.93 | 138,600 | — | — |
| 2008-04-25 | $57.90 | $57.90 | 138,900 | — | — |
| 2008-04-24 | $57.73 | $57.73 | 225,200 | — | — |
| 2008-04-23 | $56.35 | $56.35 | 149,400 | — | — |
| 2008-04-22 | $54.60 | $54.60 | 298,900 | — | — |
| 2008-04-21 | $55.86 | $55.86 | 121,700 | — | — |
| 2008-04-18 | $56.75 | $56.75 | 177,400 | — | — |
| 2008-04-17 | $55.74 | $55.74 | 174,100 | — | — |
| 2008-04-16 | $57.35 | $57.35 | 212,400 | — | — |
| 2008-04-15 | $57.00 | $57.00 | 258,800 | — | — |
| 2008-04-14 | $59.33 | $59.33 | 173,100 | — | — |
| 2008-04-11 | $61.20 | $61.20 | 62,000 | — | — |
| 2008-04-10 | $62.89 | $62.89 | 95,900 | — | — |
| 2008-04-09 | $63.23 | $63.23 | 120,800 | — | — |
| 2008-04-08 | $64.83 | $64.83 | 126,800 | — | — |
| 2008-04-07 | $64.36 | $64.36 | 78,100 | — | — |
| 2008-04-04 | $65.13 | $65.13 | 289,400 | — | — |
| 2008-04-03 | $66.38 | $66.38 | 169,100 | — | — |
| 2008-04-02 | $66.84 | $66.84 | 230,200 | — | — |
| 2008-04-01 | $65.80 | $65.80 | 305,500 | — | — |
| 2008-03-31 | $61.35 | $61.35 | 137,800 | — | — |
| 2008-03-28 | $61.40 | $61.40 | 146,300 | — | — |
| 2008-03-27 | $61.47 | $61.47 | 149,200 | — | — |
| 2008-03-26 | $64.01 | $64.01 | 181,500 | — | — |
| 2008-03-25 | $65.20 | $65.20 | 118,000 | — | — |
| 2008-03-24 | $66.00 | $66.00 | 189,800 | — | — |
| 2008-03-20 | $62.43 | $62.43 | 305,700 | — | — |
| 2008-03-19 | $61.13 | $61.13 | 101,200 | — | — |
| 2008-03-18 | $61.99 | $61.99 | 133,700 | — | — |
| 2008-03-17 | $58.69 | $58.69 | 156,300 | — | — |
| 2008-03-14 | $60.15 | $60.15 | 218,000 | — | — |
| 2008-03-13 | $62.80 | $62.80 | 262,900 | — | — |
| 2008-03-12 | $59.72 | $59.72 | 321,600 | — | — |
| 2008-03-11 | $61.77 | $61.77 | 206,400 | — | — |
| 2008-03-10 | $59.26 | $59.26 | 196,600 | — | — |
| 2008-03-07 | $60.95 | $60.95 | 335,600 | — | — |
| 2008-03-06 | $63.18 | $63.18 | 301,400 | — | — |
| 2008-03-05 | $64.15 | $64.15 | 120,200 | — | — |
| 2008-03-04 | $63.69 | $63.69 | 222,700 | — | — |
| 2008-03-03 | $63.98 | $63.98 | 203,300 | — | — |
| 2008-02-29 | $65.19 | $65.19 | 180,800 | — | — |
| 2008-02-28 | $66.01 | $66.01 | 218,300 | — | — |
| 2008-02-27 | $65.73 | $65.73 | 228,500 | — | — |
| 2008-02-26 | $66.80 | $66.80 | 217,000 | — | — |
| 2008-02-25 | $64.05 | $64.05 | 338,100 | — | — |
| 2008-02-22 | $63.56 | $63.56 | 556,500 | — | — |
| 2008-02-21 | $66.12 | $66.12 | 215,200 | — | — |
| 2008-02-20 | $67.70 | $67.70 | 222,500 | — | — |
| 2008-02-19 | $67.08 | $67.08 | 188,200 | — | — |
| 2008-02-15 | $66.48 | $66.48 | 160,500 | — | — |
| 2008-02-14 | $65.83 | $65.83 | 173,800 | — | — |
| 2008-02-13 | $67.68 | $67.68 | 291,400 | — | — |
| 2008-02-12 | $63.78 | $63.78 | 191,800 | — | — |
| 2008-02-11 | $63.69 | $63.69 | 116,100 | — | — |
| 2008-02-08 | $64.27 | $64.27 | 202,400 | — | — |
| 2008-02-07 | $64.18 | $64.18 | 180,600 | — | — |
| 2008-02-06 | $62.87 | $62.87 | 184,200 | — | — |
| 2008-02-05 | $63.58 | $63.58 | 138,000 | — | — |
| 2008-02-04 | $66.69 | $66.69 | 143,100 | — | — |
| 2008-02-01 | $65.72 | $65.72 | 119,300 | — | — |
| 2008-01-31 | $66.05 | $66.05 | 267,700 | — | — |
| 2008-01-30 | $63.75 | $63.75 | 266,800 | — | — |
| 2008-01-29 | $61.91 | $61.91 | 167,500 | — | — |
| 2008-01-28 | $62.92 | $62.92 | 221,000 | — | — |
| 2008-01-25 | $62.18 | $62.18 | 116,000 | — | — |
| 2008-01-24 | $63.28 | $63.28 | 274,500 | — | — |
| 2008-01-23 | $62.15 | $62.15 | 337,900 | — | — |
| 2008-01-22 | $60.32 | $60.32 | 219,300 | — | — |
| 2008-01-18 | $62.20 | $62.20 | 228,700 | — | — |
| 2008-01-17 | $62.10 | $62.10 | 294,900 | — | — |
| 2008-01-16 | $65.50 | $65.50 | 217,400 | — | — |
| 2008-01-15 | $66.54 | $66.54 | 207,200 | — | — |
| 2008-01-14 | $68.10 | $68.10 | 174,000 | — | — |
| 2008-01-11 | $68.03 | $68.03 | 234,900 | — | — |
| 2008-01-10 | $68.75 | $68.75 | 375,000 | — | — |
| 2008-01-09 | $68.68 | $68.68 | 316,900 | — | — |
| 2008-01-08 | $70.05 | $70.05 | 261,300 | — | — |
| 2008-01-07 | $72.64 | $72.64 | 180,600 | — | — |
| 2008-01-04 | $75.22 | $75.22 | 254,400 | — | — |
| 2008-01-03 | $75.90 | $75.90 | 342,500 | — | — |
| 2008-01-02 | $75.84 | $75.84 | 223,700 | — | — |