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
- 1995-12-15 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 | $36.83 | $39.69 | 390,600 | — | — |
| 2008-12-30 | $35.30 | $38.04 | 340,400 | — | — |
| 2008-12-29 | $33.68 | $36.29 | 350,500 | — | — |
| 2008-12-26 | $34.11 | $36.76 | 364,000 | — | — |
| 2008-12-24 | $33.94 | $36.57 | 362,100 | — | — |
| 2008-12-23 | $34.04 | $36.68 | 751,000 | — | — |
| 2008-12-22 | $34.41 | $37.08 | 566,400 | — | — |
| 2008-12-19 | $35.66 | $38.43 | 897,700 | — | — |
| 2008-12-18 | $35.00 | $37.72 | 547,800 | — | — |
| 2008-12-17 | $34.91 | $37.62 | 691,300 | — | — |
| 2008-12-16 | $33.29 | $35.87 | 883,900 | — | — |
| 2008-12-15 | $32.25 | $34.75 | 617,400 | — | — |
| 2008-12-12 | $32.69 | $35.23 | 1,014,900 | — | — |
| 2008-12-11 | $32.15 | $34.64 | 776,100 | — | — |
| 2008-12-10 | $34.75 | $37.45 | 619,500 | — | — |
| 2008-12-09 | $33.89 | $36.52 | 612,400 | — | — |
| 2008-12-08 | $35.56 | $38.32 | 578,200 | — | — |
| 2008-12-05 | $33.47 | $36.07 | 517,100 | — | — |
| 2008-12-04 | $32.17 | $34.67 | 666,500 | — | — |
| 2008-12-03 | $32.64 | $35.17 | 498,700 | — | — |
| 2008-12-02 | $31.98 | $34.46 | 668,700 | — | — |
| 2008-12-01 | $31.76 | $34.22 | 777,600 | — | — |
| 2008-11-28 | $34.61 | $37.30 | 229,300 | — | — |
| 2008-11-26 | $33.45 | $36.05 | 586,700 | — | — |
| 2008-11-25 | $32.09 | $34.58 | 1,065,000 | — | — |
| 2008-11-24 | $30.42 | $32.78 | 748,200 | — | — |
| 2008-11-21 | $28.55 | $30.77 | 963,000 | — | — |
| 2008-11-20 | $28.35 | $30.55 | 1,299,100 | — | — |
| 2008-11-19 | $29.12 | $31.38 | 471,800 | — | — |
| 2008-11-18 | $30.63 | $33.01 | 994,600 | — | — |
| 2008-11-17 | $31.82 | $34.29 | 581,900 | — | — |
| 2008-11-14 | $32.98 | $35.54 | 555,400 | — | — |
| 2008-11-13 | $33.06 | $35.63 | 635,100 | — | — |
| 2008-11-12 | $31.59 | $34.04 | 725,100 | — | — |
| 2008-11-11 | $32.66 | $35.19 | 249,700 | — | — |
| 2008-11-10 | $33.27 | $35.85 | 155,300 | — | — |
| 2008-11-07 | $33.82 | $36.44 | 203,000 | — | — |
| 2008-11-06 | $33.33 | $35.92 | 255,900 | — | — |
| 2008-11-05 | $34.53 | $37.21 | 401,700 | — | — |
| 2008-11-04 | $37.09 | $39.97 | 358,600 | — | — |
| 2008-11-03 | $36.26 | $39.07 | 551,700 | — | — |
| 2008-10-31 | $35.86 | $38.64 | 460,900 | — | — |
| 2008-10-30 | $35.37 | $38.11 | 353,800 | — | — |
| 2008-10-29 | $34.95 | $37.66 | 501,900 | — | — |
| 2008-10-28 | $34.59 | $37.27 | 503,200 | — | — |
| 2008-10-27 | $31.60 | $33.84 | 535,100 | — | — |
| 2008-10-24 | $33.35 | $35.71 | 566,700 | — | — |
| 2008-10-23 | $34.18 | $36.60 | 922,900 | — | — |
| 2008-10-22 | $34.14 | $36.56 | 563,800 | — | — |
| 2008-10-21 | $35.99 | $38.54 | 1,081,700 | — | — |
| 2008-10-20 | $39.11 | $41.88 | 463,800 | — | — |
| 2008-10-17 | $37.79 | $40.46 | 495,400 | — | — |
| 2008-10-16 | $38.07 | $40.76 | 500,200 | — | — |
| 2008-10-15 | $36.82 | $39.43 | 248,700 | — | — |
| 2008-10-14 | $40.00 | $42.83 | 442,400 | — | — |
| 2008-10-13 | $40.95 | $43.85 | 208,500 | — | — |
| 2008-10-10 | $39.90 | $42.72 | 1,035,300 | — | — |
| 2008-10-09 | $36.97 | $39.59 | 498,800 | — | — |
| 2008-10-08 | $38.62 | $41.35 | 1,166,800 | — | — |
| 2008-10-07 | $38.48 | $41.20 | 529,400 | — | — |
| 2008-10-06 | $41.15 | $44.06 | 805,500 | — | — |
| 2008-10-03 | $41.00 | $43.90 | 694,800 | — | — |
| 2008-10-02 | $41.50 | $44.44 | 763,400 | — | — |
| 2008-10-01 | $42.54 | $45.55 | 863,400 | — | — |
| 2008-09-30 | $46.07 | $49.33 | 470,100 | — | — |
| 2008-09-29 | $45.75 | $48.99 | 641,000 | — | — |
| 2008-09-26 | $46.93 | $50.25 | 462,100 | — | — |
| 2008-09-25 | $46.77 | $50.08 | 428,400 | — | — |
| 2008-09-24 | $46.20 | $49.47 | 599,600 | — | — |
| 2008-09-23 | $47.49 | $50.85 | 492,300 | — | — |
| 2008-09-22 | $47.68 | $51.05 | 458,500 | — | — |
| 2008-09-19 | $50.05 | $53.59 | 793,200 | — | — |
| 2008-09-18 | $49.41 | $52.91 | 1,250,100 | — | — |
| 2008-09-17 | $50.63 | $54.21 | 1,122,400 | — | — |
| 2008-09-16 | $51.61 | $55.26 | 788,800 | — | — |
| 2008-09-15 | $49.54 | $53.05 | 470,800 | — | — |
| 2008-09-12 | $50.04 | $53.58 | 496,600 | — | — |
| 2008-09-11 | $48.88 | $52.34 | 498,900 | — | — |
| 2008-09-10 | $49.22 | $52.70 | 467,200 | — | — |
| 2008-09-09 | $48.42 | $51.85 | 453,900 | — | — |
| 2008-09-08 | $49.95 | $53.49 | 450,300 | — | — |
| 2008-09-05 | $48.20 | $51.61 | 642,000 | — | — |
| 2008-09-04 | $49.77 | $53.29 | 317,400 | — | — |
| 2008-09-03 | $51.82 | $55.49 | 453,600 | — | — |
| 2008-09-02 | $51.27 | $54.90 | 300,400 | — | — |
| 2008-08-29 | $50.93 | $54.53 | 229,700 | — | — |
| 2008-08-28 | $52.14 | $55.83 | 185,400 | — | — |
| 2008-08-27 | $50.58 | $54.16 | 132,800 | — | — |
| 2008-08-26 | $49.80 | $53.32 | 135,500 | — | — |
| 2008-08-25 | $49.75 | $53.27 | 142,500 | — | — |
| 2008-08-22 | $51.05 | $54.66 | 211,100 | — | — |
| 2008-08-21 | $50.02 | $53.56 | 193,800 | — | — |
| 2008-08-20 | $49.97 | $53.51 | 224,300 | — | — |
| 2008-08-19 | $50.36 | $53.92 | 277,500 | — | — |
| 2008-08-18 | $51.13 | $54.75 | 233,300 | — | — |
| 2008-08-15 | $51.54 | $55.19 | 296,500 | — | — |
| 2008-08-14 | $51.25 | $54.88 | 668,000 | — | — |
| 2008-08-13 | $50.11 | $53.66 | 518,800 | — | — |
| 2008-08-12 | $49.51 | $53.01 | 311,100 | — | — |
| 2008-08-11 | $49.42 | $52.92 | 281,700 | — | — |
| 2008-08-08 | $48.52 | $51.95 | 224,600 | — | — |
| 2008-08-07 | $46.64 | $49.94 | 250,600 | — | — |
| 2008-08-06 | $47.86 | $51.25 | 223,400 | — | — |
| 2008-08-05 | $48.16 | $51.57 | 445,800 | — | — |
| 2008-08-04 | $46.86 | $50.18 | 635,400 | — | — |
| 2008-08-01 | $46.23 | $49.50 | 542,800 | — | — |
| 2008-07-31 | $47.70 | $51.08 | 407,000 | — | — |
| 2008-07-30 | $47.78 | $51.16 | 358,700 | — | — |
| 2008-07-29 | $47.43 | $50.79 | 540,400 | — | — |
| 2008-07-28 | $45.64 | $48.87 | 486,200 | — | — |
| 2008-07-25 | $46.17 | $49.44 | 958,700 | — | — |
| 2008-07-24 | $46.87 | $50.19 | 640,100 | — | — |
| 2008-07-23 | $48.93 | $52.39 | 464,200 | — | — |
| 2008-07-22 | $48.78 | $52.23 | 649,200 | — | — |
| 2008-07-21 | $47.58 | $50.95 | 500,800 | — | — |
| 2008-07-18 | $47.82 | $51.20 | 516,100 | — | — |
| 2008-07-17 | $47.47 | $50.83 | 928,000 | — | — |
| 2008-07-16 | $46.69 | $49.99 | 1,035,400 | — | — |
| 2008-07-15 | $44.62 | $47.78 | 1,586,100 | — | — |
| 2008-07-14 | $45.12 | $48.31 | 704,800 | — | — |
| 2008-07-11 | $45.35 | $48.56 | 1,159,200 | — | — |
| 2008-07-10 | $45.14 | $48.33 | 818,400 | — | — |
| 2008-07-09 | $44.75 | $47.92 | 1,046,300 | — | — |
| 2008-07-08 | $46.03 | $49.29 | 1,320,600 | — | — |
| 2008-07-07 | $44.04 | $46.94 | 1,102,600 | — | — |
| 2008-07-03 | $43.20 | $46.05 | 684,200 | — | — |
| 2008-07-02 | $42.84 | $45.66 | 1,892,900 | — | — |
| 2008-07-01 | $42.43 | $45.23 | 1,873,000 | — | — |
| 2008-06-30 | $44.11 | $47.02 | 1,027,600 | — | — |
| 2008-06-27 | $45.10 | $48.07 | 843,500 | — | — |
| 2008-06-26 | $45.42 | $48.41 | 669,900 | — | — |
| 2008-06-25 | $47.05 | $50.15 | 776,300 | — | — |
| 2008-06-24 | $46.53 | $49.60 | 786,300 | — | — |
| 2008-06-23 | $47.91 | $51.07 | 387,500 | — | — |
| 2008-06-20 | $48.59 | $51.79 | 727,700 | — | — |
| 2008-06-19 | $49.81 | $53.09 | 659,800 | — | — |
| 2008-06-18 | $49.80 | $53.08 | 607,400 | — | — |
| 2008-06-17 | $49.58 | $52.85 | 545,500 | — | — |
| 2008-06-16 | $49.35 | $52.60 | 574,200 | — | — |
| 2008-06-13 | $49.49 | $52.75 | 1,085,100 | — | — |
| 2008-06-12 | $49.55 | $52.82 | 964,600 | — | — |
| 2008-06-11 | $50.84 | $54.19 | 437,500 | — | — |
| 2008-06-10 | $52.10 | $55.53 | 411,000 | — | — |
| 2008-06-09 | $52.25 | $55.69 | 294,200 | — | — |
| 2008-06-06 | $52.64 | $56.11 | 575,600 | — | — |
| 2008-06-05 | $53.75 | $57.29 | 393,100 | — | — |
| 2008-06-04 | $53.29 | $56.80 | 346,000 | — | — |
| 2008-06-03 | $53.37 | $56.89 | 371,100 | — | — |
| 2008-06-02 | $53.25 | $56.76 | 473,500 | — | — |
| 2008-05-30 | $54.50 | $58.09 | 486,300 | — | — |
| 2008-05-29 | $53.79 | $57.34 | 500,200 | — | — |
| 2008-05-28 | $53.62 | $57.15 | 341,500 | — | — |
| 2008-05-27 | $52.49 | $55.95 | 530,800 | — | — |
| 2008-05-23 | $50.79 | $54.14 | 425,600 | — | — |
| 2008-05-22 | $51.09 | $54.46 | 309,300 | — | — |
| 2008-05-21 | $51.16 | $54.53 | 711,300 | — | — |
| 2008-05-20 | $50.83 | $54.18 | 906,000 | — | — |
| 2008-05-19 | $50.70 | $54.04 | 413,000 | — | — |
| 2008-05-16 | $50.40 | $53.72 | 360,600 | — | — |
| 2008-05-15 | $50.09 | $53.39 | 178,100 | — | — |
| 2008-05-14 | $49.55 | $52.82 | 463,800 | — | — |
| 2008-05-13 | $49.46 | $52.72 | 610,200 | — | — |
| 2008-05-12 | $49.37 | $52.62 | 367,800 | — | — |
| 2008-05-09 | $48.00 | $51.16 | 414,400 | — | — |
| 2008-05-08 | $48.61 | $51.81 | 394,900 | — | — |
| 2008-05-07 | $48.60 | $51.80 | 276,900 | — | — |
| 2008-05-06 | $49.82 | $53.10 | 366,300 | — | — |
| 2008-05-05 | $50.13 | $53.43 | 636,200 | — | — |
| 2008-05-02 | $50.68 | $54.02 | 560,500 | — | — |
| 2008-05-01 | $49.95 | $53.24 | 521,100 | — | — |
| 2008-04-30 | $48.76 | $51.97 | 549,400 | — | — |
| 2008-04-29 | $49.06 | $52.29 | 357,300 | — | — |
| 2008-04-28 | $49.33 | $52.58 | 264,500 | — | — |
| 2008-04-25 | $49.20 | $52.44 | 476,200 | — | — |
| 2008-04-24 | $48.70 | $51.91 | 303,900 | — | — |
| 2008-04-23 | $48.17 | $51.34 | 445,300 | — | — |
| 2008-04-22 | $47.74 | $50.89 | 838,100 | — | — |
| 2008-04-21 | $48.82 | $52.04 | 662,500 | — | — |
| 2008-04-18 | $48.07 | $51.24 | 438,300 | — | — |
| 2008-04-17 | $47.32 | $50.44 | 338,600 | — | — |
| 2008-04-16 | $47.04 | $50.14 | 365,500 | — | — |
| 2008-04-15 | $45.78 | $48.80 | 443,400 | — | — |
| 2008-04-14 | $45.81 | $48.64 | 410,300 | — | — |
| 2008-04-11 | $45.43 | $48.23 | 580,400 | — | — |
| 2008-04-10 | $45.58 | $48.39 | 1,295,800 | — | — |
| 2008-04-09 | $44.94 | $47.71 | 1,387,300 | — | — |
| 2008-04-08 | $46.83 | $49.72 | 2,043,100 | — | — |
| 2008-04-07 | $42.60 | $45.23 | 803,800 | — | — |
| 2008-04-04 | $43.41 | $46.09 | 473,500 | — | — |
| 2008-04-03 | $43.12 | $45.78 | 341,400 | — | — |
| 2008-04-02 | $43.38 | $46.06 | 452,700 | — | — |
| 2008-04-01 | $43.25 | $45.92 | 645,700 | — | — |
| 2008-03-31 | $42.25 | $44.86 | 337,600 | — | — |
| 2008-03-28 | $41.43 | $43.99 | 242,700 | — | — |
| 2008-03-27 | $41.88 | $44.46 | 345,000 | — | — |
| 2008-03-26 | $42.28 | $44.89 | 387,500 | — | — |
| 2008-03-25 | $42.54 | $45.17 | 481,400 | — | — |
| 2008-03-24 | $42.47 | $45.09 | 639,300 | — | — |
| 2008-03-20 | $40.78 | $43.30 | 521,900 | — | — |
| 2008-03-19 | $39.69 | $42.14 | 627,200 | — | — |
| 2008-03-18 | $39.46 | $41.90 | 679,000 | — | — |
| 2008-03-17 | $37.53 | $39.85 | 716,000 | — | — |
| 2008-03-14 | $38.28 | $40.64 | 360,100 | — | — |
| 2008-03-13 | $38.88 | $41.28 | 394,700 | — | — |
| 2008-03-12 | $38.41 | $40.78 | 474,100 | — | — |
| 2008-03-11 | $38.71 | $41.10 | 1,198,900 | — | — |
| 2008-03-10 | $39.01 | $41.42 | 505,100 | — | — |
| 2008-03-07 | $40.70 | $43.21 | 483,500 | — | — |
| 2008-03-06 | $40.06 | $42.53 | 452,800 | — | — |
| 2008-03-05 | $41.84 | $44.42 | 469,900 | — | — |
| 2008-03-04 | $40.67 | $43.18 | 469,600 | — | — |
| 2008-03-03 | $41.17 | $43.71 | 584,300 | — | — |
| 2008-02-29 | $40.58 | $43.08 | 348,100 | — | — |
| 2008-02-28 | $41.59 | $44.16 | 437,800 | — | — |
| 2008-02-27 | $43.20 | $45.87 | 418,800 | — | — |
| 2008-02-26 | $42.60 | $45.23 | 367,800 | — | — |
| 2008-02-25 | $41.77 | $44.35 | 538,600 | — | — |
| 2008-02-22 | $40.32 | $42.81 | 455,300 | — | — |
| 2008-02-21 | $40.40 | $42.89 | 370,600 | — | — |
| 2008-02-20 | $40.74 | $43.25 | 399,900 | — | — |
| 2008-02-19 | $39.86 | $42.32 | 441,100 | — | — |
| 2008-02-15 | $39.71 | $42.16 | 280,500 | — | — |
| 2008-02-14 | $40.23 | $42.71 | 438,400 | — | — |
| 2008-02-13 | $41.14 | $43.68 | 435,300 | — | — |
| 2008-02-12 | $40.43 | $42.93 | 598,900 | — | — |
| 2008-02-11 | $39.88 | $42.34 | 372,400 | — | — |
| 2008-02-08 | $39.06 | $41.47 | 401,700 | — | — |
| 2008-02-07 | $38.92 | $41.32 | 611,500 | — | — |
| 2008-02-06 | $38.14 | $40.49 | 602,600 | — | — |
| 2008-02-05 | $38.92 | $41.32 | 830,600 | — | — |
| 2008-02-04 | $41.04 | $43.57 | 409,000 | — | — |
| 2008-02-01 | $41.52 | $44.08 | 464,700 | — | — |
| 2008-01-31 | $40.87 | $43.39 | 585,100 | — | — |
| 2008-01-30 | $40.05 | $42.52 | 698,200 | — | — |
| 2008-01-29 | $40.40 | $42.89 | 639,400 | — | — |
| 2008-01-28 | $39.65 | $42.10 | 691,200 | — | — |
| 2008-01-25 | $37.93 | $40.27 | 1,014,700 | — | — |
| 2008-01-24 | $39.22 | $41.64 | 1,004,500 | — | — |
| 2008-01-23 | $38.26 | $40.62 | 1,441,300 | — | — |
| 2008-01-22 | $36.86 | $39.14 | 1,184,800 | — | — |
| 2008-01-18 | $35.68 | $37.88 | 692,300 | — | — |
| 2008-01-17 | $35.13 | $37.30 | 932,300 | — | — |
| 2008-01-16 | $36.61 | $38.68 | 957,800 | — | — |
| 2008-01-15 | $35.75 | $37.77 | 724,300 | — | — |
| 2008-01-14 | $36.01 | $38.04 | 964,300 | — | — |
| 2008-01-11 | $35.81 | $37.83 | 1,282,500 | — | — |
| 2008-01-10 | $35.81 | $37.83 | 1,528,200 | — | — |
| 2008-01-09 | $37.14 | $39.24 | 1,298,900 | — | — |
| 2008-01-08 | $38.52 | $40.70 | 908,700 | — | — |
| 2008-01-07 | $38.68 | $40.87 | 699,800 | — | — |
| 2008-01-04 | $37.87 | $40.01 | 718,300 | — | — |
| 2008-01-03 | $38.85 | $41.05 | 330,000 | — | — |
| 2008-01-02 | $39.55 | $41.78 | 1,131,400 | — | — |