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
- 1979-10-15 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 | $39.99 | $237.71 | 4,500 | — | — |
| 2008-12-30 | $39.51 | $234.86 | 11,900 | — | — |
| 2008-12-29 | $39.10 | $232.42 | 4,200 | — | — |
| 2008-12-26 | $39.24 | $231.24 | 6,400 | — | — |
| 2008-12-24 | $39.88 | $235.01 | 4,700 | — | — |
| 2008-12-23 | $37.25 | $219.51 | 2,400 | — | — |
| 2008-12-22 | $37.57 | $221.40 | 5,100 | — | — |
| 2008-12-19 | $36.71 | $216.33 | 3,500 | — | — |
| 2008-12-18 | $37.16 | $218.98 | 2,900 | — | — |
| 2008-12-17 | $36.66 | $216.03 | 14,400 | — | — |
| 2008-12-16 | $37.75 | $222.46 | 4,100 | — | — |
| 2008-12-15 | $38.50 | $226.88 | 6,400 | — | — |
| 2008-12-12 | $39.51 | $232.83 | 4,100 | — | — |
| 2008-12-11 | $42.97 | $253.22 | 2,300 | — | — |
| 2008-12-10 | $40.70 | $239.84 | 2,500 | — | — |
| 2008-12-09 | $39.74 | $234.18 | 4,000 | — | — |
| 2008-12-08 | $39.96 | $235.48 | 6,200 | — | — |
| 2008-12-05 | $36.92 | $217.57 | 10,300 | — | — |
| 2008-12-04 | $40.60 | $239.25 | 3,100 | — | — |
| 2008-12-03 | $41.75 | $246.03 | 700 | — | — |
| 2008-12-02 | $44.50 | $262.24 | 2,300 | — | — |
| 2008-12-01 | $42.88 | $252.69 | 2,200 | — | — |
| 2008-11-28 | $42.97 | $253.22 | 1,800 | — | — |
| 2008-11-26 | $43.80 | $258.11 | 2,100 | — | — |
| 2008-11-25 | $40.83 | $240.61 | 3,400 | — | — |
| 2008-11-24 | $41.43 | $241.29 | 10,800 | — | — |
| 2008-11-21 | $40.25 | $234.42 | 13,900 | — | — |
| 2008-11-20 | $43.80 | $255.09 | 5,300 | — | — |
| 2008-11-19 | $46.45 | $270.53 | 2,600 | — | — |
| 2008-11-18 | $47.50 | $276.64 | 1,800 | — | — |
| 2008-11-17 | $48.75 | $283.92 | 3,700 | — | — |
| 2008-11-14 | $52.97 | $308.50 | 3,300 | — | — |
| 2008-11-13 | $51.00 | $297.03 | 10,400 | — | — |
| 2008-11-12 | $48.94 | $285.03 | 2,400 | — | — |
| 2008-11-11 | $49.94 | $290.85 | 600 | — | — |
| 2008-11-10 | $50.70 | $295.28 | 8,700 | — | — |
| 2008-11-07 | $50.55 | $294.41 | 12,100 | — | — |
| 2008-11-06 | $52.99 | $308.62 | 6,400 | — | — |
| 2008-11-05 | $50.32 | $293.07 | 2,700 | — | — |
| 2008-11-04 | $52.00 | $302.85 | 3,700 | — | — |
| 2008-11-03 | $51.54 | $300.17 | 12,800 | — | — |
| 2008-10-31 | $53.04 | $308.91 | 3,000 | — | — |
| 2008-10-30 | $52.25 | $304.31 | 8,500 | — | — |
| 2008-10-29 | $49.50 | $288.29 | 9,100 | — | — |
| 2008-10-28 | $49.00 | $281.02 | 5,600 | — | — |
| 2008-10-27 | $51.21 | $293.69 | 5,300 | — | — |
| 2008-10-24 | $52.25 | $299.66 | 5,300 | — | — |
| 2008-10-23 | $54.01 | $309.75 | 2,500 | — | — |
| 2008-10-22 | $56.11 | $321.79 | 8,300 | — | — |
| 2008-10-21 | $59.79 | $342.90 | 3,900 | — | — |
| 2008-10-20 | $58.75 | $336.93 | 9,300 | — | — |
| 2008-10-17 | $54.70 | $313.71 | 3,600 | — | — |
| 2008-10-16 | $52.30 | $299.94 | 3,400 | — | — |
| 2008-10-15 | $52.20 | $299.37 | 6,300 | — | — |
| 2008-10-14 | $52.02 | $298.34 | 12,300 | — | — |
| 2008-10-13 | $52.20 | $299.37 | 20,500 | — | — |
| 2008-10-10 | $42.76 | $245.23 | 25,400 | — | — |
| 2008-10-09 | $45.50 | $260.95 | 19,000 | — | — |
| 2008-10-08 | $43.70 | $250.62 | 32,100 | — | — |
| 2008-10-07 | $47.25 | $270.98 | 35,000 | — | — |
| 2008-10-06 | $48.00 | $275.28 | 48,400 | — | — |
| 2008-10-03 | $54.00 | $309.69 | 25,000 | — | — |
| 2008-10-02 | $52.52 | $301.21 | 14,300 | — | — |
| 2008-10-01 | $62.85 | $360.45 | 5,100 | — | — |
| 2008-09-30 | $62.75 | $359.87 | 11,500 | — | — |
| 2008-09-29 | $66.50 | $381.38 | 11,900 | — | — |
| 2008-09-26 | $70.90 | $406.62 | 1,800 | — | — |
| 2008-09-25 | $70.00 | $396.52 | 6,900 | — | — |
| 2008-09-24 | $71.00 | $402.18 | 7,100 | — | — |
| 2008-09-23 | $70.30 | $398.22 | 5,000 | — | — |
| 2008-09-22 | $70.54 | $399.58 | 8,400 | — | — |
| 2008-09-19 | $68.00 | $385.19 | 2,600 | — | — |
| 2008-09-18 | $63.57 | $360.09 | 6,300 | — | — |
| 2008-09-17 | $62.60 | $354.60 | 9,100 | — | — |
| 2008-09-16 | $62.26 | $352.67 | 16,100 | — | — |
| 2008-09-15 | $68.05 | $385.47 | 8,900 | — | — |
| 2008-09-12 | $67.93 | $384.79 | 4,300 | — | — |
| 2008-09-11 | $67.21 | $380.71 | 4,200 | — | — |
| 2008-09-10 | $68.93 | $390.46 | 13,900 | — | — |
| 2008-09-09 | $69.10 | $391.42 | 10,200 | — | — |
| 2008-09-08 | $72.04 | $408.07 | 7,600 | — | — |
| 2008-09-05 | $71.09 | $402.69 | 10,400 | — | — |
| 2008-09-04 | $73.37 | $415.61 | 14,000 | — | — |
| 2008-09-03 | $69.21 | $392.04 | 8,300 | — | — |
| 2008-09-02 | $74.48 | $421.89 | 6,500 | — | — |
| 2008-08-29 | $77.33 | $438.04 | 7,000 | — | — |
| 2008-08-28 | $75.62 | $428.35 | 3,600 | — | — |
| 2008-08-27 | $75.54 | $427.90 | 2,800 | — | — |
| 2008-08-26 | $74.93 | $419.97 | 7,500 | — | — |
| 2008-08-25 | $73.81 | $413.70 | 2,500 | — | — |
| 2008-08-22 | $73.61 | $412.57 | 7,200 | — | — |
| 2008-08-21 | $74.31 | $416.50 | 13,000 | — | — |
| 2008-08-20 | $73.35 | $411.12 | 12,600 | — | — |
| 2008-08-19 | $72.63 | $407.08 | 6,300 | — | — |
| 2008-08-18 | $72.00 | $403.55 | 4,100 | — | — |
| 2008-08-15 | $70.89 | $397.33 | 9,200 | — | — |
| 2008-08-14 | $73.97 | $414.59 | 5,100 | — | — |
| 2008-08-13 | $72.86 | $408.37 | 3,100 | — | — |
| 2008-08-12 | $71.00 | $397.95 | 7,600 | — | — |
| 2008-08-11 | $70.30 | $394.02 | 6,300 | — | — |
| 2008-08-08 | $72.60 | $406.91 | 4,800 | — | — |
| 2008-08-07 | $73.40 | $411.40 | 20,900 | — | — |
| 2008-08-06 | $73.00 | $409.16 | 7,100 | — | — |
| 2008-08-05 | $73.30 | $410.84 | 16,800 | — | — |
| 2008-08-04 | $75.75 | $424.57 | 6,900 | — | — |
| 2008-08-01 | $76.75 | $430.17 | 3,900 | — | — |
| 2008-07-31 | $75.00 | $420.36 | 3,100 | — | — |
| 2008-07-30 | $77.60 | $434.94 | 5,600 | — | — |
| 2008-07-29 | $76.14 | $426.75 | 2,700 | — | — |
| 2008-07-28 | $76.89 | $426.64 | 3,300 | — | — |
| 2008-07-25 | $76.50 | $424.48 | 6,500 | — | — |
| 2008-07-24 | $75.18 | $417.15 | 8,000 | — | — |
| 2008-07-23 | $78.00 | $432.80 | 6,700 | — | — |
| 2008-07-22 | $80.22 | $445.12 | 5,000 | — | — |
| 2008-07-21 | $84.00 | $466.09 | 7,800 | — | — |
| 2008-07-18 | $78.96 | $438.13 | 5,300 | — | — |
| 2008-07-17 | $77.50 | $430.03 | 8,800 | — | — |
| 2008-07-16 | $77.19 | $428.31 | 11,400 | — | — |
| 2008-07-15 | $80.85 | $448.62 | 6,800 | — | — |
| 2008-07-14 | $81.00 | $449.45 | 3,400 | — | — |
| 2008-07-11 | $79.35 | $440.29 | 2,400 | — | — |
| 2008-07-10 | $78.67 | $436.52 | 6,500 | — | — |
| 2008-07-09 | $78.50 | $435.58 | 6,000 | — | — |
| 2008-07-08 | $78.00 | $432.80 | 13,600 | — | — |
| 2008-07-07 | $80.88 | $448.78 | 19,300 | — | — |
| 2008-07-03 | $81.35 | $451.39 | 6,100 | — | — |
| 2008-07-02 | $82.76 | $459.21 | 7,400 | — | — |
| 2008-07-01 | $84.64 | $469.65 | 6,200 | — | — |
| 2008-06-30 | $82.50 | $457.77 | 5,000 | — | — |
| 2008-06-27 | $81.75 | $453.61 | 2,600 | — | — |
| 2008-06-26 | $79.97 | $443.73 | 5,400 | — | — |
| 2008-06-25 | $79.60 | $437.97 | 8,300 | — | — |
| 2008-06-24 | $79.65 | $438.25 | 5,100 | — | — |
| 2008-06-23 | $80.40 | $442.37 | 1,900 | — | — |
| 2008-06-20 | $78.97 | $434.51 | 4,600 | — | — |
| 2008-06-19 | $79.90 | $439.62 | 5,700 | — | — |
| 2008-06-18 | $80.96 | $445.46 | 3,700 | — | — |
| 2008-06-17 | $80.00 | $440.17 | 8,300 | — | — |
| 2008-06-16 | $78.70 | $433.02 | 7,600 | — | — |
| 2008-06-13 | $77.07 | $424.05 | 3,000 | — | — |
| 2008-06-12 | $76.75 | $422.29 | 2,000 | — | — |
| 2008-06-11 | $75.50 | $415.41 | 4,800 | — | — |
| 2008-06-10 | $74.00 | $407.16 | 4,700 | — | — |
| 2008-06-09 | $74.69 | $410.96 | 5,200 | — | — |
| 2008-06-06 | $73.56 | $404.74 | 3,900 | — | — |
| 2008-06-05 | $72.85 | $400.83 | 2,900 | — | — |
| 2008-06-04 | $72.50 | $398.91 | 5,500 | — | — |
| 2008-06-03 | $73.93 | $406.78 | 2,500 | — | — |
| 2008-06-02 | $74.50 | $409.91 | 3,000 | — | — |
| 2008-05-30 | $76.03 | $418.33 | 10,300 | — | — |
| 2008-05-29 | $74.59 | $410.41 | 3,600 | — | — |
| 2008-05-28 | $74.99 | $412.61 | 6,700 | — | — |
| 2008-05-27 | $75.70 | $412.91 | 13,800 | — | — |
| 2008-05-23 | $74.26 | $405.06 | 2,900 | — | — |
| 2008-05-22 | $73.11 | $398.78 | 7,600 | — | — |
| 2008-05-21 | $75.96 | $414.33 | 19,700 | — | — |
| 2008-05-20 | $73.20 | $399.27 | 9,500 | — | — |
| 2008-05-19 | $73.00 | $398.18 | 2,700 | — | — |
| 2008-05-16 | $72.25 | $394.09 | 3,700 | — | — |
| 2008-05-15 | $71.41 | $389.51 | 1,700 | — | — |
| 2008-05-14 | $71.50 | $390.00 | 3,300 | — | — |
| 2008-05-13 | $71.23 | $388.53 | 6,400 | — | — |
| 2008-05-12 | $70.53 | $384.71 | 12,700 | — | — |
| 2008-05-09 | $71.86 | $391.97 | 1,500 | — | — |
| 2008-05-08 | $71.46 | $389.78 | 5,700 | — | — |
| 2008-05-07 | $71.00 | $387.27 | 1,900 | — | — |
| 2008-05-06 | $71.80 | $391.64 | 4,300 | — | — |
| 2008-05-05 | $71.05 | $387.55 | 2,800 | — | — |
| 2008-05-02 | $70.32 | $383.57 | 2,900 | — | — |
| 2008-05-01 | $71.60 | $390.55 | 10,500 | — | — |
| 2008-04-30 | $72.00 | $392.73 | 10,900 | — | — |
| 2008-04-29 | $71.83 | $391.80 | 1,800 | — | — |
| 2008-04-28 | $72.48 | $395.35 | 2,800 | — | — |
| 2008-04-25 | $71.45 | $386.84 | 4,200 | — | — |
| 2008-04-24 | $72.27 | $391.28 | 1,900 | — | — |
| 2008-04-23 | $73.80 | $399.56 | 4,500 | — | — |
| 2008-04-22 | $73.80 | $399.56 | 7,600 | — | — |
| 2008-04-21 | $71.78 | $388.62 | 3,700 | — | — |
| 2008-04-18 | $70.12 | $379.64 | 6,100 | — | — |
| 2008-04-17 | $70.00 | $378.99 | 5,200 | — | — |
| 2008-04-16 | $70.00 | $378.99 | 25,800 | — | — |
| 2008-04-15 | $70.86 | $383.64 | 7,500 | — | — |
| 2008-04-14 | $70.21 | $380.12 | 6,100 | — | — |
| 2008-04-11 | $70.00 | $378.99 | 1,200 | — | — |
| 2008-04-10 | $70.30 | $380.61 | 1,400 | — | — |
| 2008-04-09 | $71.23 | $385.65 | 7,000 | — | — |
| 2008-04-08 | $71.50 | $387.11 | 2,700 | — | — |
| 2008-04-07 | $70.55 | $381.97 | 8,400 | — | — |
| 2008-04-04 | $68.12 | $368.81 | 5,700 | — | — |
| 2008-04-03 | $68.25 | $369.51 | 4,100 | — | — |
| 2008-04-02 | $68.25 | $369.51 | 3,100 | — | — |
| 2008-04-01 | $67.88 | $367.51 | 2,600 | — | — |
| 2008-03-31 | $68.21 | $369.30 | 7,200 | — | — |
| 2008-03-28 | $68.10 | $368.70 | 1,000 | — | — |
| 2008-03-27 | $68.10 | $368.70 | 1,500 | — | — |
| 2008-03-26 | $68.65 | $368.79 | 5,000 | — | — |
| 2008-03-25 | $67.50 | $362.61 | 5,100 | — | — |
| 2008-03-24 | $67.05 | $360.19 | 3,100 | — | — |
| 2008-03-20 | $66.30 | $356.16 | 9,500 | — | — |
| 2008-03-19 | $68.60 | $368.52 | 1,100 | — | — |
| 2008-03-18 | $68.66 | $368.84 | 3,200 | — | — |
| 2008-03-17 | $70.50 | $378.73 | 2,400 | — | — |
| 2008-03-14 | $69.29 | $372.23 | 1,400 | — | — |
| 2008-03-13 | $69.28 | $372.17 | 400 | — | — |
| 2008-03-12 | $69.75 | $374.70 | 1,500 | — | — |
| 2008-03-11 | $69.80 | $374.97 | 2,800 | — | — |
| 2008-03-10 | $69.36 | $372.60 | 4,300 | — | — |
| 2008-03-07 | $70.00 | $376.04 | 4,000 | — | — |
| 2008-03-06 | $68.80 | $369.59 | 6,800 | — | — |
| 2008-03-05 | $69.85 | $375.23 | 3,700 | — | — |
| 2008-03-04 | $69.50 | $373.35 | 2,000 | — | — |
| 2008-03-03 | $69.24 | $371.96 | 5,600 | — | — |
| 2008-02-29 | $68.91 | $370.18 | 5,300 | — | — |
| 2008-02-28 | $70.01 | $376.09 | 2,100 | — | — |
| 2008-02-27 | $69.54 | $373.57 | 10,800 | — | — |
| 2008-02-26 | $70.75 | $377.19 | 5,500 | — | — |
| 2008-02-25 | $70.98 | $378.42 | 3,700 | — | — |
| 2008-02-22 | $69.88 | $372.56 | 6,900 | — | — |
| 2008-02-21 | $69.70 | $371.60 | 8,800 | — | — |
| 2008-02-20 | $69.76 | $371.92 | 6,400 | — | — |
| 2008-02-19 | $69.44 | $370.21 | 8,800 | — | — |
| 2008-02-15 | $68.50 | $365.20 | 4,500 | — | — |
| 2008-02-14 | $68.70 | $366.26 | 9,300 | — | — |
| 2008-02-13 | $65.80 | $350.80 | 7,200 | — | — |
| 2008-02-12 | $63.10 | $336.41 | 11,700 | — | — |
| 2008-02-11 | $62.20 | $331.61 | 9,800 | — | — |
| 2008-02-08 | $60.50 | $322.55 | 36,500 | — | — |
| 2008-02-07 | $60.00 | $319.88 | 14,300 | — | — |
| 2008-02-06 | $59.34 | $316.36 | 7,100 | — | — |
| 2008-02-05 | $60.25 | $321.22 | 12,900 | — | — |
| 2008-02-04 | $60.56 | $322.87 | 13,400 | — | — |
| 2008-02-01 | $62.38 | $332.57 | 5,000 | — | — |
| 2008-01-31 | $61.99 | $330.49 | 4,000 | — | — |
| 2008-01-30 | $58.99 | $314.50 | 9,300 | — | — |
| 2008-01-29 | $59.30 | $316.15 | 2,800 | — | — |
| 2008-01-28 | $58.82 | $311.07 | 14,900 | — | — |
| 2008-01-25 | $57.00 | $301.45 | 5,700 | — | — |
| 2008-01-24 | $55.80 | $295.10 | 8,900 | — | — |
| 2008-01-23 | $55.65 | $294.31 | 9,300 | — | — |
| 2008-01-22 | $56.40 | $298.28 | 6,800 | — | — |
| 2008-01-18 | $56.87 | $300.76 | 10,400 | — | — |
| 2008-01-17 | $58.34 | $308.54 | 9,800 | — | — |
| 2008-01-16 | $59.58 | $315.09 | 8,200 | — | — |
| 2008-01-15 | $59.51 | $314.72 | 5,400 | — | — |
| 2008-01-14 | $59.01 | $312.08 | 13,000 | — | — |
| 2008-01-11 | $58.84 | $311.18 | 21,500 | — | — |
| 2008-01-10 | $59.01 | $312.08 | 12,100 | — | — |
| 2008-01-09 | $61.89 | $327.31 | 4,000 | — | — |
| 2008-01-08 | $61.25 | $323.93 | 11,100 | — | — |
| 2008-01-07 | $60.51 | $320.01 | 45,200 | — | — |
| 2008-01-04 | $63.90 | $337.94 | 7,300 | — | — |
| 2008-01-03 | $67.10 | $354.86 | 5,800 | — | — |
| 2008-01-02 | $68.45 | $362.00 | 4,300 | — | — |