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
- 1973-05-03 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 | $31.33 | $82.87 | 319,600 | — | — |
| 2008-12-30 | $30.49 | $80.65 | 426,200 | — | — |
| 2008-12-29 | $29.70 | $78.56 | 441,100 | — | — |
| 2008-12-26 | $29.85 | $78.09 | 233,300 | — | — |
| 2008-12-24 | $29.49 | $77.15 | 192,000 | — | — |
| 2008-12-23 | $29.24 | $76.50 | 503,300 | — | — |
| 2008-12-22 | $29.65 | $77.57 | 604,900 | — | — |
| 2008-12-19 | $30.13 | $78.83 | 987,400 | — | — |
| 2008-12-18 | $30.52 | $79.85 | 696,500 | — | — |
| 2008-12-17 | $31.09 | $81.34 | 536,500 | — | — |
| 2008-12-16 | $31.30 | $81.89 | 516,900 | — | — |
| 2008-12-15 | $30.04 | $78.59 | 499,000 | — | — |
| 2008-12-12 | $30.39 | $79.51 | 494,300 | — | — |
| 2008-12-11 | $30.17 | $78.93 | 551,900 | — | — |
| 2008-12-10 | $31.14 | $81.47 | 747,500 | — | — |
| 2008-12-09 | $29.83 | $78.04 | 765,700 | — | — |
| 2008-12-08 | $29.99 | $78.46 | 919,700 | — | — |
| 2008-12-05 | $29.10 | $76.13 | 803,900 | — | — |
| 2008-12-04 | $28.17 | $73.70 | 642,500 | — | — |
| 2008-12-03 | $30.58 | $80.00 | 605,700 | — | — |
| 2008-12-02 | $30.46 | $79.69 | 546,900 | — | — |
| 2008-12-01 | $29.48 | $77.13 | 787,700 | — | — |
| 2008-11-28 | $32.53 | $85.10 | 343,700 | — | — |
| 2008-11-26 | $32.29 | $84.48 | 770,500 | — | — |
| 2008-11-25 | $32.22 | $84.29 | 706,100 | — | — |
| 2008-11-24 | $31.94 | $83.56 | 674,500 | — | — |
| 2008-11-21 | $30.35 | $79.40 | 924,900 | — | — |
| 2008-11-20 | $27.21 | $71.19 | 940,600 | — | — |
| 2008-11-19 | $30.12 | $78.80 | 697,600 | — | — |
| 2008-11-18 | $32.23 | $84.32 | 637,600 | — | — |
| 2008-11-17 | $31.89 | $83.43 | 623,700 | — | — |
| 2008-11-14 | $31.96 | $83.61 | 660,400 | — | — |
| 2008-11-13 | $32.76 | $85.71 | 806,900 | — | — |
| 2008-11-12 | $29.57 | $77.36 | 738,100 | — | — |
| 2008-11-11 | $31.93 | $83.53 | 480,700 | — | — |
| 2008-11-10 | $33.10 | $86.60 | 816,800 | — | — |
| 2008-11-07 | $32.69 | $85.52 | 1,074,900 | — | — |
| 2008-11-06 | $33.27 | $87.04 | 453,500 | — | — |
| 2008-11-05 | $35.73 | $93.48 | 474,100 | — | — |
| 2008-11-04 | $36.60 | $95.75 | 718,900 | — | — |
| 2008-11-03 | $35.48 | $92.82 | 525,100 | — | — |
| 2008-10-31 | $36.19 | $94.68 | 754,000 | — | — |
| 2008-10-30 | $36.44 | $95.33 | 936,200 | — | — |
| 2008-10-29 | $34.44 | $90.10 | 1,210,600 | — | — |
| 2008-10-28 | $33.69 | $88.14 | 1,031,500 | — | — |
| 2008-10-27 | $31.46 | $82.31 | 624,300 | — | — |
| 2008-10-24 | $33.42 | $87.43 | 1,080,900 | — | — |
| 2008-10-23 | $34.34 | $89.84 | 1,215,200 | — | — |
| 2008-10-22 | $34.09 | $89.19 | 593,200 | — | — |
| 2008-10-21 | $36.50 | $95.49 | 662,200 | — | — |
| 2008-10-20 | $37.31 | $97.61 | 777,500 | — | — |
| 2008-10-17 | $34.04 | $89.05 | 1,473,600 | — | — |
| 2008-10-16 | $33.25 | $86.99 | 1,019,000 | — | — |
| 2008-10-15 | $31.30 | $81.89 | 956,800 | — | — |
| 2008-10-14 | $34.03 | $89.03 | 1,026,400 | — | — |
| 2008-10-13 | $34.46 | $90.15 | 820,400 | — | — |
| 2008-10-10 | $29.30 | $76.65 | 1,635,900 | — | — |
| 2008-10-09 | $31.65 | $82.80 | 976,700 | — | — |
| 2008-10-08 | $35.61 | $93.16 | 1,525,700 | — | — |
| 2008-10-07 | $36.08 | $94.39 | 1,273,200 | — | — |
| 2008-10-06 | $37.85 | $99.02 | 1,535,200 | — | — |
| 2008-10-03 | $40.03 | $104.73 | 1,254,400 | — | — |
| 2008-10-02 | $39.54 | $103.44 | 709,300 | — | — |
| 2008-10-01 | $41.66 | $108.99 | 569,300 | — | — |
| 2008-09-30 | $42.18 | $110.35 | 865,700 | — | — |
| 2008-09-29 | $39.75 | $103.99 | 925,200 | — | — |
| 2008-09-26 | $44.57 | $116.60 | 631,400 | — | — |
| 2008-09-25 | $44.90 | $116.62 | 934,100 | — | — |
| 2008-09-24 | $44.95 | $116.75 | 867,100 | — | — |
| 2008-09-23 | $45.62 | $118.49 | 888,000 | — | — |
| 2008-09-22 | $46.55 | $120.90 | 789,000 | — | — |
| 2008-09-19 | $48.25 | $125.32 | 1,140,400 | — | — |
| 2008-09-18 | $46.91 | $121.84 | 1,242,300 | — | — |
| 2008-09-17 | $45.25 | $117.53 | 1,478,500 | — | — |
| 2008-09-16 | $45.69 | $118.67 | 1,533,600 | — | — |
| 2008-09-15 | $45.02 | $116.93 | 1,170,900 | — | — |
| 2008-09-12 | $46.50 | $120.77 | 684,600 | — | — |
| 2008-09-11 | $44.76 | $116.25 | 828,000 | — | — |
| 2008-09-10 | $44.25 | $114.93 | 1,165,600 | — | — |
| 2008-09-09 | $43.08 | $111.89 | 1,035,500 | — | — |
| 2008-09-08 | $45.56 | $118.33 | 706,500 | — | — |
| 2008-09-05 | $45.30 | $117.66 | 1,107,200 | — | — |
| 2008-09-04 | $45.68 | $118.64 | 802,300 | — | — |
| 2008-09-03 | $45.86 | $119.11 | 734,600 | — | — |
| 2008-09-02 | $46.13 | $119.81 | 608,600 | — | — |
| 2008-08-29 | $47.31 | $122.88 | 327,900 | — | — |
| 2008-08-28 | $47.95 | $124.54 | 286,400 | — | — |
| 2008-08-27 | $47.76 | $124.04 | 459,600 | — | — |
| 2008-08-26 | $47.18 | $122.54 | 791,500 | — | — |
| 2008-08-25 | $47.06 | $122.23 | 485,000 | — | — |
| 2008-08-22 | $48.06 | $124.82 | 522,400 | — | — |
| 2008-08-21 | $48.23 | $125.27 | 817,600 | — | — |
| 2008-08-20 | $47.69 | $123.86 | 627,200 | — | — |
| 2008-08-19 | $47.79 | $124.12 | 353,100 | — | — |
| 2008-08-18 | $46.92 | $121.86 | 640,800 | — | — |
| 2008-08-15 | $47.44 | $123.21 | 515,800 | — | — |
| 2008-08-14 | $47.47 | $123.29 | 466,900 | — | — |
| 2008-08-13 | $48.26 | $125.34 | 604,000 | — | — |
| 2008-08-12 | $47.65 | $123.76 | 724,900 | — | — |
| 2008-08-11 | $47.20 | $122.59 | 1,230,600 | — | — |
| 2008-08-08 | $46.45 | $120.64 | 1,824,300 | — | — |
| 2008-08-07 | $50.08 | $130.07 | 785,200 | — | — |
| 2008-08-06 | $49.94 | $129.71 | 722,500 | — | — |
| 2008-08-05 | $48.66 | $126.38 | 886,500 | — | — |
| 2008-08-04 | $47.70 | $123.89 | 586,800 | — | — |
| 2008-08-01 | $48.88 | $126.95 | 569,400 | — | — |
| 2008-07-31 | $49.79 | $129.32 | 572,800 | — | — |
| 2008-07-30 | $50.50 | $131.16 | 683,000 | — | — |
| 2008-07-29 | $49.52 | $128.62 | 542,600 | — | — |
| 2008-07-28 | $50.12 | $130.17 | 573,600 | — | — |
| 2008-07-25 | $49.55 | $128.69 | 774,900 | — | — |
| 2008-07-24 | $50.63 | $131.50 | 486,000 | — | — |
| 2008-07-23 | $50.96 | $132.36 | 658,600 | — | — |
| 2008-07-22 | $51.64 | $134.12 | 776,600 | — | — |
| 2008-07-21 | $53.29 | $138.41 | 463,800 | — | — |
| 2008-07-18 | $52.30 | $135.84 | 1,060,900 | — | — |
| 2008-07-17 | $52.45 | $136.23 | 786,800 | — | — |
| 2008-07-16 | $54.57 | $141.73 | 609,800 | — | — |
| 2008-07-15 | $56.50 | $146.74 | 557,300 | — | — |
| 2008-07-14 | $58.10 | $150.90 | 546,300 | — | — |
| 2008-07-11 | $57.39 | $149.06 | 730,700 | — | — |
| 2008-07-10 | $56.57 | $146.93 | 440,800 | — | — |
| 2008-07-09 | $56.50 | $146.74 | 610,300 | — | — |
| 2008-07-08 | $55.52 | $144.20 | 698,100 | — | — |
| 2008-07-07 | $56.46 | $146.64 | 730,400 | — | — |
| 2008-07-03 | $57.62 | $149.65 | 510,100 | — | — |
| 2008-07-02 | $58.86 | $152.87 | 598,700 | — | — |
| 2008-07-01 | $59.63 | $154.87 | 586,500 | — | — |
| 2008-06-30 | $59.48 | $154.48 | 670,500 | — | — |
| 2008-06-27 | $58.12 | $150.95 | 678,700 | — | — |
| 2008-06-26 | $57.74 | $149.97 | 525,000 | — | — |
| 2008-06-25 | $58.10 | $150.06 | 504,900 | — | — |
| 2008-06-24 | $58.30 | $150.57 | 498,600 | — | — |
| 2008-06-23 | $58.99 | $152.35 | 519,200 | — | — |
| 2008-06-20 | $57.70 | $149.02 | 947,300 | — | — |
| 2008-06-19 | $58.30 | $150.57 | 395,000 | — | — |
| 2008-06-18 | $59.00 | $152.38 | 468,200 | — | — |
| 2008-06-17 | $58.89 | $152.10 | 363,400 | — | — |
| 2008-06-16 | $58.59 | $151.32 | 381,200 | — | — |
| 2008-06-13 | $57.84 | $149.38 | 531,100 | — | — |
| 2008-06-12 | $58.31 | $150.60 | 325,500 | — | — |
| 2008-06-11 | $58.67 | $151.53 | 496,900 | — | — |
| 2008-06-10 | $59.06 | $152.54 | 443,500 | — | — |
| 2008-06-09 | $59.43 | $153.49 | 1,000,600 | — | — |
| 2008-06-06 | $58.97 | $152.30 | 553,800 | — | — |
| 2008-06-05 | $59.66 | $154.08 | 724,400 | — | — |
| 2008-06-04 | $58.67 | $151.53 | 507,500 | — | — |
| 2008-06-03 | $59.03 | $152.46 | 836,300 | — | — |
| 2008-06-02 | $59.10 | $152.64 | 1,008,000 | — | — |
| 2008-05-30 | $60.31 | $155.76 | 1,744,900 | — | — |
| 2008-05-29 | $60.56 | $156.41 | 350,200 | — | — |
| 2008-05-28 | $61.13 | $157.88 | 295,800 | — | — |
| 2008-05-27 | $60.93 | $157.36 | 412,700 | — | — |
| 2008-05-23 | $60.16 | $155.38 | 489,600 | — | — |
| 2008-05-22 | $61.30 | $158.32 | 655,300 | — | — |
| 2008-05-21 | $61.93 | $159.95 | 2,028,000 | — | — |
| 2008-05-20 | $58.74 | $151.71 | 301,600 | — | — |
| 2008-05-19 | $58.47 | $151.01 | 242,700 | — | — |
| 2008-05-16 | $58.80 | $151.86 | 422,200 | — | — |
| 2008-05-15 | $57.41 | $148.27 | 445,900 | — | — |
| 2008-05-14 | $56.77 | $146.62 | 254,000 | — | — |
| 2008-05-13 | $57.05 | $147.34 | 284,500 | — | — |
| 2008-05-12 | $56.50 | $145.92 | 420,100 | — | — |
| 2008-05-09 | $55.61 | $143.62 | 295,800 | — | — |
| 2008-05-08 | $55.81 | $144.14 | 413,700 | — | — |
| 2008-05-07 | $55.60 | $143.60 | 441,600 | — | — |
| 2008-05-06 | $55.45 | $143.21 | 543,300 | — | — |
| 2008-05-05 | $54.78 | $141.48 | 770,200 | — | — |
| 2008-05-02 | $53.89 | $139.18 | 1,656,500 | — | — |
| 2008-05-01 | $51.00 | $131.72 | 559,200 | — | — |
| 2008-04-30 | $51.18 | $132.18 | 429,000 | — | — |
| 2008-04-29 | $51.38 | $132.70 | 399,300 | — | — |
| 2008-04-28 | $52.53 | $135.67 | 417,700 | — | — |
| 2008-04-25 | $52.35 | $135.21 | 343,600 | — | — |
| 2008-04-24 | $52.33 | $135.15 | 602,800 | — | — |
| 2008-04-23 | $52.08 | $134.51 | 411,500 | — | — |
| 2008-04-22 | $51.65 | $133.40 | 236,200 | — | — |
| 2008-04-21 | $52.08 | $134.51 | 341,700 | — | — |
| 2008-04-18 | $52.52 | $135.64 | 387,100 | — | — |
| 2008-04-17 | $51.58 | $133.22 | 355,200 | — | — |
| 2008-04-16 | $52.56 | $135.75 | 703,200 | — | — |
| 2008-04-15 | $50.73 | $131.02 | 599,900 | — | — |
| 2008-04-14 | $49.37 | $127.51 | 460,900 | — | — |
| 2008-04-11 | $49.04 | $126.66 | 566,600 | — | — |
| 2008-04-10 | $49.67 | $128.28 | 480,000 | — | — |
| 2008-04-09 | $49.98 | $129.08 | 744,600 | — | — |
| 2008-04-08 | $50.55 | $130.56 | 762,000 | — | — |
| 2008-04-07 | $48.53 | $125.34 | 445,900 | — | — |
| 2008-04-04 | $47.98 | $123.92 | 489,100 | — | — |
| 2008-04-03 | $47.62 | $122.99 | 505,800 | — | — |
| 2008-04-02 | $48.30 | $124.75 | 584,800 | — | — |
| 2008-04-01 | $47.70 | $123.20 | 388,700 | — | — |
| 2008-03-31 | $47.21 | $121.93 | 659,000 | — | — |
| 2008-03-28 | $46.81 | $120.90 | 439,000 | — | — |
| 2008-03-27 | $46.83 | $120.95 | 543,900 | — | — |
| 2008-03-26 | $46.97 | $120.51 | 671,900 | — | — |
| 2008-03-25 | $46.87 | $120.25 | 521,300 | — | — |
| 2008-03-24 | $46.30 | $118.79 | 732,600 | — | — |
| 2008-03-20 | $45.61 | $117.02 | 843,300 | — | — |
| 2008-03-19 | $46.04 | $118.12 | 905,000 | — | — |
| 2008-03-18 | $47.53 | $121.95 | 664,300 | — | — |
| 2008-03-17 | $46.04 | $118.12 | 761,700 | — | — |
| 2008-03-14 | $46.69 | $119.79 | 867,000 | — | — |
| 2008-03-13 | $47.00 | $120.59 | 788,600 | — | — |
| 2008-03-12 | $46.87 | $120.25 | 649,800 | — | — |
| 2008-03-11 | $47.05 | $120.71 | 761,800 | — | — |
| 2008-03-10 | $46.79 | $120.05 | 668,300 | — | — |
| 2008-03-07 | $48.01 | $123.18 | 1,065,500 | — | — |
| 2008-03-06 | $47.61 | $122.15 | 601,600 | — | — |
| 2008-03-05 | $48.60 | $124.69 | 950,500 | — | — |
| 2008-03-04 | $47.24 | $121.20 | 894,200 | — | — |
| 2008-03-03 | $47.58 | $122.07 | 533,000 | — | — |
| 2008-02-29 | $47.05 | $120.71 | 677,400 | — | — |
| 2008-02-28 | $48.05 | $123.28 | 374,900 | — | — |
| 2008-02-27 | $47.97 | $123.08 | 616,900 | — | — |
| 2008-02-26 | $48.61 | $124.72 | 576,000 | — | — |
| 2008-02-25 | $48.45 | $124.31 | 920,300 | — | — |
| 2008-02-22 | $47.86 | $122.79 | 585,700 | — | — |
| 2008-02-21 | $47.28 | $121.30 | 583,100 | — | — |
| 2008-02-20 | $47.60 | $122.13 | 571,400 | — | — |
| 2008-02-19 | $47.13 | $120.92 | 590,700 | — | — |
| 2008-02-15 | $46.00 | $118.02 | 418,800 | — | — |
| 2008-02-14 | $46.26 | $118.69 | 457,200 | — | — |
| 2008-02-13 | $46.86 | $120.23 | 669,800 | — | — |
| 2008-02-12 | $45.46 | $116.64 | 852,800 | — | — |
| 2008-02-11 | $46.02 | $118.07 | 847,500 | — | — |
| 2008-02-08 | $46.00 | $118.02 | 1,806,100 | — | — |
| 2008-02-07 | $42.50 | $109.04 | 600,600 | — | — |
| 2008-02-06 | $42.06 | $107.91 | 579,100 | — | — |
| 2008-02-05 | $42.35 | $108.66 | 568,300 | — | — |
| 2008-02-04 | $43.91 | $112.66 | 622,400 | — | — |
| 2008-02-01 | $43.54 | $111.71 | 852,600 | — | — |
| 2008-01-31 | $43.11 | $110.61 | 1,161,900 | — | — |
| 2008-01-30 | $42.42 | $108.84 | 787,000 | — | — |
| 2008-01-29 | $42.20 | $108.27 | 614,600 | — | — |
| 2008-01-28 | $42.04 | $107.86 | 621,500 | — | — |
| 2008-01-25 | $41.43 | $106.30 | 1,094,300 | — | — |
| 2008-01-24 | $41.35 | $106.09 | 1,047,400 | — | — |
| 2008-01-23 | $41.17 | $105.63 | 1,807,600 | — | — |
| 2008-01-22 | $39.55 | $101.47 | 1,359,900 | — | — |
| 2008-01-18 | $40.72 | $104.47 | 1,093,900 | — | — |
| 2008-01-17 | $41.67 | $106.91 | 1,219,100 | — | — |
| 2008-01-16 | $43.26 | $110.99 | 1,304,000 | — | — |
| 2008-01-15 | $45.02 | $115.51 | 705,400 | — | — |
| 2008-01-14 | $45.63 | $117.07 | 302,100 | — | — |
| 2008-01-11 | $45.57 | $116.92 | 511,500 | — | — |
| 2008-01-10 | $45.94 | $117.87 | 565,700 | — | — |
| 2008-01-09 | $45.78 | $117.46 | 944,600 | — | — |
| 2008-01-08 | $45.52 | $116.79 | 788,400 | — | — |
| 2008-01-07 | $45.93 | $117.84 | 721,500 | — | — |
| 2008-01-04 | $45.91 | $117.79 | 568,400 | — | — |
| 2008-01-03 | $46.33 | $118.87 | 716,900 | — | — |
| 2008-01-02 | $46.56 | $119.46 | 833,300 | — | — |