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
- 1987-01-02 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 | $50.64 | $542.43 | 24,000 | — | — |
| 2008-12-30 | $48.21 | $516.40 | 8,900 | — | — |
| 2008-12-29 | $46.18 | $494.66 | 11,100 | — | — |
| 2008-12-26 | $48.20 | $513.72 | 12,900 | — | — |
| 2008-12-24 | $46.82 | $499.02 | 5,700 | — | — |
| 2008-12-23 | $46.13 | $491.66 | 17,800 | — | — |
| 2008-12-22 | $46.57 | $496.35 | 15,000 | — | — |
| 2008-12-19 | $46.50 | $495.60 | 59,000 | — | — |
| 2008-12-18 | $45.00 | $479.62 | 26,400 | — | — |
| 2008-12-17 | $44.58 | $475.14 | 39,000 | — | — |
| 2008-12-16 | $46.30 | $493.47 | 38,300 | — | — |
| 2008-12-15 | $48.00 | $511.59 | 55,000 | — | — |
| 2008-12-12 | $49.63 | $528.96 | 34,400 | — | — |
| 2008-12-11 | $46.00 | $490.28 | 23,000 | — | — |
| 2008-12-10 | $47.75 | $508.93 | 11,200 | — | — |
| 2008-12-09 | $46.30 | $493.47 | 33,800 | — | — |
| 2008-12-08 | $49.95 | $532.38 | 41,700 | — | — |
| 2008-12-05 | $45.75 | $487.61 | 39,400 | — | — |
| 2008-12-04 | $43.61 | $464.80 | 47,000 | — | — |
| 2008-12-03 | $44.40 | $473.22 | 39,600 | — | — |
| 2008-12-02 | $41.95 | $447.11 | 40,000 | — | — |
| 2008-12-01 | $38.50 | $410.34 | 33,300 | — | — |
| 2008-11-28 | $45.39 | $483.77 | 14,700 | — | — |
| 2008-11-26 | $45.24 | $482.18 | 32,000 | — | — |
| 2008-11-25 | $42.57 | $453.72 | 40,600 | — | — |
| 2008-11-24 | $45.95 | $489.74 | 53,000 | — | — |
| 2008-11-21 | $43.50 | $463.63 | 54,900 | — | — |
| 2008-11-20 | $35.00 | $373.04 | 28,500 | — | — |
| 2008-11-19 | $37.25 | $397.02 | 23,300 | — | — |
| 2008-11-18 | $42.49 | $452.87 | 30,500 | — | — |
| 2008-11-17 | $42.70 | $455.10 | 11,300 | — | — |
| 2008-11-14 | $41.93 | $446.90 | 25,400 | — | — |
| 2008-11-13 | $45.94 | $489.64 | 26,500 | — | — |
| 2008-11-12 | $41.25 | $439.65 | 22,400 | — | — |
| 2008-11-11 | $44.34 | $472.58 | 22,200 | — | — |
| 2008-11-10 | $43.63 | $465.02 | 24,900 | — | — |
| 2008-11-07 | $44.20 | $471.09 | 39,400 | — | — |
| 2008-11-06 | $41.95 | $447.11 | 30,100 | — | — |
| 2008-11-05 | $40.60 | $432.72 | 31,800 | — | — |
| 2008-11-04 | $41.75 | $444.98 | 33,200 | — | — |
| 2008-11-03 | $39.50 | $421.00 | 19,300 | — | — |
| 2008-10-31 | $41.01 | $437.09 | 72,000 | — | — |
| 2008-10-30 | $37.00 | $394.35 | 21,700 | — | — |
| 2008-10-29 | $35.77 | $381.24 | 23,000 | — | — |
| 2008-10-28 | $36.04 | $384.12 | 37,800 | — | — |
| 2008-10-27 | $35.51 | $378.47 | 20,100 | — | — |
| 2008-10-24 | $37.70 | $401.81 | 29,500 | — | — |
| 2008-10-23 | $39.13 | $417.05 | 13,800 | — | — |
| 2008-10-22 | $38.33 | $408.53 | 23,700 | — | — |
| 2008-10-21 | $38.93 | $414.92 | 17,700 | — | — |
| 2008-10-20 | $39.75 | $423.66 | 18,200 | — | — |
| 2008-10-17 | $37.75 | $402.35 | 38,100 | — | — |
| 2008-10-16 | $38.91 | $414.71 | 38,600 | — | — |
| 2008-10-15 | $38.79 | $413.43 | 21,000 | — | — |
| 2008-10-14 | $42.97 | $457.98 | 28,500 | — | — |
| 2008-10-13 | $44.80 | $477.49 | 41,200 | — | — |
| 2008-10-10 | $44.45 | $473.76 | 37,300 | — | — |
| 2008-10-09 | $39.00 | $415.67 | 36,000 | — | — |
| 2008-10-08 | $44.45 | $473.76 | 32,400 | — | — |
| 2008-10-07 | $45.92 | $489.42 | 41,700 | — | — |
| 2008-10-06 | $47.65 | $507.86 | 31,200 | — | — |
| 2008-10-03 | $46.76 | $498.38 | 15,800 | — | — |
| 2008-10-02 | $46.50 | $495.60 | 8,800 | — | — |
| 2008-10-01 | $46.85 | $499.34 | 22,000 | — | — |
| 2008-09-30 | $47.12 | $502.21 | 44,000 | — | — |
| 2008-09-29 | $47.50 | $506.26 | 12,100 | — | — |
| 2008-09-26 | $49.48 | $527.37 | 15,500 | — | — |
| 2008-09-25 | $48.99 | $519.59 | 30,100 | — | — |
| 2008-09-24 | $49.22 | $522.03 | 28,900 | — | — |
| 2008-09-23 | $49.36 | $523.51 | 42,200 | — | — |
| 2008-09-22 | $50.31 | $533.59 | 57,200 | — | — |
| 2008-09-19 | $50.07 | $531.04 | 135,200 | — | — |
| 2008-09-18 | $49.24 | $522.24 | 50,200 | — | — |
| 2008-09-17 | $46.91 | $497.53 | 22,600 | — | — |
| 2008-09-16 | $49.50 | $524.99 | 25,900 | — | — |
| 2008-09-15 | $47.25 | $501.13 | 15,600 | — | — |
| 2008-09-12 | $47.94 | $508.45 | 10,900 | — | — |
| 2008-09-11 | $49.00 | $519.69 | 17,900 | — | — |
| 2008-09-10 | $50.03 | $530.62 | 15,500 | — | — |
| 2008-09-09 | $49.54 | $525.42 | 13,500 | — | — |
| 2008-09-08 | $49.95 | $529.77 | 27,600 | — | — |
| 2008-09-05 | $48.78 | $517.36 | 8,500 | — | — |
| 2008-09-04 | $47.96 | $508.66 | 10,500 | — | — |
| 2008-09-03 | $49.75 | $527.65 | 21,600 | — | — |
| 2008-09-02 | $48.00 | $509.09 | 14,600 | — | — |
| 2008-08-29 | $49.72 | $527.33 | 24,600 | — | — |
| 2008-08-28 | $49.65 | $526.59 | 17,000 | — | — |
| 2008-08-27 | $48.66 | $516.09 | 16,900 | — | — |
| 2008-08-26 | $47.18 | $500.39 | 10,300 | — | — |
| 2008-08-25 | $47.00 | $498.48 | 11,000 | — | — |
| 2008-08-22 | $48.24 | $511.63 | 10,400 | — | — |
| 2008-08-21 | $47.91 | $508.13 | 12,200 | — | — |
| 2008-08-20 | $48.81 | $517.68 | 15,300 | — | — |
| 2008-08-19 | $49.08 | $520.54 | 22,300 | — | — |
| 2008-08-18 | $49.37 | $523.62 | 18,300 | — | — |
| 2008-08-15 | $49.85 | $528.71 | 54,600 | — | — |
| 2008-08-14 | $50.48 | $535.39 | 21,500 | — | — |
| 2008-08-13 | $50.30 | $533.48 | 24,600 | — | — |
| 2008-08-12 | $50.07 | $531.04 | 35,500 | — | — |
| 2008-08-11 | $50.57 | $536.34 | 29,800 | — | — |
| 2008-08-08 | $50.38 | $534.33 | 27,200 | — | — |
| 2008-08-07 | $49.99 | $530.19 | 15,900 | — | — |
| 2008-08-06 | $49.82 | $528.39 | 14,000 | — | — |
| 2008-08-05 | $51.06 | $541.54 | 29,900 | — | — |
| 2008-08-04 | $50.34 | $533.90 | 17,300 | — | — |
| 2008-08-01 | $51.05 | $541.43 | 10,900 | — | — |
| 2008-07-31 | $50.89 | $539.74 | 18,000 | — | — |
| 2008-07-30 | $50.92 | $540.06 | 17,100 | — | — |
| 2008-07-29 | $50.35 | $534.01 | 24,400 | — | — |
| 2008-07-28 | $49.06 | $520.33 | 8,100 | — | — |
| 2008-07-25 | $50.05 | $530.83 | 28,600 | — | — |
| 2008-07-24 | $49.37 | $523.62 | 16,600 | — | — |
| 2008-07-23 | $48.76 | $517.15 | 13,800 | — | — |
| 2008-07-22 | $48.03 | $509.40 | 35,700 | — | — |
| 2008-07-21 | $45.60 | $483.63 | 4,400 | — | — |
| 2008-07-18 | $45.31 | $480.56 | 16,600 | — | — |
| 2008-07-17 | $45.36 | $481.09 | 17,100 | — | — |
| 2008-07-16 | $46.75 | $495.83 | 20,700 | — | — |
| 2008-07-15 | $45.68 | $484.48 | 16,800 | — | — |
| 2008-07-14 | $45.10 | $478.33 | 11,800 | — | — |
| 2008-07-11 | $46.01 | $487.98 | 17,500 | — | — |
| 2008-07-10 | $44.36 | $470.48 | 11,100 | — | — |
| 2008-07-09 | $43.96 | $466.24 | 19,900 | — | — |
| 2008-07-08 | $44.99 | $477.16 | 42,500 | — | — |
| 2008-07-07 | $43.35 | $459.77 | 29,900 | — | — |
| 2008-07-03 | $43.45 | $460.83 | 24,400 | — | — |
| 2008-07-02 | $43.25 | $458.71 | 159,100 | — | — |
| 2008-07-01 | $45.00 | $477.27 | 65,700 | — | — |
| 2008-06-30 | $45.83 | $486.07 | 61,100 | — | — |
| 2008-06-27 | $46.00 | $487.87 | 217,400 | — | — |
| 2008-06-26 | $47.18 | $500.39 | 51,700 | — | — |
| 2008-06-25 | $47.82 | $504.63 | 12,700 | — | — |
| 2008-06-24 | $47.50 | $501.25 | 45,900 | — | — |
| 2008-06-23 | $48.10 | $507.59 | 36,100 | — | — |
| 2008-06-20 | $48.00 | $506.53 | 62,100 | — | — |
| 2008-06-19 | $48.50 | $511.81 | 13,400 | — | — |
| 2008-06-18 | $48.27 | $509.38 | 16,900 | — | — |
| 2008-06-17 | $48.67 | $513.60 | 26,400 | — | — |
| 2008-06-16 | $49.19 | $519.09 | 33,500 | — | — |
| 2008-06-13 | $48.91 | $516.13 | 36,600 | — | — |
| 2008-06-12 | $48.88 | $515.82 | 24,000 | — | — |
| 2008-06-11 | $49.00 | $517.08 | 32,100 | — | — |
| 2008-06-10 | $49.15 | $518.67 | 30,700 | — | — |
| 2008-06-09 | $49.58 | $523.20 | 22,800 | — | — |
| 2008-06-06 | $50.13 | $529.01 | 11,300 | — | — |
| 2008-06-05 | $51.62 | $544.73 | 14,100 | — | — |
| 2008-06-04 | $50.75 | $535.55 | 8,200 | — | — |
| 2008-06-03 | $50.65 | $534.50 | 14,100 | — | — |
| 2008-06-02 | $51.04 | $538.61 | 13,800 | — | — |
| 2008-05-30 | $52.25 | $551.38 | 33,400 | — | — |
| 2008-05-29 | $52.35 | $552.44 | 8,800 | — | — |
| 2008-05-28 | $50.58 | $533.76 | 18,900 | — | — |
| 2008-05-27 | $51.15 | $539.77 | 8,800 | — | — |
| 2008-05-23 | $50.54 | $533.33 | 9,200 | — | — |
| 2008-05-22 | $50.35 | $531.33 | 9,800 | — | — |
| 2008-05-21 | $49.90 | $526.58 | 9,000 | — | — |
| 2008-05-20 | $49.94 | $527.00 | 9,800 | — | — |
| 2008-05-19 | $50.11 | $528.80 | 32,600 | — | — |
| 2008-05-16 | $50.37 | $531.54 | 36,200 | — | — |
| 2008-05-15 | $50.50 | $532.91 | 25,800 | — | — |
| 2008-05-14 | $51.35 | $541.88 | 9,000 | — | — |
| 2008-05-13 | $51.13 | $539.56 | 6,000 | — | — |
| 2008-05-12 | $51.24 | $540.72 | 9,000 | — | — |
| 2008-05-09 | $50.01 | $527.74 | 9,000 | — | — |
| 2008-05-08 | $50.67 | $534.71 | 17,200 | — | — |
| 2008-05-07 | $50.00 | $527.64 | 18,600 | — | — |
| 2008-05-06 | $51.63 | $544.84 | 43,200 | — | — |
| 2008-05-05 | $50.28 | $530.59 | 14,200 | — | — |
| 2008-05-02 | $50.45 | $532.39 | 14,600 | — | — |
| 2008-05-01 | $51.50 | $543.47 | 9,200 | — | — |
| 2008-04-30 | $50.09 | $528.59 | 21,900 | — | — |
| 2008-04-29 | $50.42 | $532.07 | 4,900 | — | — |
| 2008-04-28 | $51.42 | $542.62 | 7,300 | — | — |
| 2008-04-25 | $51.86 | $547.26 | 25,300 | — | — |
| 2008-04-24 | $51.28 | $541.14 | 14,500 | — | — |
| 2008-04-23 | $49.84 | $525.95 | 12,000 | — | — |
| 2008-04-22 | $49.96 | $527.21 | 19,600 | — | — |
| 2008-04-21 | $51.19 | $540.19 | 4,500 | — | — |
| 2008-04-18 | $52.16 | $550.43 | 11,700 | — | — |
| 2008-04-17 | $50.78 | $535.87 | 5,500 | — | — |
| 2008-04-16 | $51.53 | $543.78 | 16,200 | — | — |
| 2008-04-15 | $49.81 | $525.63 | 4,200 | — | — |
| 2008-04-14 | $48.06 | $507.16 | 6,300 | — | — |
| 2008-04-11 | $47.62 | $502.52 | 12,900 | — | — |
| 2008-04-10 | $48.85 | $515.50 | 8,900 | — | — |
| 2008-04-09 | $48.32 | $509.91 | 7,700 | — | — |
| 2008-04-08 | $49.51 | $522.47 | 5,500 | — | — |
| 2008-04-07 | $49.22 | $519.41 | 5,600 | — | — |
| 2008-04-04 | $50.10 | $528.69 | 6,400 | — | — |
| 2008-04-03 | $50.99 | $538.08 | 5,300 | — | — |
| 2008-04-02 | $50.78 | $535.87 | 9,200 | — | — |
| 2008-04-01 | $50.86 | $536.71 | 11,000 | — | — |
| 2008-03-31 | $48.70 | $513.92 | 9,300 | — | — |
| 2008-03-28 | $48.90 | $516.03 | 6,600 | — | — |
| 2008-03-27 | $49.73 | $524.79 | 12,000 | — | — |
| 2008-03-26 | $49.95 | $524.89 | 6,700 | — | — |
| 2008-03-25 | $49.35 | $518.59 | 22,300 | — | — |
| 2008-03-24 | $50.64 | $532.14 | 15,800 | — | — |
| 2008-03-20 | $49.95 | $524.89 | 87,200 | — | — |
| 2008-03-19 | $49.93 | $524.68 | 17,700 | — | — |
| 2008-03-18 | $50.48 | $530.46 | 14,700 | — | — |
| 2008-03-17 | $48.50 | $509.66 | 9,700 | — | — |
| 2008-03-14 | $47.69 | $501.14 | 9,400 | — | — |
| 2008-03-13 | $49.23 | $517.33 | 20,100 | — | — |
| 2008-03-12 | $48.06 | $505.03 | 34,300 | — | — |
| 2008-03-11 | $48.25 | $507.03 | 26,000 | — | — |
| 2008-03-10 | $46.45 | $488.11 | 4,200 | — | — |
| 2008-03-07 | $46.28 | $486.33 | 9,800 | — | — |
| 2008-03-06 | $46.11 | $484.54 | 15,900 | — | — |
| 2008-03-05 | $47.17 | $495.68 | 3,600 | — | — |
| 2008-03-04 | $46.90 | $492.84 | 12,900 | — | — |
| 2008-03-03 | $47.00 | $493.89 | 15,600 | — | — |
| 2008-02-29 | $46.66 | $490.32 | 22,100 | — | — |
| 2008-02-28 | $46.91 | $492.95 | 13,900 | — | — |
| 2008-02-27 | $47.08 | $494.73 | 15,900 | — | — |
| 2008-02-26 | $48.23 | $506.82 | 11,300 | — | — |
| 2008-02-25 | $47.50 | $499.15 | 9,000 | — | — |
| 2008-02-22 | $47.00 | $493.89 | 25,900 | — | — |
| 2008-02-21 | $47.01 | $494.00 | 7,900 | — | — |
| 2008-02-20 | $47.83 | $502.61 | 3,600 | — | — |
| 2008-02-19 | $47.30 | $497.05 | 12,800 | — | — |
| 2008-02-15 | $47.50 | $499.15 | 22,100 | — | — |
| 2008-02-14 | $47.71 | $501.35 | 18,600 | — | — |
| 2008-02-13 | $49.26 | $517.64 | 41,300 | — | — |
| 2008-02-12 | $47.30 | $497.05 | 6,800 | — | — |
| 2008-02-11 | $48.28 | $507.34 | 29,500 | — | — |
| 2008-02-08 | $47.85 | $502.82 | 8,500 | — | — |
| 2008-02-07 | $48.51 | $509.76 | 13,900 | — | — |
| 2008-02-06 | $48.26 | $507.13 | 10,100 | — | — |
| 2008-02-05 | $49.90 | $524.37 | 34,600 | — | — |
| 2008-02-04 | $49.55 | $520.69 | 10,800 | — | — |
| 2008-02-01 | $50.40 | $529.62 | 22,700 | — | — |
| 2008-01-31 | $50.11 | $526.57 | 11,100 | — | — |
| 2008-01-30 | $49.63 | $521.53 | 25,100 | — | — |
| 2008-01-29 | $49.79 | $523.21 | 16,200 | — | — |
| 2008-01-28 | $50.00 | $525.42 | 20,600 | — | — |
| 2008-01-25 | $49.20 | $517.01 | 24,700 | — | — |
| 2008-01-24 | $48.95 | $514.38 | 21,000 | — | — |
| 2008-01-23 | $50.26 | $528.15 | 13,800 | — | — |
| 2008-01-22 | $50.00 | $525.42 | 12,900 | — | — |
| 2008-01-18 | $49.93 | $524.68 | 23,800 | — | — |
| 2008-01-17 | $50.45 | $530.15 | 8,500 | — | — |
| 2008-01-16 | $50.88 | $534.67 | 17,200 | — | — |
| 2008-01-15 | $50.15 | $526.99 | 7,300 | — | — |
| 2008-01-14 | $50.49 | $530.57 | 4,000 | — | — |
| 2008-01-11 | $50.92 | $535.09 | 16,400 | — | — |
| 2008-01-10 | $51.37 | $539.81 | 13,000 | — | — |
| 2008-01-09 | $51.19 | $537.92 | 12,700 | — | — |
| 2008-01-08 | $49.95 | $524.89 | 42,000 | — | — |
| 2008-01-07 | $51.05 | $536.45 | 24,500 | — | — |
| 2008-01-04 | $50.48 | $530.46 | 11,700 | — | — |
| 2008-01-03 | $50.50 | $530.67 | 14,300 | — | — |
| 2008-01-02 | $50.94 | $535.30 | 14,000 | — | — |