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
- 1973-02-21 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 | $44.23 | $110.24 | 245,500 | — | — |
| 2008-12-30 | $43.18 | $107.62 | 185,200 | — | — |
| 2008-12-29 | $42.84 | $106.78 | 191,100 | — | — |
| 2008-12-26 | $43.68 | $108.87 | 75,700 | — | — |
| 2008-12-24 | $43.48 | $108.37 | 99,400 | — | — |
| 2008-12-23 | $43.96 | $109.57 | 119,800 | — | — |
| 2008-12-22 | $44.99 | $112.13 | 178,400 | — | — |
| 2008-12-19 | $44.70 | $111.41 | 278,200 | — | — |
| 2008-12-18 | $44.74 | $111.51 | 168,400 | — | — |
| 2008-12-17 | $44.33 | $110.49 | 177,200 | — | — |
| 2008-12-16 | $44.35 | $110.54 | 228,800 | — | — |
| 2008-12-15 | $43.72 | $108.97 | 201,200 | — | — |
| 2008-12-12 | $44.75 | $111.54 | 308,200 | — | — |
| 2008-12-11 | $44.00 | $109.67 | 196,100 | — | — |
| 2008-12-10 | $44.84 | $111.76 | 289,600 | — | — |
| 2008-12-09 | $44.70 | $111.41 | 234,800 | — | — |
| 2008-12-08 | $45.57 | $113.58 | 259,300 | — | — |
| 2008-12-05 | $45.65 | $113.78 | 376,000 | — | — |
| 2008-12-04 | $45.28 | $112.86 | 229,300 | — | — |
| 2008-12-03 | $46.91 | $116.92 | 319,500 | — | — |
| 2008-12-02 | $46.38 | $115.60 | 382,500 | — | — |
| 2008-12-01 | $45.86 | $114.30 | 272,200 | — | — |
| 2008-11-28 | $49.95 | $124.50 | 108,800 | — | — |
| 2008-11-26 | $49.74 | $123.97 | 160,400 | — | — |
| 2008-11-25 | $49.95 | $124.50 | 217,000 | — | — |
| 2008-11-24 | $50.00 | $124.62 | 262,400 | — | — |
| 2008-11-21 | $49.81 | $124.15 | 371,000 | — | — |
| 2008-11-20 | $47.22 | $117.69 | 385,900 | — | — |
| 2008-11-19 | $47.78 | $119.09 | 268,100 | — | — |
| 2008-11-18 | $48.67 | $121.31 | 222,700 | — | — |
| 2008-11-17 | $48.11 | $119.91 | 158,200 | — | — |
| 2008-11-14 | $47.13 | $117.47 | 252,100 | — | — |
| 2008-11-13 | $50.53 | $125.94 | 284,900 | — | — |
| 2008-11-12 | $46.59 | $116.12 | 300,100 | — | — |
| 2008-11-11 | $47.82 | $119.19 | 254,100 | — | — |
| 2008-11-10 | $48.70 | $121.38 | 175,300 | — | — |
| 2008-11-07 | $48.85 | $121.76 | 211,100 | — | — |
| 2008-11-06 | $48.44 | $120.73 | 222,600 | — | — |
| 2008-11-05 | $49.00 | $122.13 | 313,300 | — | — |
| 2008-11-04 | $49.95 | $124.50 | 313,400 | — | — |
| 2008-11-03 | $51.28 | $127.81 | 151,200 | — | — |
| 2008-10-31 | $50.88 | $126.81 | 357,400 | — | — |
| 2008-10-30 | $50.11 | $124.90 | 175,700 | — | — |
| 2008-10-29 | $49.23 | $122.70 | 231,000 | — | — |
| 2008-10-28 | $49.49 | $122.37 | 255,200 | — | — |
| 2008-10-27 | $45.01 | $111.29 | 300,000 | — | — |
| 2008-10-24 | $46.47 | $114.90 | 243,900 | — | — |
| 2008-10-23 | $47.49 | $117.42 | 350,700 | — | — |
| 2008-10-22 | $44.79 | $110.74 | 154,800 | — | — |
| 2008-10-21 | $45.79 | $113.22 | 156,600 | — | — |
| 2008-10-20 | $47.37 | $117.12 | 170,200 | — | — |
| 2008-10-17 | $44.05 | $108.92 | 291,600 | — | — |
| 2008-10-16 | $45.26 | $111.91 | 447,900 | — | — |
| 2008-10-15 | $42.59 | $105.31 | 213,100 | — | — |
| 2008-10-14 | $46.91 | $115.99 | 255,200 | — | — |
| 2008-10-13 | $46.95 | $116.09 | 251,700 | — | — |
| 2008-10-10 | $43.86 | $108.45 | 504,600 | — | — |
| 2008-10-09 | $42.16 | $104.24 | 242,400 | — | — |
| 2008-10-08 | $47.40 | $117.20 | 282,700 | — | — |
| 2008-10-07 | $49.00 | $121.15 | 179,800 | — | — |
| 2008-10-06 | $50.89 | $125.83 | 223,800 | — | — |
| 2008-10-03 | $51.28 | $126.79 | 127,000 | — | — |
| 2008-10-02 | $52.06 | $128.72 | 177,700 | — | — |
| 2008-10-01 | $52.16 | $128.97 | 213,300 | — | — |
| 2008-09-30 | $52.00 | $128.57 | 154,100 | — | — |
| 2008-09-29 | $50.58 | $125.06 | 237,200 | — | — |
| 2008-09-26 | $51.99 | $128.55 | 121,400 | — | — |
| 2008-09-25 | $51.84 | $128.18 | 163,100 | — | — |
| 2008-09-24 | $50.61 | $125.14 | 239,200 | — | — |
| 2008-09-23 | $51.15 | $126.47 | 156,400 | — | — |
| 2008-09-22 | $51.09 | $126.32 | 286,400 | — | — |
| 2008-09-19 | $53.90 | $133.27 | 728,100 | — | — |
| 2008-09-18 | $54.07 | $133.69 | 645,100 | — | — |
| 2008-09-17 | $49.25 | $121.77 | 228,200 | — | — |
| 2008-09-16 | $50.07 | $123.80 | 365,900 | — | — |
| 2008-09-15 | $48.88 | $120.86 | 166,700 | — | — |
| 2008-09-12 | $50.04 | $123.73 | 221,100 | — | — |
| 2008-09-11 | $49.84 | $123.23 | 128,000 | — | — |
| 2008-09-10 | $49.62 | $122.69 | 161,800 | — | — |
| 2008-09-09 | $48.31 | $119.45 | 199,800 | — | — |
| 2008-09-08 | $48.72 | $120.46 | 173,200 | — | — |
| 2008-09-05 | $47.54 | $117.54 | 125,700 | — | — |
| 2008-09-04 | $48.01 | $118.71 | 108,700 | — | — |
| 2008-09-03 | $48.98 | $121.10 | 153,000 | — | — |
| 2008-09-02 | $49.07 | $121.33 | 95,700 | — | — |
| 2008-08-29 | $48.73 | $120.49 | 65,000 | — | — |
| 2008-08-28 | $49.32 | $121.95 | 120,900 | — | — |
| 2008-08-27 | $48.76 | $120.56 | 138,500 | — | — |
| 2008-08-26 | $48.30 | $119.42 | 132,300 | — | — |
| 2008-08-25 | $47.76 | $118.09 | 94,200 | — | — |
| 2008-08-22 | $48.10 | $118.93 | 138,400 | — | — |
| 2008-08-21 | $47.56 | $117.59 | 126,000 | — | — |
| 2008-08-20 | $47.96 | $118.58 | 99,200 | — | — |
| 2008-08-19 | $47.91 | $118.46 | 99,100 | — | — |
| 2008-08-18 | $47.48 | $117.40 | 113,400 | — | — |
| 2008-08-15 | $47.84 | $118.29 | 219,700 | — | — |
| 2008-08-14 | $47.01 | $116.23 | 154,400 | — | — |
| 2008-08-13 | $46.72 | $115.52 | 175,000 | — | — |
| 2008-08-12 | $46.84 | $115.81 | 199,500 | — | — |
| 2008-08-11 | $46.61 | $115.24 | 141,400 | — | — |
| 2008-08-08 | $45.07 | $111.44 | 134,600 | — | — |
| 2008-08-07 | $43.87 | $108.47 | 111,000 | — | — |
| 2008-08-06 | $44.84 | $110.87 | 141,900 | — | — |
| 2008-08-05 | $45.06 | $111.41 | 288,400 | — | — |
| 2008-08-04 | $45.11 | $111.54 | 104,100 | — | — |
| 2008-08-01 | $45.10 | $111.51 | 99,700 | — | — |
| 2008-07-31 | $45.25 | $111.88 | 133,000 | — | — |
| 2008-07-30 | $45.12 | $111.56 | 141,100 | — | — |
| 2008-07-29 | $44.90 | $111.02 | 151,400 | — | — |
| 2008-07-28 | $45.08 | $110.53 | 311,400 | — | — |
| 2008-07-25 | $46.50 | $114.02 | 144,800 | — | — |
| 2008-07-24 | $45.94 | $112.64 | 227,500 | — | — |
| 2008-07-23 | $44.95 | $110.22 | 104,700 | — | — |
| 2008-07-22 | $45.23 | $110.90 | 166,600 | — | — |
| 2008-07-21 | $44.25 | $108.50 | 126,000 | — | — |
| 2008-07-18 | $44.15 | $108.25 | 204,700 | — | — |
| 2008-07-17 | $44.50 | $109.11 | 152,500 | — | — |
| 2008-07-16 | $44.70 | $109.60 | 105,100 | — | — |
| 2008-07-15 | $45.45 | $111.44 | 188,700 | — | — |
| 2008-07-14 | $45.95 | $112.67 | 172,900 | — | — |
| 2008-07-11 | $46.58 | $114.21 | 146,100 | — | — |
| 2008-07-10 | $46.16 | $113.18 | 154,900 | — | — |
| 2008-07-09 | $45.79 | $112.28 | 162,900 | — | — |
| 2008-07-08 | $45.74 | $112.15 | 179,800 | — | — |
| 2008-07-07 | $45.25 | $110.95 | 174,100 | — | — |
| 2008-07-03 | $45.48 | $111.52 | 92,200 | — | — |
| 2008-07-02 | $46.10 | $113.04 | 144,800 | — | — |
| 2008-07-01 | $46.58 | $114.21 | 120,200 | — | — |
| 2008-06-30 | $46.26 | $113.43 | 178,700 | — | — |
| 2008-06-27 | $45.90 | $112.55 | 286,700 | — | — |
| 2008-06-26 | $46.44 | $113.87 | 193,900 | — | — |
| 2008-06-25 | $46.98 | $115.19 | 180,400 | — | — |
| 2008-06-24 | $46.92 | $115.05 | 134,500 | — | — |
| 2008-06-23 | $47.40 | $116.22 | 268,500 | — | — |
| 2008-06-20 | $47.29 | $115.95 | 282,200 | — | — |
| 2008-06-19 | $47.67 | $116.89 | 131,100 | — | — |
| 2008-06-18 | $47.30 | $115.98 | 128,300 | — | — |
| 2008-06-17 | $46.64 | $114.36 | 95,400 | — | — |
| 2008-06-16 | $46.39 | $113.75 | 76,500 | — | — |
| 2008-06-13 | $46.14 | $113.13 | 126,500 | — | — |
| 2008-06-12 | $45.67 | $111.98 | 110,000 | — | — |
| 2008-06-11 | $45.73 | $112.13 | 168,300 | — | — |
| 2008-06-10 | $46.01 | $112.82 | 143,100 | — | — |
| 2008-06-09 | $45.87 | $112.47 | 141,500 | — | — |
| 2008-06-06 | $45.84 | $112.40 | 128,000 | — | — |
| 2008-06-05 | $46.84 | $114.85 | 99,800 | — | — |
| 2008-06-04 | $46.06 | $112.94 | 135,600 | — | — |
| 2008-06-03 | $45.73 | $112.13 | 237,200 | — | — |
| 2008-06-02 | $45.54 | $111.66 | 358,200 | — | — |
| 2008-05-30 | $45.59 | $111.79 | 194,400 | — | — |
| 2008-05-29 | $45.77 | $112.23 | 139,000 | — | — |
| 2008-05-28 | $45.49 | $111.54 | 131,500 | — | — |
| 2008-05-27 | $45.87 | $112.47 | 144,900 | — | — |
| 2008-05-23 | $45.49 | $111.54 | 200,900 | — | — |
| 2008-05-22 | $45.73 | $112.13 | 232,000 | — | — |
| 2008-05-21 | $45.47 | $111.49 | 257,000 | — | — |
| 2008-05-20 | $44.85 | $109.97 | 161,400 | — | — |
| 2008-05-19 | $44.78 | $109.80 | 156,700 | — | — |
| 2008-05-16 | $44.69 | $109.58 | 147,100 | — | — |
| 2008-05-15 | $44.45 | $108.99 | 219,600 | — | — |
| 2008-05-14 | $44.54 | $109.21 | 232,900 | — | — |
| 2008-05-13 | $44.26 | $108.52 | 209,400 | — | — |
| 2008-05-12 | $44.64 | $109.46 | 139,000 | — | — |
| 2008-05-09 | $43.90 | $107.64 | 138,500 | — | — |
| 2008-05-08 | $44.09 | $108.11 | 154,600 | — | — |
| 2008-05-07 | $44.10 | $108.13 | 195,400 | — | — |
| 2008-05-06 | $43.88 | $107.59 | 232,600 | — | — |
| 2008-05-05 | $44.99 | $110.31 | 285,700 | — | — |
| 2008-05-02 | $45.53 | $111.64 | 231,500 | — | — |
| 2008-05-01 | $45.53 | $111.64 | 144,300 | — | — |
| 2008-04-30 | $44.87 | $110.02 | 212,000 | — | — |
| 2008-04-29 | $45.00 | $110.34 | 270,700 | — | — |
| 2008-04-28 | $44.83 | $109.92 | 233,000 | — | — |
| 2008-04-25 | $44.24 | $107.56 | 176,700 | — | — |
| 2008-04-24 | $44.96 | $109.31 | 168,800 | — | — |
| 2008-04-23 | $45.19 | $109.87 | 132,300 | — | — |
| 2008-04-22 | $45.08 | $109.60 | 167,800 | — | — |
| 2008-04-21 | $45.37 | $110.30 | 150,600 | — | — |
| 2008-04-18 | $45.74 | $111.20 | 161,400 | — | — |
| 2008-04-17 | $44.96 | $109.31 | 88,000 | — | — |
| 2008-04-16 | $45.34 | $110.23 | 173,800 | — | — |
| 2008-04-15 | $44.45 | $108.07 | 116,500 | — | — |
| 2008-04-14 | $43.45 | $105.64 | 116,700 | — | — |
| 2008-04-11 | $43.61 | $106.02 | 129,000 | — | — |
| 2008-04-10 | $44.41 | $107.97 | 170,300 | — | — |
| 2008-04-09 | $44.43 | $108.02 | 115,800 | — | — |
| 2008-04-08 | $44.97 | $109.33 | 215,400 | — | — |
| 2008-04-07 | $44.23 | $107.53 | 191,500 | — | — |
| 2008-04-04 | $43.19 | $105.00 | 143,000 | — | — |
| 2008-04-03 | $43.91 | $106.75 | 130,200 | — | — |
| 2008-04-02 | $44.65 | $108.55 | 146,900 | — | — |
| 2008-04-01 | $44.38 | $107.90 | 207,500 | — | — |
| 2008-03-31 | $43.44 | $105.61 | 234,700 | — | — |
| 2008-03-28 | $42.38 | $103.03 | 142,900 | — | — |
| 2008-03-27 | $42.94 | $104.40 | 242,000 | — | — |
| 2008-03-26 | $43.30 | $105.27 | 189,500 | — | — |
| 2008-03-25 | $42.55 | $103.45 | 198,600 | — | — |
| 2008-03-24 | $42.26 | $102.74 | 237,400 | — | — |
| 2008-03-20 | $42.82 | $104.10 | 563,500 | — | — |
| 2008-03-19 | $41.96 | $102.01 | 209,600 | — | — |
| 2008-03-18 | $43.08 | $104.74 | 315,700 | — | — |
| 2008-03-17 | $41.89 | $101.84 | 283,100 | — | — |
| 2008-03-14 | $42.18 | $102.55 | 263,000 | — | — |
| 2008-03-13 | $42.86 | $104.20 | 244,300 | — | — |
| 2008-03-12 | $41.95 | $101.99 | 192,000 | — | — |
| 2008-03-11 | $42.62 | $103.62 | 301,400 | — | — |
| 2008-03-10 | $41.88 | $101.82 | 219,300 | — | — |
| 2008-03-07 | $42.01 | $102.13 | 254,100 | — | — |
| 2008-03-06 | $41.38 | $100.60 | 238,200 | — | — |
| 2008-03-05 | $42.50 | $103.33 | 227,500 | — | — |
| 2008-03-04 | $43.28 | $105.22 | 449,400 | — | — |
| 2008-03-03 | $42.11 | $102.38 | 274,500 | — | — |
| 2008-02-29 | $42.04 | $102.21 | 213,800 | — | — |
| 2008-02-28 | $43.01 | $104.57 | 306,700 | — | — |
| 2008-02-27 | $43.29 | $105.25 | 397,400 | — | — |
| 2008-02-26 | $44.42 | $107.99 | 521,700 | — | — |
| 2008-02-25 | $45.36 | $110.28 | 328,700 | — | — |
| 2008-02-22 | $45.10 | $109.65 | 263,700 | — | — |
| 2008-02-21 | $44.87 | $109.09 | 353,900 | — | — |
| 2008-02-20 | $46.25 | $112.44 | 194,900 | — | — |
| 2008-02-19 | $45.71 | $111.13 | 509,100 | — | — |
| 2008-02-15 | $45.96 | $111.74 | 444,700 | — | — |
| 2008-02-14 | $46.14 | $112.17 | 828,900 | — | — |
| 2008-02-13 | $48.07 | $116.87 | 184,700 | — | — |
| 2008-02-12 | $47.57 | $115.65 | 196,000 | — | — |
| 2008-02-11 | $46.78 | $113.73 | 170,500 | — | — |
| 2008-02-08 | $47.50 | $115.48 | 140,100 | — | — |
| 2008-02-07 | $47.44 | $115.34 | 202,300 | — | — |
| 2008-02-06 | $46.88 | $113.97 | 202,200 | — | — |
| 2008-02-05 | $46.83 | $113.85 | 167,600 | — | — |
| 2008-02-04 | $47.97 | $116.62 | 175,700 | — | — |
| 2008-02-01 | $47.18 | $114.70 | 292,700 | — | — |
| 2008-01-31 | $47.34 | $115.09 | 314,700 | — | — |
| 2008-01-30 | $46.34 | $112.66 | 448,600 | — | — |
| 2008-01-29 | $47.30 | $115.00 | 321,100 | — | — |
| 2008-01-28 | $48.13 | $116.10 | 198,800 | — | — |
| 2008-01-25 | $47.91 | $115.57 | 198,900 | — | — |
| 2008-01-24 | $48.51 | $117.02 | 282,400 | — | — |
| 2008-01-23 | $49.88 | $120.32 | 337,800 | — | — |
| 2008-01-22 | $48.22 | $116.32 | 312,400 | — | — |
| 2008-01-18 | $48.49 | $116.97 | 284,000 | — | — |
| 2008-01-17 | $49.44 | $119.26 | 244,400 | — | — |
| 2008-01-16 | $49.58 | $119.60 | 197,600 | — | — |
| 2008-01-15 | $49.33 | $119.00 | 319,500 | — | — |
| 2008-01-14 | $49.75 | $120.01 | 203,000 | — | — |
| 2008-01-11 | $50.20 | $121.09 | 245,400 | — | — |
| 2008-01-10 | $50.04 | $120.71 | 226,400 | — | — |
| 2008-01-09 | $49.74 | $119.98 | 287,500 | — | — |
| 2008-01-08 | $49.45 | $119.29 | 280,800 | — | — |
| 2008-01-07 | $49.04 | $118.30 | 288,600 | — | — |
| 2008-01-04 | $47.57 | $114.75 | 156,500 | — | — |
| 2008-01-03 | $47.93 | $115.62 | 131,700 | — | — |
| 2008-01-02 | $48.73 | $117.55 | 156,400 | — | — |