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
- 1995-11-30 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 | $42.61 | $42.61 | 568,600 | — | — |
| 2008-12-30 | $43.39 | $43.39 | 1,481,600 | — | — |
| 2008-12-29 | $40.81 | $40.81 | 865,000 | — | — |
| 2008-12-26 | $33.27 | $33.27 | 74,800 | — | — |
| 2008-12-24 | $32.08 | $32.08 | 49,000 | — | — |
| 2008-12-23 | $32.32 | $32.32 | 87,200 | — | — |
| 2008-12-22 | $32.95 | $32.95 | 123,200 | — | — |
| 2008-12-19 | $34.58 | $34.58 | 135,100 | — | — |
| 2008-12-18 | $34.69 | $34.69 | 128,100 | — | — |
| 2008-12-17 | $37.16 | $37.16 | 122,000 | — | — |
| 2008-12-16 | $36.08 | $36.08 | 90,700 | — | — |
| 2008-12-15 | $33.07 | $33.07 | 83,500 | — | — |
| 2008-12-12 | $33.84 | $33.84 | 72,400 | — | — |
| 2008-12-11 | $32.34 | $32.34 | 102,700 | — | — |
| 2008-12-10 | $34.39 | $34.39 | 135,200 | — | — |
| 2008-12-09 | $32.49 | $32.49 | 255,600 | — | — |
| 2008-12-08 | $32.71 | $32.71 | 227,600 | — | — |
| 2008-12-05 | $28.23 | $28.23 | 113,200 | — | — |
| 2008-12-04 | $26.30 | $26.30 | 122,900 | — | — |
| 2008-12-03 | $26.78 | $26.78 | 125,400 | — | — |
| 2008-12-02 | $26.47 | $26.47 | 217,200 | — | — |
| 2008-12-01 | $23.96 | $23.96 | 279,100 | — | — |
| 2008-11-28 | $28.72 | $28.72 | 88,400 | — | — |
| 2008-11-26 | $27.89 | $27.89 | 337,200 | — | — |
| 2008-11-25 | $24.78 | $24.78 | 425,700 | — | — |
| 2008-11-24 | $26.16 | $26.16 | 413,300 | — | — |
| 2008-11-21 | $22.87 | $22.87 | 350,800 | — | — |
| 2008-11-20 | $22.18 | $22.18 | 196,700 | — | — |
| 2008-11-19 | $25.32 | $25.32 | 82,600 | — | — |
| 2008-11-18 | $27.92 | $27.92 | 179,500 | — | — |
| 2008-11-17 | $28.90 | $28.90 | 148,900 | — | — |
| 2008-11-14 | $29.48 | $29.48 | 151,800 | — | — |
| 2008-11-13 | $30.99 | $30.99 | 169,900 | — | — |
| 2008-11-12 | $29.71 | $29.71 | 137,000 | — | — |
| 2008-11-11 | $31.78 | $31.78 | 107,900 | — | — |
| 2008-11-10 | $33.65 | $33.65 | 170,100 | — | — |
| 2008-11-07 | $31.67 | $31.67 | 131,600 | — | — |
| 2008-11-06 | $31.74 | $31.74 | 241,100 | — | — |
| 2008-11-05 | $31.19 | $31.19 | 195,100 | — | — |
| 2008-11-04 | $32.82 | $32.82 | 178,400 | — | — |
| 2008-11-03 | $31.84 | $31.84 | 226,000 | — | — |
| 2008-10-31 | $28.73 | $28.73 | 263,000 | — | — |
| 2008-10-30 | $26.97 | $26.97 | 246,700 | — | — |
| 2008-10-29 | $25.00 | $25.00 | 520,700 | — | — |
| 2008-10-28 | $22.07 | $22.07 | 448,500 | — | — |
| 2008-10-27 | $21.53 | $21.53 | 255,600 | — | — |
| 2008-10-24 | $25.02 | $25.02 | 426,700 | — | — |
| 2008-10-23 | $28.71 | $28.71 | 336,500 | — | — |
| 2008-10-22 | $31.27 | $31.27 | 314,300 | — | — |
| 2008-10-21 | $35.50 | $35.50 | 267,000 | — | — |
| 2008-10-20 | $40.30 | $40.30 | 106,300 | — | — |
| 2008-10-17 | $36.36 | $36.36 | 190,300 | — | — |
| 2008-10-16 | $36.60 | $36.60 | 188,400 | — | — |
| 2008-10-15 | $34.94 | $34.94 | 105,600 | — | — |
| 2008-10-14 | $40.66 | $40.66 | 173,600 | — | — |
| 2008-10-13 | $41.74 | $41.74 | 247,400 | — | — |
| 2008-10-10 | $34.28 | $34.28 | 219,200 | — | — |
| 2008-10-09 | $30.72 | $30.72 | 132,400 | — | — |
| 2008-10-08 | $33.49 | $33.49 | 182,200 | — | — |
| 2008-10-07 | $32.83 | $32.83 | 180,900 | — | — |
| 2008-10-06 | $34.79 | $34.79 | 239,600 | — | — |
| 2008-10-03 | $38.40 | $38.40 | 303,100 | — | — |
| 2008-10-02 | $40.41 | $40.41 | 178,400 | — | — |
| 2008-10-01 | $42.01 | $42.01 | 144,100 | — | — |
| 2008-09-30 | $43.62 | $43.62 | 182,500 | — | — |
| 2008-09-29 | $41.20 | $41.20 | 499,900 | — | — |
| 2008-09-26 | $45.84 | $45.84 | 572,300 | — | — |
| 2008-09-25 | $50.07 | $50.07 | 338,100 | — | — |
| 2008-09-24 | $55.19 | $55.19 | 107,300 | — | — |
| 2008-09-23 | $57.20 | $57.20 | 72,100 | — | — |
| 2008-09-22 | $58.95 | $58.95 | 94,200 | — | — |
| 2008-09-19 | $63.00 | $63.00 | 308,900 | — | — |
| 2008-09-18 | $60.23 | $60.23 | 305,900 | — | — |
| 2008-09-17 | $59.60 | $59.60 | 264,700 | — | — |
| 2008-09-16 | $60.76 | $60.76 | 182,800 | — | — |
| 2008-09-15 | $56.37 | $56.37 | 142,100 | — | — |
| 2008-09-12 | $55.58 | $55.58 | 79,400 | — | — |
| 2008-09-11 | $55.89 | $55.89 | 102,900 | — | — |
| 2008-09-10 | $56.14 | $56.14 | 154,800 | — | — |
| 2008-09-09 | $53.24 | $53.24 | 233,700 | — | — |
| 2008-09-08 | $54.26 | $54.26 | 101,000 | — | — |
| 2008-09-05 | $53.91 | $53.91 | 98,400 | — | — |
| 2008-09-04 | $53.41 | $53.41 | 143,600 | — | — |
| 2008-09-03 | $57.34 | $57.34 | 150,200 | — | — |
| 2008-09-02 | $57.95 | $57.95 | 155,700 | — | — |
| 2008-08-29 | $57.93 | $57.93 | 118,300 | — | — |
| 2008-08-28 | $57.24 | $57.24 | 200,600 | — | — |
| 2008-08-27 | $54.86 | $54.86 | 94,700 | — | — |
| 2008-08-26 | $52.50 | $52.50 | 75,100 | — | — |
| 2008-08-25 | $52.76 | $52.76 | 119,200 | — | — |
| 2008-08-22 | $53.81 | $53.81 | 50,300 | — | — |
| 2008-08-21 | $52.77 | $52.77 | 86,400 | — | — |
| 2008-08-20 | $52.30 | $52.30 | 127,800 | — | — |
| 2008-08-19 | $53.00 | $53.00 | 80,100 | — | — |
| 2008-08-18 | $53.14 | $53.14 | 64,200 | — | — |
| 2008-08-15 | $54.00 | $54.00 | 46,900 | — | — |
| 2008-08-14 | $54.94 | $54.94 | 62,700 | — | — |
| 2008-08-13 | $54.99 | $54.99 | 69,000 | — | — |
| 2008-08-12 | $53.92 | $53.92 | 53,200 | — | — |
| 2008-08-11 | $54.43 | $54.43 | 87,700 | — | — |
| 2008-08-08 | $54.57 | $54.57 | 71,900 | — | — |
| 2008-08-07 | $55.30 | $55.30 | 64,000 | — | — |
| 2008-08-06 | $54.61 | $54.61 | 109,800 | — | — |
| 2008-08-05 | $51.60 | $51.60 | 166,200 | — | — |
| 2008-08-04 | $52.83 | $52.83 | 192,800 | — | — |
| 2008-08-01 | $57.73 | $57.73 | 67,400 | — | — |
| 2008-07-31 | $58.15 | $58.15 | 90,100 | — | — |
| 2008-07-30 | $58.58 | $58.58 | 158,700 | — | — |
| 2008-07-29 | $58.70 | $58.70 | 99,400 | — | — |
| 2008-07-28 | $58.86 | $58.86 | 114,000 | — | — |
| 2008-07-25 | $59.27 | $59.27 | 134,600 | — | — |
| 2008-07-24 | $57.05 | $57.05 | 179,800 | — | — |
| 2008-07-23 | $56.70 | $56.70 | 506,900 | — | — |
| 2008-07-22 | $51.13 | $51.13 | 106,600 | — | — |
| 2008-07-21 | $49.44 | $49.44 | 100,900 | — | — |
| 2008-07-18 | $48.11 | $48.11 | 67,000 | — | — |
| 2008-07-17 | $49.86 | $49.86 | 70,300 | — | — |
| 2008-07-16 | $49.95 | $49.95 | 76,000 | — | — |
| 2008-07-15 | $48.95 | $48.95 | 90,200 | — | — |
| 2008-07-14 | $50.09 | $50.09 | 52,000 | — | — |
| 2008-07-11 | $51.70 | $51.70 | 56,600 | — | — |
| 2008-07-10 | $50.25 | $50.25 | 58,500 | — | — |
| 2008-07-09 | $49.88 | $49.88 | 84,800 | — | — |
| 2008-07-08 | $49.37 | $49.37 | 145,800 | — | — |
| 2008-07-07 | $49.86 | $49.86 | 118,200 | — | — |
| 2008-07-03 | $49.55 | $49.55 | 140,300 | — | — |
| 2008-07-02 | $52.62 | $52.62 | 144,400 | — | — |
| 2008-07-01 | $57.29 | $57.29 | 116,500 | — | — |
| 2008-06-30 | $55.80 | $55.80 | 101,300 | — | — |
| 2008-06-27 | $54.45 | $54.45 | 204,600 | — | — |
| 2008-06-26 | $53.43 | $53.43 | 180,000 | — | — |
| 2008-06-25 | $56.10 | $56.10 | 339,400 | — | — |
| 2008-06-24 | $57.46 | $57.46 | 142,700 | — | — |
| 2008-06-23 | $56.25 | $56.25 | 134,100 | — | — |
| 2008-06-20 | $54.62 | $54.62 | 150,000 | — | — |
| 2008-06-19 | $52.60 | $52.60 | 78,900 | — | — |
| 2008-06-18 | $52.60 | $52.60 | 53,100 | — | — |
| 2008-06-17 | $51.59 | $51.59 | 41,000 | — | — |
| 2008-06-16 | $51.90 | $51.90 | 28,000 | — | — |
| 2008-06-13 | $49.99 | $49.99 | 64,000 | — | — |
| 2008-06-12 | $49.26 | $49.26 | 36,000 | — | — |
| 2008-06-11 | $49.25 | $49.25 | 32,300 | — | — |
| 2008-06-10 | $49.30 | $49.30 | 52,600 | — | — |
| 2008-06-09 | $49.20 | $49.20 | 100,400 | — | — |
| 2008-06-06 | $49.99 | $49.99 | 101,100 | — | — |
| 2008-06-05 | $49.15 | $49.15 | 37,100 | — | — |
| 2008-06-04 | $48.12 | $48.12 | 63,100 | — | — |
| 2008-06-03 | $47.76 | $47.76 | 56,200 | — | — |
| 2008-06-02 | $46.97 | $46.97 | 41,300 | — | — |
| 2008-05-30 | $46.99 | $46.99 | 72,600 | — | — |
| 2008-05-29 | $47.65 | $47.65 | 47,200 | — | — |
| 2008-05-28 | $47.66 | $47.66 | 82,100 | — | — |
| 2008-05-27 | $48.31 | $48.31 | 71,100 | — | — |
| 2008-05-23 | $46.64 | $46.64 | 82,300 | — | — |
| 2008-05-22 | $46.79 | $46.79 | 64,400 | — | — |
| 2008-05-21 | $46.49 | $46.49 | 43,800 | — | — |
| 2008-05-20 | $46.78 | $46.78 | 36,900 | — | — |
| 2008-05-19 | $47.04 | $47.04 | 74,600 | — | — |
| 2008-05-16 | $47.73 | $47.73 | 76,000 | — | — |
| 2008-05-15 | $47.61 | $47.61 | 59,500 | — | — |
| 2008-05-14 | $49.64 | $49.64 | 149,200 | — | — |
| 2008-05-13 | $47.73 | $47.73 | 76,900 | — | — |
| 2008-05-12 | $47.64 | $47.64 | 58,400 | — | — |
| 2008-05-09 | $46.18 | $46.18 | 143,900 | — | — |
| 2008-05-08 | $47.08 | $47.08 | 47,000 | — | — |
| 2008-05-07 | $47.22 | $47.22 | 82,600 | — | — |
| 2008-05-06 | $46.61 | $46.61 | 62,700 | — | — |
| 2008-05-05 | $45.18 | $45.18 | 75,200 | — | — |
| 2008-05-02 | $44.18 | $44.18 | 74,100 | — | — |
| 2008-05-01 | $43.25 | $43.25 | 53,000 | — | — |
| 2008-04-30 | $42.52 | $42.52 | 57,200 | — | — |
| 2008-04-29 | $42.38 | $42.38 | 93,300 | — | — |
| 2008-04-28 | $43.10 | $43.10 | 108,200 | — | — |
| 2008-04-25 | $43.10 | $43.10 | 72,400 | — | — |
| 2008-04-24 | $41.55 | $41.55 | 71,200 | — | — |
| 2008-04-23 | $40.33 | $40.33 | 102,600 | — | — |
| 2008-04-22 | $38.01 | $38.01 | 75,300 | — | — |
| 2008-04-21 | $39.14 | $39.14 | 67,100 | — | — |
| 2008-04-18 | $39.81 | $39.81 | 42,800 | — | — |
| 2008-04-17 | $39.84 | $39.84 | 55,900 | — | — |
| 2008-04-16 | $40.80 | $40.80 | 88,400 | — | — |
| 2008-04-15 | $40.47 | $40.47 | 195,200 | — | — |
| 2008-04-14 | $40.27 | $40.27 | 73,800 | — | — |
| 2008-04-11 | $40.43 | $40.43 | 49,400 | — | — |
| 2008-04-10 | $41.48 | $41.48 | 54,000 | — | — |
| 2008-04-09 | $41.33 | $41.33 | 61,000 | — | — |
| 2008-04-08 | $42.07 | $42.07 | 143,600 | — | — |
| 2008-04-07 | $41.28 | $41.28 | 66,200 | — | — |
| 2008-04-04 | $42.00 | $42.00 | 53,100 | — | — |
| 2008-04-03 | $42.17 | $42.17 | 60,200 | — | — |
| 2008-04-02 | $42.53 | $42.53 | 127,300 | — | — |
| 2008-04-01 | $43.77 | $43.77 | 114,700 | — | — |
| 2008-03-31 | $42.49 | $42.49 | 93,000 | — | — |
| 2008-03-28 | $41.42 | $41.42 | 84,000 | — | — |
| 2008-03-27 | $42.64 | $42.64 | 106,300 | — | — |
| 2008-03-26 | $42.14 | $42.14 | 111,900 | — | — |
| 2008-03-25 | $42.05 | $42.05 | 209,000 | — | — |
| 2008-03-24 | $39.54 | $39.54 | 175,800 | — | — |
| 2008-03-20 | $39.27 | $39.27 | 280,600 | — | — |
| 2008-03-19 | $38.00 | $38.00 | 120,900 | — | — |
| 2008-03-18 | $39.30 | $39.30 | 113,700 | — | — |
| 2008-03-17 | $37.44 | $37.44 | 61,800 | — | — |
| 2008-03-14 | $38.83 | $38.83 | 113,000 | — | — |
| 2008-03-13 | $38.99 | $38.99 | 97,800 | — | — |
| 2008-03-12 | $38.29 | $38.29 | 79,100 | — | — |
| 2008-03-11 | $38.85 | $38.85 | 95,600 | — | — |
| 2008-03-10 | $37.63 | $37.63 | 103,500 | — | — |
| 2008-03-07 | $38.08 | $38.08 | 94,500 | — | — |
| 2008-03-06 | $39.16 | $39.16 | 129,700 | — | — |
| 2008-03-05 | $39.11 | $39.11 | 106,700 | — | — |
| 2008-03-04 | $38.67 | $38.67 | 112,600 | — | — |
| 2008-03-03 | $41.30 | $41.30 | 72,400 | — | — |
| 2008-02-29 | $41.74 | $41.74 | 124,900 | — | — |
| 2008-02-28 | $41.77 | $41.77 | 143,300 | — | — |
| 2008-02-27 | $41.65 | $41.65 | 181,800 | — | — |
| 2008-02-26 | $39.73 | $39.73 | 110,400 | — | — |
| 2008-02-25 | $40.41 | $40.41 | 85,000 | — | — |
| 2008-02-22 | $38.82 | $38.82 | 91,500 | — | — |
| 2008-02-21 | $38.24 | $38.24 | 68,300 | — | — |
| 2008-02-20 | $38.40 | $38.40 | 70,400 | — | — |
| 2008-02-19 | $37.66 | $37.66 | 61,800 | — | — |
| 2008-02-15 | $37.38 | $37.38 | 76,000 | — | — |
| 2008-02-14 | $38.45 | $38.45 | 46,500 | — | — |
| 2008-02-13 | $40.11 | $40.11 | 49,900 | — | — |
| 2008-02-12 | $39.64 | $39.64 | 52,100 | — | — |
| 2008-02-11 | $38.94 | $38.94 | 42,800 | — | — |
| 2008-02-08 | $38.72 | $38.72 | 77,200 | — | — |
| 2008-02-07 | $39.62 | $39.62 | 32,600 | — | — |
| 2008-02-06 | $39.02 | $39.02 | 30,300 | — | — |
| 2008-02-05 | $39.21 | $39.21 | 66,000 | — | — |
| 2008-02-04 | $41.47 | $41.47 | 57,100 | — | — |
| 2008-02-01 | $41.39 | $41.39 | 95,700 | — | — |
| 2008-01-31 | $41.44 | $41.44 | 129,800 | — | — |
| 2008-01-30 | $39.38 | $39.38 | 97,600 | — | — |
| 2008-01-29 | $41.74 | $41.74 | 87,400 | — | — |
| 2008-01-28 | $41.62 | $41.62 | 87,800 | — | — |
| 2008-01-25 | $42.00 | $42.00 | 127,400 | — | — |
| 2008-01-24 | $41.89 | $41.89 | 197,200 | — | — |
| 2008-01-23 | $43.15 | $43.15 | 188,000 | — | — |
| 2008-01-22 | $40.62 | $40.62 | 246,800 | — | — |
| 2008-01-18 | $40.52 | $40.52 | 233,800 | — | — |
| 2008-01-17 | $41.01 | $41.01 | 226,900 | — | — |
| 2008-01-16 | $43.48 | $43.48 | 738,200 | — | — |
| 2008-01-15 | $40.46 | $40.46 | 103,200 | — | — |
| 2008-01-14 | $39.50 | $39.50 | 99,200 | — | — |
| 2008-01-11 | $38.90 | $38.90 | 77,400 | — | — |
| 2008-01-10 | $39.75 | $39.75 | 112,500 | — | — |
| 2008-01-09 | $38.62 | $38.62 | 108,400 | — | — |
| 2008-01-08 | $36.12 | $36.12 | 64,200 | — | — |
| 2008-01-07 | $36.14 | $36.14 | 86,100 | — | — |
| 2008-01-04 | $36.20 | $36.20 | 95,500 | — | — |
| 2008-01-03 | $37.23 | $37.23 | 72,900 | — | — |
| 2008-01-02 | $38.41 | $38.41 | 77,000 | — | — |