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
- 1999-10-26 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 | $38.64 | $38.64 | 83,300 | — | — |
| 2008-12-30 | $34.80 | $34.80 | 11,075 | — | — |
| 2008-12-29 | $33.72 | $33.72 | 9,208 | — | — |
| 2008-12-26 | $33.48 | $33.48 | 12,383 | — | — |
| 2008-12-24 | $34.56 | $34.56 | 4,567 | — | — |
| 2008-12-23 | $34.56 | $34.56 | 10,483 | — | — |
| 2008-12-22 | $34.08 | $34.08 | 18,733 | — | — |
| 2008-12-19 | $32.28 | $32.28 | 52,175 | — | — |
| 2008-12-18 | $36.00 | $36.00 | 10,942 | — | — |
| 2008-12-17 | $36.00 | $36.00 | 18,100 | — | — |
| 2008-12-16 | $36.00 | $36.00 | 16,642 | — | — |
| 2008-12-15 | $34.32 | $34.32 | 7,267 | — | — |
| 2008-12-12 | $35.16 | $35.16 | 14,525 | — | — |
| 2008-12-11 | $34.20 | $34.20 | 12,233 | — | — |
| 2008-12-10 | $35.04 | $35.04 | 11,050 | — | — |
| 2008-12-09 | $34.20 | $34.20 | 21,808 | — | — |
| 2008-12-08 | $35.40 | $35.40 | 25,800 | — | — |
| 2008-12-05 | $33.72 | $33.72 | 22,192 | — | — |
| 2008-12-04 | $34.32 | $34.32 | 18,992 | — | — |
| 2008-12-03 | $35.76 | $35.76 | 11,917 | — | — |
| 2008-12-02 | $36.00 | $36.00 | 17,267 | — | — |
| 2008-12-01 | $33.48 | $33.48 | 15,342 | — | — |
| 2008-11-28 | $39.48 | $39.48 | 8,533 | — | — |
| 2008-11-26 | $37.80 | $37.80 | 16,417 | — | — |
| 2008-11-25 | $37.80 | $37.80 | 17,825 | — | — |
| 2008-11-24 | $37.80 | $37.80 | 23,658 | — | — |
| 2008-11-21 | $36.12 | $36.12 | 67,183 | — | — |
| 2008-11-20 | $36.12 | $36.12 | 40,533 | — | — |
| 2008-11-19 | $35.40 | $35.40 | 19,375 | — | — |
| 2008-11-18 | $40.44 | $40.44 | 25,408 | — | — |
| 2008-11-17 | $39.24 | $39.24 | 11,792 | — | — |
| 2008-11-14 | $40.20 | $40.20 | 10,417 | — | — |
| 2008-11-13 | $42.48 | $42.48 | 23,325 | — | — |
| 2008-11-12 | $42.36 | $42.36 | 12,217 | — | — |
| 2008-11-11 | $45.00 | $45.00 | 14,400 | — | — |
| 2008-11-10 | $44.28 | $44.28 | 9,408 | — | — |
| 2008-11-07 | $44.88 | $44.88 | 14,250 | — | — |
| 2008-11-06 | $43.68 | $43.68 | 8,867 | — | — |
| 2008-11-05 | $43.56 | $43.56 | 23,817 | — | — |
| 2008-11-04 | $46.20 | $46.20 | 9,350 | — | — |
| 2008-11-03 | $45.60 | $45.60 | 12,942 | — | — |
| 2008-10-31 | $45.36 | $45.36 | 17,150 | — | — |
| 2008-10-30 | $40.92 | $40.92 | 13,517 | — | — |
| 2008-10-29 | $40.44 | $40.44 | 12,333 | — | — |
| 2008-10-28 | $39.72 | $39.72 | 18,517 | — | — |
| 2008-10-27 | $38.40 | $38.40 | 12,150 | — | — |
| 2008-10-24 | $38.40 | $38.40 | 18,692 | — | — |
| 2008-10-23 | $38.88 | $38.88 | 21,400 | — | — |
| 2008-10-22 | $39.24 | $39.24 | 13,792 | — | — |
| 2008-10-21 | $44.40 | $44.40 | 26,475 | — | — |
| 2008-10-20 | $45.12 | $45.12 | 17,617 | — | — |
| 2008-10-17 | $44.40 | $44.40 | 35,400 | — | — |
| 2008-10-16 | $46.80 | $46.80 | 21,433 | — | — |
| 2008-10-15 | $44.16 | $44.16 | 18,742 | — | — |
| 2008-10-14 | $48.84 | $48.84 | 12,658 | — | — |
| 2008-10-13 | $49.68 | $49.68 | 21,942 | — | — |
| 2008-10-10 | $48.60 | $48.60 | 132,100 | — | — |
| 2008-10-09 | $41.76 | $41.76 | 35,050 | — | — |
| 2008-10-08 | $47.40 | $47.40 | 21,050 | — | — |
| 2008-10-07 | $48.36 | $48.36 | 21,100 | — | — |
| 2008-10-06 | $47.88 | $47.88 | 27,033 | — | — |
| 2008-10-03 | $48.72 | $48.72 | 7,675 | — | — |
| 2008-10-02 | $51.72 | $51.72 | 11,225 | — | — |
| 2008-10-01 | $52.56 | $52.56 | 9,808 | — | — |
| 2008-09-30 | $54.48 | $54.48 | 16,608 | — | — |
| 2008-09-29 | $54.72 | $54.72 | 14,092 | — | — |
| 2008-09-26 | $56.88 | $56.88 | 8,683 | — | — |
| 2008-09-25 | $57.96 | $57.96 | 23,817 | — | — |
| 2008-09-24 | $59.28 | $59.28 | 5,008 | — | — |
| 2008-09-23 | $59.64 | $59.64 | 7,367 | — | — |
| 2008-09-22 | $59.16 | $59.16 | 7,258 | — | — |
| 2008-09-19 | $62.16 | $62.16 | 64,992 | — | — |
| 2008-09-18 | $62.64 | $62.64 | 37,708 | — | — |
| 2008-09-17 | $55.44 | $55.44 | 9,883 | — | — |
| 2008-09-16 | $57.36 | $57.36 | 9,342 | — | — |
| 2008-09-15 | $56.40 | $56.40 | 12,492 | — | — |
| 2008-09-12 | $57.60 | $57.60 | 7,008 | — | — |
| 2008-09-11 | $58.68 | $58.68 | 10,392 | — | — |
| 2008-09-10 | $57.60 | $57.60 | 19,100 | — | — |
| 2008-09-09 | $57.24 | $57.24 | 10,650 | — | — |
| 2008-09-08 | $57.36 | $57.36 | 9,683 | — | — |
| 2008-09-05 | $53.28 | $53.28 | 22,925 | — | — |
| 2008-09-04 | $55.44 | $55.44 | 15,358 | — | — |
| 2008-09-03 | $57.60 | $57.60 | 12,358 | — | — |
| 2008-09-02 | $58.68 | $58.68 | 6,992 | — | — |
| 2008-08-29 | $59.88 | $59.88 | 21,033 | — | — |
| 2008-08-28 | $60.84 | $60.84 | 6,933 | — | — |
| 2008-08-27 | $59.16 | $59.16 | 7,492 | — | — |
| 2008-08-26 | $57.12 | $57.12 | 5,958 | — | — |
| 2008-08-25 | $55.92 | $55.92 | 10,342 | — | — |
| 2008-08-22 | $57.48 | $57.48 | 6,400 | — | — |
| 2008-08-21 | $58.08 | $58.08 | 8,567 | — | — |
| 2008-08-20 | $58.92 | $58.92 | 8,242 | — | — |
| 2008-08-19 | $57.96 | $57.96 | 7,733 | — | — |
| 2008-08-18 | $58.68 | $58.68 | 4,933 | — | — |
| 2008-08-15 | $60.36 | $60.36 | 21,092 | — | — |
| 2008-08-14 | $63.48 | $63.48 | 14,642 | — | — |
| 2008-08-13 | $59.64 | $59.64 | 8,500 | — | — |
| 2008-08-12 | $59.88 | $59.88 | 7,158 | — | — |
| 2008-08-11 | $60.00 | $60.00 | 13,425 | — | — |
| 2008-08-08 | $57.00 | $57.00 | 14,675 | — | — |
| 2008-08-07 | $53.16 | $53.16 | 6,083 | — | — |
| 2008-08-06 | $52.32 | $52.32 | 7,558 | — | — |
| 2008-08-05 | $51.96 | $51.96 | 7,308 | — | — |
| 2008-08-04 | $51.84 | $51.84 | 9,867 | — | — |
| 2008-08-01 | $52.44 | $52.44 | 5,433 | — | — |
| 2008-07-31 | $52.32 | $52.32 | 8,283 | — | — |
| 2008-07-30 | $51.96 | $51.96 | 11,125 | — | — |
| 2008-07-29 | $52.20 | $52.20 | 9,783 | — | — |
| 2008-07-28 | $51.36 | $51.36 | 6,917 | — | — |
| 2008-07-25 | $52.80 | $52.80 | 7,758 | — | — |
| 2008-07-24 | $53.16 | $53.16 | 6,025 | — | — |
| 2008-07-23 | $52.56 | $52.56 | 9,125 | — | — |
| 2008-07-22 | $51.96 | $51.96 | 11,158 | — | — |
| 2008-07-21 | $51.60 | $51.60 | 8,583 | — | — |
| 2008-07-18 | $52.20 | $52.20 | 9,092 | — | — |
| 2008-07-17 | $51.96 | $51.96 | 19,958 | — | — |
| 2008-07-16 | $50.16 | $50.16 | 13,908 | — | — |
| 2008-07-15 | $48.24 | $48.24 | 30,058 | — | — |
| 2008-07-14 | $49.32 | $49.32 | 12,858 | — | — |
| 2008-07-11 | $51.12 | $51.12 | 16,758 | — | — |
| 2008-07-10 | $50.16 | $50.16 | 17,958 | — | — |
| 2008-07-09 | $50.04 | $50.04 | 7,133 | — | — |
| 2008-07-08 | $53.28 | $53.28 | 12,517 | — | — |
| 2008-07-07 | $49.56 | $49.56 | 13,175 | — | — |
| 2008-07-03 | $49.68 | $49.68 | 9,108 | — | — |
| 2008-07-02 | $47.64 | $47.64 | 18,592 | — | — |
| 2008-07-01 | $49.44 | $49.44 | 20,000 | — | — |
| 2008-06-30 | $47.52 | $47.52 | 22,733 | — | — |
| 2008-06-27 | $50.88 | $50.88 | 91,250 | — | — |
| 2008-06-26 | $53.88 | $53.88 | 13,733 | — | — |
| 2008-06-25 | $55.08 | $55.08 | 7,742 | — | — |
| 2008-06-24 | $54.96 | $54.96 | 9,667 | — | — |
| 2008-06-23 | $56.40 | $56.40 | 8,017 | — | — |
| 2008-06-20 | $57.60 | $57.60 | 17,267 | — | — |
| 2008-06-19 | $58.32 | $58.32 | 4,483 | — | — |
| 2008-06-18 | $57.00 | $57.00 | 5,825 | — | — |
| 2008-06-17 | $56.88 | $56.88 | 5,550 | — | — |
| 2008-06-16 | $57.60 | $57.60 | 8,633 | — | — |
| 2008-06-13 | $57.48 | $57.48 | 7,167 | — | — |
| 2008-06-12 | $57.48 | $57.48 | 13,375 | — | — |
| 2008-06-11 | $57.36 | $57.36 | 7,625 | — | — |
| 2008-06-10 | $59.04 | $59.04 | 9,792 | — | — |
| 2008-06-09 | $56.88 | $56.88 | 13,817 | — | — |
| 2008-06-06 | $57.12 | $57.12 | 7,042 | — | — |
| 2008-06-05 | $58.92 | $58.92 | 11,908 | — | — |
| 2008-06-04 | $57.72 | $57.72 | 12,750 | — | — |
| 2008-06-03 | $57.84 | $57.84 | 12,533 | — | — |
| 2008-06-02 | $57.60 | $57.60 | 15,725 | — | — |
| 2008-05-30 | $58.92 | $58.92 | 24,125 | — | — |
| 2008-05-29 | $59.52 | $59.52 | 36,017 | — | — |
| 2008-05-28 | $56.28 | $56.28 | 14,683 | — | — |
| 2008-05-27 | $55.80 | $55.80 | 11,008 | — | — |
| 2008-05-23 | $54.48 | $54.48 | 8,275 | — | — |
| 2008-05-22 | $56.04 | $56.04 | 11,350 | — | — |
| 2008-05-21 | $53.16 | $53.16 | 12,567 | — | — |
| 2008-05-20 | $54.60 | $54.60 | 15,008 | — | — |
| 2008-05-19 | $55.56 | $55.56 | 12,050 | — | — |
| 2008-05-16 | $56.04 | $56.04 | 11,708 | — | — |
| 2008-05-15 | $56.52 | $56.52 | 6,092 | — | — |
| 2008-05-14 | $55.80 | $55.80 | 11,667 | — | — |
| 2008-05-13 | $55.44 | $55.44 | 11,775 | — | — |
| 2008-05-12 | $54.48 | $54.48 | 21,458 | — | — |
| 2008-05-09 | $55.20 | $55.20 | 14,100 | — | — |
| 2008-05-08 | $55.44 | $55.44 | 20,417 | — | — |
| 2008-05-07 | $57.36 | $57.36 | 28,000 | — | — |
| 2008-05-06 | $58.44 | $58.44 | 7,750 | — | — |
| 2008-05-05 | $58.80 | $58.80 | 12,942 | — | — |
| 2008-05-02 | $59.64 | $59.64 | 14,950 | — | — |
| 2008-05-01 | $63.48 | $63.48 | 12,442 | — | — |
| 2008-04-30 | $57.96 | $57.96 | 9,133 | — | — |
| 2008-04-29 | $57.60 | $57.60 | 8,750 | — | — |
| 2008-04-28 | $58.68 | $58.68 | 8,258 | — | — |
| 2008-04-25 | $59.28 | $59.28 | 11,367 | — | — |
| 2008-04-24 | $59.64 | $59.64 | 12,875 | — | — |
| 2008-04-23 | $60.36 | $60.36 | 9,908 | — | — |
| 2008-04-22 | $61.44 | $61.44 | 9,708 | — | — |
| 2008-04-21 | $62.76 | $62.76 | 9,475 | — | — |
| 2008-04-18 | $64.44 | $64.44 | 28,233 | — | — |
| 2008-04-17 | $64.56 | $64.56 | 6,933 | — | — |
| 2008-04-16 | $66.72 | $66.72 | 28,225 | — | — |
| 2008-04-15 | $64.92 | $64.92 | 21,500 | — | — |
| 2008-04-14 | $61.44 | $61.44 | 13,917 | — | — |
| 2008-04-11 | $59.76 | $59.76 | 80,558 | — | — |
| 2008-04-10 | $61.32 | $61.32 | 9,625 | — | — |
| 2008-04-09 | $62.52 | $62.52 | 20,358 | — | — |
| 2008-04-08 | $63.96 | $63.96 | 6,558 | — | — |
| 2008-04-07 | $64.32 | $64.32 | 8,533 | — | — |
| 2008-04-04 | $65.64 | $65.64 | 22,833 | — | — |
| 2008-04-03 | $65.16 | $65.16 | 25,175 | — | — |
| 2008-04-02 | $65.40 | $65.40 | 7,625 | — | — |
| 2008-04-01 | $66.12 | $66.12 | 15,108 | — | — |
| 2008-03-31 | $64.68 | $64.68 | 8,017 | — | — |
| 2008-03-28 | $65.40 | $65.40 | 5,633 | — | — |
| 2008-03-27 | $66.24 | $66.24 | 5,958 | — | — |
| 2008-03-26 | $65.52 | $65.52 | 8,508 | — | — |
| 2008-03-25 | $65.88 | $65.88 | 10,425 | — | — |
| 2008-03-24 | $67.68 | $67.68 | 16,517 | — | — |
| 2008-03-20 | $68.40 | $68.40 | 42,042 | — | — |
| 2008-03-19 | $66.24 | $66.24 | 8,650 | — | — |
| 2008-03-18 | $66.00 | $66.00 | 11,692 | — | — |
| 2008-03-17 | $63.48 | $63.48 | 8,308 | — | — |
| 2008-03-14 | $65.40 | $65.40 | 9,308 | — | — |
| 2008-03-13 | $69.48 | $69.48 | 9,683 | — | — |
| 2008-03-12 | $70.68 | $70.68 | 24,375 | — | — |
| 2008-03-11 | $67.44 | $67.44 | 22,992 | — | — |
| 2008-03-10 | $65.52 | $65.52 | 5,167 | — | — |
| 2008-03-07 | $65.40 | $65.40 | 9,050 | — | — |
| 2008-03-06 | $64.20 | $64.20 | 7,808 | — | — |
| 2008-03-05 | $65.64 | $65.64 | 5,142 | — | — |
| 2008-03-04 | $66.12 | $66.12 | 14,808 | — | — |
| 2008-03-03 | $63.72 | $63.72 | 33,908 | — | — |
| 2008-02-29 | $58.80 | $58.80 | 13,925 | — | — |
| 2008-02-28 | $60.60 | $60.60 | 12,667 | — | — |
| 2008-02-27 | $64.08 | $64.08 | 7,925 | — | — |
| 2008-02-26 | $64.68 | $64.68 | 14,717 | — | — |
| 2008-02-25 | $60.24 | $60.24 | 6,775 | — | — |
| 2008-02-22 | $59.52 | $59.52 | 21,775 | — | — |
| 2008-02-21 | $56.04 | $56.04 | 5,350 | — | — |
| 2008-02-20 | $58.56 | $58.56 | 11,425 | — | — |
| 2008-02-19 | $57.48 | $57.48 | 8,683 | — | — |
| 2008-02-15 | $57.60 | $57.60 | 6,700 | — | — |
| 2008-02-14 | $57.60 | $57.60 | 9,525 | — | — |
| 2008-02-13 | $60.84 | $60.84 | 9,667 | — | — |
| 2008-02-12 | $58.32 | $58.32 | 11,500 | — | — |
| 2008-02-11 | $58.80 | $58.80 | 18,583 | — | — |
| 2008-02-08 | $55.32 | $55.32 | 34,450 | — | — |
| 2008-02-07 | $57.00 | $57.00 | 26,625 | — | — |
| 2008-02-06 | $56.52 | $56.52 | 17,367 | — | — |
| 2008-02-05 | $58.08 | $58.08 | 10,442 | — | — |
| 2008-02-04 | $59.64 | $59.64 | 10,200 | — | — |
| 2008-02-01 | $61.68 | $61.68 | 34,908 | — | — |
| 2008-01-31 | $60.48 | $60.48 | 16,292 | — | — |
| 2008-01-30 | $60.24 | $60.24 | 6,333 | — | — |
| 2008-01-29 | $61.92 | $61.92 | 4,542 | — | — |
| 2008-01-28 | $62.40 | $62.40 | 7,650 | — | — |
| 2008-01-25 | $60.12 | $60.12 | 10,400 | — | — |
| 2008-01-24 | $61.68 | $61.68 | 12,583 | — | — |
| 2008-01-23 | $63.96 | $63.96 | 17,650 | — | — |
| 2008-01-22 | $62.88 | $62.88 | 22,533 | — | — |
| 2008-01-18 | $62.52 | $62.52 | 16,942 | — | — |
| 2008-01-17 | $64.20 | $64.20 | 9,067 | — | — |
| 2008-01-16 | $62.76 | $62.76 | 15,683 | — | — |
| 2008-01-15 | $62.88 | $62.88 | 10,250 | — | — |
| 2008-01-14 | $62.64 | $62.64 | 9,250 | — | — |
| 2008-01-11 | $62.40 | $62.40 | 23,275 | — | — |
| 2008-01-10 | $64.92 | $64.92 | 11,408 | — | — |
| 2008-01-09 | $63.72 | $63.72 | 17,450 | — | — |
| 2008-01-08 | $63.24 | $63.24 | 24,608 | — | — |
| 2008-01-07 | $61.80 | $61.80 | 21,533 | — | — |
| 2008-01-04 | $60.24 | $60.24 | 40,417 | — | — |
| 2008-01-03 | $63.72 | $63.72 | 14,450 | — | — |
| 2008-01-02 | $65.40 | $65.40 | 41,625 | — | — |