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
- 1996-09-25 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 | $82.95 | $82.95 | 79,160 | — | — |
| 2008-12-30 | $79.43 | $79.43 | 82,170 | — | — |
| 2008-12-29 | $75.27 | $75.27 | 48,749 | — | — |
| 2008-12-26 | $74.46 | $74.46 | 41,589 | — | — |
| 2008-12-24 | $73.55 | $73.55 | 10,834 | — | — |
| 2008-12-23 | $73.73 | $73.73 | 40,880 | — | — |
| 2008-12-22 | $73.83 | $73.83 | 32,281 | — | — |
| 2008-12-19 | $72.20 | $72.20 | 64,663 | — | — |
| 2008-12-18 | $72.47 | $72.47 | 30,301 | — | — |
| 2008-12-17 | $73.28 | $73.28 | 27,833 | — | — |
| 2008-12-16 | $73.83 | $73.83 | 42,817 | — | — |
| 2008-12-15 | $72.47 | $72.47 | 33,266 | — | — |
| 2008-12-12 | $72.92 | $72.92 | 44,211 | — | — |
| 2008-12-11 | $73.46 | $73.46 | 62,748 | — | — |
| 2008-12-10 | $74.46 | $74.46 | 75,253 | — | — |
| 2008-12-09 | $73.64 | $73.64 | 73,627 | — | — |
| 2008-12-08 | $74.10 | $74.10 | 83,044 | — | — |
| 2008-12-05 | $73.37 | $73.37 | 60,424 | — | — |
| 2008-12-04 | $71.66 | $71.66 | 76,592 | — | — |
| 2008-12-03 | $71.84 | $71.84 | 82,768 | — | — |
| 2008-12-02 | $69.13 | $69.13 | 47,078 | — | — |
| 2008-12-01 | $69.31 | $69.31 | 36,520 | — | — |
| 2008-11-28 | $73.64 | $73.64 | 21,005 | — | — |
| 2008-11-26 | $73.64 | $73.64 | 85,258 | — | — |
| 2008-11-25 | $70.84 | $70.84 | 46,823 | — | — |
| 2008-11-24 | $69.22 | $69.22 | 59,505 | — | — |
| 2008-11-21 | $66.14 | $66.14 | 95,771 | — | — |
| 2008-11-20 | $64.97 | $64.97 | 70,672 | — | — |
| 2008-11-19 | $65.06 | $65.06 | 95,992 | — | — |
| 2008-11-18 | $67.14 | $67.14 | 61,807 | — | — |
| 2008-11-17 | $66.78 | $66.78 | 38,800 | — | — |
| 2008-11-14 | $66.51 | $66.51 | 54,138 | — | — |
| 2008-11-13 | $71.48 | $71.48 | 75,917 | — | — |
| 2008-11-12 | $63.25 | $63.25 | 64,430 | — | — |
| 2008-11-11 | $62.98 | $62.98 | 43,636 | — | — |
| 2008-11-10 | $62.53 | $62.53 | 29,083 | — | — |
| 2008-11-07 | $62.80 | $62.80 | 36,365 | — | — |
| 2008-11-06 | $61.08 | $61.08 | 31,042 | — | — |
| 2008-11-05 | $59.01 | $59.01 | 24,524 | — | — |
| 2008-11-04 | $62.44 | $62.44 | 15,261 | — | — |
| 2008-11-03 | $60.09 | $60.09 | 25,276 | — | — |
| 2008-10-31 | $60.54 | $60.54 | 51,493 | — | — |
| 2008-10-30 | $54.40 | $54.40 | 16,456 | — | — |
| 2008-10-29 | $52.77 | $52.77 | 22,233 | — | — |
| 2008-10-28 | $53.22 | $53.22 | 28,154 | — | — |
| 2008-10-27 | $49.61 | $49.61 | 28,818 | — | — |
| 2008-10-24 | $50.60 | $50.60 | 23,384 | — | — |
| 2008-10-23 | $52.14 | $52.14 | 22,952 | — | — |
| 2008-10-22 | $55.03 | $55.03 | 30,909 | — | — |
| 2008-10-21 | $56.48 | $56.48 | 18,116 | — | — |
| 2008-10-20 | $59.01 | $59.01 | 18,979 | — | — |
| 2008-10-17 | $56.57 | $56.57 | 36,409 | — | — |
| 2008-10-16 | $59.19 | $59.19 | 36,088 | — | — |
| 2008-10-15 | $56.02 | $56.02 | 23,860 | — | — |
| 2008-10-14 | $58.01 | $58.01 | 36,996 | — | — |
| 2008-10-13 | $62.26 | $62.26 | 15,460 | — | — |
| 2008-10-10 | $55.75 | $55.75 | 44,765 | — | — |
| 2008-10-09 | $54.67 | $54.67 | 27,213 | — | — |
| 2008-10-08 | $52.86 | $52.86 | 40,947 | — | — |
| 2008-10-07 | $54.67 | $54.67 | 34,218 | — | — |
| 2008-10-06 | $68.95 | $68.95 | 29,172 | — | — |
| 2008-10-03 | $72.29 | $72.29 | 17,873 | — | — |
| 2008-10-02 | $72.65 | $72.65 | 15,903 | — | — |
| 2008-10-01 | $73.01 | $73.01 | 15,106 | — | — |
| 2008-09-30 | $72.74 | $72.74 | 13,911 | — | — |
| 2008-09-29 | $71.48 | $71.48 | 16,644 | — | — |
| 2008-09-26 | $72.47 | $72.47 | 12,317 | — | — |
| 2008-09-25 | $72.47 | $72.47 | 27,456 | — | — |
| 2008-09-24 | $70.93 | $70.93 | 19,333 | — | — |
| 2008-09-23 | $70.75 | $70.75 | 32,115 | — | — |
| 2008-09-22 | $70.48 | $70.48 | 26,770 | — | — |
| 2008-09-19 | $71.48 | $71.48 | 116,709 | — | — |
| 2008-09-18 | $65.60 | $65.60 | 57,525 | — | — |
| 2008-09-17 | $61.99 | $61.99 | 46,524 | — | — |
| 2008-09-16 | $65.06 | $65.06 | 33,665 | — | — |
| 2008-09-15 | $63.89 | $63.89 | 22,465 | — | — |
| 2008-09-12 | $65.60 | $65.60 | 23,495 | — | — |
| 2008-09-11 | $64.88 | $64.88 | 38,269 | — | — |
| 2008-09-10 | $65.06 | $65.06 | 28,718 | — | — |
| 2008-09-09 | $63.25 | $63.25 | 34,993 | — | — |
| 2008-09-08 | $65.51 | $65.51 | 32,802 | — | — |
| 2008-09-05 | $63.43 | $63.43 | 23,174 | — | — |
| 2008-09-04 | $63.52 | $63.52 | 22,100 | — | — |
| 2008-09-03 | $64.79 | $64.79 | 29,382 | — | — |
| 2008-09-02 | $64.07 | $64.07 | 27,036 | — | — |
| 2008-08-29 | $62.98 | $62.98 | 17,939 | — | — |
| 2008-08-28 | $62.80 | $62.80 | 37,682 | — | — |
| 2008-08-27 | $61.99 | $61.99 | 47,885 | — | — |
| 2008-08-26 | $61.81 | $61.81 | 17,087 | — | — |
| 2008-08-25 | $61.08 | $61.08 | 33,023 | — | — |
| 2008-08-22 | $62.53 | $62.53 | 16,633 | — | — |
| 2008-08-21 | $60.90 | $60.90 | 25,000 | — | — |
| 2008-08-20 | $59.73 | $59.73 | 26,040 | — | — |
| 2008-08-19 | $58.73 | $58.73 | 29,747 | — | — |
| 2008-08-18 | $60.63 | $60.63 | 24,645 | — | — |
| 2008-08-15 | $61.45 | $61.45 | 46,978 | — | — |
| 2008-08-14 | $60.27 | $60.27 | 30,289 | — | — |
| 2008-08-13 | $58.64 | $58.64 | 38,966 | — | — |
| 2008-08-12 | $58.37 | $58.37 | 36,022 | — | — |
| 2008-08-11 | $58.46 | $58.46 | 50,375 | — | — |
| 2008-08-08 | $57.29 | $57.29 | 26,914 | — | — |
| 2008-08-07 | $54.76 | $54.76 | 29,349 | — | — |
| 2008-08-06 | $57.02 | $57.02 | 36,697 | — | — |
| 2008-08-05 | $56.39 | $56.39 | 75,685 | — | — |
| 2008-08-04 | $54.76 | $54.76 | 23,329 | — | — |
| 2008-08-01 | $55.84 | $55.84 | 21,702 | — | — |
| 2008-07-31 | $54.58 | $54.58 | 20,064 | — | — |
| 2008-07-30 | $54.85 | $54.85 | 34,760 | — | — |
| 2008-07-29 | $53.13 | $53.13 | 49,025 | — | — |
| 2008-07-28 | $50.87 | $50.87 | 32,470 | — | — |
| 2008-07-25 | $53.31 | $53.31 | 30,478 | — | — |
| 2008-07-24 | $52.59 | $52.59 | 50,896 | — | — |
| 2008-07-23 | $52.59 | $52.59 | 33,532 | — | — |
| 2008-07-22 | $50.51 | $50.51 | 50,984 | — | — |
| 2008-07-21 | $47.71 | $47.71 | 16,987 | — | — |
| 2008-07-18 | $46.63 | $46.63 | 42,264 | — | — |
| 2008-07-17 | $45.45 | $45.45 | 43,337 | — | — |
| 2008-07-16 | $42.92 | $42.92 | 30,732 | — | — |
| 2008-07-15 | $40.84 | $40.84 | 26,715 | — | — |
| 2008-07-14 | $42.38 | $42.38 | 28,641 | — | — |
| 2008-07-11 | $44.28 | $44.28 | 25,719 | — | — |
| 2008-07-10 | $43.92 | $43.92 | 31,230 | — | — |
| 2008-07-09 | $43.19 | $43.19 | 32,270 | — | — |
| 2008-07-08 | $45.81 | $45.81 | 34,849 | — | — |
| 2008-07-07 | $41.20 | $41.20 | 25,066 | — | — |
| 2008-07-03 | $41.02 | $41.02 | 26,018 | — | — |
| 2008-07-02 | $42.56 | $42.56 | 66,577 | — | — |
| 2008-07-01 | $42.56 | $42.56 | 46,480 | — | — |
| 2008-06-30 | $42.02 | $42.02 | 37,892 | — | — |
| 2008-06-27 | $43.73 | $43.73 | 52,865 | — | — |
| 2008-06-26 | $46.17 | $46.17 | 31,285 | — | — |
| 2008-06-25 | $47.44 | $47.44 | 164,152 | — | — |
| 2008-06-24 | $42.38 | $42.38 | 77,411 | — | — |
| 2008-06-23 | $45.54 | $45.54 | 66,588 | — | — |
| 2008-06-20 | $47.44 | $47.44 | 131,107 | — | — |
| 2008-06-19 | $54.22 | $54.22 | 66,112 | — | — |
| 2008-06-18 | $56.48 | $56.48 | 46,148 | — | — |
| 2008-06-17 | $57.65 | $57.65 | 20,141 | — | — |
| 2008-06-16 | $58.01 | $58.01 | 22,244 | — | — |
| 2008-06-13 | $58.64 | $58.64 | 29,935 | — | — |
| 2008-06-12 | $57.65 | $57.65 | 30,599 | — | — |
| 2008-06-11 | $56.20 | $56.20 | 27,501 | — | — |
| 2008-06-10 | $58.10 | $58.10 | 21,480 | — | — |
| 2008-06-09 | $56.84 | $56.84 | 23,915 | — | — |
| 2008-06-06 | $56.02 | $56.02 | 23,815 | — | — |
| 2008-06-05 | $59.55 | $59.55 | 20,540 | — | — |
| 2008-06-04 | $58.83 | $58.83 | 30,422 | — | — |
| 2008-06-03 | $59.01 | $59.01 | 24,568 | — | — |
| 2008-06-02 | $59.91 | $59.91 | 24,690 | — | — |
| 2008-05-30 | $63.61 | $63.61 | 44,831 | — | — |
| 2008-05-29 | $62.08 | $62.08 | 27,656 | — | — |
| 2008-05-28 | $59.37 | $59.37 | 41,965 | — | — |
| 2008-05-27 | $57.74 | $57.74 | 26,892 | — | — |
| 2008-05-23 | $56.84 | $56.84 | 17,153 | — | — |
| 2008-05-22 | $57.29 | $57.29 | 37,073 | — | — |
| 2008-05-21 | $55.66 | $55.66 | 14,907 | — | — |
| 2008-05-20 | $54.67 | $54.67 | 15,006 | — | — |
| 2008-05-19 | $55.39 | $55.39 | 35,435 | — | — |
| 2008-05-16 | $54.85 | $54.85 | 31,994 | — | — |
| 2008-05-15 | $56.02 | $56.02 | 15,759 | — | — |
| 2008-05-14 | $55.93 | $55.93 | 24,524 | — | — |
| 2008-05-13 | $56.02 | $56.02 | 15,681 | — | — |
| 2008-05-12 | $55.03 | $55.03 | 30,356 | — | — |
| 2008-05-09 | $55.84 | $55.84 | 88,921 | — | — |
| 2008-05-08 | $52.32 | $52.32 | 98,416 | — | — |
| 2008-05-07 | $45.72 | $45.72 | 32,702 | — | — |
| 2008-05-06 | $48.43 | $48.43 | 21,691 | — | — |
| 2008-05-05 | $47.08 | $47.08 | 26,317 | — | — |
| 2008-05-02 | $46.81 | $46.81 | 23,904 | — | — |
| 2008-05-01 | $47.26 | $47.26 | 27,965 | — | — |
| 2008-04-30 | $44.64 | $44.64 | 26,018 | — | — |
| 2008-04-29 | $45.63 | $45.63 | 29,293 | — | — |
| 2008-04-28 | $46.45 | $46.45 | 34,285 | — | — |
| 2008-04-25 | $44.91 | $44.91 | 33,731 | — | — |
| 2008-04-24 | $44.64 | $44.64 | 41,655 | — | — |
| 2008-04-23 | $40.03 | $40.03 | 10,989 | — | — |
| 2008-04-22 | $40.21 | $40.21 | 26,195 | — | — |
| 2008-04-21 | $41.66 | $41.66 | 20,993 | — | — |
| 2008-04-18 | $42.38 | $42.38 | 35,491 | — | — |
| 2008-04-17 | $40.21 | $40.21 | 45,661 | — | — |
| 2008-04-16 | $39.49 | $39.49 | 85,158 | — | — |
| 2008-04-15 | $37.14 | $37.14 | 91,422 | — | — |
| 2008-04-14 | $36.78 | $36.78 | 66,466 | — | — |
| 2008-04-11 | $33.34 | $33.34 | 61,055 | — | — |
| 2008-04-10 | $36.42 | $36.42 | 33,798 | — | — |
| 2008-04-09 | $37.68 | $37.68 | 51,427 | — | — |
| 2008-04-08 | $39.49 | $39.49 | 18,337 | — | — |
| 2008-04-07 | $39.85 | $39.85 | 40,482 | — | — |
| 2008-04-04 | $39.94 | $39.94 | 56,141 | — | — |
| 2008-04-03 | $40.21 | $40.21 | 44,267 | — | — |
| 2008-04-02 | $38.04 | $38.04 | 43,370 | — | — |
| 2008-04-01 | $38.31 | $38.31 | 155,774 | — | — |
| 2008-03-31 | $40.12 | $40.12 | 62,737 | — | — |
| 2008-03-28 | $41.48 | $41.48 | 20,971 | — | — |
| 2008-03-27 | $44.19 | $44.19 | 16,246 | — | — |
| 2008-03-26 | $45.18 | $45.18 | 29,260 | — | — |
| 2008-03-25 | $45.63 | $45.63 | 32,005 | — | — |
| 2008-03-24 | $43.92 | $43.92 | 32,270 | — | — |
| 2008-03-20 | $42.65 | $42.65 | 85,944 | — | — |
| 2008-03-19 | $41.02 | $41.02 | 47,985 | — | — |
| 2008-03-18 | $42.65 | $42.65 | 52,478 | — | — |
| 2008-03-17 | $38.31 | $38.31 | 37,959 | — | — |
| 2008-03-14 | $40.57 | $40.57 | 49,601 | — | — |
| 2008-03-13 | $43.46 | $43.46 | 61,962 | — | — |
| 2008-03-12 | $43.55 | $43.55 | 115,259 | — | — |
| 2008-03-11 | $53.40 | $53.40 | 42,308 | — | — |
| 2008-03-10 | $50.87 | $50.87 | 29,891 | — | — |
| 2008-03-07 | $52.32 | $52.32 | 27,600 | — | — |
| 2008-03-06 | $51.42 | $51.42 | 46,469 | — | — |
| 2008-03-05 | $54.13 | $54.13 | 24,966 | — | — |
| 2008-03-04 | $54.49 | $54.49 | 26,992 | — | — |
| 2008-03-03 | $54.13 | $54.13 | 43,680 | — | — |
| 2008-02-29 | $54.22 | $54.22 | 38,125 | — | — |
| 2008-02-28 | $56.75 | $56.75 | 26,239 | — | — |
| 2008-02-27 | $57.02 | $57.02 | 25,520 | — | — |
| 2008-02-26 | $55.57 | $55.57 | 10,580 | — | — |
| 2008-02-25 | $55.48 | $55.48 | 14,021 | — | — |
| 2008-02-22 | $54.22 | $54.22 | 39,973 | — | — |
| 2008-02-21 | $53.49 | $53.49 | 93,978 | — | — |
| 2008-02-20 | $55.03 | $55.03 | 33,775 | — | — |
| 2008-02-19 | $54.49 | $54.49 | 45,384 | — | — |
| 2008-02-15 | $51.69 | $51.69 | 46,524 | — | — |
| 2008-02-14 | $51.69 | $51.69 | 67,031 | — | — |
| 2008-02-13 | $54.58 | $54.58 | 28,961 | — | — |
| 2008-02-12 | $53.95 | $53.95 | 36,907 | — | — |
| 2008-02-11 | $52.95 | $52.95 | 39,287 | — | — |
| 2008-02-08 | $53.67 | $53.67 | 75,785 | — | — |
| 2008-02-07 | $57.29 | $57.29 | 32,315 | — | — |
| 2008-02-06 | $56.57 | $56.57 | 40,637 | — | — |
| 2008-02-05 | $56.48 | $56.48 | 43,503 | — | — |
| 2008-02-04 | $59.01 | $59.01 | 42,419 | — | — |
| 2008-02-01 | $56.39 | $56.39 | 52,921 | — | — |
| 2008-01-31 | $56.30 | $56.30 | 70,506 | — | — |
| 2008-01-30 | $56.20 | $56.20 | 42,562 | — | — |
| 2008-01-29 | $56.39 | $56.39 | 75,231 | — | — |
| 2008-01-28 | $55.93 | $55.93 | 32,315 | — | — |
| 2008-01-25 | $55.39 | $55.39 | 32,647 | — | — |
| 2008-01-24 | $56.20 | $56.20 | 84,317 | — | — |
| 2008-01-23 | $56.39 | $56.39 | 169,586 | — | — |
| 2008-01-22 | $55.66 | $55.66 | 69,643 | — | — |
| 2008-01-18 | $55.57 | $55.57 | 88,721 | — | — |
| 2008-01-17 | $55.57 | $55.57 | 117,406 | — | — |
| 2008-01-16 | $55.66 | $55.66 | 178,173 | — | — |
| 2008-01-15 | $55.03 | $55.03 | 720,174 | — | — |
| 2008-01-14 | $35.96 | $35.96 | 40,249 | — | — |
| 2008-01-11 | $36.14 | $36.14 | 39,231 | — | — |
| 2008-01-10 | $37.59 | $37.59 | 40,438 | — | — |
| 2008-01-09 | $39.49 | $39.49 | 39,187 | — | — |
| 2008-01-08 | $38.95 | $38.95 | 38,103 | — | — |
| 2008-01-07 | $42.20 | $42.20 | 50,021 | — | — |
| 2008-01-04 | $42.92 | $42.92 | 44,621 | — | — |
| 2008-01-03 | $45.45 | $45.45 | 35,059 | — | — |
| 2008-01-02 | $45.90 | $45.90 | 54,979 | — | — |