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
- 1999-04-28 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 | $46.04 | $58.69 | 5,300 | — | — |
| 2008-12-30 | $44.82 | $57.14 | 1,900 | — | — |
| 2008-12-29 | $46.49 | $59.01 | 800 | — | — |
| 2008-12-26 | $45.32 | $57.53 | 300 | — | — |
| 2008-12-24 | $44.99 | $57.11 | 700 | — | — |
| 2008-12-23 | $44.85 | $56.93 | 1,100 | — | — |
| 2008-12-22 | $45.45 | $57.69 | 6,000 | — | — |
| 2008-12-19 | $50.05 | $63.53 | 18,600 | — | — |
| 2008-12-18 | $48.68 | $61.79 | 2,300 | — | — |
| 2008-12-17 | $46.73 | $59.32 | 3,800 | — | — |
| 2008-12-16 | $46.42 | $58.92 | 6,800 | — | — |
| 2008-12-15 | $46.19 | $58.63 | 1,900 | — | — |
| 2008-12-12 | $47.93 | $60.84 | 4,500 | — | — |
| 2008-12-11 | $42.31 | $53.71 | 4,100 | — | — |
| 2008-12-10 | $42.19 | $53.55 | 1,300 | — | — |
| 2008-12-09 | $41.53 | $52.72 | 1,300 | — | — |
| 2008-12-08 | $45.15 | $57.31 | 2,900 | — | — |
| 2008-12-05 | $36.83 | $46.75 | 4,600 | — | — |
| 2008-12-04 | $37.50 | $47.60 | 2,700 | — | — |
| 2008-12-03 | $37.45 | $47.54 | 2,400 | — | — |
| 2008-12-02 | $37.49 | $47.59 | 2,200 | — | — |
| 2008-12-01 | $34.00 | $43.16 | 18,700 | — | — |
| 2008-11-28 | $38.75 | $49.19 | 700 | — | — |
| 2008-11-26 | $38.55 | $48.93 | 11,500 | — | — |
| 2008-11-25 | $40.53 | $51.45 | 2,800 | — | — |
| 2008-11-24 | $35.70 | $45.32 | 5,900 | — | — |
| 2008-11-21 | $35.99 | $45.68 | 15,900 | — | — |
| 2008-11-20 | $37.46 | $47.55 | 2,000 | — | — |
| 2008-11-19 | $38.20 | $48.49 | 2,500 | — | — |
| 2008-11-18 | $39.19 | $49.75 | 4,500 | — | — |
| 2008-11-17 | $38.26 | $48.57 | 600 | — | — |
| 2008-11-14 | $37.53 | $47.64 | 3,800 | — | — |
| 2008-11-13 | $42.89 | $54.44 | 3,900 | — | — |
| 2008-11-12 | $38.68 | $49.10 | 6,600 | — | — |
| 2008-11-11 | $41.48 | $52.65 | 2,500 | — | — |
| 2008-11-10 | $44.58 | $56.59 | 900 | — | — |
| 2008-11-07 | $46.93 | $59.57 | 2,800 | — | — |
| 2008-11-06 | $42.40 | $53.82 | 900 | — | — |
| 2008-11-05 | $41.76 | $53.01 | 1,200 | — | — |
| 2008-11-04 | $44.20 | $56.11 | 1,100 | — | — |
| 2008-11-03 | $39.20 | $49.76 | 1,000 | — | — |
| 2008-10-31 | $40.00 | $50.77 | 3,600 | — | — |
| 2008-10-30 | $33.89 | $43.02 | 800 | — | — |
| 2008-10-29 | $33.74 | $42.83 | 1,600 | — | — |
| 2008-10-28 | $33.38 | $42.37 | 3,700 | — | — |
| 2008-10-27 | $31.82 | $40.39 | 1,400 | — | — |
| 2008-10-24 | $33.21 | $42.16 | 1,700 | — | — |
| 2008-10-23 | $35.17 | $44.64 | 2,600 | — | — |
| 2008-10-22 | $36.00 | $45.70 | 1,000 | — | — |
| 2008-10-21 | $37.50 | $47.60 | 1,300 | — | — |
| 2008-10-20 | $38.05 | $48.30 | 6,300 | — | — |
| 2008-10-17 | $37.61 | $47.74 | 9,100 | — | — |
| 2008-10-16 | $37.45 | $47.54 | 4,900 | — | — |
| 2008-10-15 | $37.18 | $47.20 | 4,900 | — | — |
| 2008-10-14 | $39.02 | $49.53 | 6,500 | — | — |
| 2008-10-13 | $38.44 | $48.79 | 6,400 | — | — |
| 2008-10-10 | $32.88 | $41.74 | 22,000 | — | — |
| 2008-10-09 | $42.00 | $53.31 | 3,100 | — | — |
| 2008-10-08 | $45.63 | $57.92 | 6,200 | — | — |
| 2008-10-07 | $48.85 | $62.01 | 6,400 | — | — |
| 2008-10-06 | $51.93 | $65.92 | 32,000 | — | — |
| 2008-10-03 | $55.60 | $70.58 | 2,600 | — | — |
| 2008-10-02 | $55.81 | $70.84 | 9,700 | — | — |
| 2008-10-01 | $56.97 | $72.32 | 2,700 | — | — |
| 2008-09-30 | $58.34 | $74.05 | 3,400 | — | — |
| 2008-09-29 | $54.94 | $69.74 | 3,800 | — | — |
| 2008-09-26 | $57.36 | $72.56 | 1,700 | — | — |
| 2008-09-25 | $58.98 | $74.61 | 4,000 | — | — |
| 2008-09-24 | $57.15 | $72.29 | 3,700 | — | — |
| 2008-09-23 | $56.78 | $71.82 | 7,400 | — | — |
| 2008-09-22 | $57.25 | $72.42 | 4,500 | — | — |
| 2008-09-19 | $65.50 | $82.85 | 53,700 | — | — |
| 2008-09-18 | $56.00 | $70.84 | 11,600 | — | — |
| 2008-09-17 | $51.63 | $65.31 | 1,000 | — | — |
| 2008-09-16 | $54.65 | $69.13 | 1,400 | — | — |
| 2008-09-15 | $52.52 | $66.43 | 900 | — | — |
| 2008-09-12 | $53.65 | $67.86 | 500 | — | — |
| 2008-09-11 | $54.89 | $69.43 | 1,800 | — | — |
| 2008-09-10 | $55.10 | $69.70 | 2,900 | — | — |
| 2008-09-09 | $53.81 | $68.07 | 1,500 | — | — |
| 2008-09-08 | $51.55 | $65.21 | 4,700 | — | — |
| 2008-09-05 | $52.92 | $66.94 | 800 | — | — |
| 2008-09-04 | $51.94 | $65.70 | 2,400 | — | — |
| 2008-09-03 | $52.50 | $66.41 | 1,800 | — | — |
| 2008-09-02 | $53.48 | $67.65 | 7,900 | — | — |
| 2008-08-29 | $54.74 | $69.24 | 900 | — | — |
| 2008-08-28 | $55.00 | $69.57 | 1,800 | — | — |
| 2008-08-27 | $54.69 | $69.18 | 2,800 | — | — |
| 2008-08-26 | $54.15 | $68.50 | 600 | — | — |
| 2008-08-25 | $53.56 | $67.75 | 1,400 | — | — |
| 2008-08-22 | $54.25 | $68.62 | 2,000 | — | — |
| 2008-08-21 | $54.24 | $68.61 | 1,500 | — | — |
| 2008-08-20 | $53.89 | $68.17 | 2,100 | — | — |
| 2008-08-19 | $55.00 | $69.57 | 3,300 | — | — |
| 2008-08-18 | $55.00 | $69.57 | 2,700 | — | — |
| 2008-08-15 | $54.98 | $69.55 | 4,700 | — | — |
| 2008-08-14 | $55.27 | $69.91 | 4,400 | — | — |
| 2008-08-13 | $55.88 | $70.68 | 3,400 | — | — |
| 2008-08-12 | $54.61 | $69.08 | 7,400 | — | — |
| 2008-08-11 | $55.82 | $70.61 | 3,600 | — | — |
| 2008-08-08 | $55.00 | $69.57 | 3,100 | — | — |
| 2008-08-07 | $50.41 | $63.77 | 3,900 | — | — |
| 2008-08-06 | $53.35 | $67.48 | 800 | — | — |
| 2008-08-05 | $52.67 | $66.62 | 6,800 | — | — |
| 2008-08-04 | $52.88 | $66.89 | 3,400 | — | — |
| 2008-08-01 | $53.00 | $67.04 | 9,800 | — | — |
| 2008-07-31 | $51.09 | $64.63 | 1,800 | — | — |
| 2008-07-30 | $49.13 | $62.15 | 1,000 | — | — |
| 2008-07-29 | $47.61 | $60.22 | 5,000 | — | — |
| 2008-07-28 | $47.65 | $60.27 | 1,200 | — | — |
| 2008-07-25 | $48.50 | $61.35 | 2,300 | — | — |
| 2008-07-24 | $45.29 | $57.29 | 2,100 | — | — |
| 2008-07-23 | $44.92 | $56.82 | 900 | — | — |
| 2008-07-22 | $44.55 | $56.35 | 3,700 | — | — |
| 2008-07-21 | $45.12 | $57.07 | 3,600 | — | — |
| 2008-07-18 | $46.32 | $58.59 | 5,400 | — | — |
| 2008-07-17 | $45.53 | $57.59 | 3,400 | — | — |
| 2008-07-16 | $44.71 | $56.56 | 2,200 | — | — |
| 2008-07-15 | $40.08 | $50.70 | 1,700 | — | — |
| 2008-07-14 | $37.66 | $47.64 | 1,400 | — | — |
| 2008-07-11 | $40.68 | $51.46 | 800 | — | — |
| 2008-07-10 | $39.10 | $49.46 | 1,400 | — | — |
| 2008-07-09 | $39.48 | $49.94 | 2,200 | — | — |
| 2008-07-08 | $39.84 | $50.40 | 2,200 | — | — |
| 2008-07-07 | $38.55 | $48.76 | 4,400 | — | — |
| 2008-07-03 | $39.46 | $49.91 | 1,300 | — | — |
| 2008-07-02 | $40.55 | $51.29 | 7,700 | — | — |
| 2008-07-01 | $41.25 | $52.18 | 10,000 | — | — |
| 2008-06-30 | $40.31 | $50.99 | 7,900 | — | — |
| 2008-06-27 | $41.09 | $51.98 | 56,100 | — | — |
| 2008-06-26 | $43.36 | $54.59 | 1,700 | — | — |
| 2008-06-25 | $45.49 | $57.28 | 7,600 | — | — |
| 2008-06-24 | $44.50 | $56.03 | 2,300 | — | — |
| 2008-06-23 | $45.18 | $56.89 | 3,400 | — | — |
| 2008-06-20 | $47.11 | $59.32 | 10,000 | — | — |
| 2008-06-19 | $48.26 | $60.76 | 1,500 | — | — |
| 2008-06-18 | $48.56 | $61.14 | 400 | — | — |
| 2008-06-17 | $47.70 | $60.06 | 2,000 | — | — |
| 2008-06-16 | $47.95 | $60.37 | 1,300 | — | — |
| 2008-06-13 | $47.80 | $60.19 | 10,800 | — | — |
| 2008-06-12 | $47.50 | $59.81 | 700 | — | — |
| 2008-06-11 | $47.15 | $59.37 | 2,100 | — | — |
| 2008-06-10 | $47.60 | $59.93 | 1,000 | — | — |
| 2008-06-09 | $47.44 | $59.73 | 2,800 | — | — |
| 2008-06-06 | $48.24 | $60.74 | 900 | — | — |
| 2008-06-05 | $50.48 | $63.56 | 4,500 | — | — |
| 2008-06-04 | $49.34 | $62.12 | 1,500 | — | — |
| 2008-06-03 | $49.51 | $62.34 | 1,000 | — | — |
| 2008-06-02 | $50.10 | $63.08 | 10,400 | — | — |
| 2008-05-30 | $50.52 | $63.61 | 1,200 | — | — |
| 2008-05-29 | $51.99 | $65.46 | 1,800 | — | — |
| 2008-05-28 | $51.62 | $65.00 | 500 | — | — |
| 2008-05-27 | $51.69 | $65.08 | 1,100 | — | — |
| 2008-05-23 | $50.63 | $63.75 | 2,100 | — | — |
| 2008-05-22 | $54.33 | $68.41 | 3,200 | — | — |
| 2008-05-21 | $51.88 | $65.32 | 3,300 | — | — |
| 2008-05-20 | $52.79 | $66.47 | 1,400 | — | — |
| 2008-05-19 | $53.88 | $67.84 | 4,200 | — | — |
| 2008-05-16 | $52.42 | $66.00 | 4,000 | — | — |
| 2008-05-15 | $51.09 | $64.33 | 800 | — | — |
| 2008-05-14 | $53.80 | $67.74 | 6,200 | — | — |
| 2008-05-13 | $51.56 | $64.92 | 3,000 | — | — |
| 2008-05-12 | $54.25 | $68.31 | 7,300 | — | — |
| 2008-05-09 | $46.56 | $58.62 | 4,700 | — | — |
| 2008-05-08 | $51.39 | $64.71 | 3,000 | — | — |
| 2008-05-07 | $46.90 | $59.05 | 3,100 | — | — |
| 2008-05-06 | $48.70 | $61.32 | 3,000 | — | — |
| 2008-05-05 | $47.06 | $59.25 | 2,500 | — | — |
| 2008-05-02 | $47.14 | $59.35 | 5,600 | — | — |
| 2008-05-01 | $49.16 | $61.90 | 800 | — | — |
| 2008-04-30 | $49.30 | $62.07 | 4,900 | — | — |
| 2008-04-29 | $46.85 | $58.99 | 2,500 | — | — |
| 2008-04-28 | $49.46 | $62.28 | 1,100 | — | — |
| 2008-04-25 | $49.71 | $62.59 | 1,400 | — | — |
| 2008-04-24 | $49.89 | $62.82 | 1,200 | — | — |
| 2008-04-23 | $50.84 | $64.01 | 1,600 | — | — |
| 2008-04-22 | $51.75 | $65.16 | 2,400 | — | — |
| 2008-04-21 | $52.11 | $65.61 | 1,000 | — | — |
| 2008-04-18 | $49.68 | $62.55 | 15,900 | — | — |
| 2008-04-17 | $49.67 | $62.54 | 1,200 | — | — |
| 2008-04-16 | $48.99 | $61.68 | 5,200 | — | — |
| 2008-04-15 | $48.42 | $60.97 | 400 | — | — |
| 2008-04-14 | $48.36 | $60.89 | 700 | — | — |
| 2008-04-11 | $48.75 | $61.38 | 1,200 | — | — |
| 2008-04-10 | $50.97 | $64.18 | 600 | — | — |
| 2008-04-09 | $46.41 | $58.44 | 700 | — | — |
| 2008-04-08 | $48.20 | $60.69 | 500 | — | — |
| 2008-04-07 | $47.50 | $59.81 | 600 | — | — |
| 2008-04-04 | $48.20 | $60.69 | 1,200 | — | — |
| 2008-04-03 | $49.02 | $61.72 | 1,300 | — | — |
| 2008-04-02 | $49.26 | $62.02 | 1,600 | — | — |
| 2008-04-01 | $50.52 | $63.61 | 1,900 | — | — |
| 2008-03-31 | $48.68 | $61.29 | 3,100 | — | — |
| 2008-03-28 | $46.71 | $58.81 | 1,100 | — | — |
| 2008-03-27 | $49.47 | $62.04 | 6,600 | — | — |
| 2008-03-26 | $49.36 | $61.90 | 2,900 | — | — |
| 2008-03-25 | $47.92 | $60.09 | 1,500 | — | — |
| 2008-03-24 | $47.25 | $59.25 | 4,000 | — | — |
| 2008-03-20 | $46.53 | $58.35 | 28,800 | — | — |
| 2008-03-19 | $45.65 | $57.25 | 2,200 | — | — |
| 2008-03-18 | $45.48 | $57.03 | 2,200 | — | — |
| 2008-03-17 | $44.22 | $55.45 | 400 | — | — |
| 2008-03-14 | $45.50 | $57.06 | 400 | — | — |
| 2008-03-13 | $48.05 | $60.26 | 1,500 | — | — |
| 2008-03-12 | $47.70 | $59.82 | 4,400 | — | — |
| 2008-03-11 | $50.17 | $62.91 | 5,700 | — | — |
| 2008-03-10 | $43.78 | $54.90 | 3,400 | — | — |
| 2008-03-07 | $43.59 | $54.66 | 2,500 | — | — |
| 2008-03-06 | $42.95 | $53.86 | 3,000 | — | — |
| 2008-03-05 | $44.69 | $56.04 | 6,200 | — | — |
| 2008-03-04 | $44.63 | $55.97 | 900 | — | — |
| 2008-03-03 | $46.00 | $57.68 | 5,600 | — | — |
| 2008-02-29 | $47.20 | $59.19 | 4,000 | — | — |
| 2008-02-28 | $48.15 | $60.38 | 1,900 | — | — |
| 2008-02-27 | $48.60 | $60.95 | 2,200 | — | — |
| 2008-02-26 | $49.94 | $62.63 | 3,300 | — | — |
| 2008-02-25 | $50.03 | $62.74 | 1,000 | — | — |
| 2008-02-22 | $50.12 | $62.85 | 4,900 | — | — |
| 2008-02-21 | $49.90 | $62.58 | 1,700 | — | — |
| 2008-02-20 | $49.50 | $62.07 | 800 | — | — |
| 2008-02-19 | $49.56 | $62.15 | 1,200 | — | — |
| 2008-02-15 | $49.13 | $61.61 | 1,900 | — | — |
| 2008-02-14 | $48.63 | $60.98 | 900 | — | — |
| 2008-02-13 | $49.83 | $62.49 | 1,600 | — | — |
| 2008-02-12 | $49.17 | $61.66 | 1,400 | — | — |
| 2008-02-11 | $48.59 | $60.93 | 3,700 | — | — |
| 2008-02-08 | $51.05 | $64.02 | 2,700 | — | — |
| 2008-02-07 | $50.58 | $63.43 | 3,700 | — | — |
| 2008-02-06 | $49.71 | $62.34 | 300 | — | — |
| 2008-02-05 | $50.10 | $62.83 | 4,800 | — | — |
| 2008-02-04 | $51.00 | $63.95 | 1,000 | — | — |
| 2008-02-01 | $51.83 | $65.00 | 2,200 | — | — |
| 2008-01-31 | $51.87 | $65.05 | 6,500 | — | — |
| 2008-01-30 | $52.69 | $66.07 | 5,600 | — | — |
| 2008-01-29 | $47.35 | $59.38 | 4,700 | — | — |
| 2008-01-28 | $48.85 | $61.26 | 5,900 | — | — |
| 2008-01-25 | $49.96 | $62.65 | 4,000 | — | — |
| 2008-01-24 | $51.03 | $63.99 | 1,700 | — | — |
| 2008-01-23 | $53.33 | $66.88 | 3,800 | — | — |
| 2008-01-22 | $48.50 | $60.82 | 5,700 | — | — |
| 2008-01-18 | $48.70 | $61.07 | 10,100 | — | — |
| 2008-01-17 | $48.54 | $60.87 | 2,600 | — | — |
| 2008-01-16 | $51.41 | $64.47 | 2,400 | — | — |
| 2008-01-15 | $52.22 | $65.48 | 2,200 | — | — |
| 2008-01-14 | $51.97 | $65.17 | 600 | — | — |
| 2008-01-11 | $53.00 | $66.46 | 2,400 | — | — |
| 2008-01-10 | $55.00 | $68.97 | 1,600 | — | — |
| 2008-01-09 | $55.00 | $68.97 | 3,600 | — | — |
| 2008-01-08 | $54.76 | $68.67 | 3,200 | — | — |
| 2008-01-07 | $53.87 | $67.55 | 3,600 | — | — |
| 2008-01-04 | $55.03 | $69.01 | 2,500 | — | — |
| 2008-01-03 | $58.17 | $72.95 | 5,800 | — | — |
| 2008-01-02 | $59.96 | $75.19 | 3,600 | — | — |