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
- 1980-03-17 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 | $51.95 | $51.95 | 2,900 | — | — |
| 2008-12-30 | $52.25 | $52.25 | 600 | — | — |
| 2008-12-29 | $50.82 | $50.82 | 100 | — | — |
| 2008-12-26 | $49.01 | $49.01 | 0 | — | — |
| 2008-12-24 | $49.01 | $49.01 | 0 | — | — |
| 2008-12-23 | $49.01 | $49.01 | 400 | — | — |
| 2008-12-22 | $50.39 | $50.39 | 700 | — | — |
| 2008-12-19 | $48.18 | $48.18 | 2,900 | — | — |
| 2008-12-18 | $50.33 | $50.33 | 2,900 | — | — |
| 2008-12-17 | $52.55 | $52.55 | 1,500 | — | — |
| 2008-12-16 | $54.25 | $54.25 | 2,300 | — | — |
| 2008-12-15 | $52.54 | $52.54 | 300 | — | — |
| 2008-12-12 | $54.35 | $54.35 | 1,600 | — | — |
| 2008-12-11 | $45.39 | $45.39 | 1,200 | — | — |
| 2008-12-10 | $47.97 | $47.97 | 500 | — | — |
| 2008-12-09 | $45.61 | $45.61 | 3,300 | — | — |
| 2008-12-08 | $55.00 | $55.00 | 800 | — | — |
| 2008-12-05 | $52.27 | $52.27 | 600 | — | — |
| 2008-12-04 | $46.52 | $46.52 | 1,400 | — | — |
| 2008-12-03 | $47.86 | $47.86 | 1,900 | — | — |
| 2008-12-02 | $51.00 | $51.00 | 300 | — | — |
| 2008-12-01 | $50.00 | $50.00 | 1,100 | — | — |
| 2008-11-28 | $54.20 | $54.20 | 200 | — | — |
| 2008-11-26 | $55.00 | $55.00 | 2,400 | — | — |
| 2008-11-25 | $50.80 | $50.80 | 2,300 | — | — |
| 2008-11-24 | $49.23 | $49.23 | 4,800 | — | — |
| 2008-11-21 | $45.97 | $45.97 | 1,500 | — | — |
| 2008-11-20 | $45.01 | $45.01 | 1,000 | — | — |
| 2008-11-19 | $48.20 | $48.20 | 1,200 | — | — |
| 2008-11-18 | $50.06 | $50.06 | 700 | — | — |
| 2008-11-17 | $55.96 | $55.96 | 400 | — | — |
| 2008-11-14 | $53.25 | $53.25 | 200 | — | — |
| 2008-11-13 | $56.07 | $56.07 | 1,200 | — | — |
| 2008-11-12 | $54.05 | $54.05 | 500 | — | — |
| 2008-11-11 | $57.20 | $57.20 | 100 | — | — |
| 2008-11-10 | $58.27 | $58.27 | 0 | — | — |
| 2008-11-07 | $58.27 | $58.27 | 1,000 | — | — |
| 2008-11-06 | $54.70 | $54.70 | 700 | — | — |
| 2008-11-05 | $55.52 | $55.52 | 2,500 | — | — |
| 2008-11-04 | $64.00 | $64.00 | 700 | — | — |
| 2008-11-03 | $60.70 | $60.70 | 900 | — | — |
| 2008-10-31 | $60.00 | $60.00 | 2,500 | — | — |
| 2008-10-30 | $61.93 | $61.93 | 300 | — | — |
| 2008-10-29 | $64.93 | $64.93 | 1,800 | — | — |
| 2008-10-28 | $61.78 | $61.78 | 1,100 | — | — |
| 2008-10-27 | $54.06 | $54.06 | 600 | — | — |
| 2008-10-24 | $55.25 | $55.25 | 0 | — | — |
| 2008-10-23 | $55.25 | $55.25 | 1,000 | — | — |
| 2008-10-22 | $56.51 | $56.51 | 3,200 | — | — |
| 2008-10-21 | $66.00 | $66.00 | 1,500 | — | — |
| 2008-10-20 | $64.95 | $64.95 | 2,100 | — | — |
| 2008-10-17 | $55.14 | $55.14 | 3,500 | — | — |
| 2008-10-16 | $65.75 | $65.75 | 1,100 | — | — |
| 2008-10-15 | $55.95 | $55.95 | 600 | — | — |
| 2008-10-14 | $61.88 | $61.88 | 2,000 | — | — |
| 2008-10-13 | $64.09 | $64.09 | 2,100 | — | — |
| 2008-10-10 | $55.49 | $55.49 | 3,400 | — | — |
| 2008-10-09 | $54.76 | $54.76 | 2,000 | — | — |
| 2008-10-08 | $61.99 | $61.99 | 1,400 | — | — |
| 2008-10-07 | $62.94 | $62.94 | 2,400 | — | — |
| 2008-10-06 | $60.25 | $60.25 | 4,000 | — | — |
| 2008-10-03 | $74.57 | $74.57 | 0 | — | — |
| 2008-10-02 | $74.57 | $74.57 | 3,300 | — | — |
| 2008-10-01 | $74.00 | $74.00 | 0 | — | — |
| 2008-09-30 | $74.00 | $74.00 | 1,100 | — | — |
| 2008-09-29 | $71.97 | $71.97 | 1,500 | — | — |
| 2008-09-26 | $72.70 | $72.70 | 1,400 | — | — |
| 2008-09-25 | $71.21 | $71.21 | 1,700 | — | — |
| 2008-09-24 | $74.00 | $74.00 | 1,800 | — | — |
| 2008-09-23 | $78.95 | $78.95 | 800 | — | — |
| 2008-09-22 | $77.57 | $77.57 | 1,200 | — | — |
| 2008-09-19 | $76.15 | $76.15 | 6,400 | — | — |
| 2008-09-18 | $74.00 | $74.00 | 4,300 | — | — |
| 2008-09-17 | $67.98 | $67.98 | 1,300 | — | — |
| 2008-09-16 | $72.84 | $72.84 | 6,100 | — | — |
| 2008-09-15 | $71.01 | $71.01 | 5,100 | — | — |
| 2008-09-12 | $76.85 | $76.85 | 1,600 | — | — |
| 2008-09-11 | $77.20 | $77.20 | 3,600 | — | — |
| 2008-09-10 | $74.37 | $74.37 | 800 | — | — |
| 2008-09-09 | $70.67 | $70.67 | 2,100 | — | — |
| 2008-09-08 | $74.88 | $74.88 | 1,100 | — | — |
| 2008-09-05 | $73.50 | $73.50 | 900 | — | — |
| 2008-09-04 | $73.50 | $73.50 | 4,400 | — | — |
| 2008-09-03 | $81.78 | $81.78 | 1,000 | — | — |
| 2008-09-02 | $76.68 | $76.68 | 2,800 | — | — |
| 2008-08-29 | $76.68 | $76.68 | 2,300 | — | — |
| 2008-08-28 | $79.38 | $79.38 | 2,200 | — | — |
| 2008-08-27 | $79.95 | $79.95 | 300 | — | — |
| 2008-08-26 | $77.20 | $77.20 | 1,000 | — | — |
| 2008-08-25 | $81.00 | $81.00 | 400 | — | — |
| 2008-08-22 | $81.00 | $81.00 | 2,200 | — | — |
| 2008-08-21 | $79.91 | $79.91 | 3,200 | — | — |
| 2008-08-20 | $73.05 | $73.05 | 0 | — | — |
| 2008-08-19 | $73.05 | $73.05 | 0 | — | — |
| 2008-08-18 | $73.05 | $73.05 | 700 | — | — |
| 2008-08-15 | $77.68 | $77.68 | 1,900 | — | — |
| 2008-08-14 | $80.50 | $80.50 | 3,400 | — | — |
| 2008-08-13 | $70.57 | $70.57 | 1,000 | — | — |
| 2008-08-12 | $64.25 | $64.25 | 1,100 | — | — |
| 2008-08-11 | $66.39 | $66.39 | 2,400 | — | — |
| 2008-08-08 | $63.98 | $63.98 | 900 | — | — |
| 2008-08-07 | $64.00 | $64.00 | 800 | — | — |
| 2008-08-06 | $62.09 | $62.09 | 800 | — | — |
| 2008-08-05 | $61.62 | $61.62 | 1,700 | — | — |
| 2008-08-04 | $60.58 | $60.58 | 3,400 | — | — |
| 2008-08-01 | $63.00 | $63.00 | 1,100 | — | — |
| 2008-07-31 | $60.55 | $60.55 | 2,100 | — | — |
| 2008-07-30 | $62.50 | $62.50 | 0 | — | — |
| 2008-07-29 | $62.50 | $62.50 | 800 | — | — |
| 2008-07-28 | $61.55 | $61.55 | 1,800 | — | — |
| 2008-07-25 | $63.75 | $63.75 | 2,600 | — | — |
| 2008-07-24 | $60.00 | $60.00 | 2,900 | — | — |
| 2008-07-23 | $58.49 | $58.49 | 300 | — | — |
| 2008-07-22 | $58.00 | $58.00 | 200 | — | — |
| 2008-07-21 | $56.05 | $56.05 | 2,100 | — | — |
| 2008-07-18 | $55.51 | $55.51 | 1,400 | — | — |
| 2008-07-17 | $56.49 | $56.49 | 1,700 | — | — |
| 2008-07-16 | $57.51 | $57.51 | 3,100 | — | — |
| 2008-07-15 | $56.06 | $56.06 | 1,200 | — | — |
| 2008-07-14 | $55.66 | $55.66 | 3,300 | — | — |
| 2008-07-11 | $58.61 | $58.61 | 5,600 | — | — |
| 2008-07-10 | $54.25 | $54.25 | 700 | — | — |
| 2008-07-09 | $53.51 | $53.51 | 1,100 | — | — |
| 2008-07-08 | $57.75 | $57.75 | 800 | — | — |
| 2008-07-07 | $53.00 | $53.00 | 4,700 | — | — |
| 2008-07-03 | $53.77 | $53.77 | 2,600 | — | — |
| 2008-07-02 | $54.00 | $54.00 | 1,800 | — | — |
| 2008-07-01 | $56.94 | $56.94 | 700 | — | — |
| 2008-06-30 | $55.48 | $55.48 | 1,600 | — | — |
| 2008-06-27 | $53.30 | $53.30 | 59,200 | — | — |
| 2008-06-26 | $53.88 | $53.88 | 700 | — | — |
| 2008-06-25 | $55.03 | $55.03 | 200 | — | — |
| 2008-06-24 | $56.08 | $56.08 | 200 | — | — |
| 2008-06-23 | $55.18 | $55.18 | 100 | — | — |
| 2008-06-20 | $59.40 | $59.40 | 400 | — | — |
| 2008-06-19 | $57.01 | $57.01 | 5,700 | — | — |
| 2008-06-18 | $58.51 | $58.51 | 0 | — | — |
| 2008-06-17 | $58.51 | $58.51 | 500 | — | — |
| 2008-06-16 | $57.04 | $57.04 | 200 | — | — |
| 2008-06-13 | $57.25 | $57.25 | 0 | — | — |
| 2008-06-12 | $57.25 | $57.25 | 0 | — | — |
| 2008-06-11 | $57.25 | $57.25 | 1,800 | — | — |
| 2008-06-10 | $57.00 | $57.00 | 0 | — | — |
| 2008-06-09 | $57.00 | $57.00 | 0 | — | — |
| 2008-06-06 | $57.00 | $57.00 | 0 | — | — |
| 2008-06-05 | $57.00 | $57.00 | 6,200 | — | — |
| 2008-06-04 | $62.99 | $62.99 | 0 | — | — |
| 2008-06-03 | $62.99 | $62.99 | 0 | — | — |
| 2008-06-02 | $62.99 | $62.99 | 0 | — | — |
| 2008-05-30 | $62.99 | $62.99 | 700 | — | — |
| 2008-05-29 | $57.49 | $57.49 | 300 | — | — |
| 2008-05-28 | $57.94 | $57.94 | 1,100 | — | — |
| 2008-05-27 | $60.00 | $60.00 | 100 | — | — |
| 2008-05-23 | $58.51 | $58.51 | 0 | — | — |
| 2008-05-22 | $58.51 | $58.51 | 500 | — | — |
| 2008-05-21 | $59.30 | $59.30 | 100 | — | — |
| 2008-05-20 | $59.25 | $59.25 | 500 | — | — |
| 2008-05-19 | $64.00 | $64.00 | 0 | — | — |
| 2008-05-16 | $64.00 | $64.00 | 0 | — | — |
| 2008-05-15 | $64.00 | $64.00 | 300 | — | — |
| 2008-05-14 | $62.50 | $62.50 | 0 | — | — |
| 2008-05-13 | $62.50 | $62.50 | 200 | — | — |
| 2008-05-12 | $62.75 | $62.75 | 1,000 | — | — |
| 2008-05-09 | $62.00 | $62.00 | 400 | — | — |
| 2008-05-08 | $64.50 | $64.50 | 0 | — | — |
| 2008-05-07 | $64.50 | $64.50 | 300 | — | — |
| 2008-05-06 | $63.50 | $63.50 | 1,400 | — | — |
| 2008-05-05 | $61.50 | $61.50 | 500 | — | — |
| 2008-05-02 | $59.00 | $59.00 | 100 | — | — |
| 2008-05-01 | $61.10 | $61.10 | 4,500 | — | — |
| 2008-04-30 | $57.02 | $57.02 | 0 | — | — |
| 2008-04-29 | $57.02 | $57.02 | 1,300 | — | — |
| 2008-04-28 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-25 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-24 | $57.00 | $57.00 | 800 | — | — |
| 2008-04-23 | $58.00 | $58.00 | 5,500 | — | — |
| 2008-04-22 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-21 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-18 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-17 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-16 | $57.00 | $57.00 | 0 | — | — |
| 2008-04-15 | $57.00 | $57.00 | 300 | — | — |
| 2008-04-14 | $55.00 | $55.00 | 100 | — | — |
| 2008-04-11 | $55.56 | $55.56 | 200 | — | — |
| 2008-04-10 | $57.00 | $57.00 | 700 | — | — |
| 2008-04-09 | $57.00 | $57.00 | 500 | — | — |
| 2008-04-08 | $55.04 | $55.04 | 100 | — | — |
| 2008-04-07 | $55.50 | $55.50 | 100 | — | — |
| 2008-04-04 | $55.60 | $55.60 | 0 | — | — |
| 2008-04-03 | $55.60 | $55.60 | 200 | — | — |
| 2008-04-02 | $57.00 | $57.00 | 800 | — | — |
| 2008-04-01 | $57.00 | $57.00 | 0 | — | — |
| 2008-03-31 | $57.00 | $57.00 | 100 | — | — |
| 2008-03-28 | $55.51 | $55.51 | 200 | — | — |
| 2008-03-27 | $56.00 | $56.00 | 2,400 | — | — |
| 2008-03-26 | $55.27 | $55.27 | 0 | — | — |
| 2008-03-25 | $55.27 | $55.27 | 0 | — | — |
| 2008-03-24 | $55.27 | $55.27 | 100 | — | — |
| 2008-03-20 | $55.75 | $55.75 | 0 | — | — |
| 2008-03-19 | $55.75 | $55.75 | 100 | — | — |
| 2008-03-18 | $56.00 | $56.00 | 6,000 | — | — |
| 2008-03-17 | $57.00 | $57.00 | 400 | — | — |
| 2008-03-14 | $58.00 | $58.00 | 800 | — | — |
| 2008-03-13 | $56.50 | $56.50 | 0 | — | — |
| 2008-03-12 | $56.50 | $56.50 | 200 | — | — |
| 2008-03-11 | $56.03 | $56.03 | 1,000 | — | — |
| 2008-03-10 | $54.85 | $54.85 | 1,200 | — | — |
| 2008-03-07 | $55.00 | $55.00 | 300 | — | — |
| 2008-03-06 | $54.50 | $54.50 | 4,800 | — | — |
| 2008-03-05 | $54.01 | $54.01 | 100 | — | — |
| 2008-03-04 | $54.03 | $54.03 | 0 | — | — |
| 2008-03-03 | $54.03 | $54.03 | 2,900 | — | — |
| 2008-02-29 | $55.80 | $55.80 | 0 | — | — |
| 2008-02-28 | $55.80 | $55.80 | 600 | — | — |
| 2008-02-27 | $55.93 | $55.93 | 0 | — | — |
| 2008-02-26 | $55.93 | $55.93 | 200 | — | — |
| 2008-02-25 | $53.33 | $53.33 | 0 | — | — |
| 2008-02-22 | $53.33 | $53.33 | 0 | — | — |
| 2008-02-21 | $53.33 | $53.33 | 600 | — | — |
| 2008-02-20 | $52.66 | $52.66 | 100 | — | — |
| 2008-02-19 | $54.70 | $54.70 | 0 | — | — |
| 2008-02-15 | $54.70 | $54.70 | 0 | — | — |
| 2008-02-14 | $54.70 | $54.70 | 1,800 | — | — |
| 2008-02-13 | $55.00 | $55.00 | 800 | — | — |
| 2008-02-12 | $54.81 | $54.81 | 300 | — | — |
| 2008-02-11 | $54.90 | $54.90 | 200 | — | — |
| 2008-02-08 | $54.70 | $54.70 | 0 | — | — |
| 2008-02-07 | $54.70 | $54.70 | 0 | — | — |
| 2008-02-06 | $54.70 | $54.70 | 2,500 | — | — |
| 2008-02-05 | $55.00 | $55.00 | 0 | — | — |
| 2008-02-04 | $55.00 | $55.00 | 0 | — | — |
| 2008-02-01 | $55.00 | $55.00 | 0 | — | — |
| 2008-01-31 | $55.00 | $55.00 | 700 | — | — |
| 2008-01-30 | $55.00 | $55.00 | 0 | — | — |
| 2008-01-29 | $55.00 | $55.00 | 500 | — | — |
| 2008-01-28 | $55.00 | $55.00 | 800 | — | — |
| 2008-01-25 | $54.98 | $54.98 | 600 | — | — |
| 2008-01-24 | $55.00 | $55.00 | 100 | — | — |
| 2008-01-23 | $54.00 | $54.00 | 200 | — | — |
| 2008-01-22 | $55.00 | $55.00 | 300 | — | — |
| 2008-01-18 | $52.60 | $52.60 | 200 | — | — |
| 2008-01-17 | $53.75 | $53.75 | 100 | — | — |
| 2008-01-16 | $54.00 | $54.00 | 900 | — | — |
| 2008-01-15 | $55.00 | $55.00 | 0 | — | — |
| 2008-01-14 | $55.00 | $55.00 | 500 | — | — |
| 2008-01-11 | $54.98 | $54.98 | 1,300 | — | — |
| 2008-01-10 | $55.00 | $55.00 | 1,500 | — | — |
| 2008-01-09 | $55.99 | $55.99 | 600 | — | — |
| 2008-01-08 | $53.05 | $53.05 | 800 | — | — |
| 2008-01-07 | $54.65 | $54.65 | 600 | — | — |
| 2008-01-04 | $54.00 | $54.00 | 100 | — | — |
| 2008-01-03 | $55.62 | $55.62 | 0 | — | — |
| 2008-01-02 | $55.62 | $55.62 | 2,900 | — | — |