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
- 1973-02-21 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 | $32.13 | $81.60 | 839,200 | — | — |
| 2008-12-30 | $31.96 | $81.17 | 786,900 | — | — |
| 2008-12-29 | $30.96 | $78.63 | 390,500 | — | — |
| 2008-12-26 | $31.04 | $78.83 | 385,100 | — | — |
| 2008-12-24 | $30.70 | $77.97 | 301,600 | — | — |
| 2008-12-23 | $30.50 | $77.46 | 987,900 | — | — |
| 2008-12-22 | $30.71 | $77.99 | 1,105,800 | — | — |
| 2008-12-19 | $30.06 | $76.34 | 1,760,200 | — | — |
| 2008-12-18 | $30.53 | $77.53 | 943,600 | — | — |
| 2008-12-17 | $30.56 | $77.61 | 1,378,700 | — | — |
| 2008-12-16 | $31.35 | $79.62 | 2,443,500 | — | — |
| 2008-12-15 | $29.55 | $75.05 | 1,028,300 | — | — |
| 2008-12-12 | $29.71 | $75.45 | 849,100 | — | — |
| 2008-12-11 | $29.86 | $75.83 | 1,190,200 | — | — |
| 2008-12-10 | $30.78 | $78.17 | 544,900 | — | — |
| 2008-12-09 | $30.23 | $76.77 | 818,000 | — | — |
| 2008-12-08 | $30.64 | $77.81 | 1,121,000 | — | — |
| 2008-12-05 | $30.07 | $76.37 | 764,800 | — | — |
| 2008-12-04 | $28.99 | $73.62 | 798,900 | — | — |
| 2008-12-03 | $29.98 | $76.14 | 964,500 | — | — |
| 2008-12-02 | $29.08 | $73.85 | 1,175,800 | — | — |
| 2008-12-01 | $28.59 | $72.61 | 904,400 | — | — |
| 2008-11-28 | $30.40 | $77.20 | 475,400 | — | — |
| 2008-11-26 | $29.48 | $74.87 | 719,700 | — | — |
| 2008-11-25 | $29.46 | $74.82 | 902,600 | — | — |
| 2008-11-24 | $29.13 | $73.98 | 1,027,600 | — | — |
| 2008-11-21 | $28.99 | $73.62 | 1,299,500 | — | — |
| 2008-11-20 | $26.95 | $68.44 | 1,257,400 | — | — |
| 2008-11-19 | $28.44 | $72.23 | 1,186,700 | — | — |
| 2008-11-18 | $28.98 | $73.60 | 1,235,600 | — | — |
| 2008-11-17 | $29.08 | $73.85 | 1,256,900 | — | — |
| 2008-11-14 | $29.23 | $74.23 | 1,505,000 | — | — |
| 2008-11-13 | $29.41 | $74.69 | 2,135,500 | — | — |
| 2008-11-12 | $28.98 | $73.60 | 916,500 | — | — |
| 2008-11-11 | $30.24 | $76.80 | 951,200 | — | — |
| 2008-11-10 | $30.00 | $76.19 | 798,300 | — | — |
| 2008-11-07 | $30.42 | $77.25 | 847,000 | — | — |
| 2008-11-06 | $29.37 | $74.59 | 1,191,800 | — | — |
| 2008-11-05 | $30.24 | $76.80 | 1,443,900 | — | — |
| 2008-11-04 | $32.36 | $82.18 | 1,295,300 | — | — |
| 2008-11-03 | $32.56 | $82.69 | 809,900 | — | — |
| 2008-10-31 | $31.65 | $80.38 | 1,265,800 | — | — |
| 2008-10-30 | $31.95 | $81.14 | 1,144,300 | — | — |
| 2008-10-29 | $30.61 | $76.40 | 1,243,000 | — | — |
| 2008-10-28 | $30.68 | $76.58 | 1,788,200 | — | — |
| 2008-10-27 | $28.20 | $70.39 | 2,364,700 | — | — |
| 2008-10-24 | $29.27 | $73.06 | 2,278,800 | — | — |
| 2008-10-23 | $31.41 | $78.40 | 1,917,100 | — | — |
| 2008-10-22 | $30.54 | $76.23 | 823,400 | — | — |
| 2008-10-21 | $31.82 | $79.42 | 961,800 | — | — |
| 2008-10-20 | $33.51 | $83.64 | 703,700 | — | — |
| 2008-10-17 | $30.65 | $76.50 | 1,084,200 | — | — |
| 2008-10-16 | $30.62 | $76.43 | 1,109,000 | — | — |
| 2008-10-15 | $29.65 | $74.01 | 930,100 | — | — |
| 2008-10-14 | $31.17 | $77.80 | 1,217,500 | — | — |
| 2008-10-13 | $31.56 | $78.78 | 1,296,200 | — | — |
| 2008-10-10 | $28.94 | $72.24 | 2,084,600 | — | — |
| 2008-10-09 | $30.50 | $76.13 | 1,529,100 | — | — |
| 2008-10-08 | $32.54 | $81.22 | 1,399,000 | — | — |
| 2008-10-07 | $32.48 | $81.07 | 933,600 | — | — |
| 2008-10-06 | $33.46 | $83.52 | 949,600 | — | — |
| 2008-10-03 | $34.67 | $86.54 | 710,100 | — | — |
| 2008-10-02 | $35.24 | $87.96 | 884,300 | — | — |
| 2008-10-01 | $35.33 | $88.19 | 702,000 | — | — |
| 2008-09-30 | $34.41 | $85.89 | 956,900 | — | — |
| 2008-09-29 | $34.57 | $86.29 | 1,002,800 | — | — |
| 2008-09-26 | $35.60 | $88.86 | 883,800 | — | — |
| 2008-09-25 | $35.78 | $89.31 | 441,700 | — | — |
| 2008-09-24 | $35.09 | $87.59 | 660,100 | — | — |
| 2008-09-23 | $34.94 | $87.21 | 879,700 | — | — |
| 2008-09-22 | $34.39 | $85.84 | 819,300 | — | — |
| 2008-09-19 | $35.01 | $87.39 | 1,401,100 | — | — |
| 2008-09-18 | $35.41 | $88.39 | 1,314,300 | — | — |
| 2008-09-17 | $34.64 | $86.46 | 985,300 | — | — |
| 2008-09-16 | $36.20 | $90.36 | 1,413,300 | — | — |
| 2008-09-15 | $36.35 | $90.73 | 1,182,400 | — | — |
| 2008-09-12 | $35.91 | $89.63 | 796,300 | — | — |
| 2008-09-11 | $35.85 | $89.48 | 588,600 | — | — |
| 2008-09-10 | $35.28 | $88.06 | 569,500 | — | — |
| 2008-09-09 | $35.28 | $88.06 | 793,800 | — | — |
| 2008-09-08 | $35.49 | $88.58 | 762,200 | — | — |
| 2008-09-05 | $34.37 | $85.79 | 956,100 | — | — |
| 2008-09-04 | $34.17 | $85.29 | 780,200 | — | — |
| 2008-09-03 | $34.39 | $85.84 | 876,400 | — | — |
| 2008-09-02 | $34.56 | $86.26 | 1,149,000 | — | — |
| 2008-08-29 | $35.19 | $87.84 | 665,000 | — | — |
| 2008-08-28 | $36.05 | $89.98 | 722,500 | — | — |
| 2008-08-27 | $35.77 | $89.28 | 706,100 | — | — |
| 2008-08-26 | $35.04 | $87.46 | 640,300 | — | — |
| 2008-08-25 | $34.86 | $87.01 | 427,100 | — | — |
| 2008-08-22 | $35.33 | $88.19 | 329,300 | — | — |
| 2008-08-21 | $35.13 | $87.69 | 481,800 | — | — |
| 2008-08-20 | $35.00 | $87.36 | 524,400 | — | — |
| 2008-08-19 | $35.00 | $87.36 | 582,600 | — | — |
| 2008-08-18 | $35.12 | $87.66 | 664,200 | — | — |
| 2008-08-15 | $34.96 | $87.26 | 944,200 | — | — |
| 2008-08-14 | $34.56 | $86.26 | 952,900 | — | — |
| 2008-08-13 | $34.87 | $87.04 | 511,100 | — | — |
| 2008-08-12 | $34.91 | $87.14 | 772,700 | — | — |
| 2008-08-11 | $35.07 | $87.54 | 610,200 | — | — |
| 2008-08-08 | $34.66 | $86.51 | 884,900 | — | — |
| 2008-08-07 | $33.31 | $83.14 | 784,300 | — | — |
| 2008-08-06 | $33.36 | $83.27 | 770,800 | — | — |
| 2008-08-05 | $33.67 | $84.04 | 1,044,700 | — | — |
| 2008-08-04 | $32.86 | $82.02 | 611,200 | — | — |
| 2008-08-01 | $32.94 | $82.22 | 967,300 | — | — |
| 2008-07-31 | $33.57 | $83.79 | 1,850,100 | — | — |
| 2008-07-30 | $32.52 | $81.17 | 1,989,000 | — | — |
| 2008-07-29 | $32.11 | $78.84 | 694,400 | — | — |
| 2008-07-28 | $31.85 | $78.20 | 859,400 | — | — |
| 2008-07-25 | $31.35 | $76.97 | 737,900 | — | — |
| 2008-07-24 | $31.91 | $78.35 | 736,900 | — | — |
| 2008-07-23 | $31.78 | $78.03 | 649,400 | — | — |
| 2008-07-22 | $32.54 | $79.89 | 914,400 | — | — |
| 2008-07-21 | $32.31 | $79.33 | 1,008,100 | — | — |
| 2008-07-18 | $31.43 | $77.17 | 723,800 | — | — |
| 2008-07-17 | $31.22 | $76.65 | 911,800 | — | — |
| 2008-07-16 | $31.16 | $76.51 | 561,800 | — | — |
| 2008-07-15 | $31.20 | $76.60 | 1,266,300 | — | — |
| 2008-07-14 | $31.49 | $77.32 | 1,041,200 | — | — |
| 2008-07-11 | $32.02 | $78.62 | 1,082,200 | — | — |
| 2008-07-10 | $32.41 | $79.57 | 1,567,300 | — | — |
| 2008-07-09 | $32.14 | $78.91 | 1,376,300 | — | — |
| 2008-07-08 | $31.28 | $76.80 | 1,239,300 | — | — |
| 2008-07-07 | $30.65 | $75.25 | 1,176,900 | — | — |
| 2008-07-03 | $30.58 | $75.08 | 404,700 | — | — |
| 2008-07-02 | $30.91 | $75.89 | 785,000 | — | — |
| 2008-07-01 | $31.33 | $76.92 | 1,147,900 | — | — |
| 2008-06-30 | $30.77 | $75.55 | 1,284,000 | — | — |
| 2008-06-27 | $31.06 | $76.26 | 1,034,700 | — | — |
| 2008-06-26 | $31.60 | $77.59 | 1,041,500 | — | — |
| 2008-06-25 | $32.30 | $79.30 | 902,600 | — | — |
| 2008-06-24 | $32.01 | $78.59 | 974,800 | — | — |
| 2008-06-23 | $32.24 | $79.16 | 567,900 | — | — |
| 2008-06-20 | $32.12 | $78.86 | 928,800 | — | — |
| 2008-06-19 | $32.62 | $80.09 | 738,200 | — | — |
| 2008-06-18 | $32.50 | $79.80 | 767,000 | — | — |
| 2008-06-17 | $32.47 | $79.72 | 1,041,900 | — | — |
| 2008-06-16 | $32.53 | $79.87 | 830,200 | — | — |
| 2008-06-13 | $32.73 | $80.36 | 987,900 | — | — |
| 2008-06-12 | $32.69 | $80.26 | 998,600 | — | — |
| 2008-06-11 | $32.64 | $80.14 | 1,319,400 | — | — |
| 2008-06-10 | $32.80 | $80.53 | 1,076,200 | — | — |
| 2008-06-09 | $32.81 | $80.56 | 902,900 | — | — |
| 2008-06-06 | $32.37 | $79.48 | 801,600 | — | — |
| 2008-06-05 | $33.06 | $81.17 | 790,500 | — | — |
| 2008-06-04 | $33.03 | $81.10 | 927,600 | — | — |
| 2008-06-03 | $32.95 | $80.90 | 871,200 | — | — |
| 2008-06-02 | $33.26 | $81.66 | 836,000 | — | — |
| 2008-05-30 | $33.78 | $82.94 | 878,700 | — | — |
| 2008-05-29 | $33.96 | $83.38 | 1,202,700 | — | — |
| 2008-05-28 | $34.13 | $83.80 | 473,400 | — | — |
| 2008-05-27 | $34.25 | $84.09 | 414,800 | — | — |
| 2008-05-23 | $33.91 | $83.26 | 511,800 | — | — |
| 2008-05-22 | $34.50 | $84.71 | 735,500 | — | — |
| 2008-05-21 | $34.01 | $83.50 | 695,400 | — | — |
| 2008-05-20 | $34.16 | $83.87 | 668,000 | — | — |
| 2008-05-19 | $34.46 | $84.61 | 449,000 | — | — |
| 2008-05-16 | $34.20 | $83.97 | 658,600 | — | — |
| 2008-05-15 | $33.83 | $83.06 | 498,800 | — | — |
| 2008-05-14 | $34.06 | $83.63 | 552,000 | — | — |
| 2008-05-13 | $33.87 | $83.16 | 837,500 | — | — |
| 2008-05-12 | $34.25 | $84.09 | 885,000 | — | — |
| 2008-05-09 | $33.73 | $82.82 | 761,000 | — | — |
| 2008-05-08 | $33.57 | $82.42 | 1,171,000 | — | — |
| 2008-05-07 | $33.30 | $81.76 | 1,447,500 | — | — |
| 2008-05-06 | $34.21 | $83.99 | 1,325,400 | — | — |
| 2008-05-05 | $33.74 | $82.84 | 1,129,500 | — | — |
| 2008-05-02 | $34.58 | $84.90 | 876,000 | — | — |
| 2008-05-01 | $34.78 | $85.39 | 1,288,600 | — | — |
| 2008-04-30 | $33.94 | $83.33 | 1,069,600 | — | — |
| 2008-04-29 | $34.02 | $83.53 | 2,174,500 | — | — |
| 2008-04-28 | $35.38 | $85.58 | 933,000 | — | — |
| 2008-04-25 | $35.38 | $85.58 | 459,700 | — | — |
| 2008-04-24 | $35.27 | $85.31 | 640,900 | — | — |
| 2008-04-23 | $35.29 | $85.36 | 758,100 | — | — |
| 2008-04-22 | $35.34 | $85.48 | 843,400 | — | — |
| 2008-04-21 | $35.79 | $86.57 | 934,700 | — | — |
| 2008-04-18 | $36.22 | $87.61 | 986,500 | — | — |
| 2008-04-17 | $36.65 | $88.65 | 613,600 | — | — |
| 2008-04-16 | $36.77 | $88.94 | 791,300 | — | — |
| 2008-04-15 | $36.44 | $88.14 | 298,200 | — | — |
| 2008-04-14 | $36.17 | $87.49 | 385,100 | — | — |
| 2008-04-11 | $36.08 | $87.27 | 770,300 | — | — |
| 2008-04-10 | $36.45 | $88.17 | 772,300 | — | — |
| 2008-04-09 | $36.81 | $89.04 | 408,700 | — | — |
| 2008-04-08 | $36.88 | $89.21 | 567,900 | — | — |
| 2008-04-07 | $36.58 | $88.48 | 346,500 | — | — |
| 2008-04-04 | $36.47 | $88.21 | 781,400 | — | — |
| 2008-04-03 | $36.47 | $88.21 | 672,600 | — | — |
| 2008-04-02 | $36.42 | $88.09 | 863,900 | — | — |
| 2008-04-01 | $36.02 | $87.13 | 741,400 | — | — |
| 2008-03-31 | $35.08 | $84.85 | 1,003,500 | — | — |
| 2008-03-28 | $34.73 | $84.01 | 640,800 | — | — |
| 2008-03-27 | $35.34 | $85.48 | 681,900 | — | — |
| 2008-03-26 | $35.42 | $85.67 | 829,100 | — | — |
| 2008-03-25 | $35.56 | $86.01 | 660,000 | — | — |
| 2008-03-24 | $35.78 | $86.54 | 548,100 | — | — |
| 2008-03-20 | $35.81 | $86.62 | 685,300 | — | — |
| 2008-03-19 | $35.37 | $85.55 | 938,900 | — | — |
| 2008-03-18 | $35.79 | $86.57 | 840,900 | — | — |
| 2008-03-17 | $34.97 | $84.59 | 916,900 | — | — |
| 2008-03-14 | $34.61 | $83.71 | 947,500 | — | — |
| 2008-03-13 | $34.95 | $84.54 | 689,000 | — | — |
| 2008-03-12 | $34.93 | $84.49 | 509,400 | — | — |
| 2008-03-11 | $35.59 | $86.09 | 780,200 | — | — |
| 2008-03-10 | $34.69 | $83.91 | 1,023,600 | — | — |
| 2008-03-07 | $34.74 | $84.03 | 1,099,400 | — | — |
| 2008-03-06 | $34.64 | $83.79 | 848,500 | — | — |
| 2008-03-05 | $35.68 | $86.30 | 909,300 | — | — |
| 2008-03-04 | $35.90 | $86.84 | 911,400 | — | — |
| 2008-03-03 | $35.80 | $86.59 | 952,600 | — | — |
| 2008-02-29 | $35.55 | $85.99 | 1,154,300 | — | — |
| 2008-02-28 | $36.80 | $89.01 | 983,000 | — | — |
| 2008-02-27 | $37.05 | $89.62 | 1,099,100 | — | — |
| 2008-02-26 | $37.22 | $90.03 | 904,400 | — | — |
| 2008-02-25 | $36.97 | $89.42 | 822,200 | — | — |
| 2008-02-22 | $36.82 | $89.06 | 659,400 | — | — |
| 2008-02-21 | $36.39 | $88.02 | 1,091,700 | — | — |
| 2008-02-20 | $36.89 | $89.23 | 865,600 | — | — |
| 2008-02-19 | $37.00 | $89.50 | 1,073,900 | — | — |
| 2008-02-15 | $36.64 | $88.63 | 907,000 | — | — |
| 2008-02-14 | $36.61 | $88.55 | 927,700 | — | — |
| 2008-02-13 | $36.77 | $88.94 | 2,017,300 | — | — |
| 2008-02-12 | $37.69 | $91.16 | 1,727,700 | — | — |
| 2008-02-11 | $37.08 | $89.69 | 1,137,100 | — | — |
| 2008-02-08 | $37.16 | $89.88 | 605,100 | — | — |
| 2008-02-07 | $37.42 | $90.51 | 860,400 | — | — |
| 2008-02-06 | $37.81 | $91.45 | 940,600 | — | — |
| 2008-02-05 | $37.80 | $91.43 | 809,700 | — | — |
| 2008-02-04 | $38.95 | $94.21 | 944,100 | — | — |
| 2008-02-01 | $38.30 | $92.64 | 1,309,500 | — | — |
| 2008-01-31 | $38.30 | $92.64 | 1,594,300 | — | — |
| 2008-01-30 | $37.77 | $91.36 | 2,087,500 | — | — |
| 2008-01-29 | $39.53 | $94.35 | 816,600 | — | — |
| 2008-01-28 | $39.28 | $93.75 | 984,900 | — | — |
| 2008-01-25 | $38.71 | $92.39 | 768,000 | — | — |
| 2008-01-24 | $39.70 | $94.75 | 1,022,700 | — | — |
| 2008-01-23 | $40.58 | $96.85 | 1,054,200 | — | — |
| 2008-01-22 | $39.01 | $93.10 | 1,528,500 | — | — |
| 2008-01-18 | $39.94 | $95.32 | 814,200 | — | — |
| 2008-01-17 | $40.63 | $96.97 | 841,400 | — | — |
| 2008-01-16 | $41.74 | $99.62 | 852,700 | — | — |
| 2008-01-15 | $41.95 | $100.12 | 622,100 | — | — |
| 2008-01-14 | $42.45 | $101.31 | 372,300 | — | — |
| 2008-01-11 | $42.26 | $100.86 | 527,700 | — | — |
| 2008-01-10 | $42.50 | $101.43 | 1,099,000 | — | — |
| 2008-01-09 | $42.34 | $101.05 | 923,400 | — | — |
| 2008-01-08 | $41.56 | $99.19 | 1,011,000 | — | — |
| 2008-01-07 | $42.05 | $100.36 | 1,309,300 | — | — |
| 2008-01-04 | $40.99 | $97.83 | 1,107,800 | — | — |
| 2008-01-03 | $41.55 | $99.17 | 614,400 | — | — |
| 2008-01-02 | $41.72 | $99.57 | 838,900 | — | — |