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
- 1993-10-29 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 | $46.70 | $127.62 | 1,632,500 | — | — |
| 2008-12-30 | $43.64 | $119.25 | 1,492,500 | — | — |
| 2008-12-29 | $41.83 | $114.31 | 1,371,100 | — | — |
| 2008-12-26 | $44.18 | $120.73 | 808,600 | — | — |
| 2008-12-24 | $44.40 | $121.33 | 596,600 | — | — |
| 2008-12-23 | $45.90 | $125.43 | 1,904,300 | — | — |
| 2008-12-22 | $45.03 | $123.05 | 2,585,400 | — | — |
| 2008-12-19 | $43.67 | $119.34 | 2,509,700 | — | — |
| 2008-12-18 | $40.14 | $109.69 | 2,521,700 | — | — |
| 2008-12-17 | $44.57 | $121.79 | 2,772,900 | — | — |
| 2008-12-16 | $41.99 | $114.74 | 3,318,500 | — | — |
| 2008-12-15 | $36.72 | $100.34 | 1,899,900 | — | — |
| 2008-12-12 | $37.03 | $101.19 | 3,029,100 | — | — |
| 2008-12-11 | $32.89 | $89.88 | 3,049,400 | — | — |
| 2008-12-10 | $39.54 | $108.05 | 2,066,000 | — | — |
| 2008-12-09 | $35.75 | $97.69 | 2,526,000 | — | — |
| 2008-12-08 | $41.45 | $113.27 | 2,827,400 | — | — |
| 2008-12-05 | $36.35 | $99.33 | 3,239,400 | — | — |
| 2008-12-04 | $33.25 | $90.86 | 2,926,700 | — | — |
| 2008-12-03 | $34.50 | $94.28 | 2,781,900 | — | — |
| 2008-12-02 | $32.39 | $88.51 | 3,496,600 | — | — |
| 2008-12-01 | $27.72 | $75.75 | 2,960,100 | — | — |
| 2008-11-28 | $35.61 | $97.31 | 1,052,700 | — | — |
| 2008-11-26 | $35.90 | $98.10 | 2,477,100 | — | — |
| 2008-11-25 | $32.74 | $89.47 | 3,930,600 | — | — |
| 2008-11-24 | $33.00 | $90.18 | 3,289,500 | — | — |
| 2008-11-21 | $27.03 | $73.86 | 3,991,500 | — | — |
| 2008-11-20 | $25.34 | $69.25 | 3,083,200 | — | — |
| 2008-11-19 | $27.39 | $74.85 | 2,437,500 | — | — |
| 2008-11-18 | $31.01 | $84.74 | 2,312,100 | — | — |
| 2008-11-17 | $31.10 | $84.99 | 1,646,800 | — | — |
| 2008-11-14 | $32.71 | $87.40 | 1,512,400 | — | — |
| 2008-11-13 | $36.51 | $97.56 | 2,735,600 | — | — |
| 2008-11-12 | $33.66 | $89.94 | 1,989,700 | — | — |
| 2008-11-11 | $35.26 | $94.22 | 2,045,300 | — | — |
| 2008-11-10 | $33.66 | $89.94 | 1,249,000 | — | — |
| 2008-11-07 | $37.68 | $100.68 | 1,487,100 | — | — |
| 2008-11-06 | $35.03 | $93.60 | 1,371,100 | — | — |
| 2008-11-05 | $37.02 | $98.92 | 1,543,100 | — | — |
| 2008-11-04 | $41.28 | $110.30 | 1,215,500 | — | — |
| 2008-11-03 | $37.95 | $101.41 | 869,900 | — | — |
| 2008-10-31 | $39.46 | $105.44 | 1,560,600 | — | — |
| 2008-10-30 | $35.72 | $95.45 | 1,200,200 | — | — |
| 2008-10-29 | $34.36 | $91.81 | 1,676,600 | — | — |
| 2008-10-28 | $35.93 | $96.01 | 2,509,700 | — | — |
| 2008-10-27 | $30.63 | $81.85 | 1,555,000 | — | — |
| 2008-10-24 | $32.88 | $87.86 | 2,728,300 | — | — |
| 2008-10-23 | $35.92 | $95.98 | 3,815,900 | — | — |
| 2008-10-22 | $37.09 | $99.11 | 2,399,800 | — | — |
| 2008-10-21 | $40.80 | $109.02 | 1,492,100 | — | — |
| 2008-10-20 | $41.93 | $112.04 | 1,061,500 | — | — |
| 2008-10-17 | $41.63 | $111.24 | 1,695,400 | — | — |
| 2008-10-16 | $41.63 | $111.24 | 2,278,300 | — | — |
| 2008-10-15 | $41.28 | $110.30 | 1,888,900 | — | — |
| 2008-10-14 | $48.01 | $128.29 | 2,392,600 | — | — |
| 2008-10-13 | $52.07 | $139.14 | 1,505,700 | — | — |
| 2008-10-10 | $50.53 | $135.02 | 3,120,300 | — | — |
| 2008-10-09 | $45.07 | $120.43 | 2,424,700 | — | — |
| 2008-10-08 | $49.50 | $132.27 | 1,469,000 | — | — |
| 2008-10-07 | $49.94 | $133.44 | 1,272,900 | — | — |
| 2008-10-06 | $52.79 | $141.06 | 1,763,300 | — | — |
| 2008-10-03 | $55.75 | $148.97 | 1,088,300 | — | — |
| 2008-10-02 | $59.86 | $159.95 | 1,055,500 | — | — |
| 2008-10-01 | $65.07 | $173.87 | 892,400 | — | — |
| 2008-09-30 | $66.69 | $178.20 | 1,118,800 | — | — |
| 2008-09-29 | $61.95 | $165.54 | 1,033,400 | — | — |
| 2008-09-26 | $65.95 | $176.22 | 942,400 | — | — |
| 2008-09-25 | $64.56 | $172.51 | 834,000 | — | — |
| 2008-09-24 | $63.73 | $170.29 | 934,100 | — | — |
| 2008-09-23 | $64.73 | $172.96 | 660,900 | — | — |
| 2008-09-22 | $63.75 | $170.35 | 778,300 | — | — |
| 2008-09-19 | $70.95 | $189.59 | 1,712,600 | — | — |
| 2008-09-18 | $70.80 | $189.18 | 2,050,000 | — | — |
| 2008-09-17 | $62.85 | $167.94 | 1,504,700 | — | — |
| 2008-09-16 | $65.55 | $175.16 | 1,386,600 | — | — |
| 2008-09-15 | $61.73 | $164.95 | 1,274,300 | — | — |
| 2008-09-12 | $65.48 | $174.97 | 1,255,900 | — | — |
| 2008-09-11 | $64.06 | $171.17 | 827,500 | — | — |
| 2008-09-10 | $63.47 | $169.60 | 881,600 | — | — |
| 2008-09-09 | $63.15 | $168.74 | 1,482,200 | — | — |
| 2008-09-08 | $64.87 | $173.34 | 1,301,500 | — | — |
| 2008-09-05 | $61.67 | $164.79 | 1,029,500 | — | — |
| 2008-09-04 | $60.66 | $162.09 | 1,064,400 | — | — |
| 2008-09-03 | $62.73 | $167.62 | 861,600 | — | — |
| 2008-09-02 | $61.93 | $165.48 | 548,100 | — | — |
| 2008-08-29 | $61.97 | $165.59 | 490,100 | — | — |
| 2008-08-28 | $62.53 | $167.09 | 558,500 | — | — |
| 2008-08-27 | $59.52 | $159.04 | 385,100 | — | — |
| 2008-08-26 | $59.32 | $158.51 | 405,700 | — | — |
| 2008-08-25 | $58.56 | $156.48 | 552,000 | — | — |
| 2008-08-22 | $61.08 | $163.21 | 755,900 | — | — |
| 2008-08-21 | $58.51 | $156.34 | 673,600 | — | — |
| 2008-08-20 | $58.88 | $157.33 | 775,700 | — | — |
| 2008-08-19 | $58.50 | $156.32 | 855,100 | — | — |
| 2008-08-18 | $59.86 | $159.95 | 823,100 | — | — |
| 2008-08-15 | $61.91 | $163.49 | 845,600 | — | — |
| 2008-08-14 | $61.67 | $162.86 | 556,600 | — | — |
| 2008-08-13 | $59.86 | $158.08 | 515,500 | — | — |
| 2008-08-12 | $60.00 | $158.45 | 751,000 | — | — |
| 2008-08-11 | $61.04 | $161.19 | 956,400 | — | — |
| 2008-08-08 | $59.77 | $157.84 | 1,051,700 | — | — |
| 2008-08-07 | $57.64 | $152.22 | 968,700 | — | — |
| 2008-08-06 | $59.99 | $158.42 | 605,200 | — | — |
| 2008-08-05 | $60.75 | $160.43 | 991,800 | — | — |
| 2008-08-04 | $57.80 | $152.64 | 543,600 | — | — |
| 2008-08-01 | $58.77 | $155.20 | 608,200 | — | — |
| 2008-07-31 | $59.50 | $157.13 | 659,200 | — | — |
| 2008-07-30 | $59.45 | $157.00 | 1,017,400 | — | — |
| 2008-07-29 | $59.19 | $156.31 | 1,413,800 | — | — |
| 2008-07-28 | $57.20 | $151.05 | 816,000 | — | — |
| 2008-07-25 | $58.22 | $153.75 | 764,400 | — | — |
| 2008-07-24 | $57.29 | $151.29 | 924,700 | — | — |
| 2008-07-23 | $62.15 | $164.13 | 1,394,600 | — | — |
| 2008-07-22 | $60.22 | $159.03 | 822,700 | — | — |
| 2008-07-21 | $58.33 | $154.04 | 617,200 | — | — |
| 2008-07-18 | $57.46 | $151.74 | 776,500 | — | — |
| 2008-07-17 | $58.20 | $153.69 | 1,407,100 | — | — |
| 2008-07-16 | $55.96 | $147.78 | 1,247,300 | — | — |
| 2008-07-15 | $52.87 | $139.62 | 1,189,000 | — | — |
| 2008-07-14 | $53.91 | $142.37 | 1,260,000 | — | — |
| 2008-07-11 | $56.45 | $149.07 | 1,357,500 | — | — |
| 2008-07-10 | $57.15 | $150.92 | 989,100 | — | — |
| 2008-07-09 | $55.20 | $145.77 | 852,900 | — | — |
| 2008-07-08 | $59.30 | $156.60 | 1,327,300 | — | — |
| 2008-07-07 | $55.15 | $145.64 | 904,300 | — | — |
| 2008-07-03 | $55.90 | $147.62 | 478,500 | — | — |
| 2008-07-02 | $57.66 | $152.27 | 891,700 | — | — |
| 2008-07-01 | $59.57 | $157.31 | 551,000 | — | — |
| 2008-06-30 | $59.12 | $156.12 | 543,800 | — | — |
| 2008-06-27 | $58.96 | $155.70 | 546,200 | — | — |
| 2008-06-26 | $60.00 | $158.45 | 552,200 | — | — |
| 2008-06-25 | $61.60 | $162.67 | 406,500 | — | — |
| 2008-06-24 | $60.73 | $160.38 | 447,900 | — | — |
| 2008-06-23 | $59.62 | $157.44 | 460,600 | — | — |
| 2008-06-20 | $61.32 | $161.93 | 601,900 | — | — |
| 2008-06-19 | $63.42 | $167.48 | 439,300 | — | — |
| 2008-06-18 | $61.69 | $162.91 | 379,500 | — | — |
| 2008-06-17 | $62.48 | $165.00 | 421,200 | — | — |
| 2008-06-16 | $64.70 | $170.86 | 349,200 | — | — |
| 2008-06-13 | $63.89 | $168.72 | 322,200 | — | — |
| 2008-06-12 | $62.72 | $165.63 | 577,000 | — | — |
| 2008-06-11 | $62.89 | $166.08 | 511,100 | — | — |
| 2008-06-10 | $64.31 | $169.83 | 486,000 | — | — |
| 2008-06-09 | $63.97 | $168.93 | 577,000 | — | — |
| 2008-06-06 | $65.21 | $172.21 | 487,900 | — | — |
| 2008-06-05 | $68.18 | $180.05 | 347,700 | — | — |
| 2008-06-04 | $66.62 | $175.93 | 630,200 | — | — |
| 2008-06-03 | $66.17 | $174.74 | 718,900 | — | — |
| 2008-06-02 | $65.24 | $172.29 | 440,100 | — | — |
| 2008-05-30 | $66.49 | $175.59 | 574,600 | — | — |
| 2008-05-29 | $67.02 | $176.99 | 677,400 | — | — |
| 2008-05-28 | $66.22 | $174.87 | 676,600 | — | — |
| 2008-05-27 | $66.15 | $174.69 | 358,500 | — | — |
| 2008-05-23 | $65.61 | $173.26 | 383,700 | — | — |
| 2008-05-22 | $66.08 | $174.50 | 450,300 | — | — |
| 2008-05-21 | $66.54 | $175.72 | 496,200 | — | — |
| 2008-05-20 | $67.87 | $179.23 | 420,800 | — | — |
| 2008-05-19 | $68.96 | $182.11 | 374,100 | — | — |
| 2008-05-16 | $70.05 | $183.07 | 457,200 | — | — |
| 2008-05-15 | $70.26 | $183.62 | 313,900 | — | — |
| 2008-05-14 | $69.90 | $182.68 | 393,100 | — | — |
| 2008-05-13 | $69.25 | $180.98 | 444,400 | — | — |
| 2008-05-12 | $69.02 | $180.38 | 730,700 | — | — |
| 2008-05-09 | $67.66 | $176.83 | 520,300 | — | — |
| 2008-05-08 | $68.21 | $178.27 | 636,200 | — | — |
| 2008-05-07 | $69.05 | $180.46 | 508,700 | — | — |
| 2008-05-06 | $71.37 | $186.52 | 719,600 | — | — |
| 2008-05-05 | $70.90 | $185.30 | 492,700 | — | — |
| 2008-05-02 | $70.92 | $185.35 | 701,500 | — | — |
| 2008-05-01 | $71.95 | $188.04 | 790,800 | — | — |
| 2008-04-30 | $71.57 | $187.05 | 784,000 | — | — |
| 2008-04-29 | $71.80 | $187.65 | 543,700 | — | — |
| 2008-04-28 | $71.86 | $187.80 | 470,700 | — | — |
| 2008-04-25 | $72.28 | $188.90 | 570,400 | — | — |
| 2008-04-24 | $71.81 | $187.67 | 840,500 | — | — |
| 2008-04-23 | $69.85 | $182.55 | 762,800 | — | — |
| 2008-04-22 | $68.97 | $180.25 | 621,100 | — | — |
| 2008-04-21 | $68.96 | $180.23 | 553,300 | — | — |
| 2008-04-18 | $70.55 | $184.38 | 655,500 | — | — |
| 2008-04-17 | $70.52 | $184.30 | 368,700 | — | — |
| 2008-04-16 | $69.85 | $182.55 | 659,000 | — | — |
| 2008-04-15 | $67.94 | $177.56 | 383,400 | — | — |
| 2008-04-14 | $66.98 | $175.05 | 326,100 | — | — |
| 2008-04-11 | $67.54 | $176.51 | 599,100 | — | — |
| 2008-04-10 | $68.51 | $179.05 | 548,600 | — | — |
| 2008-04-09 | $67.40 | $176.15 | 727,700 | — | — |
| 2008-04-08 | $70.08 | $183.15 | 952,700 | — | — |
| 2008-04-07 | $70.79 | $185.01 | 617,700 | — | — |
| 2008-04-04 | $71.87 | $187.83 | 980,000 | — | — |
| 2008-04-03 | $72.03 | $188.25 | 792,900 | — | — |
| 2008-04-02 | $70.17 | $183.39 | 1,090,900 | — | — |
| 2008-04-01 | $68.34 | $178.60 | 728,700 | — | — |
| 2008-03-31 | $64.76 | $169.25 | 689,400 | — | — |
| 2008-03-28 | $64.07 | $167.45 | 713,500 | — | — |
| 2008-03-27 | $64.84 | $169.46 | 673,300 | — | — |
| 2008-03-26 | $65.35 | $170.79 | 524,300 | — | — |
| 2008-03-25 | $66.31 | $173.30 | 583,200 | — | — |
| 2008-03-24 | $66.41 | $173.56 | 677,200 | — | — |
| 2008-03-20 | $65.19 | $170.37 | 741,900 | — | — |
| 2008-03-19 | $63.26 | $165.33 | 1,154,900 | — | — |
| 2008-03-18 | $62.69 | $163.84 | 1,032,300 | — | — |
| 2008-03-17 | $59.15 | $154.59 | 754,700 | — | — |
| 2008-03-14 | $58.90 | $153.93 | 1,114,800 | — | — |
| 2008-03-13 | $59.65 | $155.89 | 779,000 | — | — |
| 2008-03-12 | $59.26 | $154.87 | 725,400 | — | — |
| 2008-03-11 | $60.02 | $156.86 | 911,300 | — | — |
| 2008-03-10 | $56.69 | $148.16 | 968,700 | — | — |
| 2008-03-07 | $57.19 | $149.46 | 966,400 | — | — |
| 2008-03-06 | $57.04 | $149.07 | 1,161,300 | — | — |
| 2008-03-05 | $58.98 | $154.14 | 794,500 | — | — |
| 2008-03-04 | $58.66 | $153.31 | 1,159,700 | — | — |
| 2008-03-03 | $59.91 | $156.57 | 732,300 | — | — |
| 2008-02-29 | $59.35 | $155.11 | 1,045,700 | — | — |
| 2008-02-28 | $59.50 | $155.50 | 726,200 | — | — |
| 2008-02-27 | $60.45 | $157.98 | 842,900 | — | — |
| 2008-02-26 | $60.83 | $158.98 | 774,900 | — | — |
| 2008-02-25 | $60.35 | $157.72 | 746,900 | — | — |
| 2008-02-22 | $58.69 | $153.38 | 890,100 | — | — |
| 2008-02-21 | $56.89 | $148.68 | 902,100 | — | — |
| 2008-02-20 | $57.48 | $150.22 | 984,900 | — | — |
| 2008-02-19 | $56.56 | $147.82 | 536,200 | — | — |
| 2008-02-15 | $57.31 | $149.78 | 1,178,500 | — | — |
| 2008-02-14 | $57.59 | $148.62 | 957,000 | — | — |
| 2008-02-13 | $59.39 | $153.26 | 625,400 | — | — |
| 2008-02-12 | $58.87 | $151.92 | 575,800 | — | — |
| 2008-02-11 | $57.25 | $147.74 | 655,500 | — | — |
| 2008-02-08 | $59.57 | $153.72 | 867,100 | — | — |
| 2008-02-07 | $61.41 | $158.47 | 1,264,800 | — | — |
| 2008-02-06 | $59.15 | $152.64 | 908,500 | — | — |
| 2008-02-05 | $60.25 | $155.48 | 894,700 | — | — |
| 2008-02-04 | $62.10 | $160.25 | 1,115,600 | — | — |
| 2008-02-01 | $63.26 | $163.25 | 867,800 | — | — |
| 2008-01-31 | $61.43 | $158.52 | 703,300 | — | — |
| 2008-01-30 | $60.09 | $155.07 | 740,600 | — | — |
| 2008-01-29 | $60.90 | $157.16 | 801,000 | — | — |
| 2008-01-28 | $61.20 | $157.93 | 840,900 | — | — |
| 2008-01-25 | $58.93 | $152.07 | 643,500 | — | — |
| 2008-01-24 | $59.94 | $154.68 | 1,185,200 | — | — |
| 2008-01-23 | $59.56 | $153.70 | 1,554,900 | — | — |
| 2008-01-22 | $55.96 | $144.41 | 1,205,400 | — | — |
| 2008-01-18 | $54.70 | $141.16 | 1,119,200 | — | — |
| 2008-01-17 | $55.41 | $142.99 | 812,800 | — | — |
| 2008-01-16 | $56.01 | $144.54 | 1,014,100 | — | — |
| 2008-01-15 | $55.00 | $141.93 | 1,004,900 | — | — |
| 2008-01-14 | $56.46 | $145.70 | 716,100 | — | — |
| 2008-01-11 | $56.78 | $146.52 | 878,700 | — | — |
| 2008-01-10 | $56.54 | $145.91 | 1,099,200 | — | — |
| 2008-01-09 | $56.70 | $146.32 | 1,054,100 | — | — |
| 2008-01-08 | $55.85 | $144.12 | 956,400 | — | — |
| 2008-01-07 | $58.18 | $150.14 | 1,388,300 | — | — |
| 2008-01-04 | $58.71 | $151.51 | 1,081,000 | — | — |
| 2008-01-03 | $62.15 | $160.38 | 854,600 | — | — |
| 2008-01-02 | $64.33 | $166.01 | 575,800 | — | — |