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
- 1981-06-09 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 | $49.21 | $53.66 | 503,000 | — | — |
| 2008-12-30 | $48.72 | $53.13 | 405,500 | — | — |
| 2008-12-29 | $48.17 | $52.44 | 665,800 | — | — |
| 2008-12-26 | $48.43 | $52.73 | 338,400 | — | — |
| 2008-12-24 | $46.73 | $50.88 | 221,300 | — | — |
| 2008-12-23 | $46.78 | $50.93 | 763,000 | — | — |
| 2008-12-22 | $45.01 | $49.00 | 867,700 | — | — |
| 2008-12-19 | $44.79 | $48.76 | 1,566,300 | — | — |
| 2008-12-18 | $42.02 | $45.75 | 1,082,100 | — | — |
| 2008-12-17 | $43.58 | $47.45 | 1,628,300 | — | — |
| 2008-12-16 | $43.39 | $47.24 | 1,050,000 | — | — |
| 2008-12-15 | $39.61 | $43.12 | 831,300 | — | — |
| 2008-12-12 | $38.83 | $42.27 | 480,400 | — | — |
| 2008-12-11 | $37.06 | $40.35 | 868,100 | — | — |
| 2008-12-10 | $38.62 | $42.05 | 564,700 | — | — |
| 2008-12-09 | $36.29 | $39.51 | 672,500 | — | — |
| 2008-12-08 | $36.86 | $40.13 | 813,900 | — | — |
| 2008-12-05 | $37.19 | $40.49 | 638,900 | — | — |
| 2008-12-04 | $36.95 | $40.23 | 621,400 | — | — |
| 2008-12-03 | $37.53 | $40.86 | 713,000 | — | — |
| 2008-12-02 | $37.87 | $41.23 | 824,000 | — | — |
| 2008-12-01 | $34.84 | $37.93 | 882,200 | — | — |
| 2008-11-28 | $40.00 | $43.55 | 353,600 | — | — |
| 2008-11-26 | $39.47 | $42.97 | 530,800 | — | — |
| 2008-11-25 | $38.91 | $42.36 | 694,100 | — | — |
| 2008-11-24 | $38.09 | $41.47 | 1,470,000 | — | — |
| 2008-11-21 | $34.73 | $37.81 | 1,248,300 | — | — |
| 2008-11-20 | $29.67 | $32.30 | 622,700 | — | — |
| 2008-11-19 | $30.38 | $33.07 | 897,900 | — | — |
| 2008-11-18 | $30.33 | $33.02 | 683,200 | — | — |
| 2008-11-17 | $30.15 | $32.82 | 505,500 | — | — |
| 2008-11-14 | $30.88 | $33.62 | 637,400 | — | — |
| 2008-11-13 | $32.01 | $34.85 | 729,500 | — | — |
| 2008-11-12 | $28.81 | $31.37 | 582,100 | — | — |
| 2008-11-11 | $31.57 | $34.37 | 559,300 | — | — |
| 2008-11-10 | $31.47 | $34.26 | 427,200 | — | — |
| 2008-11-07 | $30.49 | $33.19 | 502,500 | — | — |
| 2008-11-06 | $29.24 | $31.83 | 591,000 | — | — |
| 2008-11-05 | $30.96 | $33.71 | 730,300 | — | — |
| 2008-11-04 | $30.52 | $33.23 | 764,800 | — | — |
| 2008-11-03 | $28.71 | $31.26 | 486,900 | — | — |
| 2008-10-31 | $28.83 | $31.39 | 483,100 | — | — |
| 2008-10-30 | $29.03 | $31.61 | 522,500 | — | — |
| 2008-10-29 | $27.69 | $30.15 | 804,500 | — | — |
| 2008-10-28 | $25.54 | $27.81 | 803,900 | — | — |
| 2008-10-27 | $23.15 | $25.20 | 711,600 | — | — |
| 2008-10-24 | $24.84 | $27.04 | 1,065,400 | — | — |
| 2008-10-23 | $25.04 | $27.26 | 1,238,600 | — | — |
| 2008-10-22 | $25.71 | $27.99 | 1,168,300 | — | — |
| 2008-10-21 | $28.89 | $31.45 | 655,300 | — | — |
| 2008-10-20 | $31.47 | $34.26 | 685,000 | — | — |
| 2008-10-17 | $29.00 | $31.57 | 1,231,200 | — | — |
| 2008-10-16 | $31.23 | $34.00 | 1,450,400 | — | — |
| 2008-10-15 | $33.56 | $36.54 | 693,400 | — | — |
| 2008-10-14 | $37.00 | $40.28 | 1,093,000 | — | — |
| 2008-10-13 | $36.67 | $39.92 | 812,600 | — | — |
| 2008-10-10 | $37.32 | $40.63 | 1,431,200 | — | — |
| 2008-10-09 | $39.70 | $43.22 | 1,280,400 | — | — |
| 2008-10-08 | $39.73 | $43.25 | 1,218,000 | — | — |
| 2008-10-07 | $34.25 | $37.29 | 753,700 | — | — |
| 2008-10-06 | $34.48 | $37.54 | 1,210,000 | — | — |
| 2008-10-03 | $35.17 | $38.29 | 630,100 | — | — |
| 2008-10-02 | $34.38 | $37.43 | 826,500 | — | — |
| 2008-10-01 | $37.61 | $40.95 | 772,400 | — | — |
| 2008-09-30 | $35.96 | $39.07 | 682,200 | — | — |
| 2008-09-29 | $36.86 | $40.05 | 650,100 | — | — |
| 2008-09-26 | $37.18 | $40.40 | 624,600 | — | — |
| 2008-09-25 | $37.29 | $40.52 | 535,000 | — | — |
| 2008-09-24 | $37.96 | $41.25 | 728,200 | — | — |
| 2008-09-23 | $38.65 | $42.00 | 730,500 | — | — |
| 2008-09-22 | $39.17 | $42.56 | 973,300 | — | — |
| 2008-09-19 | $37.65 | $40.91 | 1,653,000 | — | — |
| 2008-09-18 | $37.74 | $41.01 | 1,982,600 | — | — |
| 2008-09-17 | $36.74 | $39.92 | 1,936,500 | — | — |
| 2008-09-16 | $33.40 | $36.29 | 1,215,000 | — | — |
| 2008-09-15 | $31.16 | $33.86 | 907,400 | — | — |
| 2008-09-12 | $30.91 | $33.59 | 705,700 | — | — |
| 2008-09-11 | $28.85 | $31.35 | 844,300 | — | — |
| 2008-09-10 | $28.61 | $31.09 | 698,300 | — | — |
| 2008-09-09 | $27.54 | $29.92 | 775,400 | — | — |
| 2008-09-08 | $29.74 | $32.32 | 629,700 | — | — |
| 2008-09-05 | $30.82 | $33.49 | 1,033,700 | — | — |
| 2008-09-04 | $31.92 | $34.68 | 725,000 | — | — |
| 2008-09-03 | $32.47 | $35.28 | 495,700 | — | — |
| 2008-09-02 | $32.91 | $35.76 | 480,800 | — | — |
| 2008-08-29 | $34.71 | $37.72 | 257,600 | — | — |
| 2008-08-28 | $34.83 | $37.85 | 326,100 | — | — |
| 2008-08-27 | $34.74 | $37.75 | 426,600 | — | — |
| 2008-08-26 | $34.44 | $37.42 | 293,800 | — | — |
| 2008-08-25 | $33.73 | $36.65 | 217,400 | — | — |
| 2008-08-22 | $34.29 | $37.26 | 408,100 | — | — |
| 2008-08-21 | $34.29 | $37.26 | 568,400 | — | — |
| 2008-08-20 | $33.73 | $36.65 | 525,700 | — | — |
| 2008-08-19 | $34.24 | $37.20 | 430,000 | — | — |
| 2008-08-18 | $33.29 | $36.17 | 574,900 | — | — |
| 2008-08-15 | $32.12 | $34.90 | 633,200 | — | — |
| 2008-08-14 | $33.00 | $35.86 | 418,400 | — | — |
| 2008-08-13 | $34.51 | $37.50 | 647,300 | — | — |
| 2008-08-12 | $32.05 | $34.83 | 452,300 | — | — |
| 2008-08-11 | $31.95 | $34.72 | 881,800 | — | — |
| 2008-08-08 | $32.77 | $35.61 | 595,000 | — | — |
| 2008-08-07 | $33.40 | $36.29 | 282,400 | — | — |
| 2008-08-06 | $33.93 | $36.87 | 380,600 | — | — |
| 2008-08-05 | $33.15 | $36.02 | 516,200 | — | — |
| 2008-08-04 | $34.80 | $37.81 | 502,600 | — | — |
| 2008-08-01 | $35.71 | $38.80 | 506,600 | — | — |
| 2008-07-31 | $35.68 | $38.77 | 365,800 | — | — |
| 2008-07-30 | $34.95 | $37.98 | 347,300 | — | — |
| 2008-07-29 | $34.65 | $37.65 | 258,300 | — | — |
| 2008-07-28 | $34.99 | $38.02 | 338,500 | — | — |
| 2008-07-25 | $35.40 | $38.47 | 471,600 | — | — |
| 2008-07-24 | $34.72 | $37.73 | 637,800 | — | — |
| 2008-07-23 | $34.71 | $37.72 | 490,100 | — | — |
| 2008-07-22 | $36.22 | $39.36 | 694,600 | — | — |
| 2008-07-21 | $37.55 | $40.80 | 776,600 | — | — |
| 2008-07-18 | $35.17 | $38.22 | 719,900 | — | — |
| 2008-07-17 | $34.38 | $37.36 | 436,400 | — | — |
| 2008-07-16 | $34.78 | $37.79 | 575,900 | — | — |
| 2008-07-15 | $35.55 | $38.63 | 789,800 | — | — |
| 2008-07-14 | $36.00 | $39.12 | 725,900 | — | — |
| 2008-07-11 | $34.25 | $37.22 | 672,100 | — | — |
| 2008-07-10 | $32.46 | $35.27 | 498,400 | — | — |
| 2008-07-09 | $31.21 | $33.91 | 331,100 | — | — |
| 2008-07-08 | $31.84 | $34.60 | 440,900 | — | — |
| 2008-07-07 | $32.08 | $34.86 | 392,900 | — | — |
| 2008-07-03 | $32.59 | $35.41 | 334,000 | — | — |
| 2008-07-02 | $33.41 | $36.30 | 629,200 | — | — |
| 2008-07-01 | $33.55 | $36.45 | 910,400 | — | — |
| 2008-06-30 | $31.36 | $34.00 | 553,700 | — | — |
| 2008-06-27 | $30.30 | $32.85 | 872,500 | — | — |
| 2008-06-26 | $29.77 | $32.28 | 297,400 | — | — |
| 2008-06-25 | $28.94 | $31.38 | 371,300 | — | — |
| 2008-06-24 | $29.21 | $31.67 | 197,900 | — | — |
| 2008-06-23 | $29.72 | $32.22 | 224,200 | — | — |
| 2008-06-20 | $29.40 | $31.87 | 458,500 | — | — |
| 2008-06-19 | $29.64 | $32.13 | 289,100 | — | — |
| 2008-06-18 | $29.70 | $32.20 | 158,600 | — | — |
| 2008-06-17 | $29.56 | $32.05 | 170,700 | — | — |
| 2008-06-16 | $29.73 | $32.23 | 152,700 | — | — |
| 2008-06-13 | $29.80 | $32.31 | 161,500 | — | — |
| 2008-06-12 | $29.76 | $32.26 | 228,700 | — | — |
| 2008-06-11 | $30.00 | $32.52 | 202,100 | — | — |
| 2008-06-10 | $30.22 | $32.76 | 236,000 | — | — |
| 2008-06-09 | $31.16 | $33.78 | 205,700 | — | — |
| 2008-06-06 | $31.11 | $33.73 | 259,300 | — | — |
| 2008-06-05 | $30.65 | $33.23 | 258,000 | — | — |
| 2008-06-04 | $29.66 | $32.16 | 228,900 | — | — |
| 2008-06-03 | $29.98 | $32.50 | 188,300 | — | — |
| 2008-06-02 | $30.48 | $33.05 | 273,400 | — | — |
| 2008-05-30 | $30.74 | $33.33 | 516,100 | — | — |
| 2008-05-29 | $29.99 | $32.51 | 325,000 | — | — |
| 2008-05-28 | $30.78 | $33.37 | 268,600 | — | — |
| 2008-05-27 | $30.18 | $32.72 | 266,100 | — | — |
| 2008-05-23 | $30.70 | $33.28 | 208,300 | — | — |
| 2008-05-22 | $31.08 | $33.70 | 267,000 | — | — |
| 2008-05-21 | $31.53 | $34.18 | 288,600 | — | — |
| 2008-05-20 | $31.61 | $34.27 | 309,100 | — | — |
| 2008-05-19 | $31.50 | $34.15 | 790,600 | — | — |
| 2008-05-16 | $29.91 | $32.43 | 445,500 | — | — |
| 2008-05-15 | $28.98 | $31.42 | 247,800 | — | — |
| 2008-05-14 | $28.29 | $30.67 | 162,000 | — | — |
| 2008-05-13 | $28.81 | $31.23 | 208,500 | — | — |
| 2008-05-12 | $29.21 | $31.67 | 192,600 | — | — |
| 2008-05-09 | $29.04 | $31.48 | 200,300 | — | — |
| 2008-05-08 | $29.26 | $31.72 | 394,600 | — | — |
| 2008-05-07 | $27.64 | $29.97 | 253,900 | — | — |
| 2008-05-06 | $27.79 | $30.13 | 500,000 | — | — |
| 2008-05-05 | $27.69 | $30.02 | 696,200 | — | — |
| 2008-05-02 | $27.33 | $29.63 | 537,800 | — | — |
| 2008-05-01 | $27.56 | $29.88 | 652,700 | — | — |
| 2008-04-30 | $28.29 | $30.67 | 634,800 | — | — |
| 2008-04-29 | $27.88 | $30.23 | 347,900 | — | — |
| 2008-04-28 | $28.65 | $31.06 | 490,700 | — | — |
| 2008-04-25 | $29.07 | $31.52 | 264,000 | — | — |
| 2008-04-24 | $28.69 | $31.10 | 429,200 | — | — |
| 2008-04-23 | $29.92 | $32.44 | 344,300 | — | — |
| 2008-04-22 | $30.59 | $33.16 | 223,800 | — | — |
| 2008-04-21 | $30.74 | $33.33 | 371,300 | — | — |
| 2008-04-18 | $31.71 | $34.38 | 492,300 | — | — |
| 2008-04-17 | $32.41 | $35.14 | 298,000 | — | — |
| 2008-04-16 | $32.56 | $35.30 | 540,300 | — | — |
| 2008-04-15 | $31.37 | $34.01 | 238,700 | — | — |
| 2008-04-14 | $30.80 | $33.39 | 291,700 | — | — |
| 2008-04-11 | $30.28 | $32.83 | 254,300 | — | — |
| 2008-04-10 | $31.32 | $33.96 | 316,600 | — | — |
| 2008-04-09 | $30.82 | $33.41 | 406,600 | — | — |
| 2008-04-08 | $30.77 | $33.36 | 308,500 | — | — |
| 2008-04-07 | $31.30 | $33.93 | 496,700 | — | — |
| 2008-04-04 | $31.20 | $33.83 | 527,400 | — | — |
| 2008-04-03 | $29.96 | $32.48 | 387,600 | — | — |
| 2008-04-02 | $30.40 | $32.96 | 464,900 | — | — |
| 2008-04-01 | $29.43 | $31.83 | 506,700 | — | — |
| 2008-03-31 | $30.17 | $32.63 | 396,800 | — | — |
| 2008-03-28 | $30.69 | $33.19 | 404,400 | — | — |
| 2008-03-27 | $31.07 | $33.60 | 704,100 | — | — |
| 2008-03-26 | $30.83 | $33.35 | 640,800 | — | — |
| 2008-03-25 | $29.54 | $31.95 | 409,500 | — | — |
| 2008-03-24 | $28.59 | $30.92 | 422,900 | — | — |
| 2008-03-20 | $29.37 | $31.77 | 1,979,500 | — | — |
| 2008-03-19 | $29.76 | $32.19 | 912,000 | — | — |
| 2008-03-18 | $31.17 | $33.71 | 719,400 | — | — |
| 2008-03-17 | $30.81 | $33.32 | 629,500 | — | — |
| 2008-03-14 | $31.36 | $33.92 | 436,200 | — | — |
| 2008-03-13 | $31.77 | $34.36 | 462,100 | — | — |
| 2008-03-12 | $30.55 | $33.04 | 298,800 | — | — |
| 2008-03-11 | $30.55 | $33.04 | 917,800 | — | — |
| 2008-03-10 | $29.56 | $31.97 | 385,300 | — | — |
| 2008-03-07 | $29.83 | $32.26 | 399,200 | — | — |
| 2008-03-06 | $30.39 | $32.87 | 472,600 | — | — |
| 2008-03-05 | $30.86 | $33.38 | 545,000 | — | — |
| 2008-03-04 | $30.46 | $32.94 | 543,600 | — | — |
| 2008-03-03 | $31.50 | $34.07 | 665,100 | — | — |
| 2008-02-29 | $31.51 | $34.08 | 790,900 | — | — |
| 2008-02-28 | $31.70 | $34.29 | 490,900 | — | — |
| 2008-02-27 | $31.45 | $34.02 | 519,800 | — | — |
| 2008-02-26 | $31.54 | $34.11 | 312,100 | — | — |
| 2008-02-25 | $30.96 | $33.49 | 380,400 | — | — |
| 2008-02-22 | $31.19 | $33.73 | 629,500 | — | — |
| 2008-02-21 | $31.00 | $33.53 | 949,600 | — | — |
| 2008-02-20 | $30.09 | $32.54 | 638,000 | — | — |
| 2008-02-19 | $29.08 | $31.45 | 682,200 | — | — |
| 2008-02-15 | $27.90 | $30.18 | 601,900 | — | — |
| 2008-02-14 | $28.11 | $30.40 | 468,900 | — | — |
| 2008-02-13 | $28.21 | $30.51 | 636,000 | — | — |
| 2008-02-12 | $27.99 | $30.27 | 579,400 | — | — |
| 2008-02-11 | $28.41 | $30.73 | 595,700 | — | — |
| 2008-02-08 | $28.01 | $30.30 | 599,800 | — | — |
| 2008-02-07 | $27.75 | $30.01 | 567,700 | — | — |
| 2008-02-06 | $27.87 | $30.14 | 696,600 | — | — |
| 2008-02-05 | $28.03 | $30.32 | 691,000 | — | — |
| 2008-02-04 | $28.57 | $30.90 | 571,800 | — | — |
| 2008-02-01 | $29.80 | $32.23 | 412,800 | — | — |
| 2008-01-31 | $30.06 | $32.51 | 512,100 | — | — |
| 2008-01-30 | $30.54 | $33.03 | 702,700 | — | — |
| 2008-01-29 | $30.45 | $32.93 | 605,700 | — | — |
| 2008-01-28 | $31.35 | $33.91 | 984,500 | — | — |
| 2008-01-25 | $30.23 | $32.70 | 1,262,900 | — | — |
| 2008-01-24 | $30.82 | $33.33 | 720,100 | — | — |
| 2008-01-23 | $31.01 | $33.54 | 673,200 | — | — |
| 2008-01-22 | $31.22 | $33.77 | 638,900 | — | — |
| 2008-01-18 | $31.13 | $33.67 | 417,800 | — | — |
| 2008-01-17 | $31.40 | $33.96 | 525,800 | — | — |
| 2008-01-16 | $31.54 | $34.11 | 605,000 | — | — |
| 2008-01-15 | $32.46 | $35.11 | 374,800 | — | — |
| 2008-01-14 | $33.38 | $36.10 | 728,100 | — | — |
| 2008-01-11 | $34.45 | $37.26 | 744,100 | — | — |
| 2008-01-10 | $33.07 | $35.77 | 431,400 | — | — |
| 2008-01-09 | $32.96 | $35.65 | 524,400 | — | — |
| 2008-01-08 | $31.60 | $34.18 | 532,300 | — | — |
| 2008-01-07 | $31.68 | $34.26 | 611,600 | — | — |
| 2008-01-04 | $31.56 | $34.13 | 351,500 | — | — |
| 2008-01-03 | $32.01 | $34.62 | 671,800 | — | — |
| 2008-01-02 | $32.01 | $34.62 | 487,100 | — | — |