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
- 1983-01-03 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 | $40.96 | $639.84 | 38,400 | — | — |
| 2008-12-30 | $41.02 | $640.77 | 24,400 | — | — |
| 2008-12-29 | $40.10 | $626.40 | 33,600 | — | — |
| 2008-12-26 | $39.50 | $617.03 | 24,200 | — | — |
| 2008-12-24 | $38.93 | $608.13 | 5,600 | — | — |
| 2008-12-23 | $39.01 | $609.38 | 49,800 | — | — |
| 2008-12-22 | $37.63 | $587.82 | 32,400 | — | — |
| 2008-12-19 | $38.66 | $603.91 | 51,600 | — | — |
| 2008-12-18 | $39.87 | $622.81 | 21,200 | — | — |
| 2008-12-17 | $42.56 | $664.83 | 14,500 | — | — |
| 2008-12-16 | $41.60 | $649.83 | 24,900 | — | — |
| 2008-12-15 | $40.41 | $631.24 | 30,500 | — | — |
| 2008-12-12 | $40.20 | $627.96 | 9,200 | — | — |
| 2008-12-11 | $41.45 | $647.49 | 35,700 | — | — |
| 2008-12-10 | $40.80 | $632.45 | 31,900 | — | — |
| 2008-12-09 | $39.80 | $616.95 | 23,800 | — | — |
| 2008-12-08 | $38.52 | $597.10 | 56,600 | — | — |
| 2008-12-05 | $37.71 | $584.55 | 67,500 | — | — |
| 2008-12-04 | $38.36 | $594.62 | 76,400 | — | — |
| 2008-12-03 | $39.36 | $610.13 | 43,700 | — | — |
| 2008-12-02 | $40.30 | $624.70 | 34,100 | — | — |
| 2008-12-01 | $41.25 | $639.42 | 38,600 | — | — |
| 2008-11-28 | $42.10 | $652.60 | 30,000 | — | — |
| 2008-11-26 | $44.76 | $693.83 | 30,900 | — | — |
| 2008-11-25 | $42.05 | $651.82 | 33,500 | — | — |
| 2008-11-24 | $42.02 | $651.36 | 55,500 | — | — |
| 2008-11-21 | $38.08 | $590.28 | 70,500 | — | — |
| 2008-11-20 | $38.60 | $598.35 | 103,900 | — | — |
| 2008-11-19 | $42.73 | $662.37 | 46,200 | — | — |
| 2008-11-18 | $45.24 | $701.27 | 26,800 | — | — |
| 2008-11-17 | $45.42 | $704.06 | 42,200 | — | — |
| 2008-11-14 | $46.98 | $728.25 | 19,400 | — | — |
| 2008-11-13 | $48.00 | $744.06 | 52,000 | — | — |
| 2008-11-12 | $46.79 | $715.18 | 52,700 | — | — |
| 2008-11-11 | $49.41 | $755.22 | 24,600 | — | — |
| 2008-11-10 | $49.46 | $755.99 | 33,700 | — | — |
| 2008-11-07 | $47.98 | $733.37 | 45,600 | — | — |
| 2008-11-06 | $47.79 | $730.46 | 47,600 | — | — |
| 2008-11-05 | $48.55 | $742.08 | 31,400 | — | — |
| 2008-11-04 | $48.69 | $744.22 | 87,300 | — | — |
| 2008-11-03 | $47.41 | $724.65 | 28,300 | — | — |
| 2008-10-31 | $48.40 | $739.79 | 34,200 | — | — |
| 2008-10-30 | $48.33 | $738.72 | 35,000 | — | — |
| 2008-10-29 | $47.60 | $727.56 | 38,200 | — | — |
| 2008-10-28 | $44.61 | $681.86 | 66,700 | — | — |
| 2008-10-27 | $46.39 | $709.06 | 28,900 | — | — |
| 2008-10-24 | $47.09 | $719.76 | 34,000 | — | — |
| 2008-10-23 | $47.99 | $733.52 | 32,800 | — | — |
| 2008-10-22 | $48.10 | $735.20 | 33,800 | — | — |
| 2008-10-21 | $50.96 | $778.91 | 31,100 | — | — |
| 2008-10-20 | $50.54 | $772.50 | 74,400 | — | — |
| 2008-10-17 | $47.29 | $722.82 | 49,100 | — | — |
| 2008-10-16 | $43.50 | $664.89 | 88,700 | — | — |
| 2008-10-15 | $45.68 | $698.21 | 51,900 | — | — |
| 2008-10-14 | $47.58 | $727.25 | 66,600 | — | — |
| 2008-10-13 | $47.14 | $720.53 | 27,800 | — | — |
| 2008-10-10 | $40.75 | $622.86 | 201,400 | — | — |
| 2008-10-09 | $44.00 | $663.61 | 59,200 | — | — |
| 2008-10-08 | $46.67 | $703.88 | 82,700 | — | — |
| 2008-10-07 | $47.56 | $717.30 | 71,700 | — | — |
| 2008-10-06 | $46.90 | $707.34 | 198,500 | — | — |
| 2008-10-03 | $54.58 | $823.17 | 36,600 | — | — |
| 2008-10-02 | $54.99 | $829.36 | 37,200 | — | — |
| 2008-10-01 | $56.40 | $850.62 | 35,400 | — | — |
| 2008-09-30 | $55.92 | $843.38 | 88,800 | — | — |
| 2008-09-29 | $58.16 | $877.17 | 58,200 | — | — |
| 2008-09-26 | $61.10 | $921.51 | 35,800 | — | — |
| 2008-09-25 | $61.97 | $934.63 | 22,700 | — | — |
| 2008-09-24 | $59.53 | $897.83 | 30,100 | — | — |
| 2008-09-23 | $59.02 | $890.14 | 27,800 | — | — |
| 2008-09-22 | $61.17 | $922.56 | 31,500 | — | — |
| 2008-09-19 | $58.97 | $889.38 | 43,700 | — | — |
| 2008-09-18 | $54.85 | $827.25 | 53,300 | — | — |
| 2008-09-17 | $55.27 | $833.58 | 62,500 | — | — |
| 2008-09-16 | $54.00 | $814.43 | 212,500 | — | — |
| 2008-09-15 | $60.00 | $904.92 | 37,100 | — | — |
| 2008-09-12 | $61.35 | $925.28 | 42,900 | — | — |
| 2008-09-11 | $62.15 | $937.34 | 41,300 | — | — |
| 2008-09-10 | $62.45 | $932.08 | 70,500 | — | — |
| 2008-09-09 | $60.73 | $906.41 | 68,200 | — | — |
| 2008-09-08 | $63.30 | $944.77 | 63,100 | — | — |
| 2008-09-05 | $61.93 | $924.32 | 65,500 | — | — |
| 2008-09-04 | $63.15 | $942.53 | 63,700 | — | — |
| 2008-09-03 | $65.80 | $982.08 | 50,500 | — | — |
| 2008-09-02 | $64.73 | $966.11 | 57,900 | — | — |
| 2008-08-29 | $66.87 | $998.05 | 34,700 | — | — |
| 2008-08-28 | $65.63 | $979.54 | 30,700 | — | — |
| 2008-08-27 | $67.74 | $1,011.04 | 31,700 | — | — |
| 2008-08-26 | $67.30 | $1,004.47 | 34,600 | — | — |
| 2008-08-25 | $66.16 | $987.45 | 24,900 | — | — |
| 2008-08-22 | $67.10 | $1,001.48 | 30,000 | — | — |
| 2008-08-21 | $67.26 | $1,003.87 | 34,700 | — | — |
| 2008-08-20 | $65.96 | $984.47 | 51,900 | — | — |
| 2008-08-19 | $61.63 | $919.84 | 48,800 | — | — |
| 2008-08-18 | $60.80 | $907.45 | 47,100 | — | — |
| 2008-08-15 | $62.59 | $934.17 | 35,700 | — | — |
| 2008-08-14 | $64.69 | $965.51 | 13,600 | — | — |
| 2008-08-13 | $64.15 | $957.45 | 55,700 | — | — |
| 2008-08-12 | $64.20 | $947.90 | 34,600 | — | — |
| 2008-08-11 | $63.26 | $934.02 | 46,700 | — | — |
| 2008-08-08 | $65.24 | $963.26 | 38,000 | — | — |
| 2008-08-07 | $64.88 | $957.94 | 34,600 | — | — |
| 2008-08-06 | $63.72 | $940.81 | 117,900 | — | — |
| 2008-08-05 | $63.51 | $937.71 | 64,300 | — | — |
| 2008-08-04 | $62.51 | $922.95 | 30,500 | — | — |
| 2008-08-01 | $65.98 | $974.18 | 26,400 | — | — |
| 2008-07-31 | $63.54 | $938.16 | 17,000 | — | — |
| 2008-07-30 | $65.75 | $970.79 | 77,500 | — | — |
| 2008-07-29 | $63.01 | $930.33 | 53,400 | — | — |
| 2008-07-28 | $63.89 | $943.32 | 48,000 | — | — |
| 2008-07-25 | $59.61 | $880.13 | 44,400 | — | — |
| 2008-07-24 | $59.00 | $871.12 | 49,700 | — | — |
| 2008-07-23 | $59.12 | $872.90 | 48,400 | — | — |
| 2008-07-22 | $61.20 | $903.61 | 51,700 | — | — |
| 2008-07-21 | $63.55 | $938.30 | 34,900 | — | — |
| 2008-07-18 | $60.00 | $885.89 | 36,100 | — | — |
| 2008-07-17 | $59.85 | $883.67 | 109,000 | — | — |
| 2008-07-16 | $60.38 | $891.50 | 133,900 | — | — |
| 2008-07-15 | $65.75 | $970.79 | 45,400 | — | — |
| 2008-07-14 | $69.75 | $1,029.85 | 42,900 | — | — |
| 2008-07-11 | $68.86 | $1,016.71 | 37,000 | — | — |
| 2008-07-10 | $68.05 | $996.52 | 51,400 | — | — |
| 2008-07-09 | $65.59 | $960.50 | 64,200 | — | — |
| 2008-07-08 | $63.21 | $925.64 | 104,400 | — | — |
| 2008-07-07 | $66.29 | $970.75 | 73,000 | — | — |
| 2008-07-03 | $65.61 | $960.79 | 95,100 | — | — |
| 2008-07-02 | $68.64 | $1,005.16 | 39,600 | — | — |
| 2008-07-01 | $69.95 | $1,024.35 | 47,000 | — | — |
| 2008-06-30 | $68.16 | $998.13 | 35,900 | — | — |
| 2008-06-27 | $67.25 | $984.81 | 42,800 | — | — |
| 2008-06-26 | $65.24 | $955.37 | 36,000 | — | — |
| 2008-06-25 | $64.69 | $947.32 | 55,900 | — | — |
| 2008-06-24 | $65.78 | $963.28 | 40,800 | — | — |
| 2008-06-23 | $66.35 | $971.63 | 53,700 | — | — |
| 2008-06-20 | $63.79 | $934.14 | 24,500 | — | — |
| 2008-06-19 | $64.00 | $937.21 | 34,700 | — | — |
| 2008-06-18 | $66.53 | $974.26 | 30,400 | — | — |
| 2008-06-17 | $66.45 | $973.09 | 29,500 | — | — |
| 2008-06-16 | $65.55 | $959.91 | 22,800 | — | — |
| 2008-06-13 | $65.30 | $956.25 | 31,500 | — | — |
| 2008-06-12 | $67.36 | $986.42 | 39,700 | — | — |
| 2008-06-11 | $70.00 | $1,017.98 | 69,200 | — | — |
| 2008-06-10 | $67.10 | $975.80 | 55,500 | — | — |
| 2008-06-09 | $67.70 | $984.53 | 120,900 | — | — |
| 2008-06-06 | $69.50 | $1,010.70 | 99,400 | — | — |
| 2008-06-05 | $65.50 | $952.53 | 62,200 | — | — |
| 2008-06-04 | $63.49 | $923.30 | 79,100 | — | — |
| 2008-06-03 | $65.70 | $955.44 | 65,200 | — | — |
| 2008-06-02 | $65.30 | $949.63 | 50,700 | — | — |
| 2008-05-30 | $65.00 | $945.26 | 48,200 | — | — |
| 2008-05-29 | $62.80 | $913.27 | 46,800 | — | — |
| 2008-05-28 | $62.92 | $915.01 | 29,500 | — | — |
| 2008-05-27 | $62.80 | $913.27 | 44,600 | — | — |
| 2008-05-23 | $61.50 | $894.36 | 40,500 | — | — |
| 2008-05-22 | $60.29 | $876.77 | 31,600 | — | — |
| 2008-05-21 | $60.61 | $881.42 | 62,000 | — | — |
| 2008-05-20 | $58.79 | $854.95 | 30,300 | — | — |
| 2008-05-19 | $57.60 | $837.65 | 54,800 | — | — |
| 2008-05-16 | $56.80 | $826.01 | 39,600 | — | — |
| 2008-05-15 | $55.80 | $811.47 | 22,200 | — | — |
| 2008-05-14 | $56.07 | $815.40 | 21,700 | — | — |
| 2008-05-13 | $56.60 | $823.11 | 40,100 | — | — |
| 2008-05-12 | $57.60 | $830.42 | 32,700 | — | — |
| 2008-05-09 | $57.75 | $832.58 | 32,800 | — | — |
| 2008-05-08 | $56.74 | $818.02 | 23,700 | — | — |
| 2008-05-07 | $56.00 | $807.35 | 48,400 | — | — |
| 2008-05-06 | $55.23 | $796.25 | 49,700 | — | — |
| 2008-05-05 | $54.82 | $790.34 | 54,700 | — | — |
| 2008-05-02 | $50.87 | $733.39 | 56,000 | — | — |
| 2008-05-01 | $50.00 | $720.85 | 100,500 | — | — |
| 2008-04-30 | $52.60 | $758.34 | 26,000 | — | — |
| 2008-04-29 | $52.51 | $757.04 | 32,100 | — | — |
| 2008-04-28 | $54.63 | $787.60 | 27,600 | — | — |
| 2008-04-25 | $53.46 | $770.73 | 15,000 | — | — |
| 2008-04-24 | $52.07 | $750.69 | 41,700 | — | — |
| 2008-04-23 | $54.92 | $791.78 | 26,100 | — | — |
| 2008-04-22 | $55.03 | $793.37 | 32,200 | — | — |
| 2008-04-21 | $55.55 | $800.87 | 22,700 | — | — |
| 2008-04-18 | $54.50 | $785.73 | 24,300 | — | — |
| 2008-04-17 | $55.00 | $792.94 | 25,700 | — | — |
| 2008-04-16 | $54.82 | $790.34 | 47,000 | — | — |
| 2008-04-15 | $56.20 | $810.24 | 23,400 | — | — |
| 2008-04-14 | $54.37 | $783.85 | 25,000 | — | — |
| 2008-04-11 | $54.11 | $780.11 | 15,600 | — | — |
| 2008-04-10 | $54.29 | $776.63 | 40,700 | — | — |
| 2008-04-09 | $54.28 | $776.49 | 36,900 | — | — |
| 2008-04-08 | $53.05 | $758.89 | 29,700 | — | — |
| 2008-04-07 | $53.04 | $758.75 | 31,100 | — | — |
| 2008-04-04 | $52.52 | $751.31 | 31,500 | — | — |
| 2008-04-03 | $51.75 | $740.30 | 16,700 | — | — |
| 2008-04-02 | $50.75 | $725.99 | 24,500 | — | — |
| 2008-04-01 | $50.10 | $716.69 | 24,000 | — | — |
| 2008-03-31 | $50.40 | $720.98 | 15,100 | — | — |
| 2008-03-28 | $50.27 | $719.12 | 16,800 | — | — |
| 2008-03-27 | $51.06 | $730.42 | 16,100 | — | — |
| 2008-03-26 | $50.56 | $723.27 | 18,900 | — | — |
| 2008-03-25 | $49.00 | $700.96 | 14,300 | — | — |
| 2008-03-24 | $48.73 | $697.09 | 26,200 | — | — |
| 2008-03-20 | $48.32 | $691.23 | 74,600 | — | — |
| 2008-03-19 | $49.95 | $714.55 | 39,600 | — | — |
| 2008-03-18 | $51.00 | $729.57 | 47,100 | — | — |
| 2008-03-17 | $50.78 | $726.42 | 42,300 | — | — |
| 2008-03-14 | $51.90 | $742.44 | 48,100 | — | — |
| 2008-03-13 | $52.00 | $743.87 | 39,600 | — | — |
| 2008-03-12 | $52.35 | $743.53 | 45,100 | — | — |
| 2008-03-11 | $52.10 | $739.98 | 32,600 | — | — |
| 2008-03-10 | $52.21 | $741.54 | 55,100 | — | — |
| 2008-03-07 | $51.99 | $738.42 | 75,700 | — | — |
| 2008-03-06 | $50.75 | $720.80 | 52,300 | — | — |
| 2008-03-05 | $51.00 | $724.35 | 29,400 | — | — |
| 2008-03-04 | $50.18 | $712.71 | 43,400 | — | — |
| 2008-03-03 | $50.20 | $712.99 | 51,800 | — | — |
| 2008-02-29 | $49.37 | $701.20 | 26,800 | — | — |
| 2008-02-28 | $49.90 | $708.73 | 27,900 | — | — |
| 2008-02-27 | $49.38 | $701.35 | 104,100 | — | — |
| 2008-02-26 | $49.42 | $701.91 | 27,700 | — | — |
| 2008-02-25 | $49.47 | $702.62 | 28,100 | — | — |
| 2008-02-22 | $48.40 | $687.43 | 19,600 | — | — |
| 2008-02-21 | $47.08 | $668.68 | 35,500 | — | — |
| 2008-02-20 | $48.98 | $695.66 | 10,100 | — | — |
| 2008-02-19 | $48.44 | $687.99 | 31,500 | — | — |
| 2008-02-15 | $47.80 | $678.91 | 10,900 | — | — |
| 2008-02-14 | $47.83 | $679.33 | 29,100 | — | — |
| 2008-02-13 | $47.80 | $678.91 | 32,500 | — | — |
| 2008-02-12 | $47.40 | $666.38 | 50,000 | — | — |
| 2008-02-11 | $47.39 | $666.24 | 50,400 | — | — |
| 2008-02-08 | $46.15 | $648.80 | 27,100 | — | — |
| 2008-02-07 | $45.48 | $639.39 | 30,000 | — | — |
| 2008-02-06 | $45.16 | $634.89 | 27,400 | — | — |
| 2008-02-05 | $45.30 | $636.85 | 45,900 | — | — |
| 2008-02-04 | $44.72 | $628.70 | 20,500 | — | — |
| 2008-02-01 | $43.76 | $615.20 | 34,600 | — | — |
| 2008-01-31 | $43.17 | $606.91 | 23,000 | — | — |
| 2008-01-30 | $42.30 | $594.68 | 38,800 | — | — |
| 2008-01-29 | $41.43 | $582.45 | 35,200 | — | — |
| 2008-01-28 | $41.02 | $576.68 | 24,700 | — | — |
| 2008-01-25 | $40.66 | $571.62 | 61,600 | — | — |
| 2008-01-24 | $40.24 | $565.72 | 60,200 | — | — |
| 2008-01-23 | $39.61 | $556.86 | 64,400 | — | — |
| 2008-01-22 | $40.61 | $570.92 | 44,700 | — | — |
| 2008-01-18 | $42.02 | $590.74 | 30,300 | — | — |
| 2008-01-17 | $42.82 | $601.99 | 22,000 | — | — |
| 2008-01-16 | $43.95 | $617.88 | 21,800 | — | — |
| 2008-01-15 | $45.08 | $633.76 | 10,700 | — | — |
| 2008-01-14 | $45.98 | $646.41 | 10,800 | — | — |
| 2008-01-11 | $46.29 | $650.77 | 14,300 | — | — |
| 2008-01-10 | $46.78 | $653.01 | 47,000 | — | — |
| 2008-01-09 | $46.21 | $645.05 | 20,600 | — | — |
| 2008-01-08 | $45.26 | $631.79 | 28,300 | — | — |
| 2008-01-07 | $46.67 | $651.47 | 15,800 | — | — |
| 2008-01-04 | $46.98 | $655.80 | 22,400 | — | — |
| 2008-01-03 | $46.61 | $650.63 | 26,600 | — | — |
| 2008-01-02 | $45.02 | $628.44 | 22,100 | — | — |