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
- 1994-10-31 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 | $43.36 | $57.62 | 1,268,700 | — | — |
| 2008-12-30 | $43.21 | $57.43 | 1,385,900 | — | — |
| 2008-12-29 | $42.42 | $56.38 | 1,206,200 | — | — |
| 2008-12-26 | $42.43 | $56.39 | 394,600 | — | — |
| 2008-12-24 | $42.02 | $55.84 | 573,700 | — | — |
| 2008-12-23 | $41.35 | $54.95 | 825,200 | — | — |
| 2008-12-22 | $41.08 | $54.59 | 1,024,300 | — | — |
| 2008-12-19 | $41.76 | $55.50 | 1,382,300 | — | — |
| 2008-12-18 | $41.92 | $55.71 | 2,156,700 | — | — |
| 2008-12-17 | $40.86 | $54.30 | 1,421,500 | — | — |
| 2008-12-16 | $41.20 | $54.75 | 1,843,100 | — | — |
| 2008-12-15 | $40.63 | $54.00 | 1,370,400 | — | — |
| 2008-12-12 | $41.23 | $54.79 | 1,132,600 | — | — |
| 2008-12-11 | $40.83 | $54.26 | 1,810,700 | — | — |
| 2008-12-10 | $41.34 | $54.94 | 1,679,200 | — | — |
| 2008-12-09 | $41.37 | $54.98 | 2,303,800 | — | — |
| 2008-12-08 | $42.60 | $56.61 | 1,763,300 | — | — |
| 2008-12-05 | $42.06 | $55.90 | 2,217,400 | — | — |
| 2008-12-04 | $41.38 | $54.99 | 1,312,900 | — | — |
| 2008-12-03 | $41.63 | $55.33 | 2,228,600 | — | — |
| 2008-12-02 | $41.91 | $55.70 | 1,671,700 | — | — |
| 2008-12-01 | $41.51 | $55.17 | 1,851,300 | — | — |
| 2008-11-28 | $45.37 | $60.30 | 1,034,800 | — | — |
| 2008-11-26 | $44.40 | $59.01 | 1,732,400 | — | — |
| 2008-11-25 | $43.60 | $57.94 | 2,588,000 | — | — |
| 2008-11-24 | $43.66 | $58.02 | 2,474,700 | — | — |
| 2008-11-21 | $44.05 | $58.54 | 5,985,800 | — | — |
| 2008-11-20 | $38.25 | $50.83 | 3,502,100 | — | — |
| 2008-11-19 | $39.40 | $52.36 | 5,258,500 | — | — |
| 2008-11-18 | $39.17 | $52.06 | 3,418,200 | — | — |
| 2008-11-17 | $39.01 | $51.84 | 3,161,100 | — | — |
| 2008-11-14 | $39.00 | $51.41 | 3,720,800 | — | — |
| 2008-11-13 | $39.27 | $51.76 | 4,155,500 | — | — |
| 2008-11-12 | $39.30 | $51.80 | 3,270,200 | — | — |
| 2008-11-11 | $41.00 | $54.04 | 4,798,100 | — | — |
| 2008-11-10 | $41.62 | $54.86 | 3,082,300 | — | — |
| 2008-11-07 | $41.15 | $54.24 | 4,461,200 | — | — |
| 2008-11-06 | $40.05 | $52.79 | 20,807,000 | — | — |
| 2008-11-05 | $42.00 | $55.36 | 19,291,300 | — | — |
| 2008-11-04 | $44.65 | $58.85 | 3,286,100 | — | — |
| 2008-11-03 | $45.18 | $59.55 | 2,680,000 | — | — |
| 2008-10-31 | $44.56 | $58.73 | 3,051,100 | — | — |
| 2008-10-30 | $43.48 | $57.31 | 2,757,600 | — | — |
| 2008-10-29 | $44.50 | $58.65 | 2,064,200 | — | — |
| 2008-10-28 | $44.50 | $58.65 | 1,205,000 | — | — |
| 2008-10-27 | $43.50 | $57.34 | 832,500 | — | — |
| 2008-10-24 | $44.73 | $58.96 | 1,479,300 | — | — |
| 2008-10-23 | $45.94 | $60.55 | 1,311,900 | — | — |
| 2008-10-22 | $45.54 | $60.03 | 1,205,600 | — | — |
| 2008-10-21 | $45.97 | $60.59 | 934,200 | — | — |
| 2008-10-20 | $46.28 | $61.00 | 596,300 | — | — |
| 2008-10-17 | $46.64 | $61.48 | 477,800 | — | — |
| 2008-10-16 | $46.17 | $60.86 | 835,700 | — | — |
| 2008-10-15 | $44.62 | $58.81 | 496,800 | — | — |
| 2008-10-14 | $45.66 | $60.18 | 511,500 | — | — |
| 2008-10-13 | $46.36 | $61.11 | 274,300 | — | — |
| 2008-10-10 | $41.85 | $55.16 | 1,295,800 | — | — |
| 2008-10-09 | $43.43 | $57.24 | 915,800 | — | — |
| 2008-10-08 | $45.30 | $59.71 | 1,425,500 | — | — |
| 2008-10-07 | $48.11 | $63.41 | 738,900 | — | — |
| 2008-10-06 | $47.19 | $62.20 | 514,100 | — | — |
| 2008-10-03 | $48.82 | $64.35 | 440,800 | — | — |
| 2008-10-02 | $51.10 | $67.35 | 926,800 | — | — |
| 2008-10-01 | $51.45 | $67.82 | 692,000 | — | — |
| 2008-09-30 | $50.69 | $66.81 | 1,628,200 | — | — |
| 2008-09-29 | $50.42 | $66.46 | 610,300 | — | — |
| 2008-09-26 | $51.63 | $68.05 | 1,137,700 | — | — |
| 2008-09-25 | $55.79 | $66.95 | 1,121,400 | — | — |
| 2008-09-24 | $54.05 | $64.86 | 459,200 | — | — |
| 2008-09-23 | $54.00 | $64.80 | 582,500 | — | — |
| 2008-09-22 | $54.27 | $65.12 | 435,200 | — | — |
| 2008-09-19 | $53.79 | $64.55 | 660,300 | — | — |
| 2008-09-18 | $50.91 | $61.09 | 642,800 | — | — |
| 2008-09-17 | $50.94 | $61.13 | 597,500 | — | — |
| 2008-09-16 | $52.42 | $62.90 | 923,500 | — | — |
| 2008-09-15 | $51.31 | $61.57 | 355,900 | — | — |
| 2008-09-12 | $52.34 | $62.81 | 404,400 | — | — |
| 2008-09-11 | $52.86 | $63.43 | 396,400 | — | — |
| 2008-09-10 | $52.61 | $63.13 | 533,900 | — | — |
| 2008-09-09 | $52.81 | $63.37 | 618,700 | — | — |
| 2008-09-08 | $54.38 | $65.25 | 541,300 | — | — |
| 2008-09-05 | $54.25 | $65.10 | 383,700 | — | — |
| 2008-09-04 | $53.63 | $64.35 | 417,300 | — | — |
| 2008-09-03 | $54.17 | $65.00 | 356,500 | — | — |
| 2008-09-02 | $54.04 | $64.85 | 341,900 | — | — |
| 2008-08-29 | $54.23 | $65.07 | 286,800 | — | — |
| 2008-08-28 | $54.68 | $65.61 | 268,800 | — | — |
| 2008-08-27 | $54.59 | $65.51 | 389,500 | — | — |
| 2008-08-26 | $54.48 | $65.37 | 381,300 | — | — |
| 2008-08-25 | $54.33 | $65.19 | 630,800 | — | — |
| 2008-08-22 | $54.45 | $65.34 | 421,000 | — | — |
| 2008-08-21 | $54.66 | $65.59 | 342,800 | — | — |
| 2008-08-20 | $55.70 | $66.84 | 262,800 | — | — |
| 2008-08-19 | $55.74 | $66.89 | 305,800 | — | — |
| 2008-08-18 | $56.36 | $67.63 | 590,600 | — | — |
| 2008-08-15 | $55.69 | $66.83 | 662,600 | — | — |
| 2008-08-14 | $54.34 | $65.21 | 1,393,300 | — | — |
| 2008-08-13 | $50.50 | $60.60 | 371,100 | — | — |
| 2008-08-12 | $51.55 | $61.47 | 233,600 | — | — |
| 2008-08-11 | $51.76 | $61.72 | 303,800 | — | — |
| 2008-08-08 | $50.85 | $60.64 | 264,300 | — | — |
| 2008-08-07 | $50.08 | $59.72 | 241,100 | — | — |
| 2008-08-06 | $50.59 | $60.33 | 287,300 | — | — |
| 2008-08-05 | $50.32 | $60.01 | 373,200 | — | — |
| 2008-08-04 | $48.98 | $58.41 | 243,900 | — | — |
| 2008-08-01 | $48.80 | $58.19 | 567,100 | — | — |
| 2008-07-31 | $48.74 | $58.12 | 666,200 | — | — |
| 2008-07-30 | $47.48 | $56.62 | 776,400 | — | — |
| 2008-07-29 | $48.60 | $57.96 | 346,600 | — | — |
| 2008-07-28 | $47.67 | $56.85 | 285,700 | — | — |
| 2008-07-25 | $46.95 | $55.99 | 467,900 | — | — |
| 2008-07-24 | $48.14 | $57.41 | 315,200 | — | — |
| 2008-07-23 | $48.45 | $57.78 | 371,600 | — | — |
| 2008-07-22 | $47.93 | $57.16 | 341,100 | — | — |
| 2008-07-21 | $47.06 | $56.12 | 368,400 | — | — |
| 2008-07-18 | $46.92 | $55.95 | 406,800 | — | — |
| 2008-07-17 | $47.42 | $56.55 | 681,200 | — | — |
| 2008-07-16 | $46.66 | $55.64 | 600,300 | — | — |
| 2008-07-15 | $45.13 | $53.82 | 763,100 | — | — |
| 2008-07-14 | $43.80 | $52.23 | 484,200 | — | — |
| 2008-07-11 | $43.50 | $51.87 | 317,300 | — | — |
| 2008-07-10 | $43.52 | $51.90 | 386,100 | — | — |
| 2008-07-09 | $43.22 | $51.54 | 386,700 | — | — |
| 2008-07-08 | $43.55 | $51.93 | 524,500 | — | — |
| 2008-07-07 | $42.58 | $50.78 | 775,200 | — | — |
| 2008-07-03 | $42.00 | $50.09 | 317,800 | — | — |
| 2008-07-02 | $42.03 | $50.12 | 868,000 | — | — |
| 2008-07-01 | $40.80 | $48.65 | 407,200 | — | — |
| 2008-06-30 | $40.64 | $48.46 | 402,800 | — | — |
| 2008-06-27 | $41.38 | $49.35 | 534,600 | — | — |
| 2008-06-26 | $42.07 | $50.17 | 532,700 | — | — |
| 2008-06-25 | $42.75 | $50.98 | 638,300 | — | — |
| 2008-06-24 | $43.00 | $51.28 | 533,200 | — | — |
| 2008-06-23 | $43.80 | $52.23 | 468,200 | — | — |
| 2008-06-20 | $44.70 | $53.30 | 766,600 | — | — |
| 2008-06-19 | $45.55 | $54.32 | 1,269,000 | — | — |
| 2008-06-18 | $49.94 | $59.55 | 809,400 | — | — |
| 2008-06-17 | $51.00 | $60.82 | 497,000 | — | — |
| 2008-06-16 | $51.53 | $61.45 | 606,400 | — | — |
| 2008-06-13 | $51.71 | $61.66 | 283,400 | — | — |
| 2008-06-12 | $51.89 | $61.88 | 260,200 | — | — |
| 2008-06-11 | $51.72 | $61.68 | 205,100 | — | — |
| 2008-06-10 | $52.17 | $62.21 | 377,300 | — | — |
| 2008-06-09 | $52.32 | $62.39 | 264,000 | — | — |
| 2008-06-06 | $52.06 | $62.08 | 342,000 | — | — |
| 2008-06-05 | $53.81 | $64.17 | 401,800 | — | — |
| 2008-06-04 | $53.87 | $64.24 | 687,200 | — | — |
| 2008-06-03 | $53.75 | $64.10 | 326,600 | — | — |
| 2008-06-02 | $53.04 | $63.25 | 294,700 | — | — |
| 2008-05-30 | $52.79 | $62.95 | 234,100 | — | — |
| 2008-05-29 | $52.52 | $62.63 | 153,600 | — | — |
| 2008-05-28 | $52.46 | $62.56 | 113,800 | — | — |
| 2008-05-27 | $52.50 | $62.61 | 123,600 | — | — |
| 2008-05-23 | $51.60 | $61.53 | 115,500 | — | — |
| 2008-05-22 | $52.45 | $62.55 | 125,400 | — | — |
| 2008-05-21 | $51.73 | $61.69 | 191,700 | — | — |
| 2008-05-20 | $52.00 | $62.01 | 167,900 | — | — |
| 2008-05-19 | $51.87 | $61.86 | 210,000 | — | — |
| 2008-05-16 | $51.69 | $61.64 | 162,500 | — | — |
| 2008-05-15 | $51.92 | $61.91 | 179,200 | — | — |
| 2008-05-14 | $51.62 | $61.56 | 146,400 | — | — |
| 2008-05-13 | $51.48 | $61.01 | 118,800 | — | — |
| 2008-05-12 | $51.58 | $61.13 | 146,200 | — | — |
| 2008-05-09 | $50.81 | $60.21 | 264,100 | — | — |
| 2008-05-08 | $50.45 | $59.79 | 273,200 | — | — |
| 2008-05-07 | $49.79 | $59.01 | 92,000 | — | — |
| 2008-05-06 | $49.93 | $59.17 | 98,300 | — | — |
| 2008-05-05 | $49.90 | $59.14 | 141,800 | — | — |
| 2008-05-02 | $50.42 | $59.75 | 169,300 | — | — |
| 2008-05-01 | $50.56 | $59.92 | 119,000 | — | — |
| 2008-04-30 | $49.88 | $59.11 | 134,300 | — | — |
| 2008-04-29 | $49.82 | $59.04 | 120,800 | — | — |
| 2008-04-28 | $49.56 | $58.73 | 114,100 | — | — |
| 2008-04-25 | $49.53 | $58.70 | 103,300 | — | — |
| 2008-04-24 | $49.60 | $58.78 | 122,500 | — | — |
| 2008-04-23 | $49.05 | $58.13 | 128,300 | — | — |
| 2008-04-22 | $49.09 | $58.18 | 147,300 | — | — |
| 2008-04-21 | $50.16 | $59.44 | 88,700 | — | — |
| 2008-04-18 | $50.61 | $59.98 | 161,000 | — | — |
| 2008-04-17 | $50.14 | $59.42 | 126,700 | — | — |
| 2008-04-16 | $50.22 | $59.52 | 215,700 | — | — |
| 2008-04-15 | $49.28 | $58.40 | 184,100 | — | — |
| 2008-04-14 | $48.56 | $57.55 | 150,400 | — | — |
| 2008-04-11 | $48.28 | $57.22 | 214,100 | — | — |
| 2008-04-10 | $49.65 | $58.84 | 308,900 | — | — |
| 2008-04-09 | $50.61 | $59.98 | 104,100 | — | — |
| 2008-04-08 | $51.05 | $60.50 | 114,600 | — | — |
| 2008-04-07 | $51.31 | $60.81 | 137,700 | — | — |
| 2008-04-04 | $51.17 | $60.64 | 287,700 | — | — |
| 2008-04-03 | $51.35 | $60.85 | 213,000 | — | — |
| 2008-04-02 | $51.32 | $60.82 | 170,900 | — | — |
| 2008-04-01 | $51.78 | $61.36 | 256,400 | — | — |
| 2008-03-31 | $50.61 | $59.98 | 289,700 | — | — |
| 2008-03-28 | $50.80 | $60.20 | 170,300 | — | — |
| 2008-03-27 | $50.72 | $60.11 | 254,900 | — | — |
| 2008-03-26 | $50.55 | $59.91 | 210,400 | — | — |
| 2008-03-25 | $51.39 | $60.90 | 220,200 | — | — |
| 2008-03-24 | $51.00 | $60.44 | 329,800 | — | — |
| 2008-03-20 | $50.96 | $60.39 | 462,200 | — | — |
| 2008-03-19 | $50.46 | $59.80 | 274,100 | — | — |
| 2008-03-18 | $50.99 | $60.43 | 294,000 | — | — |
| 2008-03-17 | $49.99 | $59.24 | 323,600 | — | — |
| 2008-03-14 | $50.83 | $60.24 | 384,500 | — | — |
| 2008-03-13 | $51.03 | $60.48 | 438,600 | — | — |
| 2008-03-12 | $50.82 | $60.23 | 502,100 | — | — |
| 2008-03-11 | $50.62 | $59.99 | 521,100 | — | — |
| 2008-03-10 | $50.34 | $59.66 | 427,700 | — | — |
| 2008-03-07 | $49.44 | $58.59 | 379,300 | — | — |
| 2008-03-06 | $49.83 | $59.05 | 501,600 | — | — |
| 2008-03-05 | $51.67 | $61.23 | 488,500 | — | — |
| 2008-03-04 | $51.39 | $60.90 | 607,300 | — | — |
| 2008-03-03 | $52.26 | $61.93 | 521,700 | — | — |
| 2008-02-29 | $51.19 | $60.66 | 344,400 | — | — |
| 2008-02-28 | $51.84 | $61.44 | 238,600 | — | — |
| 2008-02-27 | $51.85 | $61.45 | 270,500 | — | — |
| 2008-02-26 | $51.82 | $61.41 | 270,300 | — | — |
| 2008-02-25 | $51.78 | $61.36 | 269,000 | — | — |
| 2008-02-22 | $50.50 | $59.85 | 223,900 | — | — |
| 2008-02-21 | $50.25 | $59.55 | 373,700 | — | — |
| 2008-02-20 | $50.02 | $59.28 | 452,500 | — | — |
| 2008-02-19 | $49.12 | $58.21 | 373,800 | — | — |
| 2008-02-15 | $50.26 | $59.56 | 462,300 | — | — |
| 2008-02-14 | $47.85 | $56.71 | 250,400 | — | — |
| 2008-02-13 | $48.54 | $57.52 | 169,000 | — | — |
| 2008-02-12 | $48.40 | $57.00 | 201,200 | — | — |
| 2008-02-11 | $48.33 | $56.92 | 243,500 | — | — |
| 2008-02-08 | $47.54 | $55.99 | 264,200 | — | — |
| 2008-02-07 | $48.17 | $56.73 | 239,400 | — | — |
| 2008-02-06 | $47.15 | $55.53 | 247,500 | — | — |
| 2008-02-05 | $48.08 | $56.63 | 250,700 | — | — |
| 2008-02-04 | $48.06 | $56.60 | 173,600 | — | — |
| 2008-02-01 | $48.55 | $57.18 | 362,500 | — | — |
| 2008-01-31 | $46.78 | $55.09 | 270,100 | — | — |
| 2008-01-30 | $46.19 | $54.40 | 144,200 | — | — |
| 2008-01-29 | $46.68 | $54.98 | 223,600 | — | — |
| 2008-01-28 | $46.18 | $54.39 | 194,700 | — | — |
| 2008-01-25 | $45.04 | $53.05 | 189,800 | — | — |
| 2008-01-24 | $45.50 | $53.59 | 342,800 | — | — |
| 2008-01-23 | $45.61 | $53.72 | 429,100 | — | — |
| 2008-01-22 | $44.66 | $52.60 | 327,800 | — | — |
| 2008-01-18 | $45.04 | $53.05 | 306,000 | — | — |
| 2008-01-17 | $46.06 | $54.25 | 228,100 | — | — |
| 2008-01-16 | $46.22 | $54.44 | 223,700 | — | — |
| 2008-01-15 | $46.00 | $54.18 | 413,500 | — | — |
| 2008-01-14 | $47.19 | $55.58 | 236,500 | — | — |
| 2008-01-11 | $48.07 | $56.61 | 171,900 | — | — |
| 2008-01-10 | $49.16 | $57.90 | 167,900 | — | — |
| 2008-01-09 | $48.63 | $57.27 | 266,000 | — | — |
| 2008-01-08 | $49.27 | $58.03 | 256,700 | — | — |
| 2008-01-07 | $49.24 | $57.99 | 209,300 | — | — |
| 2008-01-04 | $49.09 | $57.82 | 253,600 | — | — |
| 2008-01-03 | $49.72 | $58.56 | 337,600 | — | — |
| 2008-01-02 | $50.98 | $60.04 | 359,500 | — | — |