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 | $39.38 | $76.65 | 391,500 | — | — |
| 2008-12-30 | $38.48 | $74.90 | 336,200 | — | — |
| 2008-12-29 | $37.29 | $72.59 | 475,000 | — | — |
| 2008-12-26 | $37.47 | $72.94 | 192,100 | — | — |
| 2008-12-24 | $37.12 | $72.26 | 140,400 | — | — |
| 2008-12-23 | $36.79 | $71.61 | 596,500 | — | — |
| 2008-12-22 | $36.96 | $71.94 | 822,700 | — | — |
| 2008-12-19 | $38.43 | $74.81 | 775,800 | — | — |
| 2008-12-18 | $38.34 | $74.63 | 804,100 | — | — |
| 2008-12-17 | $38.90 | $75.72 | 787,700 | — | — |
| 2008-12-16 | $38.44 | $74.82 | 869,600 | — | — |
| 2008-12-15 | $35.91 | $69.90 | 760,900 | — | — |
| 2008-12-12 | $37.07 | $72.16 | 747,200 | — | — |
| 2008-12-11 | $37.31 | $72.63 | 678,200 | — | — |
| 2008-12-10 | $38.74 | $75.41 | 701,100 | — | — |
| 2008-12-09 | $38.52 | $74.98 | 669,000 | — | — |
| 2008-12-08 | $38.93 | $75.78 | 985,700 | — | — |
| 2008-12-05 | $36.00 | $70.08 | 481,100 | — | — |
| 2008-12-04 | $34.61 | $67.37 | 901,600 | — | — |
| 2008-12-03 | $35.53 | $69.16 | 745,200 | — | — |
| 2008-12-02 | $34.54 | $67.23 | 624,500 | — | — |
| 2008-12-01 | $33.03 | $64.29 | 815,800 | — | — |
| 2008-11-28 | $36.05 | $70.17 | 557,300 | — | — |
| 2008-11-26 | $33.63 | $65.46 | 559,100 | — | — |
| 2008-11-25 | $32.19 | $62.66 | 662,700 | — | — |
| 2008-11-24 | $31.53 | $61.37 | 855,000 | — | — |
| 2008-11-21 | $30.37 | $59.12 | 827,400 | — | — |
| 2008-11-20 | $28.62 | $55.71 | 1,212,900 | — | — |
| 2008-11-19 | $31.32 | $60.97 | 1,260,400 | — | — |
| 2008-11-18 | $32.06 | $62.41 | 683,900 | — | — |
| 2008-11-17 | $31.44 | $61.20 | 532,700 | — | — |
| 2008-11-14 | $32.33 | $62.93 | 718,700 | — | — |
| 2008-11-13 | $34.10 | $66.38 | 855,400 | — | — |
| 2008-11-12 | $31.66 | $61.04 | 680,100 | — | — |
| 2008-11-11 | $33.50 | $64.59 | 528,100 | — | — |
| 2008-11-10 | $34.57 | $66.65 | 513,000 | — | — |
| 2008-11-07 | $35.21 | $67.89 | 438,600 | — | — |
| 2008-11-06 | $34.92 | $67.33 | 564,800 | — | — |
| 2008-11-05 | $36.82 | $70.99 | 979,300 | — | — |
| 2008-11-04 | $39.18 | $75.54 | 655,000 | — | — |
| 2008-11-03 | $37.02 | $71.38 | 456,100 | — | — |
| 2008-10-31 | $36.95 | $71.24 | 688,300 | — | — |
| 2008-10-30 | $35.95 | $69.31 | 757,300 | — | — |
| 2008-10-29 | $35.39 | $68.23 | 1,271,900 | — | — |
| 2008-10-28 | $35.92 | $69.26 | 1,159,100 | — | — |
| 2008-10-27 | $34.63 | $66.77 | 907,900 | — | — |
| 2008-10-24 | $34.72 | $66.94 | 767,300 | — | — |
| 2008-10-23 | $38.00 | $73.27 | 1,574,400 | — | — |
| 2008-10-22 | $36.85 | $71.05 | 1,233,400 | — | — |
| 2008-10-21 | $39.19 | $75.56 | 906,500 | — | — |
| 2008-10-20 | $41.49 | $80.00 | 643,900 | — | — |
| 2008-10-17 | $38.90 | $75.00 | 741,900 | — | — |
| 2008-10-16 | $39.89 | $76.91 | 864,100 | — | — |
| 2008-10-15 | $39.00 | $75.20 | 470,400 | — | — |
| 2008-10-14 | $42.55 | $82.04 | 566,400 | — | — |
| 2008-10-13 | $43.62 | $84.10 | 274,800 | — | — |
| 2008-10-10 | $40.30 | $77.70 | 1,035,500 | — | — |
| 2008-10-09 | $40.17 | $77.45 | 821,100 | — | — |
| 2008-10-08 | $43.42 | $83.72 | 877,000 | — | — |
| 2008-10-07 | $43.99 | $84.82 | 586,200 | — | — |
| 2008-10-06 | $46.28 | $89.23 | 922,200 | — | — |
| 2008-10-03 | $48.53 | $93.57 | 634,700 | — | — |
| 2008-10-02 | $51.04 | $98.41 | 466,500 | — | — |
| 2008-10-01 | $52.40 | $101.03 | 366,200 | — | — |
| 2008-09-30 | $52.66 | $101.53 | 615,100 | — | — |
| 2008-09-29 | $51.38 | $99.07 | 618,300 | — | — |
| 2008-09-26 | $54.99 | $106.03 | 777,400 | — | — |
| 2008-09-25 | $56.80 | $109.52 | 1,174,300 | — | — |
| 2008-09-24 | $56.55 | $109.03 | 523,800 | — | — |
| 2008-09-23 | $57.47 | $110.81 | 678,100 | — | — |
| 2008-09-22 | $57.30 | $110.48 | 770,400 | — | — |
| 2008-09-19 | $58.44 | $112.68 | 848,000 | — | — |
| 2008-09-18 | $54.54 | $105.16 | 789,300 | — | — |
| 2008-09-17 | $52.80 | $101.80 | 702,500 | — | — |
| 2008-09-16 | $55.16 | $106.35 | 644,800 | — | — |
| 2008-09-15 | $55.53 | $107.07 | 570,300 | — | — |
| 2008-09-12 | $57.57 | $111.00 | 364,700 | — | — |
| 2008-09-11 | $57.73 | $111.31 | 383,000 | — | — |
| 2008-09-10 | $57.73 | $111.31 | 523,900 | — | — |
| 2008-09-09 | $58.07 | $111.96 | 644,400 | — | — |
| 2008-09-08 | $58.24 | $112.29 | 738,500 | — | — |
| 2008-09-05 | $58.00 | $111.83 | 401,400 | — | — |
| 2008-09-04 | $58.39 | $112.58 | 836,600 | — | — |
| 2008-09-03 | $58.76 | $113.29 | 543,000 | — | — |
| 2008-09-02 | $57.25 | $110.38 | 435,000 | — | — |
| 2008-08-29 | $57.02 | $109.94 | 297,600 | — | — |
| 2008-08-28 | $56.99 | $109.88 | 412,200 | — | — |
| 2008-08-27 | $56.00 | $107.97 | 324,300 | — | — |
| 2008-08-26 | $55.82 | $107.63 | 319,700 | — | — |
| 2008-08-25 | $56.16 | $108.28 | 212,000 | — | — |
| 2008-08-22 | $57.44 | $110.75 | 254,700 | — | — |
| 2008-08-21 | $56.77 | $109.46 | 294,700 | — | — |
| 2008-08-20 | $57.43 | $110.73 | 368,900 | — | — |
| 2008-08-19 | $58.19 | $112.20 | 484,800 | — | — |
| 2008-08-18 | $58.55 | $112.89 | 197,700 | — | — |
| 2008-08-15 | $59.31 | $114.35 | 358,500 | — | — |
| 2008-08-14 | $59.29 | $114.32 | 346,600 | — | — |
| 2008-08-13 | $58.03 | $111.31 | 461,900 | — | — |
| 2008-08-12 | $58.30 | $111.83 | 392,100 | — | — |
| 2008-08-11 | $59.73 | $114.57 | 349,000 | — | — |
| 2008-08-08 | $59.34 | $113.82 | 656,300 | — | — |
| 2008-08-07 | $56.96 | $109.26 | 592,700 | — | — |
| 2008-08-06 | $57.91 | $111.08 | 1,013,000 | — | — |
| 2008-08-05 | $59.72 | $114.55 | 911,700 | — | — |
| 2008-08-04 | $55.94 | $107.30 | 539,000 | — | — |
| 2008-08-01 | $55.87 | $107.17 | 611,800 | — | — |
| 2008-07-31 | $56.29 | $107.97 | 435,500 | — | — |
| 2008-07-30 | $57.12 | $109.56 | 653,500 | — | — |
| 2008-07-29 | $56.86 | $109.06 | 622,800 | — | — |
| 2008-07-28 | $56.34 | $108.07 | 819,600 | — | — |
| 2008-07-25 | $56.28 | $107.95 | 1,069,600 | — | — |
| 2008-07-24 | $56.76 | $108.87 | 1,826,500 | — | — |
| 2008-07-23 | $52.23 | $100.18 | 648,300 | — | — |
| 2008-07-22 | $51.85 | $99.45 | 491,400 | — | — |
| 2008-07-21 | $51.01 | $97.84 | 387,200 | — | — |
| 2008-07-18 | $51.28 | $98.36 | 511,500 | — | — |
| 2008-07-17 | $51.54 | $98.86 | 789,100 | — | — |
| 2008-07-16 | $50.36 | $96.60 | 733,300 | — | — |
| 2008-07-15 | $50.00 | $95.91 | 646,800 | — | — |
| 2008-07-14 | $50.47 | $96.81 | 387,600 | — | — |
| 2008-07-11 | $50.96 | $97.75 | 473,300 | — | — |
| 2008-07-10 | $50.99 | $97.80 | 649,700 | — | — |
| 2008-07-09 | $50.32 | $96.52 | 463,900 | — | — |
| 2008-07-08 | $51.52 | $98.82 | 500,900 | — | — |
| 2008-07-07 | $50.27 | $96.42 | 612,800 | — | — |
| 2008-07-03 | $50.18 | $96.25 | 383,900 | — | — |
| 2008-07-02 | $50.79 | $97.42 | 440,300 | — | — |
| 2008-07-01 | $51.38 | $98.55 | 590,300 | — | — |
| 2008-06-30 | $52.01 | $99.76 | 680,700 | — | — |
| 2008-06-27 | $51.74 | $99.24 | 560,900 | — | — |
| 2008-06-26 | $51.46 | $98.71 | 750,900 | — | — |
| 2008-06-25 | $53.84 | $103.27 | 490,000 | — | — |
| 2008-06-24 | $53.29 | $102.22 | 441,400 | — | — |
| 2008-06-23 | $54.48 | $104.50 | 446,700 | — | — |
| 2008-06-20 | $54.74 | $105.00 | 471,300 | — | — |
| 2008-06-19 | $55.84 | $107.11 | 714,500 | — | — |
| 2008-06-18 | $54.28 | $104.12 | 1,321,800 | — | — |
| 2008-06-17 | $57.28 | $109.87 | 481,300 | — | — |
| 2008-06-16 | $58.30 | $111.83 | 557,400 | — | — |
| 2008-06-13 | $58.80 | $112.79 | 545,500 | — | — |
| 2008-06-12 | $58.53 | $112.27 | 671,200 | — | — |
| 2008-06-11 | $58.03 | $111.31 | 393,100 | — | — |
| 2008-06-10 | $59.92 | $114.93 | 339,600 | — | — |
| 2008-06-09 | $59.89 | $114.88 | 331,700 | — | — |
| 2008-06-06 | $60.38 | $115.82 | 470,900 | — | — |
| 2008-06-05 | $61.85 | $118.64 | 494,900 | — | — |
| 2008-06-04 | $60.42 | $115.89 | 514,600 | — | — |
| 2008-06-03 | $60.74 | $116.51 | 566,400 | — | — |
| 2008-06-02 | $61.11 | $117.22 | 386,800 | — | — |
| 2008-05-30 | $61.92 | $118.77 | 424,000 | — | — |
| 2008-05-29 | $61.26 | $117.50 | 300,500 | — | — |
| 2008-05-28 | $61.06 | $117.12 | 295,000 | — | — |
| 2008-05-27 | $60.08 | $115.24 | 331,400 | — | — |
| 2008-05-23 | $59.57 | $114.26 | 332,600 | — | — |
| 2008-05-22 | $60.23 | $115.53 | 535,900 | — | — |
| 2008-05-21 | $59.69 | $114.49 | 569,100 | — | — |
| 2008-05-20 | $60.46 | $115.97 | 302,000 | — | — |
| 2008-05-19 | $60.91 | $116.83 | 376,300 | — | — |
| 2008-05-16 | $60.78 | $116.58 | 398,200 | — | — |
| 2008-05-15 | $61.05 | $117.10 | 651,800 | — | — |
| 2008-05-14 | $61.34 | $117.08 | 533,400 | — | — |
| 2008-05-13 | $60.51 | $115.50 | 496,500 | — | — |
| 2008-05-12 | $59.28 | $113.15 | 439,300 | — | — |
| 2008-05-09 | $58.46 | $111.58 | 505,800 | — | — |
| 2008-05-08 | $59.71 | $113.97 | 496,300 | — | — |
| 2008-05-07 | $59.69 | $113.93 | 499,000 | — | — |
| 2008-05-06 | $60.26 | $115.02 | 524,600 | — | — |
| 2008-05-05 | $59.86 | $114.26 | 633,500 | — | — |
| 2008-05-02 | $58.99 | $112.60 | 430,300 | — | — |
| 2008-05-01 | $59.17 | $112.94 | 852,400 | — | — |
| 2008-04-30 | $59.31 | $113.21 | 959,500 | — | — |
| 2008-04-29 | $60.35 | $115.19 | 645,600 | — | — |
| 2008-04-28 | $60.35 | $115.19 | 1,115,800 | — | — |
| 2008-04-25 | $59.80 | $114.14 | 1,183,700 | — | — |
| 2008-04-24 | $57.07 | $108.93 | 1,273,200 | — | — |
| 2008-04-23 | $54.84 | $104.68 | 543,700 | — | — |
| 2008-04-22 | $53.12 | $101.39 | 973,500 | — | — |
| 2008-04-21 | $55.28 | $105.52 | 465,000 | — | — |
| 2008-04-18 | $55.01 | $105.00 | 545,600 | — | — |
| 2008-04-17 | $53.85 | $102.79 | 542,000 | — | — |
| 2008-04-16 | $54.64 | $104.29 | 709,400 | — | — |
| 2008-04-15 | $51.73 | $98.74 | 406,800 | — | — |
| 2008-04-14 | $51.07 | $97.48 | 526,200 | — | — |
| 2008-04-11 | $50.57 | $96.52 | 423,400 | — | — |
| 2008-04-10 | $51.98 | $99.22 | 342,100 | — | — |
| 2008-04-09 | $51.26 | $97.84 | 373,000 | — | — |
| 2008-04-08 | $52.44 | $100.09 | 551,500 | — | — |
| 2008-04-07 | $53.07 | $101.30 | 527,300 | — | — |
| 2008-04-04 | $54.08 | $103.22 | 536,000 | — | — |
| 2008-04-03 | $54.63 | $104.27 | 525,500 | — | — |
| 2008-04-02 | $54.30 | $103.64 | 725,100 | — | — |
| 2008-04-01 | $54.32 | $103.68 | 1,332,200 | — | — |
| 2008-03-31 | $50.85 | $97.06 | 739,900 | — | — |
| 2008-03-28 | $48.99 | $93.51 | 378,300 | — | — |
| 2008-03-27 | $48.37 | $92.33 | 357,700 | — | — |
| 2008-03-26 | $49.49 | $94.46 | 363,400 | — | — |
| 2008-03-25 | $50.78 | $96.93 | 320,600 | — | — |
| 2008-03-24 | $49.91 | $95.27 | 412,500 | — | — |
| 2008-03-20 | $49.28 | $94.06 | 449,700 | — | — |
| 2008-03-19 | $48.41 | $92.40 | 534,100 | — | — |
| 2008-03-18 | $48.64 | $92.84 | 590,300 | — | — |
| 2008-03-17 | $46.65 | $89.04 | 899,700 | — | — |
| 2008-03-14 | $47.37 | $90.42 | 723,100 | — | — |
| 2008-03-13 | $48.22 | $92.04 | 652,500 | — | — |
| 2008-03-12 | $47.86 | $91.35 | 507,400 | — | — |
| 2008-03-11 | $48.11 | $91.83 | 546,400 | — | — |
| 2008-03-10 | $47.25 | $90.19 | 670,900 | — | — |
| 2008-03-07 | $48.40 | $92.38 | 517,700 | — | — |
| 2008-03-06 | $48.09 | $91.79 | 519,600 | — | — |
| 2008-03-05 | $49.45 | $94.39 | 828,000 | — | — |
| 2008-03-04 | $49.37 | $94.23 | 783,100 | — | — |
| 2008-03-03 | $49.85 | $95.15 | 756,400 | — | — |
| 2008-02-29 | $49.92 | $95.28 | 621,600 | — | — |
| 2008-02-28 | $51.99 | $99.24 | 642,100 | — | — |
| 2008-02-27 | $52.25 | $99.73 | 431,800 | — | — |
| 2008-02-26 | $53.01 | $101.18 | 484,400 | — | — |
| 2008-02-25 | $52.12 | $99.48 | 549,300 | — | — |
| 2008-02-22 | $50.95 | $97.25 | 469,800 | — | — |
| 2008-02-21 | $50.96 | $97.27 | 680,600 | — | — |
| 2008-02-20 | $50.88 | $96.54 | 667,600 | — | — |
| 2008-02-19 | $49.88 | $94.65 | 525,000 | — | — |
| 2008-02-15 | $50.52 | $95.86 | 586,500 | — | — |
| 2008-02-14 | $50.43 | $95.69 | 717,900 | — | — |
| 2008-02-13 | $51.75 | $98.19 | 489,200 | — | — |
| 2008-02-12 | $50.03 | $94.93 | 579,700 | — | — |
| 2008-02-11 | $50.00 | $94.87 | 585,900 | — | — |
| 2008-02-08 | $48.98 | $92.94 | 586,000 | — | — |
| 2008-02-07 | $49.46 | $93.85 | 681,700 | — | — |
| 2008-02-06 | $49.81 | $94.51 | 675,900 | — | — |
| 2008-02-05 | $49.62 | $94.15 | 692,500 | — | — |
| 2008-02-04 | $51.22 | $97.19 | 924,300 | — | — |
| 2008-02-01 | $51.23 | $97.21 | 1,079,100 | — | — |
| 2008-01-31 | $49.12 | $93.20 | 2,223,700 | — | — |
| 2008-01-30 | $43.84 | $83.19 | 539,500 | — | — |
| 2008-01-29 | $43.22 | $82.01 | 471,700 | — | — |
| 2008-01-28 | $42.22 | $80.11 | 744,000 | — | — |
| 2008-01-25 | $41.78 | $79.28 | 386,200 | — | — |
| 2008-01-24 | $41.98 | $79.66 | 573,500 | — | — |
| 2008-01-23 | $41.37 | $78.50 | 1,094,400 | — | — |
| 2008-01-22 | $39.84 | $75.60 | 537,100 | — | — |
| 2008-01-18 | $39.78 | $75.48 | 562,400 | — | — |
| 2008-01-17 | $40.02 | $75.94 | 553,100 | — | — |
| 2008-01-16 | $41.66 | $79.05 | 564,600 | — | — |
| 2008-01-15 | $42.01 | $79.71 | 464,200 | — | — |
| 2008-01-14 | $42.77 | $81.16 | 462,600 | — | — |
| 2008-01-11 | $42.15 | $79.98 | 521,600 | — | — |
| 2008-01-10 | $43.16 | $81.90 | 557,900 | — | — |
| 2008-01-09 | $43.76 | $83.03 | 579,000 | — | — |
| 2008-01-08 | $43.67 | $82.86 | 366,000 | — | — |
| 2008-01-07 | $44.81 | $85.03 | 463,700 | — | — |
| 2008-01-04 | $44.96 | $85.31 | 486,300 | — | — |
| 2008-01-03 | $46.31 | $87.87 | 281,400 | — | — |
| 2008-01-02 | $46.94 | $89.07 | 409,000 | — | — |