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
- 1996-05-08 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 | $43.59 | $52.11 | 81,255 | — | — |
| 2008-12-30 | $42.73 | $51.09 | 109,161 | — | — |
| 2008-12-29 | $42.34 | $50.62 | 97,809 | — | — |
| 2008-12-26 | $42.89 | $51.27 | 49,532 | — | — |
| 2008-12-24 | $41.83 | $50.01 | 34,414 | — | — |
| 2008-12-23 | $40.23 | $48.10 | 116,617 | — | — |
| 2008-12-22 | $38.83 | $46.42 | 88,584 | — | — |
| 2008-12-19 | $39.65 | $47.40 | 44,792 | — | — |
| 2008-12-18 | $39.14 | $46.79 | 91,223 | — | — |
| 2008-12-17 | $39.73 | $47.49 | 83,946 | — | — |
| 2008-12-16 | $37.00 | $44.23 | 58,450 | — | — |
| 2008-12-15 | $37.27 | $44.56 | 46,073 | — | — |
| 2008-12-12 | $37.58 | $44.93 | 49,686 | — | — |
| 2008-12-11 | $37.85 | $45.26 | 76,822 | — | — |
| 2008-12-10 | $39.03 | $46.65 | 136,246 | — | — |
| 2008-12-09 | $39.81 | $47.59 | 137,963 | — | — |
| 2008-12-08 | $37.19 | $44.46 | 200,845 | — | — |
| 2008-12-05 | $32.66 | $39.05 | 80,666 | — | — |
| 2008-12-04 | $34.07 | $40.73 | 84,074 | — | — |
| 2008-12-03 | $37.58 | $44.93 | 66,265 | — | — |
| 2008-12-02 | $36.29 | $43.39 | 55,503 | — | — |
| 2008-12-01 | $34.42 | $41.15 | 55,528 | — | — |
| 2008-11-28 | $41.29 | $49.36 | 46,560 | — | — |
| 2008-11-26 | $37.66 | $45.02 | 94,836 | — | — |
| 2008-11-25 | $34.54 | $41.29 | 74,209 | — | — |
| 2008-11-24 | $32.31 | $38.63 | 83,715 | — | — |
| 2008-11-21 | $27.08 | $32.38 | 140,653 | — | — |
| 2008-11-20 | $25.68 | $30.70 | 158,078 | — | — |
| 2008-11-19 | $30.52 | $36.48 | 66,163 | — | — |
| 2008-11-18 | $34.07 | $40.73 | 99,756 | — | — |
| 2008-11-17 | $35.24 | $42.13 | 93,658 | — | — |
| 2008-11-14 | $35.51 | $42.46 | 226,752 | — | — |
| 2008-11-13 | $35.51 | $42.46 | 276,899 | — | — |
| 2008-11-12 | $34.50 | $41.24 | 656,681 | — | — |
| 2008-11-11 | $55.38 | $66.20 | 69,545 | — | — |
| 2008-11-10 | $60.49 | $72.31 | 46,662 | — | — |
| 2008-11-07 | $57.41 | $68.63 | 54,298 | — | — |
| 2008-11-06 | $56.90 | $68.02 | 75,106 | — | — |
| 2008-11-05 | $61.62 | $73.67 | 57,143 | — | — |
| 2008-11-04 | $67.32 | $80.48 | 58,296 | — | — |
| 2008-11-03 | $67.94 | $81.23 | 44,228 | — | — |
| 2008-10-31 | $66.65 | $79.69 | 42,357 | — | — |
| 2008-10-30 | $65.02 | $77.73 | 60,730 | — | — |
| 2008-10-29 | $59.32 | $70.92 | 45,304 | — | — |
| 2008-10-28 | $56.12 | $67.09 | 38,155 | — | — |
| 2008-10-27 | $53.39 | $63.82 | 72,082 | — | — |
| 2008-10-24 | $53.50 | $63.96 | 119,667 | — | — |
| 2008-10-23 | $56.39 | $67.42 | 134,170 | — | — |
| 2008-10-22 | $63.92 | $76.42 | 123,254 | — | — |
| 2008-10-21 | $69.62 | $83.23 | 73,184 | — | — |
| 2008-10-20 | $70.25 | $83.98 | 73,030 | — | — |
| 2008-10-17 | $69.31 | $82.86 | 89,788 | — | — |
| 2008-10-16 | $64.78 | $77.45 | 91,813 | — | — |
| 2008-10-15 | $61.78 | $73.85 | 92,838 | — | — |
| 2008-10-14 | $74.62 | $89.20 | 75,823 | — | — |
| 2008-10-13 | $75.47 | $90.23 | 48,892 | — | — |
| 2008-10-10 | $65.68 | $78.52 | 140,294 | — | — |
| 2008-10-09 | $63.69 | $76.14 | 90,660 | — | — |
| 2008-10-08 | $65.99 | $78.89 | 99,321 | — | — |
| 2008-10-07 | $68.33 | $81.69 | 96,451 | — | — |
| 2008-10-06 | $66.50 | $79.50 | 101,294 | — | — |
| 2008-10-03 | $70.91 | $84.77 | 72,108 | — | — |
| 2008-10-02 | $71.45 | $85.42 | 121,358 | — | — |
| 2008-10-01 | $76.41 | $91.35 | 73,389 | — | — |
| 2008-09-30 | $74.85 | $89.48 | 174,478 | — | — |
| 2008-09-29 | $74.89 | $89.53 | 118,411 | — | — |
| 2008-09-26 | $85.07 | $101.71 | 100,064 | — | — |
| 2008-09-25 | $89.17 | $106.61 | 118,283 | — | — |
| 2008-09-24 | $87.18 | $104.23 | 76,771 | — | — |
| 2008-09-23 | $86.87 | $103.85 | 79,667 | — | — |
| 2008-09-22 | $89.41 | $106.89 | 165,996 | — | — |
| 2008-09-19 | $81.91 | $97.93 | 118,155 | — | — |
| 2008-09-18 | $74.23 | $88.74 | 144,984 | — | — |
| 2008-09-17 | $71.26 | $85.19 | 119,949 | — | — |
| 2008-09-16 | $78.56 | $93.92 | 44,612 | — | — |
| 2008-09-15 | $77.58 | $92.75 | 81,076 | — | — |
| 2008-09-12 | $84.61 | $101.15 | 78,642 | — | — |
| 2008-09-11 | $88.24 | $105.49 | 41,537 | — | — |
| 2008-09-10 | $88.16 | $105.39 | 52,915 | — | — |
| 2008-09-09 | $86.67 | $103.62 | 70,878 | — | — |
| 2008-09-08 | $92.02 | $110.01 | 46,842 | — | — |
| 2008-09-05 | $93.27 | $111.51 | 57,835 | — | — |
| 2008-09-04 | $93.93 | $112.30 | 42,486 | — | — |
| 2008-09-03 | $97.91 | $117.06 | 59,782 | — | — |
| 2008-09-02 | $101.43 | $121.26 | 49,276 | — | — |
| 2008-08-29 | $103.22 | $123.40 | 22,473 | — | — |
| 2008-08-28 | $102.13 | $122.10 | 45,612 | — | — |
| 2008-08-27 | $101.47 | $121.30 | 32,543 | — | — |
| 2008-08-26 | $101.62 | $121.49 | 18,988 | — | — |
| 2008-08-25 | $102.52 | $122.56 | 23,728 | — | — |
| 2008-08-22 | $105.02 | $125.55 | 21,089 | — | — |
| 2008-08-21 | $104.24 | $124.62 | 13,017 | — | — |
| 2008-08-20 | $104.59 | $125.03 | 17,886 | — | — |
| 2008-08-19 | $103.42 | $123.64 | 27,136 | — | — |
| 2008-08-18 | $106.38 | $127.18 | 30,519 | — | — |
| 2008-08-15 | $105.37 | $125.97 | 56,015 | — | — |
| 2008-08-14 | $105.17 | $125.73 | 42,050 | — | — |
| 2008-08-13 | $106.34 | $127.13 | 93,658 | — | — |
| 2008-08-12 | $103.81 | $124.10 | 47,303 | — | — |
| 2008-08-11 | $102.87 | $122.98 | 56,400 | — | — |
| 2008-08-08 | $98.58 | $117.85 | 33,543 | — | — |
| 2008-08-07 | $97.48 | $116.54 | 44,484 | — | — |
| 2008-08-06 | $96.16 | $114.96 | 29,673 | — | — |
| 2008-08-05 | $93.66 | $111.97 | 50,685 | — | — |
| 2008-08-04 | $89.76 | $107.31 | 105,624 | — | — |
| 2008-08-01 | $96.55 | $115.42 | 103,113 | — | — |
| 2008-07-31 | $103.46 | $123.68 | 19,090 | — | — |
| 2008-07-30 | $103.53 | $123.78 | 29,366 | — | — |
| 2008-07-29 | $102.71 | $122.80 | 22,703 | — | — |
| 2008-07-28 | $101.93 | $121.86 | 22,601 | — | — |
| 2008-07-25 | $104.86 | $125.36 | 18,937 | — | — |
| 2008-07-24 | $102.67 | $122.75 | 28,828 | — | — |
| 2008-07-23 | $105.13 | $125.69 | 26,035 | — | — |
| 2008-07-22 | $108.61 | $129.84 | 24,369 | — | — |
| 2008-07-21 | $107.44 | $128.44 | 24,369 | — | — |
| 2008-07-18 | $107.87 | $128.95 | 19,654 | — | — |
| 2008-07-17 | $109.23 | $130.59 | 33,338 | — | — |
| 2008-07-16 | $109.47 | $130.87 | 51,685 | — | — |
| 2008-07-15 | $101.78 | $121.68 | 45,355 | — | — |
| 2008-07-14 | $103.34 | $123.54 | 37,002 | — | — |
| 2008-07-11 | $106.69 | $127.55 | 33,517 | — | — |
| 2008-07-10 | $108.10 | $129.23 | 34,849 | — | — |
| 2008-07-09 | $108.37 | $129.56 | 57,194 | — | — |
| 2008-07-08 | $106.77 | $127.65 | 81,255 | — | — |
| 2008-07-07 | $104.16 | $124.52 | 68,033 | — | — |
| 2008-07-03 | $104.82 | $125.31 | 80,897 | — | — |
| 2008-07-02 | $111.10 | $132.83 | 74,747 | — | — |
| 2008-07-01 | $121.06 | $144.72 | 45,586 | — | — |
| 2008-06-30 | $123.05 | $147.10 | 57,912 | — | — |
| 2008-06-27 | $121.45 | $145.19 | 59,910 | — | — |
| 2008-06-26 | $120.90 | $144.54 | 66,624 | — | — |
| 2008-06-25 | $123.09 | $147.15 | 42,152 | — | — |
| 2008-06-24 | $121.84 | $145.66 | 48,738 | — | — |
| 2008-06-23 | $124.84 | $149.25 | 52,658 | — | — |
| 2008-06-20 | $124.10 | $148.36 | 125,304 | — | — |
| 2008-06-19 | $129.99 | $155.41 | 68,674 | — | — |
| 2008-06-18 | $136.47 | $163.15 | 81,537 | — | — |
| 2008-06-17 | $131.24 | $156.90 | 55,349 | — | — |
| 2008-06-16 | $135.73 | $162.27 | 62,165 | — | — |
| 2008-06-13 | $131.16 | $156.81 | 90,557 | — | — |
| 2008-06-12 | $126.40 | $151.11 | 50,070 | — | — |
| 2008-06-11 | $129.06 | $154.29 | 44,894 | — | — |
| 2008-06-10 | $131.48 | $157.18 | 87,841 | — | — |
| 2008-06-09 | $132.45 | $158.35 | 82,127 | — | — |
| 2008-06-06 | $137.84 | $164.78 | 71,364 | — | — |
| 2008-06-05 | $138.34 | $165.39 | 68,879 | — | — |
| 2008-06-04 | $136.16 | $162.78 | 70,698 | — | — |
| 2008-06-03 | $132.45 | $158.35 | 115,413 | — | — |
| 2008-06-02 | $133.00 | $159.00 | 103,036 | — | — |
| 2008-05-30 | $136.98 | $163.76 | 78,386 | — | — |
| 2008-05-29 | $136.00 | $162.59 | 135,733 | — | — |
| 2008-05-28 | $130.69 | $156.25 | 101,294 | — | — |
| 2008-05-27 | $131.20 | $156.85 | 89,737 | — | — |
| 2008-05-23 | $133.31 | $159.37 | 92,197 | — | — |
| 2008-05-22 | $133.97 | $160.17 | 182,421 | — | — |
| 2008-05-21 | $122.97 | $147.01 | 61,627 | — | — |
| 2008-05-20 | $122.07 | $145.94 | 71,749 | — | — |
| 2008-05-19 | $123.94 | $148.18 | 108,008 | — | — |
| 2008-05-16 | $121.64 | $145.42 | 69,161 | — | — |
| 2008-05-15 | $120.55 | $144.12 | 94,888 | — | — |
| 2008-05-14 | $120.70 | $144.30 | 154,542 | — | — |
| 2008-05-13 | $123.12 | $147.20 | 75,721 | — | — |
| 2008-05-12 | $121.95 | $145.80 | 60,474 | — | — |
| 2008-05-09 | $117.78 | $140.80 | 22,550 | — | — |
| 2008-05-08 | $120.78 | $144.40 | 54,683 | — | — |
| 2008-05-07 | $119.77 | $143.18 | 46,099 | — | — |
| 2008-05-06 | $124.18 | $148.46 | 67,418 | — | — |
| 2008-05-05 | $123.40 | $147.52 | 94,888 | — | — |
| 2008-05-02 | $119.46 | $142.81 | 74,260 | — | — |
| 2008-05-01 | $121.76 | $145.56 | 149,801 | — | — |
| 2008-04-30 | $113.13 | $135.25 | 83,203 | — | — |
| 2008-04-29 | $110.75 | $132.41 | 23,113 | — | — |
| 2008-04-28 | $111.73 | $133.57 | 58,475 | — | — |
| 2008-04-25 | $111.18 | $132.92 | 26,855 | — | — |
| 2008-04-24 | $112.00 | $133.90 | 50,660 | — | — |
| 2008-04-23 | $111.81 | $133.67 | 38,744 | — | — |
| 2008-04-22 | $111.61 | $133.43 | 61,909 | — | — |
| 2008-04-21 | $113.17 | $135.30 | 79,744 | — | — |
| 2008-04-18 | $112.28 | $134.23 | 50,019 | — | — |
| 2008-04-17 | $109.58 | $131.01 | 31,262 | — | — |
| 2008-04-16 | $109.86 | $131.33 | 71,544 | — | — |
| 2008-04-15 | $105.25 | $125.83 | 62,396 | — | — |
| 2008-04-14 | $102.87 | $122.98 | 37,463 | — | — |
| 2008-04-11 | $100.88 | $120.60 | 58,808 | — | — |
| 2008-04-10 | $102.09 | $122.05 | 50,352 | — | — |
| 2008-04-09 | $100.76 | $120.46 | 86,432 | — | — |
| 2008-04-08 | $108.96 | $130.26 | 70,442 | — | — |
| 2008-04-07 | $108.80 | $130.07 | 60,423 | — | — |
| 2008-04-04 | $105.33 | $125.92 | 60,961 | — | — |
| 2008-04-03 | $102.83 | $122.94 | 41,076 | — | — |
| 2008-04-02 | $99.98 | $119.53 | 61,550 | — | — |
| 2008-04-01 | $96.51 | $115.38 | 44,407 | — | — |
| 2008-03-31 | $95.07 | $113.65 | 64,625 | — | — |
| 2008-03-28 | $97.99 | $117.15 | 88,968 | — | — |
| 2008-03-27 | $95.92 | $114.68 | 52,966 | — | — |
| 2008-03-26 | $96.86 | $115.80 | 56,553 | — | — |
| 2008-03-25 | $99.12 | $118.50 | 31,723 | — | — |
| 2008-03-24 | $98.62 | $117.90 | 53,402 | — | — |
| 2008-03-20 | $87.81 | $104.97 | 75,900 | — | — |
| 2008-03-19 | $85.54 | $102.27 | 40,179 | — | — |
| 2008-03-18 | $91.98 | $109.97 | 81,384 | — | — |
| 2008-03-17 | $85.86 | $102.64 | 76,669 | — | — |
| 2008-03-14 | $93.86 | $112.20 | 60,910 | — | — |
| 2008-03-13 | $94.01 | $112.39 | 85,586 | — | — |
| 2008-03-12 | $94.01 | $112.39 | 77,668 | — | — |
| 2008-03-11 | $96.55 | $115.42 | 47,252 | — | — |
| 2008-03-10 | $96.24 | $115.05 | 62,242 | — | — |
| 2008-03-07 | $102.17 | $122.14 | 38,872 | — | — |
| 2008-03-06 | $105.41 | $126.01 | 29,007 | — | — |
| 2008-03-05 | $106.69 | $127.55 | 38,847 | — | — |
| 2008-03-04 | $107.59 | $128.63 | 37,976 | — | — |
| 2008-03-03 | $105.68 | $126.34 | 38,181 | — | — |
| 2008-02-29 | $103.88 | $124.20 | 44,228 | — | — |
| 2008-02-28 | $107.55 | $128.58 | 34,132 | — | — |
| 2008-02-27 | $109.00 | $130.31 | 38,616 | — | — |
| 2008-02-26 | $104.39 | $124.80 | 52,710 | — | — |
| 2008-02-25 | $107.05 | $127.97 | 28,725 | — | — |
| 2008-02-22 | $104.31 | $124.71 | 53,043 | — | — |
| 2008-02-21 | $106.34 | $127.13 | 38,078 | — | — |
| 2008-02-20 | $109.27 | $130.63 | 27,572 | — | — |
| 2008-02-19 | $111.10 | $132.83 | 44,664 | — | — |
| 2008-02-15 | $104.20 | $124.57 | 26,957 | — | — |
| 2008-02-14 | $103.49 | $123.73 | 20,782 | — | — |
| 2008-02-13 | $104.12 | $124.48 | 37,745 | — | — |
| 2008-02-12 | $96.90 | $115.84 | 44,894 | — | — |
| 2008-02-11 | $99.51 | $118.97 | 83,920 | — | — |
| 2008-02-08 | $101.93 | $121.86 | 27,521 | — | — |
| 2008-02-07 | $100.37 | $120.00 | 38,616 | — | — |
| 2008-02-06 | $104.55 | $124.99 | 34,004 | — | — |
| 2008-02-05 | $105.13 | $125.69 | 23,318 | — | — |
| 2008-02-04 | $111.61 | $133.43 | 26,906 | — | — |
| 2008-02-01 | $113.76 | $136.00 | 32,543 | — | — |
| 2008-01-31 | $107.28 | $128.25 | 30,237 | — | — |
| 2008-01-30 | $102.32 | $122.33 | 25,112 | — | — |
| 2008-01-29 | $105.76 | $126.43 | 12,300 | — | — |
| 2008-01-28 | $102.05 | $122.00 | 41,563 | — | — |
| 2008-01-25 | $106.07 | $126.81 | 38,283 | — | — |
| 2008-01-24 | $105.99 | $126.71 | 66,521 | — | — |
| 2008-01-23 | $101.70 | $121.58 | 46,585 | — | — |
| 2008-01-22 | $102.52 | $122.56 | 100,166 | — | — |
| 2008-01-18 | $92.26 | $110.29 | 111,800 | — | — |
| 2008-01-17 | $102.87 | $122.98 | 96,195 | — | — |
| 2008-01-16 | $110.32 | $131.89 | 58,245 | — | — |
| 2008-01-15 | $115.36 | $137.91 | 44,971 | — | — |
| 2008-01-14 | $125.15 | $149.62 | 30,006 | — | — |
| 2008-01-11 | $119.77 | $143.18 | 37,232 | — | — |
| 2008-01-10 | $116.49 | $139.26 | 56,323 | — | — |
| 2008-01-09 | $117.08 | $139.96 | 57,476 | — | — |
| 2008-01-08 | $116.57 | $139.36 | 26,137 | — | — |
| 2008-01-07 | $116.02 | $138.70 | 46,406 | — | — |
| 2008-01-04 | $118.87 | $142.11 | 40,282 | — | — |
| 2008-01-03 | $120.55 | $144.12 | 65,804 | — | — |
| 2008-01-02 | $117.31 | $140.24 | 131,121 | — | — |