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
- 2004-08-12 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 | $40.15 | $40.15 | 19,892 | — | — |
| 2008-12-30 | $40.97 | $40.97 | 16,550 | — | — |
| 2008-12-29 | $40.69 | $40.69 | 26,194 | — | — |
| 2008-12-26 | $42.34 | $42.34 | 5,699 | — | — |
| 2008-12-24 | $42.06 | $42.06 | 2,499 | — | — |
| 2008-12-23 | $41.79 | $41.79 | 9,908 | — | — |
| 2008-12-22 | $42.06 | $42.06 | 11,256 | — | — |
| 2008-12-19 | $42.97 | $42.97 | 28,858 | — | — |
| 2008-12-18 | $43.34 | $43.34 | 14,807 | — | — |
| 2008-12-17 | $41.24 | $41.24 | 12,703 | — | — |
| 2008-12-16 | $40.88 | $40.88 | 16,933 | — | — |
| 2008-12-15 | $38.32 | $38.32 | 24,331 | — | — |
| 2008-12-12 | $42.97 | $42.97 | 13,152 | — | — |
| 2008-12-11 | $41.97 | $41.97 | 11,924 | — | — |
| 2008-12-10 | $43.61 | $43.61 | 8,264 | — | — |
| 2008-12-09 | $41.33 | $41.33 | 13,240 | — | — |
| 2008-12-08 | $40.88 | $40.88 | 20,243 | — | — |
| 2008-12-05 | $37.68 | $37.68 | 25,690 | — | — |
| 2008-12-04 | $41.51 | $41.51 | 10,620 | — | — |
| 2008-12-03 | $43.25 | $43.25 | 10,774 | — | — |
| 2008-12-02 | $40.15 | $40.15 | 9,327 | — | — |
| 2008-12-01 | $37.32 | $37.32 | 19,761 | — | — |
| 2008-11-28 | $43.89 | $43.89 | 3,968 | — | — |
| 2008-11-26 | $44.62 | $44.62 | 17,415 | — | — |
| 2008-11-25 | $41.06 | $41.06 | 35,105 | — | — |
| 2008-11-24 | $40.97 | $40.97 | 34,447 | — | — |
| 2008-11-21 | $35.77 | $35.77 | 27,948 | — | — |
| 2008-11-20 | $31.30 | $31.30 | 51,589 | — | — |
| 2008-11-19 | $29.84 | $29.84 | 38,415 | — | — |
| 2008-11-18 | $31.39 | $31.39 | 38,667 | — | — |
| 2008-11-17 | $24.82 | $24.82 | 33,669 | — | — |
| 2008-11-14 | $20.53 | $20.53 | 52,564 | — | — |
| 2008-11-13 | $25.55 | $25.55 | 39,083 | — | — |
| 2008-11-12 | $27.55 | $27.55 | 13,536 | — | — |
| 2008-11-11 | $29.38 | $29.38 | 14,654 | — | — |
| 2008-11-10 | $32.03 | $32.03 | 13,503 | — | — |
| 2008-11-07 | $33.12 | $33.12 | 34,940 | — | — |
| 2008-11-06 | $35.40 | $35.40 | 16,725 | — | — |
| 2008-11-05 | $38.05 | $38.05 | 24,770 | — | — |
| 2008-11-04 | $38.78 | $38.78 | 12,615 | — | — |
| 2008-11-03 | $38.05 | $38.05 | 17,503 | — | — |
| 2008-10-31 | $36.77 | $36.77 | 14,281 | — | — |
| 2008-10-30 | $33.49 | $33.49 | 35,335 | — | — |
| 2008-10-29 | $30.93 | $30.93 | 18,654 | — | — |
| 2008-10-28 | $31.75 | $31.75 | 21,394 | — | — |
| 2008-10-27 | $31.11 | $31.11 | 99,078 | — | — |
| 2008-10-24 | $33.76 | $33.76 | 18,084 | — | — |
| 2008-10-23 | $35.04 | $35.04 | 18,807 | — | — |
| 2008-10-22 | $35.04 | $35.04 | 13,832 | — | — |
| 2008-10-21 | $36.86 | $36.86 | 18,446 | — | — |
| 2008-10-20 | $39.23 | $39.23 | 15,443 | — | — |
| 2008-10-17 | $38.87 | $38.87 | 17,448 | — | — |
| 2008-10-16 | $41.06 | $41.06 | 25,087 | — | — |
| 2008-10-15 | $37.23 | $37.23 | 33,373 | — | — |
| 2008-10-14 | $44.16 | $44.16 | 26,019 | — | — |
| 2008-10-13 | $47.26 | $47.26 | 12,297 | — | — |
| 2008-10-10 | $41.06 | $41.06 | 45,670 | — | — |
| 2008-10-09 | $45.07 | $45.07 | 33,658 | — | — |
| 2008-10-08 | $46.99 | $46.99 | 59,721 | — | — |
| 2008-10-07 | $46.26 | $46.26 | 24,364 | — | — |
| 2008-10-06 | $54.47 | $54.47 | 40,585 | — | — |
| 2008-10-03 | $58.30 | $58.30 | 15,366 | — | — |
| 2008-10-02 | $54.84 | $54.84 | 15,782 | — | — |
| 2008-10-01 | $57.76 | $57.76 | 11,771 | — | — |
| 2008-09-30 | $55.20 | $55.20 | 19,860 | — | — |
| 2008-09-29 | $56.30 | $56.30 | 21,197 | — | — |
| 2008-09-26 | $62.96 | $62.96 | 13,327 | — | — |
| 2008-09-25 | $62.96 | $62.96 | 12,330 | — | — |
| 2008-09-24 | $61.22 | $61.22 | 18,369 | — | — |
| 2008-09-23 | $63.78 | $63.78 | 19,443 | — | — |
| 2008-09-22 | $63.59 | $63.59 | 12,177 | — | — |
| 2008-09-19 | $64.05 | $64.05 | 68,785 | — | — |
| 2008-09-18 | $63.87 | $63.87 | 77,169 | — | — |
| 2008-09-17 | $62.50 | $62.50 | 22,742 | — | — |
| 2008-09-16 | $63.69 | $63.69 | 30,633 | — | — |
| 2008-09-15 | $58.94 | $58.94 | 13,525 | — | — |
| 2008-09-12 | $61.41 | $61.41 | 16,780 | — | — |
| 2008-09-11 | $60.49 | $60.49 | 27,137 | — | — |
| 2008-09-10 | $60.95 | $60.95 | 21,010 | — | — |
| 2008-09-09 | $59.03 | $59.03 | 18,128 | — | — |
| 2008-09-08 | $58.94 | $58.94 | 15,717 | — | — |
| 2008-09-05 | $58.58 | $58.58 | 12,462 | — | — |
| 2008-09-04 | $59.76 | $59.76 | 20,824 | — | — |
| 2008-09-03 | $62.32 | $62.32 | 20,123 | — | — |
| 2008-09-02 | $62.96 | $62.96 | 11,870 | — | — |
| 2008-08-29 | $62.68 | $62.68 | 14,325 | — | — |
| 2008-08-28 | $63.50 | $63.50 | 12,155 | — | — |
| 2008-08-27 | $63.78 | $63.78 | 26,578 | — | — |
| 2008-08-26 | $63.78 | $63.78 | 11,585 | — | — |
| 2008-08-25 | $63.87 | $63.87 | 29,515 | — | — |
| 2008-08-22 | $62.14 | $62.14 | 12,845 | — | — |
| 2008-08-21 | $60.31 | $60.31 | 10,796 | — | — |
| 2008-08-20 | $61.41 | $61.41 | 9,941 | — | — |
| 2008-08-19 | $61.31 | $61.31 | 10,807 | — | — |
| 2008-08-18 | $63.69 | $63.69 | 11,563 | — | — |
| 2008-08-15 | $63.78 | $63.78 | 18,128 | — | — |
| 2008-08-14 | $63.87 | $63.87 | 21,953 | — | — |
| 2008-08-13 | $63.69 | $63.69 | 9,448 | — | — |
| 2008-08-12 | $63.78 | $63.78 | 25,296 | — | — |
| 2008-08-11 | $64.69 | $64.69 | 28,595 | — | — |
| 2008-08-08 | $63.87 | $63.87 | 22,095 | — | — |
| 2008-08-07 | $63.87 | $63.87 | 12,418 | — | — |
| 2008-08-06 | $63.23 | $63.23 | 15,607 | — | — |
| 2008-08-05 | $64.14 | $64.14 | 33,603 | — | — |
| 2008-08-04 | $61.13 | $61.13 | 42,843 | — | — |
| 2008-08-01 | $63.69 | $63.69 | 10,730 | — | — |
| 2008-07-31 | $65.15 | $65.15 | 30,600 | — | — |
| 2008-07-30 | $66.24 | $66.24 | 16,517 | — | — |
| 2008-07-29 | $68.52 | $68.52 | 14,840 | — | — |
| 2008-07-28 | $67.15 | $67.15 | 33,801 | — | — |
| 2008-07-25 | $65.69 | $65.69 | 39,237 | — | — |
| 2008-07-24 | $60.49 | $60.49 | 10,335 | — | — |
| 2008-07-23 | $58.03 | $58.03 | 22,084 | — | — |
| 2008-07-22 | $56.57 | $56.57 | 17,295 | — | — |
| 2008-07-21 | $52.92 | $52.92 | 9,349 | — | — |
| 2008-07-18 | $53.56 | $53.56 | 8,571 | — | — |
| 2008-07-17 | $55.57 | $55.57 | 14,719 | — | — |
| 2008-07-16 | $53.10 | $53.10 | 19,684 | — | — |
| 2008-07-15 | $48.63 | $48.63 | 12,801 | — | — |
| 2008-07-14 | $48.45 | $48.45 | 12,889 | — | — |
| 2008-07-11 | $49.18 | $49.18 | 14,960 | — | — |
| 2008-07-10 | $45.53 | $45.53 | 7,508 | — | — |
| 2008-07-09 | $44.62 | $44.62 | 22,161 | — | — |
| 2008-07-08 | $47.90 | $47.90 | 15,465 | — | — |
| 2008-07-07 | $44.25 | $44.25 | 10,017 | — | — |
| 2008-07-03 | $44.34 | $44.34 | 8,110 | — | — |
| 2008-07-02 | $44.62 | $44.62 | 13,590 | — | — |
| 2008-07-01 | $47.63 | $47.63 | 14,960 | — | — |
| 2008-06-30 | $48.91 | $48.91 | 15,706 | — | — |
| 2008-06-27 | $52.83 | $52.83 | 113,140 | — | — |
| 2008-06-26 | $49.64 | $49.64 | 11,705 | — | — |
| 2008-06-25 | $53.83 | $53.83 | 16,747 | — | — |
| 2008-06-24 | $50.00 | $50.00 | 7,387 | — | — |
| 2008-06-23 | $53.19 | $53.19 | 12,999 | — | — |
| 2008-06-20 | $54.93 | $54.93 | 24,507 | — | — |
| 2008-06-19 | $57.48 | $57.48 | 30,688 | — | — |
| 2008-06-18 | $56.30 | $56.30 | 34,721 | — | — |
| 2008-06-17 | $50.91 | $50.91 | 19,322 | — | — |
| 2008-06-16 | $48.72 | $48.72 | 11,234 | — | — |
| 2008-06-13 | $48.08 | $48.08 | 15,081 | — | — |
| 2008-06-12 | $46.26 | $46.26 | 11,081 | — | — |
| 2008-06-11 | $46.08 | $46.08 | 10,664 | — | — |
| 2008-06-10 | $48.36 | $48.36 | 13,842 | — | — |
| 2008-06-09 | $47.17 | $47.17 | 11,793 | — | — |
| 2008-06-06 | $45.07 | $45.07 | 15,914 | — | — |
| 2008-06-05 | $47.81 | $47.81 | 15,388 | — | — |
| 2008-06-04 | $45.99 | $45.99 | 14,292 | — | — |
| 2008-06-03 | $44.53 | $44.53 | 14,456 | — | — |
| 2008-06-02 | $45.07 | $45.07 | 29,329 | — | — |
| 2008-05-30 | $48.08 | $48.08 | 33,209 | — | — |
| 2008-05-29 | $50.09 | $50.09 | 33,658 | — | — |
| 2008-05-28 | $45.35 | $45.35 | 13,536 | — | — |
| 2008-05-27 | $43.98 | $43.98 | 13,963 | — | — |
| 2008-05-23 | $43.70 | $43.70 | 12,966 | — | — |
| 2008-05-22 | $45.26 | $45.26 | 19,706 | — | — |
| 2008-05-21 | $45.26 | $45.26 | 49,068 | — | — |
| 2008-05-20 | $51.64 | $51.64 | 30,370 | — | — |
| 2008-05-19 | $47.54 | $47.54 | 22,161 | — | — |
| 2008-05-16 | $47.72 | $47.72 | 31,203 | — | — |
| 2008-05-15 | $46.90 | $46.90 | 38,513 | — | — |
| 2008-05-14 | $44.71 | $44.71 | 50,109 | — | — |
| 2008-05-13 | $42.70 | $42.70 | 25,164 | — | — |
| 2008-05-12 | $43.80 | $43.80 | 42,612 | — | — |
| 2008-05-09 | $43.34 | $43.34 | 52,509 | — | — |
| 2008-05-08 | $44.80 | $44.80 | 43,347 | — | — |
| 2008-05-07 | $45.71 | $45.71 | 95,484 | — | — |
| 2008-05-06 | $50.64 | $50.64 | 106,696 | — | — |
| 2008-05-05 | $60.49 | $60.49 | 29,614 | — | — |
| 2008-05-02 | $63.32 | $63.32 | 21,832 | — | — |
| 2008-05-01 | $63.50 | $63.50 | 26,896 | — | — |
| 2008-04-30 | $62.14 | $62.14 | 30,820 | — | — |
| 2008-04-29 | $66.70 | $66.70 | 36,826 | — | — |
| 2008-04-28 | $64.51 | $64.51 | 34,908 | — | — |
| 2008-04-25 | $59.58 | $59.58 | 15,311 | — | — |
| 2008-04-24 | $58.85 | $58.85 | 27,389 | — | — |
| 2008-04-23 | $58.76 | $58.76 | 18,994 | — | — |
| 2008-04-22 | $58.85 | $58.85 | 20,495 | — | — |
| 2008-04-21 | $59.85 | $59.85 | 16,374 | — | — |
| 2008-04-18 | $61.13 | $61.13 | 29,493 | — | — |
| 2008-04-17 | $60.04 | $60.04 | 23,301 | — | — |
| 2008-04-16 | $58.39 | $58.39 | 33,055 | — | — |
| 2008-04-15 | $55.75 | $55.75 | 26,238 | — | — |
| 2008-04-14 | $54.11 | $54.11 | 63,984 | — | — |
| 2008-04-11 | $60.22 | $60.22 | 32,902 | — | — |
| 2008-04-10 | $67.70 | $67.70 | 27,564 | — | — |
| 2008-04-09 | $67.34 | $67.34 | 27,455 | — | — |
| 2008-04-08 | $68.34 | $68.34 | 18,292 | — | — |
| 2008-04-07 | $64.96 | $64.96 | 30,381 | — | — |
| 2008-04-04 | $63.23 | $63.23 | 80,282 | — | — |
| 2008-04-03 | $61.41 | $61.41 | 15,026 | — | — |
| 2008-04-02 | $57.30 | $57.30 | 24,781 | — | — |
| 2008-04-01 | $53.65 | $53.65 | 27,323 | — | — |
| 2008-03-31 | $54.01 | $54.01 | 28,858 | — | — |
| 2008-03-28 | $54.47 | $54.47 | 25,405 | — | — |
| 2008-03-27 | $53.38 | $53.38 | 37,549 | — | — |
| 2008-03-26 | $52.19 | $52.19 | 43,950 | — | — |
| 2008-03-25 | $50.55 | $50.55 | 72,873 | — | — |
| 2008-03-24 | $50.09 | $50.09 | 118,971 | — | — |
| 2008-03-20 | $40.88 | $40.88 | 138,786 | — | — |
| 2008-03-19 | $39.23 | $39.23 | 88,349 | — | — |
| 2008-03-18 | $33.49 | $33.49 | 62,746 | — | — |
| 2008-03-17 | $32.48 | $32.48 | 63,667 | — | — |
| 2008-03-14 | $33.67 | $33.67 | 63,327 | — | — |
| 2008-03-13 | $32.94 | $32.94 | 98,443 | — | — |
| 2008-03-12 | $34.49 | $34.49 | 60,225 | — | — |
| 2008-03-11 | $31.75 | $31.75 | 71,098 | — | — |
| 2008-03-10 | $32.94 | $32.94 | 38,722 | — | — |
| 2008-03-07 | $34.85 | $34.85 | 124,703 | — | — |
| 2008-03-06 | $36.50 | $36.50 | 48,454 | — | — |
| 2008-03-05 | $36.50 | $36.50 | 83,055 | — | — |
| 2008-03-04 | $35.58 | $35.58 | 109,929 | — | — |
| 2008-03-03 | $36.50 | $36.50 | 315,056 | — | — |
| 2008-02-29 | $52.65 | $52.65 | 53,331 | — | — |
| 2008-02-28 | $55.20 | $55.20 | 41,484 | — | — |
| 2008-02-27 | $58.39 | $58.39 | 20,977 | — | — |
| 2008-02-26 | $60.22 | $60.22 | 28,036 | — | — |
| 2008-02-25 | $60.86 | $60.86 | 35,379 | — | — |
| 2008-02-22 | $57.94 | $57.94 | 24,079 | — | — |
| 2008-02-21 | $59.12 | $59.12 | 23,849 | — | — |
| 2008-02-20 | $62.68 | $62.68 | 16,330 | — | — |
| 2008-02-19 | $62.23 | $62.23 | 17,613 | — | — |
| 2008-02-15 | $60.68 | $60.68 | 41,933 | — | — |
| 2008-02-14 | $61.59 | $61.59 | 37,823 | — | — |
| 2008-02-13 | $65.69 | $65.69 | 30,403 | — | — |
| 2008-02-12 | $61.95 | $61.95 | 16,013 | — | — |
| 2008-02-11 | $61.86 | $61.86 | 17,711 | — | — |
| 2008-02-08 | $61.50 | $61.50 | 25,581 | — | — |
| 2008-02-07 | $61.95 | $61.95 | 29,647 | — | — |
| 2008-02-06 | $61.50 | $61.50 | 18,490 | — | — |
| 2008-02-05 | $62.59 | $62.59 | 32,025 | — | — |
| 2008-02-04 | $63.50 | $63.50 | 44,848 | — | — |
| 2008-02-01 | $67.61 | $67.61 | 64,872 | — | — |
| 2008-01-31 | $63.69 | $63.69 | 49,726 | — | — |
| 2008-01-30 | $62.04 | $62.04 | 54,625 | — | — |
| 2008-01-29 | $63.41 | $63.41 | 31,346 | — | — |
| 2008-01-28 | $63.87 | $63.87 | 44,925 | — | — |
| 2008-01-25 | $64.87 | $64.87 | 34,239 | — | — |
| 2008-01-24 | $66.51 | $66.51 | 71,722 | — | — |
| 2008-01-23 | $67.79 | $67.79 | 130,665 | — | — |
| 2008-01-22 | $68.80 | $68.80 | 156,333 | — | — |
| 2008-01-18 | $68.34 | $68.34 | 145,352 | — | — |
| 2008-01-17 | $77.28 | $77.28 | 81,871 | — | — |
| 2008-01-16 | $80.66 | $80.66 | 253,012 | — | — |
| 2008-01-15 | $103.92 | $103.92 | 40,925 | — | — |
| 2008-01-14 | $104.74 | $104.74 | 36,552 | — | — |
| 2008-01-11 | $101.55 | $101.55 | 28,189 | — | — |
| 2008-01-10 | $101.46 | $101.46 | 22,282 | — | — |
| 2008-01-09 | $99.45 | $99.45 | 30,337 | — | — |
| 2008-01-08 | $100.36 | $100.36 | 30,173 | — | — |
| 2008-01-07 | $100.46 | $100.46 | 42,130 | — | — |
| 2008-01-04 | $102.74 | $102.74 | 48,849 | — | — |
| 2008-01-03 | $103.19 | $103.19 | 63,864 | — | — |
| 2008-01-02 | $111.04 | $111.04 | 33,834 | — | — |