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
- 1980-03-17 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 | $34.10 | $70.29 | 716,000 | — | — |
| 2008-12-30 | $32.99 | $68.00 | 432,800 | — | — |
| 2008-12-29 | $31.95 | $65.86 | 622,900 | — | — |
| 2008-12-26 | $32.44 | $66.87 | 188,700 | — | — |
| 2008-12-24 | $32.13 | $66.23 | 227,100 | — | — |
| 2008-12-23 | $31.55 | $65.04 | 519,700 | — | — |
| 2008-12-22 | $31.69 | $65.32 | 718,800 | — | — |
| 2008-12-19 | $32.49 | $66.97 | 1,173,300 | — | — |
| 2008-12-18 | $33.20 | $68.44 | 1,095,800 | — | — |
| 2008-12-17 | $33.19 | $68.42 | 1,067,800 | — | — |
| 2008-12-16 | $32.06 | $66.09 | 1,083,800 | — | — |
| 2008-12-15 | $29.68 | $61.18 | 1,384,100 | — | — |
| 2008-12-12 | $31.40 | $64.73 | 1,330,900 | — | — |
| 2008-12-11 | $32.30 | $66.58 | 1,979,300 | — | — |
| 2008-12-10 | $34.32 | $70.75 | 936,000 | — | — |
| 2008-12-09 | $32.84 | $67.69 | 942,500 | — | — |
| 2008-12-08 | $33.15 | $68.33 | 1,097,100 | — | — |
| 2008-12-05 | $32.35 | $66.68 | 761,700 | — | — |
| 2008-12-04 | $30.59 | $63.06 | 780,800 | — | — |
| 2008-12-03 | $30.88 | $63.65 | 589,600 | — | — |
| 2008-12-02 | $30.24 | $61.68 | 592,800 | — | — |
| 2008-12-01 | $29.25 | $59.66 | 577,600 | — | — |
| 2008-11-28 | $31.79 | $64.84 | 247,100 | — | — |
| 2008-11-26 | $31.27 | $63.78 | 670,800 | — | — |
| 2008-11-25 | $29.38 | $59.92 | 597,000 | — | — |
| 2008-11-24 | $28.80 | $58.74 | 1,182,900 | — | — |
| 2008-11-21 | $26.24 | $53.52 | 1,374,000 | — | — |
| 2008-11-20 | $25.38 | $51.76 | 1,343,100 | — | — |
| 2008-11-19 | $27.43 | $55.94 | 1,389,900 | — | — |
| 2008-11-18 | $30.59 | $62.39 | 767,400 | — | — |
| 2008-11-17 | $30.49 | $62.19 | 502,300 | — | — |
| 2008-11-14 | $31.12 | $63.47 | 830,300 | — | — |
| 2008-11-13 | $33.23 | $67.77 | 1,020,500 | — | — |
| 2008-11-12 | $30.16 | $61.51 | 995,900 | — | — |
| 2008-11-11 | $32.16 | $65.59 | 955,500 | — | — |
| 2008-11-10 | $33.28 | $67.88 | 661,500 | — | — |
| 2008-11-07 | $33.83 | $69.00 | 983,100 | — | — |
| 2008-11-06 | $33.73 | $68.79 | 1,043,800 | — | — |
| 2008-11-05 | $35.88 | $73.18 | 1,332,800 | — | — |
| 2008-11-04 | $37.43 | $76.34 | 1,653,100 | — | — |
| 2008-11-03 | $33.66 | $68.65 | 783,700 | — | — |
| 2008-10-31 | $32.74 | $66.77 | 859,900 | — | — |
| 2008-10-30 | $32.22 | $65.71 | 682,700 | — | — |
| 2008-10-29 | $31.31 | $63.86 | 910,800 | — | — |
| 2008-10-28 | $31.73 | $64.71 | 1,208,000 | — | — |
| 2008-10-27 | $29.86 | $60.90 | 847,900 | — | — |
| 2008-10-24 | $31.02 | $63.27 | 867,800 | — | — |
| 2008-10-23 | $32.17 | $65.61 | 762,000 | — | — |
| 2008-10-22 | $32.99 | $67.28 | 919,500 | — | — |
| 2008-10-21 | $35.75 | $72.91 | 971,100 | — | — |
| 2008-10-20 | $35.96 | $73.34 | 756,600 | — | — |
| 2008-10-17 | $34.81 | $71.00 | 1,232,400 | — | — |
| 2008-10-16 | $34.07 | $69.49 | 950,600 | — | — |
| 2008-10-15 | $33.13 | $67.57 | 670,900 | — | — |
| 2008-10-14 | $36.61 | $74.67 | 730,400 | — | — |
| 2008-10-13 | $36.36 | $74.16 | 896,100 | — | — |
| 2008-10-10 | $33.43 | $68.18 | 1,187,500 | — | — |
| 2008-10-09 | $34.19 | $69.73 | 1,180,300 | — | — |
| 2008-10-08 | $36.66 | $74.77 | 1,178,000 | — | — |
| 2008-10-07 | $35.76 | $72.93 | 1,820,500 | — | — |
| 2008-10-06 | $38.23 | $77.97 | 1,373,100 | — | — |
| 2008-10-03 | $39.73 | $81.03 | 804,700 | — | — |
| 2008-10-02 | $41.06 | $83.74 | 1,037,600 | — | — |
| 2008-10-01 | $42.49 | $86.66 | 783,600 | — | — |
| 2008-09-30 | $41.74 | $85.13 | 1,125,900 | — | — |
| 2008-09-29 | $40.55 | $82.70 | 1,740,000 | — | — |
| 2008-09-26 | $44.70 | $91.17 | 789,200 | — | — |
| 2008-09-25 | $46.07 | $93.96 | 634,400 | — | — |
| 2008-09-24 | $45.67 | $93.15 | 519,600 | — | — |
| 2008-09-23 | $45.70 | $93.21 | 696,000 | — | — |
| 2008-09-22 | $46.00 | $93.82 | 724,700 | — | — |
| 2008-09-19 | $47.27 | $96.41 | 1,075,900 | — | — |
| 2008-09-18 | $45.04 | $91.86 | 1,783,700 | — | — |
| 2008-09-17 | $43.55 | $88.82 | 1,072,400 | — | — |
| 2008-09-16 | $45.98 | $93.78 | 1,084,100 | — | — |
| 2008-09-15 | $46.60 | $95.04 | 818,300 | — | — |
| 2008-09-12 | $48.12 | $98.14 | 711,000 | — | — |
| 2008-09-11 | $46.87 | $95.59 | 1,167,700 | — | — |
| 2008-09-10 | $46.85 | $95.55 | 841,700 | — | — |
| 2008-09-09 | $47.28 | $96.43 | 916,800 | — | — |
| 2008-09-08 | $48.25 | $98.41 | 1,192,900 | — | — |
| 2008-09-05 | $47.60 | $97.08 | 462,400 | — | — |
| 2008-09-04 | $47.45 | $96.78 | 738,900 | — | — |
| 2008-09-03 | $49.46 | $100.88 | 1,029,900 | — | — |
| 2008-09-02 | $48.05 | $97.35 | 709,500 | — | — |
| 2008-08-29 | $47.95 | $97.14 | 409,900 | — | — |
| 2008-08-28 | $47.80 | $96.84 | 592,700 | — | — |
| 2008-08-27 | $47.00 | $95.22 | 459,500 | — | — |
| 2008-08-26 | $46.68 | $94.57 | 622,100 | — | — |
| 2008-08-25 | $47.32 | $95.87 | 393,600 | — | — |
| 2008-08-22 | $47.93 | $97.10 | 434,800 | — | — |
| 2008-08-21 | $47.33 | $95.89 | 672,100 | — | — |
| 2008-08-20 | $46.40 | $94.00 | 545,500 | — | — |
| 2008-08-19 | $46.52 | $94.25 | 440,000 | — | — |
| 2008-08-18 | $47.41 | $96.05 | 609,300 | — | — |
| 2008-08-15 | $47.67 | $96.58 | 663,200 | — | — |
| 2008-08-14 | $47.95 | $97.14 | 529,100 | — | — |
| 2008-08-13 | $46.98 | $95.18 | 500,700 | — | — |
| 2008-08-12 | $47.54 | $96.31 | 549,100 | — | — |
| 2008-08-11 | $48.96 | $99.19 | 673,800 | — | — |
| 2008-08-08 | $47.50 | $96.23 | 634,500 | — | — |
| 2008-08-07 | $45.60 | $92.38 | 438,100 | — | — |
| 2008-08-06 | $46.38 | $93.96 | 358,700 | — | — |
| 2008-08-05 | $46.25 | $93.70 | 839,100 | — | — |
| 2008-08-04 | $44.18 | $89.51 | 453,000 | — | — |
| 2008-08-01 | $44.72 | $90.60 | 490,800 | — | — |
| 2008-07-31 | $44.48 | $90.11 | 640,700 | — | — |
| 2008-07-30 | $45.45 | $92.08 | 553,900 | — | — |
| 2008-07-29 | $45.25 | $91.67 | 701,100 | — | — |
| 2008-07-28 | $44.56 | $90.28 | 522,700 | — | — |
| 2008-07-25 | $45.16 | $91.49 | 604,900 | — | — |
| 2008-07-24 | $45.25 | $91.67 | 987,300 | — | — |
| 2008-07-23 | $46.18 | $93.56 | 1,145,400 | — | — |
| 2008-07-22 | $46.68 | $94.57 | 2,287,700 | — | — |
| 2008-07-21 | $43.44 | $88.01 | 1,173,500 | — | — |
| 2008-07-18 | $45.25 | $91.67 | 766,800 | — | — |
| 2008-07-17 | $45.78 | $92.75 | 1,283,700 | — | — |
| 2008-07-16 | $43.07 | $87.26 | 599,100 | — | — |
| 2008-07-15 | $41.45 | $83.98 | 946,700 | — | — |
| 2008-07-14 | $42.12 | $85.33 | 727,000 | — | — |
| 2008-07-11 | $42.43 | $85.96 | 1,094,800 | — | — |
| 2008-07-10 | $43.51 | $88.15 | 678,000 | — | — |
| 2008-07-09 | $43.90 | $88.94 | 544,300 | — | — |
| 2008-07-08 | $45.11 | $91.39 | 750,000 | — | — |
| 2008-07-07 | $44.00 | $89.14 | 677,800 | — | — |
| 2008-07-03 | $44.37 | $89.89 | 557,300 | — | — |
| 2008-07-02 | $43.31 | $87.74 | 744,900 | — | — |
| 2008-07-01 | $44.20 | $89.55 | 880,500 | — | — |
| 2008-06-30 | $44.83 | $90.82 | 598,200 | — | — |
| 2008-06-27 | $44.87 | $90.90 | 822,800 | — | — |
| 2008-06-26 | $44.82 | $90.80 | 678,500 | — | — |
| 2008-06-25 | $46.01 | $93.21 | 392,900 | — | — |
| 2008-06-24 | $45.53 | $92.24 | 556,400 | — | — |
| 2008-06-23 | $45.49 | $92.16 | 980,500 | — | — |
| 2008-06-20 | $45.77 | $92.73 | 614,200 | — | — |
| 2008-06-19 | $46.87 | $94.96 | 504,200 | — | — |
| 2008-06-18 | $45.87 | $92.93 | 555,100 | — | — |
| 2008-06-17 | $46.93 | $95.08 | 479,800 | — | — |
| 2008-06-16 | $47.90 | $97.04 | 490,500 | — | — |
| 2008-06-13 | $48.34 | $97.93 | 572,700 | — | — |
| 2008-06-12 | $46.89 | $95.00 | 489,200 | — | — |
| 2008-06-11 | $46.30 | $93.80 | 720,600 | — | — |
| 2008-06-10 | $47.60 | $96.44 | 916,400 | — | — |
| 2008-06-09 | $47.69 | $96.62 | 557,000 | — | — |
| 2008-06-06 | $47.44 | $96.11 | 760,900 | — | — |
| 2008-06-05 | $48.50 | $98.26 | 613,300 | — | — |
| 2008-06-04 | $47.49 | $96.21 | 902,200 | — | — |
| 2008-06-03 | $47.18 | $95.58 | 763,600 | — | — |
| 2008-06-02 | $47.46 | $96.15 | 716,900 | — | — |
| 2008-05-30 | $48.58 | $97.79 | 668,400 | — | — |
| 2008-05-29 | $48.91 | $98.46 | 624,900 | — | — |
| 2008-05-28 | $48.93 | $98.50 | 614,400 | — | — |
| 2008-05-27 | $48.27 | $97.17 | 663,500 | — | — |
| 2008-05-23 | $48.33 | $97.29 | 363,300 | — | — |
| 2008-05-22 | $49.00 | $98.64 | 668,200 | — | — |
| 2008-05-21 | $48.85 | $98.34 | 590,100 | — | — |
| 2008-05-20 | $49.86 | $100.37 | 469,000 | — | — |
| 2008-05-19 | $50.13 | $100.91 | 440,800 | — | — |
| 2008-05-16 | $49.92 | $100.49 | 483,100 | — | — |
| 2008-05-15 | $50.14 | $100.93 | 840,900 | — | — |
| 2008-05-14 | $50.00 | $100.65 | 837,800 | — | — |
| 2008-05-13 | $49.76 | $100.17 | 1,090,700 | — | — |
| 2008-05-12 | $49.17 | $98.98 | 471,200 | — | — |
| 2008-05-09 | $48.64 | $97.91 | 359,800 | — | — |
| 2008-05-08 | $48.81 | $98.26 | 481,700 | — | — |
| 2008-05-07 | $48.77 | $98.18 | 565,800 | — | — |
| 2008-05-06 | $49.55 | $99.75 | 512,900 | — | — |
| 2008-05-05 | $49.69 | $100.03 | 557,100 | — | — |
| 2008-05-02 | $50.05 | $100.75 | 621,000 | — | — |
| 2008-05-01 | $49.66 | $99.97 | 501,200 | — | — |
| 2008-04-30 | $48.24 | $97.11 | 829,900 | — | — |
| 2008-04-29 | $49.52 | $99.69 | 717,800 | — | — |
| 2008-04-28 | $49.19 | $99.02 | 808,600 | — | — |
| 2008-04-25 | $48.93 | $98.50 | 781,600 | — | — |
| 2008-04-24 | $48.32 | $97.27 | 1,484,300 | — | — |
| 2008-04-23 | $50.02 | $100.69 | 595,100 | — | — |
| 2008-04-22 | $49.77 | $100.19 | 551,300 | — | — |
| 2008-04-21 | $50.44 | $101.54 | 506,400 | — | — |
| 2008-04-18 | $50.45 | $101.56 | 712,800 | — | — |
| 2008-04-17 | $49.77 | $100.19 | 460,700 | — | — |
| 2008-04-16 | $49.68 | $100.01 | 495,000 | — | — |
| 2008-04-15 | $48.34 | $97.31 | 549,700 | — | — |
| 2008-04-14 | $47.44 | $95.50 | 550,600 | — | — |
| 2008-04-11 | $48.10 | $96.83 | 591,200 | — | — |
| 2008-04-10 | $49.25 | $99.14 | 566,600 | — | — |
| 2008-04-09 | $48.89 | $98.42 | 391,500 | — | — |
| 2008-04-08 | $49.63 | $99.91 | 755,100 | — | — |
| 2008-04-07 | $50.34 | $101.34 | 539,700 | — | — |
| 2008-04-04 | $50.62 | $101.90 | 586,000 | — | — |
| 2008-04-03 | $50.55 | $101.76 | 733,300 | — | — |
| 2008-04-02 | $50.65 | $101.96 | 1,078,900 | — | — |
| 2008-04-01 | $49.88 | $100.41 | 1,023,200 | — | — |
| 2008-03-31 | $47.62 | $95.86 | 753,300 | — | — |
| 2008-03-28 | $47.12 | $94.85 | 639,800 | — | — |
| 2008-03-27 | $47.94 | $96.50 | 835,500 | — | — |
| 2008-03-26 | $49.11 | $98.86 | 429,600 | — | — |
| 2008-03-25 | $49.97 | $100.59 | 482,000 | — | — |
| 2008-03-24 | $49.80 | $100.25 | 577,600 | — | — |
| 2008-03-20 | $48.25 | $97.13 | 1,031,400 | — | — |
| 2008-03-19 | $47.34 | $95.30 | 1,053,400 | — | — |
| 2008-03-18 | $48.16 | $96.95 | 975,300 | — | — |
| 2008-03-17 | $46.69 | $93.99 | 1,143,300 | — | — |
| 2008-03-14 | $47.43 | $95.48 | 1,029,400 | — | — |
| 2008-03-13 | $48.46 | $97.55 | 983,300 | — | — |
| 2008-03-12 | $48.66 | $97.95 | 1,222,000 | — | — |
| 2008-03-11 | $47.85 | $96.32 | 823,800 | — | — |
| 2008-03-10 | $46.03 | $92.66 | 639,600 | — | — |
| 2008-03-07 | $47.02 | $94.65 | 708,400 | — | — |
| 2008-03-06 | $47.58 | $95.78 | 853,400 | — | — |
| 2008-03-05 | $48.60 | $97.83 | 903,900 | — | — |
| 2008-03-04 | $48.84 | $98.32 | 796,800 | — | — |
| 2008-03-03 | $48.68 | $97.99 | 615,100 | — | — |
| 2008-02-29 | $48.54 | $97.09 | 996,300 | — | — |
| 2008-02-28 | $49.76 | $99.53 | 672,400 | — | — |
| 2008-02-27 | $51.15 | $102.31 | 640,900 | — | — |
| 2008-02-26 | $51.42 | $102.85 | 707,700 | — | — |
| 2008-02-25 | $50.73 | $101.47 | 692,900 | — | — |
| 2008-02-22 | $50.01 | $100.03 | 848,400 | — | — |
| 2008-02-21 | $49.85 | $99.71 | 539,700 | — | — |
| 2008-02-20 | $50.41 | $100.83 | 868,600 | — | — |
| 2008-02-19 | $49.66 | $99.33 | 834,300 | — | — |
| 2008-02-15 | $49.41 | $98.83 | 582,400 | — | — |
| 2008-02-14 | $49.66 | $99.33 | 587,000 | — | — |
| 2008-02-13 | $50.68 | $101.37 | 817,700 | — | — |
| 2008-02-12 | $49.57 | $99.15 | 1,213,200 | — | — |
| 2008-02-11 | $49.75 | $99.51 | 806,000 | — | — |
| 2008-02-08 | $48.73 | $97.47 | 848,100 | — | — |
| 2008-02-07 | $49.10 | $98.21 | 877,600 | — | — |
| 2008-02-06 | $48.62 | $97.25 | 821,800 | — | — |
| 2008-02-05 | $48.97 | $97.95 | 862,500 | — | — |
| 2008-02-04 | $50.58 | $101.17 | 1,149,100 | — | — |
| 2008-02-01 | $51.32 | $102.65 | 1,212,600 | — | — |
| 2008-01-31 | $51.36 | $102.73 | 1,769,900 | — | — |
| 2008-01-30 | $48.51 | $97.03 | 927,800 | — | — |
| 2008-01-29 | $48.67 | $97.35 | 742,400 | — | — |
| 2008-01-28 | $48.91 | $97.83 | 1,725,400 | — | — |
| 2008-01-25 | $46.58 | $93.17 | 1,545,100 | — | — |
| 2008-01-24 | $46.06 | $92.13 | 2,041,700 | — | — |
| 2008-01-23 | $46.48 | $92.97 | 3,831,500 | — | — |
| 2008-01-22 | $46.25 | $92.51 | 1,840,500 | — | — |
| 2008-01-18 | $46.63 | $93.27 | 1,445,900 | — | — |
| 2008-01-17 | $46.33 | $92.67 | 1,613,300 | — | — |
| 2008-01-16 | $46.85 | $93.71 | 1,619,900 | — | — |
| 2008-01-15 | $46.36 | $92.73 | 928,200 | — | — |
| 2008-01-14 | $46.60 | $93.21 | 881,700 | — | — |
| 2008-01-11 | $46.03 | $92.07 | 980,000 | — | — |
| 2008-01-10 | $46.46 | $92.93 | 1,626,400 | — | — |
| 2008-01-09 | $45.49 | $90.99 | 2,249,400 | — | — |
| 2008-01-08 | $44.62 | $89.25 | 2,302,400 | — | — |
| 2008-01-07 | $44.84 | $89.69 | 1,041,400 | — | — |
| 2008-01-04 | $44.35 | $88.71 | 1,166,800 | — | — |
| 2008-01-03 | $45.77 | $91.55 | 768,100 | — | — |
| 2008-01-02 | $46.56 | $93.13 | 1,296,600 | — | — |