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
- 1999-11-23 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 | $44.55 | $44.55 | 338,800 | — | — |
| 2008-12-30 | $42.21 | $42.21 | 253,900 | — | — |
| 2008-12-29 | $40.15 | $40.15 | 238,200 | — | — |
| 2008-12-26 | $40.72 | $40.72 | 153,300 | — | — |
| 2008-12-24 | $40.02 | $40.02 | 81,300 | — | — |
| 2008-12-23 | $39.58 | $39.58 | 218,500 | — | — |
| 2008-12-22 | $40.59 | $40.59 | 196,700 | — | — |
| 2008-12-19 | $41.53 | $41.53 | 427,100 | — | — |
| 2008-12-18 | $41.42 | $41.42 | 224,800 | — | — |
| 2008-12-17 | $41.22 | $41.22 | 226,800 | — | — |
| 2008-12-16 | $41.99 | $41.99 | 364,400 | — | — |
| 2008-12-15 | $38.24 | $38.24 | 334,100 | — | — |
| 2008-12-12 | $39.18 | $39.18 | 383,400 | — | — |
| 2008-12-11 | $39.40 | $39.40 | 306,000 | — | — |
| 2008-12-10 | $41.02 | $41.02 | 203,900 | — | — |
| 2008-12-09 | $39.76 | $39.76 | 190,600 | — | — |
| 2008-12-08 | $40.31 | $40.31 | 269,000 | — | — |
| 2008-12-05 | $38.52 | $38.52 | 208,600 | — | — |
| 2008-12-04 | $36.68 | $36.68 | 261,600 | — | — |
| 2008-12-03 | $38.73 | $38.73 | 271,000 | — | — |
| 2008-12-02 | $38.80 | $38.80 | 362,400 | — | — |
| 2008-12-01 | $36.28 | $36.28 | 237,700 | — | — |
| 2008-11-28 | $40.62 | $40.62 | 65,900 | — | — |
| 2008-11-26 | $39.82 | $39.82 | 202,300 | — | — |
| 2008-11-25 | $38.02 | $38.02 | 205,800 | — | — |
| 2008-11-24 | $38.23 | $38.23 | 445,600 | — | — |
| 2008-11-21 | $37.74 | $37.74 | 386,500 | — | — |
| 2008-11-20 | $35.98 | $35.98 | 498,700 | — | — |
| 2008-11-19 | $37.68 | $37.68 | 178,600 | — | — |
| 2008-11-18 | $41.51 | $41.51 | 327,800 | — | — |
| 2008-11-17 | $40.83 | $40.83 | 199,300 | — | — |
| 2008-11-14 | $39.98 | $39.98 | 262,600 | — | — |
| 2008-11-13 | $44.34 | $44.34 | 353,400 | — | — |
| 2008-11-12 | $41.51 | $41.51 | 387,700 | — | — |
| 2008-11-11 | $41.43 | $41.43 | 273,500 | — | — |
| 2008-11-10 | $40.86 | $40.86 | 161,000 | — | — |
| 2008-11-07 | $40.90 | $40.90 | 168,700 | — | — |
| 2008-11-06 | $40.65 | $40.65 | 174,900 | — | — |
| 2008-11-05 | $41.89 | $41.89 | 261,400 | — | — |
| 2008-11-04 | $44.80 | $44.80 | 176,300 | — | — |
| 2008-11-03 | $45.03 | $45.03 | 219,300 | — | — |
| 2008-10-31 | $45.57 | $45.57 | 270,000 | — | — |
| 2008-10-30 | $43.87 | $43.87 | 238,500 | — | — |
| 2008-10-29 | $42.59 | $42.59 | 389,500 | — | — |
| 2008-10-28 | $40.93 | $40.93 | 443,400 | — | — |
| 2008-10-27 | $36.75 | $36.75 | 426,800 | — | — |
| 2008-10-24 | $40.43 | $40.43 | 187,100 | — | — |
| 2008-10-23 | $43.21 | $43.21 | 299,600 | — | — |
| 2008-10-22 | $43.35 | $43.35 | 223,900 | — | — |
| 2008-10-21 | $45.25 | $45.25 | 180,800 | — | — |
| 2008-10-20 | $46.87 | $46.87 | 199,000 | — | — |
| 2008-10-17 | $44.17 | $44.17 | 347,400 | — | — |
| 2008-10-16 | $46.52 | $46.52 | 371,300 | — | — |
| 2008-10-15 | $41.15 | $41.15 | 143,100 | — | — |
| 2008-10-14 | $46.23 | $46.23 | 294,400 | — | — |
| 2008-10-13 | $46.69 | $46.69 | 126,600 | — | — |
| 2008-10-10 | $42.80 | $42.80 | 519,000 | — | — |
| 2008-10-09 | $42.50 | $42.50 | 364,200 | — | — |
| 2008-10-08 | $46.27 | $46.27 | 356,900 | — | — |
| 2008-10-07 | $49.32 | $49.32 | 276,000 | — | — |
| 2008-10-06 | $51.54 | $51.54 | 304,200 | — | — |
| 2008-10-03 | $54.12 | $54.12 | 250,900 | — | — |
| 2008-10-02 | $53.28 | $53.28 | 154,200 | — | — |
| 2008-10-01 | $56.17 | $56.17 | 207,500 | — | — |
| 2008-09-30 | $57.16 | $57.16 | 439,300 | — | — |
| 2008-09-29 | $54.02 | $54.02 | 432,100 | — | — |
| 2008-09-26 | $56.34 | $56.34 | 285,600 | — | — |
| 2008-09-25 | $55.45 | $55.45 | 358,700 | — | — |
| 2008-09-24 | $55.56 | $55.56 | 264,900 | — | — |
| 2008-09-23 | $57.51 | $57.51 | 230,800 | — | — |
| 2008-09-22 | $58.20 | $58.20 | 299,900 | — | — |
| 2008-09-19 | $59.38 | $59.38 | 631,200 | — | — |
| 2008-09-18 | $58.74 | $58.74 | 378,500 | — | — |
| 2008-09-17 | $55.55 | $55.55 | 275,600 | — | — |
| 2008-09-16 | $59.00 | $59.00 | 221,200 | — | — |
| 2008-09-15 | $58.26 | $58.26 | 289,200 | — | — |
| 2008-09-12 | $59.91 | $59.91 | 127,500 | — | — |
| 2008-09-11 | $59.77 | $59.77 | 142,500 | — | — |
| 2008-09-10 | $58.62 | $58.62 | 186,800 | — | — |
| 2008-09-09 | $58.25 | $58.25 | 183,200 | — | — |
| 2008-09-08 | $60.39 | $60.39 | 244,400 | — | — |
| 2008-09-05 | $58.63 | $58.63 | 424,300 | — | — |
| 2008-09-04 | $58.79 | $58.79 | 269,800 | — | — |
| 2008-09-03 | $62.57 | $62.57 | 280,300 | — | — |
| 2008-09-02 | $62.81 | $62.81 | 419,700 | — | — |
| 2008-08-29 | $62.33 | $62.33 | 140,600 | — | — |
| 2008-08-28 | $63.50 | $63.50 | 225,000 | — | — |
| 2008-08-27 | $61.37 | $61.37 | 234,300 | — | — |
| 2008-08-26 | $61.56 | $61.56 | 197,000 | — | — |
| 2008-08-25 | $61.91 | $61.91 | 263,700 | — | — |
| 2008-08-22 | $63.18 | $63.18 | 220,600 | — | — |
| 2008-08-21 | $63.12 | $63.12 | 242,700 | — | — |
| 2008-08-20 | $63.13 | $63.13 | 190,300 | — | — |
| 2008-08-19 | $63.01 | $63.01 | 212,600 | — | — |
| 2008-08-18 | $64.24 | $64.24 | 281,700 | — | — |
| 2008-08-15 | $64.52 | $64.52 | 358,800 | — | — |
| 2008-08-14 | $64.06 | $64.06 | 236,600 | — | — |
| 2008-08-13 | $63.70 | $63.70 | 216,200 | — | — |
| 2008-08-12 | $63.31 | $63.31 | 235,300 | — | — |
| 2008-08-11 | $63.50 | $63.50 | 287,300 | — | — |
| 2008-08-08 | $64.08 | $64.08 | 197,400 | — | — |
| 2008-08-07 | $62.17 | $62.17 | 303,600 | — | — |
| 2008-08-06 | $62.08 | $62.08 | 518,600 | — | — |
| 2008-08-05 | $64.26 | $64.26 | 215,300 | — | — |
| 2008-08-04 | $63.29 | $63.29 | 210,300 | — | — |
| 2008-08-01 | $62.93 | $62.93 | 162,300 | — | — |
| 2008-07-31 | $62.90 | $62.90 | 255,700 | — | — |
| 2008-07-30 | $63.13 | $63.13 | 365,000 | — | — |
| 2008-07-29 | $62.71 | $62.71 | 366,800 | — | — |
| 2008-07-28 | $61.58 | $61.58 | 1,228,800 | — | — |
| 2008-07-25 | $65.17 | $65.17 | 653,500 | — | — |
| 2008-07-24 | $63.44 | $63.44 | 1,151,200 | — | — |
| 2008-07-23 | $55.22 | $55.22 | 245,700 | — | — |
| 2008-07-22 | $55.54 | $55.54 | 406,100 | — | — |
| 2008-07-21 | $53.00 | $53.00 | 259,400 | — | — |
| 2008-07-18 | $53.68 | $53.68 | 212,000 | — | — |
| 2008-07-17 | $54.09 | $54.09 | 395,100 | — | — |
| 2008-07-16 | $53.20 | $53.20 | 278,000 | — | — |
| 2008-07-15 | $51.32 | $51.32 | 586,100 | — | — |
| 2008-07-14 | $51.26 | $51.26 | 297,200 | — | — |
| 2008-07-11 | $51.27 | $51.27 | 245,000 | — | — |
| 2008-07-10 | $51.26 | $51.26 | 341,300 | — | — |
| 2008-07-09 | $49.96 | $49.96 | 217,000 | — | — |
| 2008-07-08 | $50.71 | $50.71 | 316,000 | — | — |
| 2008-07-07 | $49.01 | $49.01 | 230,200 | — | — |
| 2008-07-03 | $49.37 | $49.37 | 186,200 | — | — |
| 2008-07-02 | $49.15 | $49.15 | 406,800 | — | — |
| 2008-07-01 | $49.59 | $49.59 | 439,600 | — | — |
| 2008-06-30 | $48.79 | $48.79 | 466,700 | — | — |
| 2008-06-27 | $48.94 | $48.94 | 679,000 | — | — |
| 2008-06-26 | $51.08 | $51.08 | 377,200 | — | — |
| 2008-06-25 | $52.94 | $52.94 | 290,100 | — | — |
| 2008-06-24 | $53.49 | $53.49 | 318,500 | — | — |
| 2008-06-23 | $53.85 | $53.85 | 253,300 | — | — |
| 2008-06-20 | $53.05 | $53.05 | 411,600 | — | — |
| 2008-06-19 | $53.89 | $53.89 | 264,300 | — | — |
| 2008-06-18 | $52.18 | $52.18 | 341,200 | — | — |
| 2008-06-17 | $52.08 | $52.08 | 367,300 | — | — |
| 2008-06-16 | $51.35 | $51.35 | 270,500 | — | — |
| 2008-06-13 | $51.82 | $51.82 | 234,900 | — | — |
| 2008-06-12 | $50.87 | $50.87 | 207,500 | — | — |
| 2008-06-11 | $50.28 | $50.28 | 179,800 | — | — |
| 2008-06-10 | $51.90 | $51.90 | 223,300 | — | — |
| 2008-06-09 | $51.65 | $51.65 | 318,000 | — | — |
| 2008-06-06 | $51.71 | $51.71 | 240,300 | — | — |
| 2008-06-05 | $54.86 | $54.86 | 227,500 | — | — |
| 2008-06-04 | $53.60 | $53.60 | 232,400 | — | — |
| 2008-06-03 | $53.15 | $53.15 | 325,000 | — | — |
| 2008-06-02 | $54.79 | $54.79 | 150,600 | — | — |
| 2008-05-30 | $55.68 | $55.68 | 180,700 | — | — |
| 2008-05-29 | $55.46 | $55.46 | 242,700 | — | — |
| 2008-05-28 | $54.40 | $54.40 | 212,300 | — | — |
| 2008-05-27 | $54.55 | $54.55 | 177,500 | — | — |
| 2008-05-23 | $54.27 | $54.27 | 179,600 | — | — |
| 2008-05-22 | $55.22 | $55.22 | 160,100 | — | — |
| 2008-05-21 | $55.62 | $55.62 | 177,600 | — | — |
| 2008-05-20 | $56.49 | $56.49 | 272,700 | — | — |
| 2008-05-19 | $57.90 | $57.90 | 197,400 | — | — |
| 2008-05-16 | $58.17 | $58.17 | 180,600 | — | — |
| 2008-05-15 | $58.85 | $58.85 | 179,500 | — | — |
| 2008-05-14 | $58.50 | $58.50 | 231,900 | — | — |
| 2008-05-13 | $58.37 | $58.37 | 245,300 | — | — |
| 2008-05-12 | $58.28 | $58.28 | 187,300 | — | — |
| 2008-05-09 | $57.76 | $57.76 | 296,100 | — | — |
| 2008-05-08 | $57.85 | $57.85 | 333,400 | — | — |
| 2008-05-07 | $56.90 | $56.90 | 279,500 | — | — |
| 2008-05-06 | $58.06 | $58.06 | 291,800 | — | — |
| 2008-05-05 | $59.05 | $59.05 | 236,900 | — | — |
| 2008-05-02 | $58.92 | $58.92 | 275,200 | — | — |
| 2008-05-01 | $59.56 | $59.56 | 328,900 | — | — |
| 2008-04-30 | $58.73 | $58.73 | 437,400 | — | — |
| 2008-04-29 | $57.45 | $57.45 | 458,000 | — | — |
| 2008-04-28 | $58.24 | $58.24 | 660,200 | — | — |
| 2008-04-25 | $58.39 | $58.39 | 381,400 | — | — |
| 2008-04-24 | $58.31 | $58.31 | 561,500 | — | — |
| 2008-04-23 | $57.08 | $57.08 | 1,262,700 | — | — |
| 2008-04-22 | $47.83 | $47.83 | 307,900 | — | — |
| 2008-04-21 | $48.89 | $48.89 | 125,900 | — | — |
| 2008-04-18 | $49.73 | $49.73 | 195,100 | — | — |
| 2008-04-17 | $48.19 | $48.19 | 148,100 | — | — |
| 2008-04-16 | $48.91 | $48.91 | 179,200 | — | — |
| 2008-04-15 | $47.15 | $47.15 | 226,300 | — | — |
| 2008-04-14 | $47.25 | $47.25 | 204,100 | — | — |
| 2008-04-11 | $47.70 | $47.70 | 327,600 | — | — |
| 2008-04-10 | $48.59 | $48.59 | 369,800 | — | — |
| 2008-04-09 | $48.00 | $48.00 | 408,700 | — | — |
| 2008-04-08 | $48.18 | $48.18 | 438,800 | — | — |
| 2008-04-07 | $47.87 | $47.87 | 174,000 | — | — |
| 2008-04-04 | $48.26 | $48.26 | 353,800 | — | — |
| 2008-04-03 | $47.95 | $47.95 | 231,900 | — | — |
| 2008-04-02 | $48.57 | $48.57 | 243,000 | — | — |
| 2008-04-01 | $48.45 | $48.45 | 271,300 | — | — |
| 2008-03-31 | $47.00 | $47.00 | 284,800 | — | — |
| 2008-03-28 | $46.89 | $46.89 | 307,000 | — | — |
| 2008-03-27 | $46.08 | $46.08 | 212,200 | — | — |
| 2008-03-26 | $46.25 | $46.25 | 222,200 | — | — |
| 2008-03-25 | $46.03 | $46.03 | 176,400 | — | — |
| 2008-03-24 | $46.38 | $46.38 | 195,600 | — | — |
| 2008-03-20 | $45.57 | $45.57 | 619,600 | — | — |
| 2008-03-19 | $44.83 | $44.83 | 244,700 | — | — |
| 2008-03-18 | $46.31 | $46.31 | 265,300 | — | — |
| 2008-03-17 | $44.16 | $44.16 | 328,600 | — | — |
| 2008-03-14 | $44.37 | $44.37 | 287,700 | — | — |
| 2008-03-13 | $45.68 | $45.68 | 239,800 | — | — |
| 2008-03-12 | $44.57 | $44.57 | 386,900 | — | — |
| 2008-03-11 | $44.86 | $44.86 | 526,200 | — | — |
| 2008-03-10 | $44.22 | $44.22 | 407,000 | — | — |
| 2008-03-07 | $44.15 | $44.15 | 329,000 | — | — |
| 2008-03-06 | $44.63 | $44.63 | 438,600 | — | — |
| 2008-03-05 | $44.82 | $44.82 | 363,400 | — | — |
| 2008-03-04 | $44.91 | $44.91 | 515,800 | — | — |
| 2008-03-03 | $45.01 | $45.01 | 406,700 | — | — |
| 2008-02-29 | $44.40 | $44.40 | 260,200 | — | — |
| 2008-02-28 | $45.76 | $45.76 | 313,200 | — | — |
| 2008-02-27 | $45.95 | $45.95 | 274,400 | — | — |
| 2008-02-26 | $46.84 | $46.84 | 261,600 | — | — |
| 2008-02-25 | $48.03 | $48.03 | 238,200 | — | — |
| 2008-02-22 | $47.21 | $47.21 | 194,500 | — | — |
| 2008-02-21 | $47.02 | $47.02 | 217,800 | — | — |
| 2008-02-20 | $48.09 | $48.09 | 194,100 | — | — |
| 2008-02-19 | $47.78 | $47.78 | 201,100 | — | — |
| 2008-02-15 | $46.31 | $46.31 | 202,100 | — | — |
| 2008-02-14 | $47.34 | $47.34 | 203,700 | — | — |
| 2008-02-13 | $48.84 | $48.84 | 235,700 | — | — |
| 2008-02-12 | $47.69 | $47.69 | 351,500 | — | — |
| 2008-02-11 | $47.51 | $47.51 | 243,000 | — | — |
| 2008-02-08 | $47.88 | $47.88 | 324,600 | — | — |
| 2008-02-07 | $48.54 | $48.54 | 353,200 | — | — |
| 2008-02-06 | $48.83 | $48.83 | 204,900 | — | — |
| 2008-02-05 | $49.85 | $49.85 | 426,300 | — | — |
| 2008-02-04 | $51.86 | $51.86 | 339,600 | — | — |
| 2008-02-01 | $52.50 | $52.50 | 191,600 | — | — |
| 2008-01-31 | $51.63 | $51.63 | 256,300 | — | — |
| 2008-01-30 | $50.64 | $50.64 | 309,600 | — | — |
| 2008-01-29 | $51.06 | $51.06 | 205,100 | — | — |
| 2008-01-28 | $51.44 | $51.44 | 316,500 | — | — |
| 2008-01-25 | $50.52 | $50.52 | 454,500 | — | — |
| 2008-01-24 | $50.88 | $50.88 | 625,300 | — | — |
| 2008-01-23 | $50.00 | $50.00 | 510,900 | — | — |
| 2008-01-22 | $50.54 | $50.54 | 370,700 | — | — |
| 2008-01-18 | $52.03 | $52.03 | 426,100 | — | — |
| 2008-01-17 | $52.12 | $52.12 | 203,500 | — | — |
| 2008-01-16 | $53.81 | $53.81 | 187,000 | — | — |
| 2008-01-15 | $52.96 | $52.96 | 338,200 | — | — |
| 2008-01-14 | $52.90 | $52.90 | 311,300 | — | — |
| 2008-01-11 | $53.64 | $53.64 | 353,100 | — | — |
| 2008-01-10 | $52.36 | $52.36 | 489,300 | — | — |
| 2008-01-09 | $53.31 | $53.31 | 545,300 | — | — |
| 2008-01-08 | $51.65 | $51.65 | 474,300 | — | — |
| 2008-01-07 | $52.23 | $52.23 | 388,000 | — | — |
| 2008-01-04 | $51.01 | $51.01 | 193,600 | — | — |
| 2008-01-03 | $52.09 | $52.09 | 148,400 | — | — |
| 2008-01-02 | $51.62 | $51.62 | 198,300 | — | — |