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 | $50.10 | $69.99 | 273,000 | — | — |
| 2008-12-30 | $48.30 | $67.47 | 203,800 | — | — |
| 2008-12-29 | $47.54 | $66.41 | 229,000 | — | — |
| 2008-12-26 | $47.66 | $66.58 | 152,500 | — | — |
| 2008-12-24 | $47.13 | $65.84 | 71,600 | — | — |
| 2008-12-23 | $46.75 | $65.31 | 185,500 | — | — |
| 2008-12-22 | $48.06 | $67.14 | 281,500 | — | — |
| 2008-12-19 | $48.56 | $67.84 | 417,300 | — | — |
| 2008-12-18 | $48.60 | $67.89 | 323,100 | — | — |
| 2008-12-17 | $47.30 | $66.08 | 323,900 | — | — |
| 2008-12-16 | $46.96 | $65.60 | 250,500 | — | — |
| 2008-12-15 | $45.54 | $63.62 | 134,100 | — | — |
| 2008-12-12 | $46.27 | $64.64 | 254,500 | — | — |
| 2008-12-11 | $45.18 | $63.12 | 334,100 | — | — |
| 2008-12-10 | $46.41 | $64.83 | 362,100 | — | — |
| 2008-12-09 | $46.31 | $64.69 | 216,500 | — | — |
| 2008-12-08 | $46.96 | $65.60 | 363,400 | — | — |
| 2008-12-05 | $46.11 | $64.41 | 327,700 | — | — |
| 2008-12-04 | $45.97 | $64.22 | 298,100 | — | — |
| 2008-12-03 | $47.37 | $66.17 | 226,800 | — | — |
| 2008-12-02 | $45.84 | $64.04 | 253,700 | — | — |
| 2008-12-01 | $43.41 | $60.64 | 238,500 | — | — |
| 2008-11-28 | $47.38 | $66.19 | 69,400 | — | — |
| 2008-11-26 | $46.76 | $65.32 | 412,500 | — | — |
| 2008-11-25 | $44.61 | $62.32 | 369,900 | — | — |
| 2008-11-24 | $42.60 | $59.51 | 664,900 | — | — |
| 2008-11-21 | $42.07 | $58.77 | 430,100 | — | — |
| 2008-11-20 | $41.99 | $58.66 | 446,100 | — | — |
| 2008-11-19 | $44.48 | $62.14 | 328,000 | — | — |
| 2008-11-18 | $47.87 | $66.87 | 431,200 | — | — |
| 2008-11-17 | $47.76 | $66.72 | 357,000 | — | — |
| 2008-11-14 | $48.33 | $67.52 | 504,500 | — | — |
| 2008-11-13 | $51.75 | $72.29 | 438,000 | — | — |
| 2008-11-12 | $47.61 | $66.51 | 283,200 | — | — |
| 2008-11-11 | $49.97 | $69.33 | 236,900 | — | — |
| 2008-11-10 | $50.65 | $70.28 | 175,900 | — | — |
| 2008-11-07 | $50.15 | $69.58 | 167,500 | — | — |
| 2008-11-06 | $49.50 | $68.68 | 376,800 | — | — |
| 2008-11-05 | $53.02 | $73.56 | 186,300 | — | — |
| 2008-11-04 | $54.05 | $74.99 | 406,000 | — | — |
| 2008-11-03 | $52.92 | $73.43 | 204,300 | — | — |
| 2008-10-31 | $52.99 | $73.52 | 320,500 | — | — |
| 2008-10-30 | $52.11 | $72.30 | 300,000 | — | — |
| 2008-10-29 | $49.62 | $68.85 | 427,000 | — | — |
| 2008-10-28 | $48.81 | $67.72 | 718,300 | — | — |
| 2008-10-27 | $43.47 | $60.31 | 393,300 | — | — |
| 2008-10-24 | $44.36 | $61.55 | 300,200 | — | — |
| 2008-10-23 | $46.12 | $63.99 | 431,100 | — | — |
| 2008-10-22 | $46.86 | $65.02 | 625,500 | — | — |
| 2008-10-21 | $50.71 | $70.36 | 290,600 | — | — |
| 2008-10-20 | $52.61 | $72.99 | 136,600 | — | — |
| 2008-10-17 | $50.22 | $69.68 | 235,200 | — | — |
| 2008-10-16 | $50.02 | $69.40 | 544,200 | — | — |
| 2008-10-15 | $49.57 | $68.78 | 628,600 | — | — |
| 2008-10-14 | $53.77 | $74.60 | 580,400 | — | — |
| 2008-10-13 | $52.77 | $73.22 | 180,100 | — | — |
| 2008-10-10 | $47.34 | $65.68 | 619,500 | — | — |
| 2008-10-09 | $48.99 | $67.97 | 345,300 | — | — |
| 2008-10-08 | $52.13 | $72.33 | 754,800 | — | — |
| 2008-10-07 | $53.37 | $74.05 | 488,200 | — | — |
| 2008-10-06 | $54.65 | $75.83 | 790,900 | — | — |
| 2008-10-03 | $59.28 | $82.25 | 242,600 | — | — |
| 2008-10-02 | $59.34 | $82.33 | 423,200 | — | — |
| 2008-10-01 | $62.14 | $86.22 | 322,000 | — | — |
| 2008-09-30 | $63.49 | $88.09 | 335,000 | — | — |
| 2008-09-29 | $63.39 | $87.95 | 359,200 | — | — |
| 2008-09-26 | $66.81 | $92.70 | 140,900 | — | — |
| 2008-09-25 | $66.26 | $91.93 | 241,200 | — | — |
| 2008-09-24 | $65.22 | $90.49 | 174,400 | — | — |
| 2008-09-23 | $65.81 | $91.31 | 391,300 | — | — |
| 2008-09-22 | $66.11 | $91.73 | 255,200 | — | — |
| 2008-09-19 | $66.59 | $92.39 | 336,300 | — | — |
| 2008-09-18 | $63.88 | $88.63 | 649,000 | — | — |
| 2008-09-17 | $63.50 | $88.10 | 582,500 | — | — |
| 2008-09-16 | $64.17 | $89.03 | 717,700 | — | — |
| 2008-09-15 | $65.49 | $90.87 | 234,800 | — | — |
| 2008-09-12 | $67.86 | $94.15 | 312,500 | — | — |
| 2008-09-11 | $67.13 | $93.14 | 315,400 | — | — |
| 2008-09-10 | $66.57 | $92.36 | 387,400 | — | — |
| 2008-09-09 | $64.92 | $90.07 | 212,800 | — | — |
| 2008-09-08 | $65.83 | $91.34 | 195,600 | — | — |
| 2008-09-05 | $64.33 | $89.26 | 215,000 | — | — |
| 2008-09-04 | $64.92 | $90.07 | 374,200 | — | — |
| 2008-09-03 | $64.35 | $89.28 | 158,600 | — | — |
| 2008-09-02 | $64.33 | $89.26 | 104,100 | — | — |
| 2008-08-29 | $64.57 | $89.59 | 128,000 | — | — |
| 2008-08-28 | $65.54 | $90.94 | 148,400 | — | — |
| 2008-08-27 | $64.23 | $89.12 | 174,000 | — | — |
| 2008-08-26 | $63.55 | $88.17 | 289,200 | — | — |
| 2008-08-25 | $64.36 | $89.30 | 286,800 | — | — |
| 2008-08-22 | $65.25 | $90.53 | 308,800 | — | — |
| 2008-08-21 | $64.58 | $89.60 | 176,000 | — | — |
| 2008-08-20 | $64.51 | $89.51 | 184,300 | — | — |
| 2008-08-19 | $64.70 | $89.77 | 224,400 | — | — |
| 2008-08-18 | $66.01 | $91.59 | 289,200 | — | — |
| 2008-08-15 | $66.00 | $91.57 | 310,700 | — | — |
| 2008-08-14 | $65.35 | $90.67 | 258,400 | — | — |
| 2008-08-13 | $64.04 | $88.85 | 181,900 | — | — |
| 2008-08-12 | $64.42 | $88.91 | 326,000 | — | — |
| 2008-08-11 | $64.83 | $89.48 | 242,900 | — | — |
| 2008-08-08 | $64.82 | $89.46 | 260,200 | — | — |
| 2008-08-07 | $63.29 | $87.35 | 221,800 | — | — |
| 2008-08-06 | $64.73 | $89.34 | 174,400 | — | — |
| 2008-08-05 | $65.00 | $89.71 | 239,600 | — | — |
| 2008-08-04 | $64.03 | $88.37 | 302,900 | — | — |
| 2008-08-01 | $62.68 | $86.51 | 247,500 | — | — |
| 2008-07-31 | $61.32 | $84.63 | 387,700 | — | — |
| 2008-07-30 | $64.75 | $89.36 | 504,700 | — | — |
| 2008-07-29 | $62.96 | $86.89 | 1,071,800 | — | — |
| 2008-07-28 | $54.94 | $75.83 | 227,100 | — | — |
| 2008-07-25 | $55.06 | $75.99 | 174,900 | — | — |
| 2008-07-24 | $54.33 | $74.98 | 213,600 | — | — |
| 2008-07-23 | $55.18 | $76.16 | 211,200 | — | — |
| 2008-07-22 | $54.28 | $74.91 | 240,100 | — | — |
| 2008-07-21 | $54.01 | $74.54 | 149,800 | — | — |
| 2008-07-18 | $53.44 | $73.76 | 225,600 | — | — |
| 2008-07-17 | $53.47 | $73.80 | 354,600 | — | — |
| 2008-07-16 | $52.80 | $72.87 | 315,700 | — | — |
| 2008-07-15 | $52.61 | $72.61 | 351,300 | — | — |
| 2008-07-14 | $52.89 | $73.00 | 269,200 | — | — |
| 2008-07-11 | $53.89 | $74.38 | 151,300 | — | — |
| 2008-07-10 | $54.71 | $75.51 | 271,900 | — | — |
| 2008-07-09 | $54.25 | $74.87 | 211,900 | — | — |
| 2008-07-08 | $54.69 | $75.48 | 279,700 | — | — |
| 2008-07-07 | $54.09 | $74.65 | 157,300 | — | — |
| 2008-07-03 | $54.11 | $74.68 | 93,200 | — | — |
| 2008-07-02 | $54.04 | $74.58 | 201,400 | — | — |
| 2008-07-01 | $55.93 | $77.19 | 205,200 | — | — |
| 2008-06-30 | $55.59 | $76.72 | 213,800 | — | — |
| 2008-06-27 | $55.87 | $77.11 | 314,600 | — | — |
| 2008-06-26 | $56.26 | $77.65 | 280,100 | — | — |
| 2008-06-25 | $57.31 | $79.10 | 344,800 | — | — |
| 2008-06-24 | $57.37 | $79.18 | 279,100 | — | — |
| 2008-06-23 | $57.76 | $79.72 | 200,000 | — | — |
| 2008-06-20 | $58.04 | $80.10 | 479,100 | — | — |
| 2008-06-19 | $58.21 | $80.34 | 278,500 | — | — |
| 2008-06-18 | $58.03 | $80.09 | 143,800 | — | — |
| 2008-06-17 | $58.78 | $81.13 | 205,200 | — | — |
| 2008-06-16 | $59.27 | $81.80 | 140,600 | — | — |
| 2008-06-13 | $59.26 | $81.79 | 225,000 | — | — |
| 2008-06-12 | $58.11 | $80.20 | 279,700 | — | — |
| 2008-06-11 | $58.05 | $80.12 | 295,600 | — | — |
| 2008-06-10 | $58.29 | $80.45 | 212,500 | — | — |
| 2008-06-09 | $57.84 | $79.83 | 157,500 | — | — |
| 2008-06-06 | $58.27 | $80.42 | 168,000 | — | — |
| 2008-06-05 | $60.14 | $83.00 | 213,100 | — | — |
| 2008-06-04 | $59.05 | $81.50 | 181,400 | — | — |
| 2008-06-03 | $59.39 | $81.97 | 229,100 | — | — |
| 2008-06-02 | $59.25 | $81.77 | 269,900 | — | — |
| 2008-05-30 | $59.29 | $81.83 | 279,100 | — | — |
| 2008-05-29 | $58.69 | $81.00 | 258,400 | — | — |
| 2008-05-28 | $57.22 | $78.97 | 325,300 | — | — |
| 2008-05-27 | $56.59 | $78.10 | 169,400 | — | — |
| 2008-05-23 | $55.39 | $76.45 | 114,700 | — | — |
| 2008-05-22 | $56.62 | $78.14 | 187,600 | — | — |
| 2008-05-21 | $56.36 | $77.79 | 108,900 | — | — |
| 2008-05-20 | $57.11 | $78.82 | 225,200 | — | — |
| 2008-05-19 | $57.91 | $79.92 | 254,500 | — | — |
| 2008-05-16 | $58.07 | $80.15 | 121,300 | — | — |
| 2008-05-15 | $57.62 | $79.52 | 142,800 | — | — |
| 2008-05-14 | $57.93 | $79.95 | 413,500 | — | — |
| 2008-05-13 | $57.09 | $78.79 | 271,000 | — | — |
| 2008-05-12 | $56.98 | $78.17 | 293,600 | — | — |
| 2008-05-09 | $56.81 | $77.94 | 482,900 | — | — |
| 2008-05-08 | $57.13 | $78.38 | 270,700 | — | — |
| 2008-05-07 | $56.95 | $78.13 | 221,500 | — | — |
| 2008-05-06 | $56.95 | $78.13 | 360,800 | — | — |
| 2008-05-05 | $56.61 | $77.66 | 240,800 | — | — |
| 2008-05-02 | $56.43 | $77.42 | 189,900 | — | — |
| 2008-05-01 | $56.76 | $77.87 | 291,800 | — | — |
| 2008-04-30 | $55.09 | $75.58 | 528,100 | — | — |
| 2008-04-29 | $56.55 | $77.58 | 571,800 | — | — |
| 2008-04-28 | $52.94 | $72.63 | 232,600 | — | — |
| 2008-04-25 | $52.11 | $71.49 | 163,300 | — | — |
| 2008-04-24 | $51.94 | $71.26 | 244,400 | — | — |
| 2008-04-23 | $51.62 | $70.82 | 204,800 | — | — |
| 2008-04-22 | $51.57 | $70.75 | 265,300 | — | — |
| 2008-04-21 | $52.38 | $71.86 | 235,700 | — | — |
| 2008-04-18 | $52.89 | $72.56 | 215,500 | — | — |
| 2008-04-17 | $51.63 | $70.83 | 250,900 | — | — |
| 2008-04-16 | $52.11 | $71.49 | 408,600 | — | — |
| 2008-04-15 | $49.43 | $67.81 | 219,700 | — | — |
| 2008-04-14 | $49.30 | $67.64 | 177,000 | — | — |
| 2008-04-11 | $50.00 | $68.60 | 372,000 | — | — |
| 2008-04-10 | $50.54 | $69.34 | 313,200 | — | — |
| 2008-04-09 | $49.80 | $68.32 | 487,800 | — | — |
| 2008-04-08 | $50.09 | $68.72 | 334,700 | — | — |
| 2008-04-07 | $50.43 | $69.19 | 340,100 | — | — |
| 2008-04-04 | $49.65 | $68.12 | 390,700 | — | — |
| 2008-04-03 | $49.16 | $67.44 | 410,200 | — | — |
| 2008-04-02 | $49.67 | $68.14 | 393,700 | — | — |
| 2008-04-01 | $50.26 | $68.95 | 461,400 | — | — |
| 2008-03-31 | $47.71 | $65.45 | 434,000 | — | — |
| 2008-03-28 | $47.93 | $65.76 | 239,800 | — | — |
| 2008-03-27 | $48.63 | $66.72 | 356,400 | — | — |
| 2008-03-26 | $48.80 | $66.95 | 416,000 | — | — |
| 2008-03-25 | $50.10 | $68.73 | 272,300 | — | — |
| 2008-03-24 | $50.09 | $68.72 | 424,700 | — | — |
| 2008-03-20 | $49.26 | $67.58 | 310,200 | — | — |
| 2008-03-19 | $48.65 | $66.74 | 239,800 | — | — |
| 2008-03-18 | $50.08 | $68.71 | 243,300 | — | — |
| 2008-03-17 | $48.67 | $66.77 | 286,000 | — | — |
| 2008-03-14 | $49.30 | $67.64 | 372,900 | — | — |
| 2008-03-13 | $50.22 | $68.90 | 582,400 | — | — |
| 2008-03-12 | $50.59 | $69.41 | 469,600 | — | — |
| 2008-03-11 | $51.75 | $71.00 | 396,100 | — | — |
| 2008-03-10 | $51.02 | $70.00 | 336,800 | — | — |
| 2008-03-07 | $53.60 | $73.53 | 215,100 | — | — |
| 2008-03-06 | $54.24 | $74.41 | 337,500 | — | — |
| 2008-03-05 | $55.69 | $76.40 | 222,100 | — | — |
| 2008-03-04 | $56.67 | $77.75 | 279,400 | — | — |
| 2008-03-03 | $56.15 | $77.03 | 314,800 | — | — |
| 2008-02-29 | $56.55 | $77.14 | 613,500 | — | — |
| 2008-02-28 | $60.75 | $82.87 | 197,000 | — | — |
| 2008-02-27 | $60.86 | $83.02 | 149,200 | — | — |
| 2008-02-26 | $60.83 | $82.98 | 219,400 | — | — |
| 2008-02-25 | $60.70 | $82.80 | 246,300 | — | — |
| 2008-02-22 | $58.62 | $79.97 | 246,800 | — | — |
| 2008-02-21 | $59.07 | $80.58 | 348,500 | — | — |
| 2008-02-20 | $59.31 | $80.91 | 263,600 | — | — |
| 2008-02-19 | $59.19 | $80.74 | 156,800 | — | — |
| 2008-02-15 | $59.70 | $81.44 | 215,900 | — | — |
| 2008-02-14 | $59.89 | $81.70 | 287,100 | — | — |
| 2008-02-13 | $60.31 | $82.27 | 587,000 | — | — |
| 2008-02-12 | $58.40 | $79.67 | 395,200 | — | — |
| 2008-02-11 | $58.35 | $79.60 | 259,800 | — | — |
| 2008-02-08 | $58.82 | $80.24 | 245,500 | — | — |
| 2008-02-07 | $59.50 | $81.17 | 234,200 | — | — |
| 2008-02-06 | $58.65 | $80.01 | 154,500 | — | — |
| 2008-02-05 | $59.25 | $80.83 | 251,600 | — | — |
| 2008-02-04 | $60.50 | $82.53 | 208,800 | — | — |
| 2008-02-01 | $60.87 | $83.04 | 275,500 | — | — |
| 2008-01-31 | $59.12 | $80.65 | 244,900 | — | — |
| 2008-01-30 | $57.65 | $78.64 | 181,800 | — | — |
| 2008-01-29 | $58.07 | $79.22 | 302,500 | — | — |
| 2008-01-28 | $56.31 | $76.82 | 456,000 | — | — |
| 2008-01-25 | $56.60 | $77.21 | 439,500 | — | — |
| 2008-01-24 | $57.25 | $78.10 | 452,600 | — | — |
| 2008-01-23 | $57.00 | $77.76 | 489,200 | — | — |
| 2008-01-22 | $56.00 | $76.39 | 510,500 | — | — |
| 2008-01-18 | $56.65 | $77.28 | 624,900 | — | — |
| 2008-01-17 | $56.97 | $77.72 | 757,100 | — | — |
| 2008-01-16 | $57.61 | $78.59 | 478,000 | — | — |
| 2008-01-15 | $58.99 | $80.47 | 582,500 | — | — |
| 2008-01-14 | $61.20 | $83.49 | 463,300 | — | — |
| 2008-01-11 | $61.92 | $84.47 | 502,400 | — | — |
| 2008-01-10 | $61.20 | $83.49 | 481,800 | — | — |
| 2008-01-09 | $60.00 | $81.85 | 549,400 | — | — |
| 2008-01-08 | $59.69 | $81.43 | 705,100 | — | — |
| 2008-01-07 | $59.07 | $80.58 | 783,400 | — | — |
| 2008-01-04 | $61.25 | $83.55 | 535,300 | — | — |
| 2008-01-03 | $63.30 | $86.35 | 487,400 | — | — |
| 2008-01-02 | $63.09 | $86.06 | 515,200 | — | — |