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
- 1992-03-03 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 | $40.99 | $60.60 | 49,600 | — | — |
| 2008-12-30 | $39.75 | $58.76 | 34,000 | — | — |
| 2008-12-29 | $37.08 | $54.82 | 25,100 | — | — |
| 2008-12-26 | $37.62 | $55.61 | 21,100 | — | — |
| 2008-12-24 | $37.46 | $55.38 | 18,700 | — | — |
| 2008-12-23 | $37.42 | $55.32 | 23,300 | — | — |
| 2008-12-22 | $36.64 | $54.17 | 25,900 | — | — |
| 2008-12-19 | $36.88 | $54.52 | 89,200 | — | — |
| 2008-12-18 | $34.80 | $51.44 | 17,700 | — | — |
| 2008-12-17 | $34.58 | $51.12 | 40,000 | — | — |
| 2008-12-16 | $34.55 | $51.08 | 44,400 | — | — |
| 2008-12-15 | $31.17 | $46.08 | 35,700 | — | — |
| 2008-12-12 | $32.24 | $47.66 | 52,900 | — | — |
| 2008-12-11 | $32.71 | $48.36 | 23,700 | — | — |
| 2008-12-10 | $35.79 | $52.24 | 37,600 | — | — |
| 2008-12-09 | $35.65 | $52.04 | 38,500 | — | — |
| 2008-12-08 | $40.13 | $58.58 | 83,700 | — | — |
| 2008-12-05 | $37.45 | $54.67 | 36,000 | — | — |
| 2008-12-04 | $34.01 | $49.64 | 46,900 | — | — |
| 2008-12-03 | $33.04 | $48.23 | 64,700 | — | — |
| 2008-12-02 | $31.86 | $46.51 | 338,600 | — | — |
| 2008-12-01 | $31.01 | $45.27 | 124,600 | — | — |
| 2008-11-28 | $41.66 | $60.81 | 7,700 | — | — |
| 2008-11-26 | $40.67 | $59.37 | 40,800 | — | — |
| 2008-11-25 | $40.53 | $59.16 | 29,700 | — | — |
| 2008-11-24 | $39.47 | $57.62 | 39,700 | — | — |
| 2008-11-21 | $35.05 | $51.16 | 48,000 | — | — |
| 2008-11-20 | $32.00 | $46.71 | 30,400 | — | — |
| 2008-11-19 | $35.09 | $51.22 | 22,600 | — | — |
| 2008-11-18 | $38.27 | $55.86 | 38,300 | — | — |
| 2008-11-17 | $35.90 | $52.40 | 15,500 | — | — |
| 2008-11-14 | $36.83 | $53.76 | 21,500 | — | — |
| 2008-11-13 | $41.56 | $60.67 | 55,200 | — | — |
| 2008-11-12 | $36.85 | $53.79 | 42,400 | — | — |
| 2008-11-11 | $38.37 | $56.01 | 48,200 | — | — |
| 2008-11-10 | $38.32 | $55.94 | 34,000 | — | — |
| 2008-11-07 | $40.00 | $58.39 | 14,600 | — | — |
| 2008-11-06 | $40.06 | $58.48 | 17,600 | — | — |
| 2008-11-05 | $40.92 | $59.73 | 42,700 | — | — |
| 2008-11-04 | $43.00 | $62.77 | 55,600 | — | — |
| 2008-11-03 | $42.06 | $61.40 | 27,300 | — | — |
| 2008-10-31 | $42.28 | $61.72 | 35,700 | — | — |
| 2008-10-30 | $40.06 | $58.48 | 26,000 | — | — |
| 2008-10-29 | $40.49 | $59.10 | 28,500 | — | — |
| 2008-10-28 | $40.71 | $59.43 | 30,900 | — | — |
| 2008-10-27 | $36.65 | $53.50 | 15,000 | — | — |
| 2008-10-24 | $37.21 | $54.32 | 13,000 | — | — |
| 2008-10-23 | $38.61 | $56.36 | 18,900 | — | — |
| 2008-10-22 | $38.04 | $55.53 | 23,900 | — | — |
| 2008-10-21 | $39.30 | $57.37 | 14,900 | — | — |
| 2008-10-20 | $41.70 | $60.87 | 29,400 | — | — |
| 2008-10-17 | $39.75 | $58.02 | 55,400 | — | — |
| 2008-10-16 | $44.00 | $64.23 | 54,400 | — | — |
| 2008-10-15 | $38.77 | $56.59 | 84,400 | — | — |
| 2008-10-14 | $45.01 | $65.70 | 21,400 | — | — |
| 2008-10-13 | $46.92 | $68.49 | 56,500 | — | — |
| 2008-10-10 | $43.32 | $63.23 | 60,800 | — | — |
| 2008-10-09 | $34.55 | $50.43 | 49,300 | — | — |
| 2008-10-08 | $38.44 | $56.11 | 42,000 | — | — |
| 2008-10-07 | $37.99 | $55.45 | 35,400 | — | — |
| 2008-10-06 | $42.65 | $62.26 | 31,500 | — | — |
| 2008-10-03 | $42.63 | $62.23 | 32,100 | — | — |
| 2008-10-02 | $45.22 | $66.01 | 23,600 | — | — |
| 2008-10-01 | $47.70 | $69.63 | 19,100 | — | — |
| 2008-09-30 | $46.98 | $68.58 | 24,900 | — | — |
| 2008-09-29 | $45.52 | $66.45 | 30,200 | — | — |
| 2008-09-26 | $47.83 | $69.82 | 16,300 | — | — |
| 2008-09-25 | $47.72 | $69.66 | 20,900 | — | — |
| 2008-09-24 | $47.34 | $69.10 | 25,800 | — | — |
| 2008-09-23 | $47.48 | $69.31 | 43,900 | — | — |
| 2008-09-22 | $47.90 | $69.92 | 18,700 | — | — |
| 2008-09-19 | $48.89 | $71.37 | 172,500 | — | — |
| 2008-09-18 | $47.80 | $69.77 | 128,200 | — | — |
| 2008-09-17 | $43.39 | $63.34 | 45,300 | — | — |
| 2008-09-16 | $48.69 | $71.07 | 49,500 | — | — |
| 2008-09-15 | $45.37 | $66.23 | 28,400 | — | — |
| 2008-09-12 | $46.44 | $67.79 | 27,800 | — | — |
| 2008-09-11 | $47.17 | $68.85 | 40,600 | — | — |
| 2008-09-10 | $47.01 | $68.62 | 71,400 | — | — |
| 2008-09-09 | $47.11 | $68.77 | 61,300 | — | — |
| 2008-09-08 | $49.17 | $71.77 | 64,700 | — | — |
| 2008-09-05 | $48.73 | $71.13 | 42,000 | — | — |
| 2008-09-04 | $47.02 | $68.64 | 69,200 | — | — |
| 2008-09-03 | $49.30 | $71.96 | 198,900 | — | — |
| 2008-09-02 | $45.99 | $67.13 | 58,100 | — | — |
| 2008-08-29 | $41.48 | $60.55 | 12,000 | — | — |
| 2008-08-28 | $42.53 | $62.08 | 23,400 | — | — |
| 2008-08-27 | $41.48 | $60.55 | 17,800 | — | — |
| 2008-08-26 | $41.09 | $59.98 | 9,200 | — | — |
| 2008-08-25 | $40.19 | $58.67 | 21,000 | — | — |
| 2008-08-22 | $41.95 | $61.24 | 18,400 | — | — |
| 2008-08-21 | $40.57 | $59.22 | 23,900 | — | — |
| 2008-08-20 | $41.18 | $60.11 | 19,300 | — | — |
| 2008-08-19 | $41.67 | $60.83 | 14,900 | — | — |
| 2008-08-18 | $41.60 | $60.72 | 18,900 | — | — |
| 2008-08-15 | $41.35 | $60.36 | 46,000 | — | — |
| 2008-08-14 | $41.00 | $59.85 | 35,700 | — | — |
| 2008-08-13 | $41.00 | $59.85 | 64,600 | — | — |
| 2008-08-12 | $40.76 | $59.50 | 33,400 | — | — |
| 2008-08-11 | $40.84 | $59.61 | 46,800 | — | — |
| 2008-08-08 | $37.71 | $55.05 | 38,500 | — | — |
| 2008-08-07 | $36.15 | $52.77 | 14,500 | — | — |
| 2008-08-06 | $37.41 | $54.61 | 18,900 | — | — |
| 2008-08-05 | $37.48 | $54.71 | 30,100 | — | — |
| 2008-08-04 | $37.20 | $54.30 | 48,900 | — | — |
| 2008-08-01 | $37.51 | $54.75 | 25,800 | — | — |
| 2008-07-31 | $37.36 | $54.53 | 30,900 | — | — |
| 2008-07-30 | $39.01 | $56.94 | 30,200 | — | — |
| 2008-07-29 | $39.10 | $57.07 | 41,500 | — | — |
| 2008-07-28 | $37.85 | $55.25 | 12,500 | — | — |
| 2008-07-25 | $38.19 | $55.75 | 43,200 | — | — |
| 2008-07-24 | $37.20 | $54.30 | 44,700 | — | — |
| 2008-07-23 | $37.10 | $54.16 | 25,100 | — | — |
| 2008-07-22 | $37.57 | $54.84 | 40,500 | — | — |
| 2008-07-21 | $35.75 | $52.18 | 7,600 | — | — |
| 2008-07-18 | $34.73 | $50.70 | 21,200 | — | — |
| 2008-07-17 | $35.66 | $52.05 | 37,300 | — | — |
| 2008-07-16 | $35.62 | $52.00 | 51,400 | — | — |
| 2008-07-15 | $33.58 | $49.02 | 33,700 | — | — |
| 2008-07-14 | $33.61 | $49.06 | 32,800 | — | — |
| 2008-07-11 | $33.85 | $49.41 | 35,400 | — | — |
| 2008-07-10 | $32.67 | $47.69 | 8,700 | — | — |
| 2008-07-09 | $31.13 | $45.44 | 18,800 | — | — |
| 2008-07-08 | $33.47 | $48.86 | 36,600 | — | — |
| 2008-07-07 | $30.61 | $44.68 | 16,100 | — | — |
| 2008-07-03 | $31.86 | $46.51 | 14,800 | — | — |
| 2008-07-02 | $30.05 | $43.86 | 21,700 | — | — |
| 2008-07-01 | $31.01 | $45.27 | 15,600 | — | — |
| 2008-06-30 | $30.61 | $44.68 | 33,400 | — | — |
| 2008-06-27 | $31.64 | $46.19 | 154,700 | — | — |
| 2008-06-26 | $31.90 | $46.56 | 21,600 | — | — |
| 2008-06-25 | $32.31 | $47.16 | 22,900 | — | — |
| 2008-06-24 | $31.74 | $46.33 | 15,700 | — | — |
| 2008-06-23 | $31.32 | $45.72 | 13,500 | — | — |
| 2008-06-20 | $31.43 | $45.88 | 72,800 | — | — |
| 2008-06-19 | $31.75 | $46.35 | 19,100 | — | — |
| 2008-06-18 | $32.19 | $46.99 | 9,600 | — | — |
| 2008-06-17 | $32.30 | $47.15 | 13,900 | — | — |
| 2008-06-16 | $33.31 | $48.62 | 28,100 | — | — |
| 2008-06-13 | $33.00 | $48.17 | 49,700 | — | — |
| 2008-06-12 | $32.88 | $48.00 | 20,200 | — | — |
| 2008-06-11 | $32.71 | $47.11 | 22,200 | — | — |
| 2008-06-10 | $33.11 | $47.68 | 32,000 | — | — |
| 2008-06-09 | $32.96 | $47.47 | 38,400 | — | — |
| 2008-06-06 | $32.95 | $47.45 | 37,900 | — | — |
| 2008-06-05 | $33.25 | $47.88 | 35,000 | — | — |
| 2008-06-04 | $32.10 | $46.23 | 22,500 | — | — |
| 2008-06-03 | $31.23 | $44.97 | 11,100 | — | — |
| 2008-06-02 | $31.05 | $44.71 | 18,700 | — | — |
| 2008-05-30 | $32.75 | $47.16 | 32,900 | — | — |
| 2008-05-29 | $32.89 | $47.36 | 39,100 | — | — |
| 2008-05-28 | $31.51 | $45.38 | 8,500 | — | — |
| 2008-05-27 | $31.31 | $45.09 | 21,300 | — | — |
| 2008-05-23 | $29.43 | $42.38 | 12,300 | — | — |
| 2008-05-22 | $30.31 | $43.65 | 17,800 | — | — |
| 2008-05-21 | $29.18 | $42.02 | 20,000 | — | — |
| 2008-05-20 | $29.21 | $42.06 | 16,400 | — | — |
| 2008-05-19 | $29.99 | $43.19 | 28,900 | — | — |
| 2008-05-16 | $30.24 | $43.55 | 34,500 | — | — |
| 2008-05-15 | $30.40 | $43.78 | 12,100 | — | — |
| 2008-05-14 | $30.55 | $43.99 | 8,700 | — | — |
| 2008-05-13 | $31.37 | $45.18 | 8,300 | — | — |
| 2008-05-12 | $31.66 | $45.59 | 18,400 | — | — |
| 2008-05-09 | $30.27 | $43.59 | 14,800 | — | — |
| 2008-05-08 | $29.92 | $43.09 | 15,600 | — | — |
| 2008-05-07 | $30.32 | $43.66 | 35,400 | — | — |
| 2008-05-06 | $32.67 | $47.05 | 25,300 | — | — |
| 2008-05-05 | $31.23 | $44.97 | 17,300 | — | — |
| 2008-05-02 | $31.45 | $45.29 | 22,800 | — | — |
| 2008-05-01 | $32.90 | $47.38 | 19,600 | — | — |
| 2008-04-30 | $31.80 | $45.79 | 12,200 | — | — |
| 2008-04-29 | $32.24 | $46.43 | 5,300 | — | — |
| 2008-04-28 | $32.32 | $46.54 | 7,600 | — | — |
| 2008-04-25 | $31.99 | $46.07 | 12,000 | — | — |
| 2008-04-24 | $31.21 | $44.94 | 14,300 | — | — |
| 2008-04-23 | $29.76 | $42.86 | 21,000 | — | — |
| 2008-04-22 | $30.67 | $44.17 | 20,100 | — | — |
| 2008-04-21 | $31.68 | $45.62 | 21,100 | — | — |
| 2008-04-18 | $32.92 | $47.41 | 37,200 | — | — |
| 2008-04-17 | $31.57 | $45.46 | 20,700 | — | — |
| 2008-04-16 | $31.74 | $45.71 | 30,800 | — | — |
| 2008-04-15 | $29.09 | $41.89 | 7,600 | — | — |
| 2008-04-14 | $28.44 | $40.96 | 12,800 | — | — |
| 2008-04-11 | $28.16 | $40.55 | 19,800 | — | — |
| 2008-04-10 | $29.46 | $42.42 | 13,100 | — | — |
| 2008-04-09 | $28.76 | $41.42 | 10,400 | — | — |
| 2008-04-08 | $30.26 | $43.58 | 8,900 | — | — |
| 2008-04-07 | $30.63 | $44.11 | 13,900 | — | — |
| 2008-04-04 | $31.13 | $44.83 | 11,400 | — | — |
| 2008-04-03 | $31.84 | $45.85 | 18,400 | — | — |
| 2008-04-02 | $32.56 | $46.89 | 26,400 | — | — |
| 2008-04-01 | $32.50 | $46.80 | 20,200 | — | — |
| 2008-03-31 | $30.78 | $44.33 | 23,600 | — | — |
| 2008-03-28 | $31.82 | $45.82 | 14,400 | — | — |
| 2008-03-27 | $31.87 | $45.90 | 10,000 | — | — |
| 2008-03-26 | $31.93 | $45.98 | 26,300 | — | — |
| 2008-03-25 | $32.00 | $46.08 | 92,300 | — | — |
| 2008-03-24 | $32.06 | $46.17 | 45,900 | — | — |
| 2008-03-20 | $32.00 | $46.08 | 177,200 | — | — |
| 2008-03-19 | $30.55 | $43.99 | 50,400 | — | — |
| 2008-03-18 | $29.95 | $43.13 | 32,500 | — | — |
| 2008-03-17 | $28.04 | $40.38 | 17,700 | — | — |
| 2008-03-14 | $28.62 | $41.22 | 35,300 | — | — |
| 2008-03-13 | $29.80 | $42.91 | 23,200 | — | — |
| 2008-03-12 | $29.00 | $41.76 | 23,700 | — | — |
| 2008-03-11 | $28.74 | $41.39 | 26,100 | — | — |
| 2008-03-10 | $25.71 | $37.02 | 14,900 | — | — |
| 2008-03-07 | $25.35 | $36.51 | 17,200 | — | — |
| 2008-03-06 | $25.30 | $36.43 | 11,400 | — | — |
| 2008-03-05 | $25.94 | $37.36 | 26,800 | — | — |
| 2008-03-04 | $26.44 | $38.08 | 7,800 | — | — |
| 2008-03-03 | $26.05 | $37.51 | 132,000 | — | — |
| 2008-02-29 | $26.25 | $37.80 | 34,900 | — | — |
| 2008-02-28 | $27.06 | $38.97 | 16,600 | — | — |
| 2008-02-27 | $27.87 | $40.14 | 8,900 | — | — |
| 2008-02-26 | $28.46 | $40.98 | 13,700 | — | — |
| 2008-02-25 | $27.90 | $40.18 | 8,200 | — | — |
| 2008-02-22 | $27.20 | $39.17 | 23,100 | — | — |
| 2008-02-21 | $27.99 | $40.31 | 13,100 | — | — |
| 2008-02-20 | $28.26 | $40.70 | 13,900 | — | — |
| 2008-02-19 | $27.57 | $39.70 | 24,600 | — | — |
| 2008-02-15 | $27.33 | $39.36 | 35,500 | — | — |
| 2008-02-14 | $27.32 | $39.34 | 16,800 | — | — |
| 2008-02-13 | $28.67 | $41.29 | 21,000 | — | — |
| 2008-02-12 | $27.54 | $39.66 | 18,100 | — | — |
| 2008-02-11 | $27.25 | $39.24 | 17,900 | — | — |
| 2008-02-08 | $27.65 | $39.82 | 9,300 | — | — |
| 2008-02-07 | $28.31 | $40.77 | 7,900 | — | — |
| 2008-02-06 | $27.94 | $40.24 | 17,700 | — | — |
| 2008-02-05 | $28.14 | $40.52 | 91,100 | — | — |
| 2008-02-04 | $29.04 | $41.82 | 31,000 | — | — |
| 2008-02-01 | $29.86 | $43.00 | 9,100 | — | — |
| 2008-01-31 | $29.78 | $42.89 | 41,200 | — | — |
| 2008-01-30 | $27.94 | $40.24 | 18,500 | — | — |
| 2008-01-29 | $28.56 | $41.13 | 10,700 | — | — |
| 2008-01-28 | $28.95 | $41.69 | 20,600 | — | — |
| 2008-01-25 | $28.18 | $40.58 | 9,400 | — | — |
| 2008-01-24 | $28.71 | $41.34 | 20,100 | — | — |
| 2008-01-23 | $30.00 | $43.20 | 45,700 | — | — |
| 2008-01-22 | $28.65 | $41.26 | 36,800 | — | — |
| 2008-01-18 | $27.39 | $39.44 | 40,900 | — | — |
| 2008-01-17 | $28.03 | $40.37 | 16,500 | — | — |
| 2008-01-16 | $28.62 | $41.22 | 43,100 | — | — |
| 2008-01-15 | $27.17 | $39.13 | 26,300 | — | — |
| 2008-01-14 | $27.59 | $39.73 | 38,800 | — | — |
| 2008-01-11 | $27.85 | $40.11 | 32,700 | — | — |
| 2008-01-10 | $29.55 | $42.55 | 21,800 | — | — |
| 2008-01-09 | $28.50 | $41.04 | 15,500 | — | — |
| 2008-01-08 | $26.76 | $38.54 | 31,000 | — | — |
| 2008-01-07 | $27.73 | $39.93 | 17,100 | — | — |
| 2008-01-04 | $27.02 | $38.91 | 23,300 | — | — |
| 2008-01-03 | $27.24 | $39.23 | 18,500 | — | — |
| 2008-01-02 | $27.43 | $39.50 | 23,700 | — | — |