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
- 1995-10-11 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 | $42.97 | $45.93 | 390,300 | — | — |
| 2008-12-30 | $41.89 | $44.77 | 354,200 | — | — |
| 2008-12-29 | $40.89 | $43.70 | 344,700 | — | — |
| 2008-12-26 | $41.25 | $44.09 | 273,700 | — | — |
| 2008-12-24 | $40.95 | $43.77 | 143,200 | — | — |
| 2008-12-23 | $40.58 | $43.37 | 301,300 | — | — |
| 2008-12-22 | $41.85 | $44.73 | 485,100 | — | — |
| 2008-12-19 | $42.49 | $45.41 | 779,800 | — | — |
| 2008-12-18 | $41.54 | $44.40 | 398,800 | — | — |
| 2008-12-17 | $42.19 | $45.09 | 366,200 | — | — |
| 2008-12-16 | $42.67 | $45.61 | 525,500 | — | — |
| 2008-12-15 | $39.07 | $41.76 | 359,700 | — | — |
| 2008-12-12 | $39.05 | $41.74 | 427,100 | — | — |
| 2008-12-11 | $37.41 | $39.98 | 396,100 | — | — |
| 2008-12-10 | $39.29 | $41.99 | 233,300 | — | — |
| 2008-12-09 | $38.52 | $41.17 | 325,000 | — | — |
| 2008-12-08 | $39.97 | $42.72 | 367,000 | — | — |
| 2008-12-05 | $40.34 | $43.12 | 553,700 | — | — |
| 2008-12-04 | $38.78 | $41.45 | 339,000 | — | — |
| 2008-12-03 | $39.73 | $42.46 | 460,200 | — | — |
| 2008-12-02 | $37.29 | $39.86 | 412,000 | — | — |
| 2008-12-01 | $35.42 | $37.86 | 519,200 | — | — |
| 2008-11-28 | $40.32 | $43.09 | 255,800 | — | — |
| 2008-11-26 | $38.56 | $41.21 | 457,100 | — | — |
| 2008-11-25 | $37.61 | $40.20 | 623,500 | — | — |
| 2008-11-24 | $36.63 | $39.15 | 855,300 | — | — |
| 2008-11-21 | $34.35 | $36.23 | 643,100 | — | — |
| 2008-11-20 | $31.92 | $33.67 | 642,700 | — | — |
| 2008-11-19 | $35.54 | $37.49 | 676,200 | — | — |
| 2008-11-18 | $37.16 | $39.20 | 332,300 | — | — |
| 2008-11-17 | $36.51 | $38.51 | 485,000 | — | — |
| 2008-11-14 | $37.66 | $39.72 | 359,900 | — | — |
| 2008-11-13 | $38.20 | $40.29 | 461,300 | — | — |
| 2008-11-12 | $35.60 | $37.55 | 479,200 | — | — |
| 2008-11-11 | $37.21 | $39.25 | 481,800 | — | — |
| 2008-11-10 | $36.39 | $38.38 | 335,500 | — | — |
| 2008-11-07 | $38.39 | $40.49 | 343,000 | — | — |
| 2008-11-06 | $37.96 | $40.04 | 466,800 | — | — |
| 2008-11-05 | $38.83 | $40.96 | 455,000 | — | — |
| 2008-11-04 | $39.82 | $42.00 | 450,400 | — | — |
| 2008-11-03 | $40.62 | $42.85 | 448,700 | — | — |
| 2008-10-31 | $39.25 | $41.40 | 757,200 | — | — |
| 2008-10-30 | $35.70 | $37.66 | 744,900 | — | — |
| 2008-10-29 | $36.07 | $38.05 | 407,400 | — | — |
| 2008-10-28 | $34.82 | $36.73 | 506,200 | — | — |
| 2008-10-27 | $33.25 | $35.07 | 312,700 | — | — |
| 2008-10-24 | $35.14 | $37.07 | 454,900 | — | — |
| 2008-10-23 | $34.82 | $36.73 | 1,286,400 | — | — |
| 2008-10-22 | $36.35 | $38.34 | 578,400 | — | — |
| 2008-10-21 | $37.61 | $39.67 | 291,900 | — | — |
| 2008-10-20 | $38.01 | $40.09 | 347,100 | — | — |
| 2008-10-17 | $34.59 | $36.49 | 776,700 | — | — |
| 2008-10-16 | $36.86 | $38.88 | 469,800 | — | — |
| 2008-10-15 | $35.75 | $37.71 | 336,500 | — | — |
| 2008-10-14 | $38.79 | $40.92 | 597,300 | — | — |
| 2008-10-13 | $39.30 | $41.45 | 189,000 | — | — |
| 2008-10-10 | $33.35 | $35.18 | 631,200 | — | — |
| 2008-10-09 | $32.50 | $34.28 | 710,600 | — | — |
| 2008-10-08 | $36.79 | $38.81 | 771,200 | — | — |
| 2008-10-07 | $40.17 | $42.37 | 386,300 | — | — |
| 2008-10-06 | $40.95 | $43.19 | 296,400 | — | — |
| 2008-10-03 | $42.51 | $44.84 | 479,400 | — | — |
| 2008-10-02 | $41.55 | $43.83 | 290,200 | — | — |
| 2008-10-01 | $45.00 | $47.47 | 328,300 | — | — |
| 2008-09-30 | $45.52 | $48.01 | 493,600 | — | — |
| 2008-09-29 | $42.52 | $44.85 | 390,500 | — | — |
| 2008-09-26 | $45.56 | $48.06 | 439,300 | — | — |
| 2008-09-25 | $46.39 | $48.93 | 355,000 | — | — |
| 2008-09-24 | $47.60 | $50.21 | 256,500 | — | — |
| 2008-09-23 | $48.90 | $51.58 | 448,900 | — | — |
| 2008-09-22 | $47.93 | $50.56 | 400,100 | — | — |
| 2008-09-19 | $51.00 | $53.79 | 635,100 | — | — |
| 2008-09-18 | $49.50 | $52.21 | 733,400 | — | — |
| 2008-09-17 | $46.62 | $49.17 | 719,200 | — | — |
| 2008-09-16 | $49.21 | $51.91 | 650,700 | — | — |
| 2008-09-15 | $47.07 | $49.65 | 521,500 | — | — |
| 2008-09-12 | $48.36 | $51.01 | 478,100 | — | — |
| 2008-09-11 | $48.69 | $51.36 | 401,200 | — | — |
| 2008-09-10 | $48.45 | $51.10 | 523,000 | — | — |
| 2008-09-09 | $47.29 | $49.88 | 557,900 | — | — |
| 2008-09-08 | $48.28 | $50.93 | 551,800 | — | — |
| 2008-09-05 | $46.77 | $49.33 | 506,800 | — | — |
| 2008-09-04 | $46.66 | $49.22 | 546,500 | — | — |
| 2008-09-03 | $47.10 | $49.68 | 378,800 | — | — |
| 2008-09-02 | $47.08 | $49.66 | 438,700 | — | — |
| 2008-08-29 | $47.23 | $49.82 | 452,400 | — | — |
| 2008-08-28 | $47.51 | $50.11 | 697,600 | — | — |
| 2008-08-27 | $47.78 | $50.40 | 527,800 | — | — |
| 2008-08-26 | $46.73 | $49.29 | 387,000 | — | — |
| 2008-08-25 | $46.41 | $48.95 | 405,400 | — | — |
| 2008-08-22 | $46.93 | $49.50 | 325,200 | — | — |
| 2008-08-21 | $45.49 | $47.98 | 403,400 | — | — |
| 2008-08-20 | $45.64 | $48.14 | 695,000 | — | — |
| 2008-08-19 | $45.86 | $48.37 | 625,000 | — | — |
| 2008-08-18 | $45.61 | $48.11 | 499,400 | — | — |
| 2008-08-15 | $46.19 | $48.72 | 577,300 | — | — |
| 2008-08-14 | $44.87 | $47.33 | 472,700 | — | — |
| 2008-08-13 | $44.97 | $47.43 | 417,900 | — | — |
| 2008-08-12 | $44.83 | $47.29 | 417,700 | — | — |
| 2008-08-11 | $45.00 | $47.47 | 259,400 | — | — |
| 2008-08-08 | $44.62 | $47.07 | 268,700 | — | — |
| 2008-08-07 | $43.90 | $46.31 | 414,000 | — | — |
| 2008-08-06 | $44.45 | $46.89 | 370,900 | — | — |
| 2008-08-05 | $45.23 | $47.71 | 473,800 | — | — |
| 2008-08-04 | $44.87 | $47.33 | 487,800 | — | — |
| 2008-08-01 | $44.38 | $46.81 | 670,300 | — | — |
| 2008-07-31 | $42.92 | $45.27 | 884,600 | — | — |
| 2008-07-30 | $41.52 | $43.80 | 287,500 | — | — |
| 2008-07-29 | $41.44 | $43.71 | 395,900 | — | — |
| 2008-07-28 | $39.97 | $42.16 | 378,800 | — | — |
| 2008-07-25 | $40.20 | $42.40 | 278,100 | — | — |
| 2008-07-24 | $40.44 | $42.66 | 256,700 | — | — |
| 2008-07-23 | $41.62 | $43.90 | 566,200 | — | — |
| 2008-07-22 | $40.80 | $43.04 | 382,600 | — | — |
| 2008-07-21 | $39.37 | $41.53 | 315,300 | — | — |
| 2008-07-18 | $40.24 | $42.45 | 300,300 | — | — |
| 2008-07-17 | $39.46 | $41.62 | 408,700 | — | — |
| 2008-07-16 | $39.32 | $41.47 | 360,800 | — | — |
| 2008-07-15 | $38.01 | $40.09 | 308,700 | — | — |
| 2008-07-14 | $39.09 | $41.23 | 316,400 | — | — |
| 2008-07-11 | $40.26 | $42.47 | 300,200 | — | — |
| 2008-07-10 | $40.72 | $42.95 | 432,200 | — | — |
| 2008-07-09 | $41.73 | $44.02 | 389,700 | — | — |
| 2008-07-08 | $42.21 | $44.52 | 340,200 | — | — |
| 2008-07-07 | $40.83 | $43.07 | 292,200 | — | — |
| 2008-07-03 | $41.95 | $44.25 | 128,900 | — | — |
| 2008-07-02 | $42.37 | $44.69 | 331,300 | — | — |
| 2008-07-01 | $43.22 | $45.59 | 378,100 | — | — |
| 2008-06-30 | $42.50 | $44.83 | 434,500 | — | — |
| 2008-06-27 | $43.30 | $45.67 | 620,000 | — | — |
| 2008-06-26 | $43.50 | $45.88 | 604,900 | — | — |
| 2008-06-25 | $43.39 | $45.77 | 351,600 | — | — |
| 2008-06-24 | $42.61 | $44.94 | 220,100 | — | — |
| 2008-06-23 | $43.11 | $45.47 | 220,000 | — | — |
| 2008-06-20 | $43.81 | $46.21 | 518,100 | — | — |
| 2008-06-19 | $44.21 | $46.63 | 437,400 | — | — |
| 2008-06-18 | $44.94 | $47.40 | 491,100 | — | — |
| 2008-06-17 | $44.81 | $47.27 | 604,200 | — | — |
| 2008-06-16 | $44.31 | $46.74 | 430,800 | — | — |
| 2008-06-13 | $44.00 | $46.41 | 445,300 | — | — |
| 2008-06-12 | $44.30 | $46.73 | 445,900 | — | — |
| 2008-06-11 | $43.96 | $46.37 | 382,500 | — | — |
| 2008-06-10 | $45.10 | $47.57 | 338,700 | — | — |
| 2008-06-09 | $44.78 | $47.23 | 275,500 | — | — |
| 2008-06-06 | $44.52 | $46.96 | 257,900 | — | — |
| 2008-06-05 | $45.78 | $48.29 | 236,600 | — | — |
| 2008-06-04 | $45.19 | $47.67 | 157,500 | — | — |
| 2008-06-03 | $45.14 | $47.61 | 298,000 | — | — |
| 2008-06-02 | $45.13 | $47.60 | 308,200 | — | — |
| 2008-05-30 | $46.10 | $48.63 | 281,700 | — | — |
| 2008-05-29 | $45.93 | $48.45 | 279,100 | — | — |
| 2008-05-28 | $45.57 | $48.07 | 302,400 | — | — |
| 2008-05-27 | $45.36 | $47.85 | 145,200 | — | — |
| 2008-05-23 | $45.03 | $47.50 | 163,400 | — | — |
| 2008-05-22 | $45.74 | $48.25 | 294,100 | — | — |
| 2008-05-21 | $44.98 | $47.44 | 163,400 | — | — |
| 2008-05-20 | $45.53 | $48.02 | 182,700 | — | — |
| 2008-05-19 | $45.56 | $48.06 | 214,400 | — | — |
| 2008-05-16 | $45.88 | $48.39 | 261,000 | — | — |
| 2008-05-15 | $46.21 | $48.74 | 170,600 | — | — |
| 2008-05-14 | $46.02 | $48.54 | 295,900 | — | — |
| 2008-05-13 | $45.76 | $48.27 | 361,300 | — | — |
| 2008-05-12 | $45.88 | $48.39 | 268,200 | — | — |
| 2008-05-09 | $45.14 | $47.61 | 227,300 | — | — |
| 2008-05-08 | $45.24 | $47.72 | 285,500 | — | — |
| 2008-05-07 | $45.25 | $47.73 | 249,000 | — | — |
| 2008-05-06 | $46.22 | $48.75 | 291,500 | — | — |
| 2008-05-05 | $46.52 | $49.07 | 479,000 | — | — |
| 2008-05-02 | $46.83 | $49.40 | 692,000 | — | — |
| 2008-05-01 | $46.45 | $49.00 | 332,400 | — | — |
| 2008-04-30 | $44.88 | $47.34 | 478,200 | — | — |
| 2008-04-29 | $46.15 | $48.68 | 874,100 | — | — |
| 2008-04-28 | $44.50 | $46.94 | 524,800 | — | — |
| 2008-04-25 | $44.22 | $46.64 | 223,600 | — | — |
| 2008-04-24 | $44.66 | $47.11 | 433,400 | — | — |
| 2008-04-23 | $43.72 | $46.12 | 492,700 | — | — |
| 2008-04-22 | $41.71 | $44.00 | 265,400 | — | — |
| 2008-04-21 | $42.12 | $44.43 | 371,100 | — | — |
| 2008-04-18 | $42.57 | $44.90 | 320,800 | — | — |
| 2008-04-17 | $43.32 | $45.69 | 191,100 | — | — |
| 2008-04-16 | $42.93 | $45.28 | 411,800 | — | — |
| 2008-04-15 | $42.17 | $44.48 | 182,800 | — | — |
| 2008-04-14 | $41.74 | $44.03 | 260,300 | — | — |
| 2008-04-11 | $42.23 | $44.54 | 240,100 | — | — |
| 2008-04-10 | $42.60 | $44.93 | 230,900 | — | — |
| 2008-04-09 | $42.60 | $44.93 | 266,900 | — | — |
| 2008-04-08 | $42.34 | $44.66 | 168,000 | — | — |
| 2008-04-07 | $43.05 | $45.41 | 207,700 | — | — |
| 2008-04-04 | $42.68 | $45.02 | 151,300 | — | — |
| 2008-04-03 | $43.29 | $45.66 | 198,900 | — | — |
| 2008-04-02 | $43.24 | $45.61 | 317,500 | — | — |
| 2008-04-01 | $43.15 | $45.51 | 260,600 | — | — |
| 2008-03-31 | $41.14 | $43.39 | 396,200 | — | — |
| 2008-03-28 | $40.90 | $43.14 | 394,600 | — | — |
| 2008-03-27 | $41.03 | $43.28 | 381,100 | — | — |
| 2008-03-26 | $40.97 | $43.22 | 339,800 | — | — |
| 2008-03-25 | $41.83 | $44.12 | 347,600 | — | — |
| 2008-03-24 | $40.93 | $43.17 | 571,300 | — | — |
| 2008-03-20 | $41.05 | $43.30 | 528,100 | — | — |
| 2008-03-19 | $40.14 | $42.34 | 405,800 | — | — |
| 2008-03-18 | $40.93 | $43.17 | 576,600 | — | — |
| 2008-03-17 | $40.16 | $42.36 | 455,500 | — | — |
| 2008-03-14 | $40.30 | $42.51 | 429,400 | — | — |
| 2008-03-13 | $41.56 | $43.84 | 559,000 | — | — |
| 2008-03-12 | $41.66 | $43.94 | 359,400 | — | — |
| 2008-03-11 | $42.94 | $45.29 | 400,300 | — | — |
| 2008-03-10 | $41.69 | $43.97 | 353,900 | — | — |
| 2008-03-07 | $43.08 | $45.44 | 416,500 | — | — |
| 2008-03-06 | $42.77 | $45.11 | 413,600 | — | — |
| 2008-03-05 | $43.64 | $46.03 | 448,500 | — | — |
| 2008-03-04 | $43.83 | $46.23 | 545,300 | — | — |
| 2008-03-03 | $43.50 | $45.88 | 450,200 | — | — |
| 2008-02-29 | $43.69 | $46.08 | 630,600 | — | — |
| 2008-02-28 | $43.77 | $46.17 | 738,900 | — | — |
| 2008-02-27 | $45.40 | $47.89 | 563,800 | — | — |
| 2008-02-26 | $45.25 | $47.73 | 530,000 | — | — |
| 2008-02-25 | $45.21 | $47.69 | 776,000 | — | — |
| 2008-02-22 | $44.17 | $46.59 | 521,700 | — | — |
| 2008-02-21 | $43.53 | $45.92 | 333,800 | — | — |
| 2008-02-20 | $43.93 | $46.34 | 359,300 | — | — |
| 2008-02-19 | $43.73 | $46.13 | 290,600 | — | — |
| 2008-02-15 | $43.87 | $46.27 | 256,900 | — | — |
| 2008-02-14 | $43.56 | $45.95 | 417,300 | — | — |
| 2008-02-13 | $44.39 | $46.82 | 388,400 | — | — |
| 2008-02-12 | $44.64 | $47.09 | 308,900 | — | — |
| 2008-02-11 | $43.83 | $46.23 | 273,500 | — | — |
| 2008-02-08 | $44.70 | $47.15 | 279,100 | — | — |
| 2008-02-07 | $44.85 | $47.31 | 464,100 | — | — |
| 2008-02-06 | $45.49 | $47.98 | 277,100 | — | — |
| 2008-02-05 | $46.71 | $49.27 | 369,000 | — | — |
| 2008-02-04 | $47.14 | $49.72 | 369,200 | — | — |
| 2008-02-01 | $47.17 | $49.75 | 813,900 | — | — |
| 2008-01-31 | $45.54 | $48.04 | 705,300 | — | — |
| 2008-01-30 | $45.24 | $47.72 | 739,400 | — | — |
| 2008-01-29 | $47.13 | $49.71 | 1,210,600 | — | — |
| 2008-01-28 | $43.30 | $45.67 | 327,500 | — | — |
| 2008-01-25 | $41.05 | $43.30 | 393,000 | — | — |
| 2008-01-24 | $42.76 | $45.10 | 400,800 | — | — |
| 2008-01-23 | $43.39 | $45.77 | 549,500 | — | — |
| 2008-01-22 | $41.22 | $43.48 | 349,900 | — | — |
| 2008-01-18 | $40.60 | $42.82 | 684,800 | — | — |
| 2008-01-17 | $41.93 | $44.23 | 401,300 | — | — |
| 2008-01-16 | $43.30 | $45.67 | 278,300 | — | — |
| 2008-01-15 | $42.91 | $45.26 | 393,200 | — | — |
| 2008-01-14 | $44.06 | $46.47 | 243,600 | — | — |
| 2008-01-11 | $43.48 | $45.86 | 305,900 | — | — |
| 2008-01-10 | $43.64 | $46.03 | 331,100 | — | — |
| 2008-01-09 | $43.28 | $45.65 | 407,900 | — | — |
| 2008-01-08 | $43.43 | $45.81 | 353,500 | — | — |
| 2008-01-07 | $44.83 | $47.29 | 338,000 | — | — |
| 2008-01-04 | $44.27 | $46.70 | 242,400 | — | — |
| 2008-01-03 | $44.96 | $47.42 | 299,100 | — | — |
| 2008-01-02 | $45.03 | $47.50 | 365,300 | — | — |