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
- 1986-06-02 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 | $52.68 | $159.60 | 78,650 | — | — |
| 2008-12-30 | $53.91 | $163.32 | 30,800 | — | — |
| 2008-12-29 | $50.00 | $151.48 | 34,320 | — | — |
| 2008-12-26 | $50.13 | $151.86 | 29,810 | — | — |
| 2008-12-24 | $51.25 | $155.28 | 17,490 | — | — |
| 2008-12-23 | $50.69 | $153.57 | 35,530 | — | — |
| 2008-12-22 | $49.91 | $151.20 | 56,430 | — | — |
| 2008-12-19 | $51.14 | $154.92 | 145,200 | — | — |
| 2008-12-18 | $48.40 | $146.63 | 38,500 | — | — |
| 2008-12-17 | $48.95 | $148.31 | 41,030 | — | — |
| 2008-12-16 | $49.08 | $148.69 | 46,970 | — | — |
| 2008-12-15 | $46.00 | $139.36 | 34,430 | — | — |
| 2008-12-12 | $47.27 | $143.21 | 37,290 | — | — |
| 2008-12-11 | $45.36 | $137.43 | 48,180 | — | — |
| 2008-12-10 | $46.59 | $141.15 | 57,310 | — | — |
| 2008-12-09 | $43.64 | $132.20 | 46,090 | — | — |
| 2008-12-08 | $45.68 | $138.39 | 49,390 | — | — |
| 2008-12-05 | $45.95 | $139.22 | 66,660 | — | — |
| 2008-12-04 | $44.18 | $133.85 | 57,640 | — | — |
| 2008-12-03 | $44.64 | $135.23 | 87,120 | — | — |
| 2008-12-02 | $43.86 | $132.89 | 275,770 | — | — |
| 2008-12-01 | $48.18 | $145.97 | 852,610 | — | — |
| 2008-11-28 | $49.95 | $151.34 | 89,650 | — | — |
| 2008-11-26 | $50.45 | $152.85 | 277,640 | — | — |
| 2008-11-25 | $46.82 | $141.84 | 66,110 | — | — |
| 2008-11-24 | $44.27 | $134.12 | 37,840 | — | — |
| 2008-11-21 | $41.64 | $126.14 | 67,320 | — | — |
| 2008-11-20 | $38.05 | $115.26 | 45,430 | — | — |
| 2008-11-19 | $39.05 | $118.29 | 32,230 | — | — |
| 2008-11-18 | $41.82 | $126.69 | 53,130 | — | — |
| 2008-11-17 | $42.17 | $127.76 | 27,610 | — | — |
| 2008-11-14 | $41.87 | $126.85 | 58,080 | — | — |
| 2008-11-13 | $45.09 | $136.60 | 65,560 | — | — |
| 2008-11-12 | $42.91 | $129.99 | 38,610 | — | — |
| 2008-11-11 | $44.32 | $134.26 | 36,630 | — | — |
| 2008-11-10 | $45.39 | $137.51 | 34,540 | — | — |
| 2008-11-07 | $44.73 | $135.50 | 14,300 | — | — |
| 2008-11-06 | $44.14 | $133.71 | 31,240 | — | — |
| 2008-11-05 | $43.91 | $133.02 | 41,800 | — | — |
| 2008-11-04 | $45.23 | $136.08 | 28,490 | — | — |
| 2008-11-03 | $44.55 | $134.03 | 43,450 | — | — |
| 2008-10-31 | $44.55 | $134.03 | 59,070 | — | — |
| 2008-10-30 | $44.77 | $134.71 | 34,980 | — | — |
| 2008-10-29 | $43.27 | $130.20 | 46,200 | — | — |
| 2008-10-28 | $43.73 | $131.57 | 34,430 | — | — |
| 2008-10-27 | $41.27 | $124.18 | 39,380 | — | — |
| 2008-10-24 | $41.00 | $123.36 | 24,090 | — | — |
| 2008-10-23 | $41.73 | $125.55 | 34,210 | — | — |
| 2008-10-22 | $40.59 | $122.13 | 17,270 | — | — |
| 2008-10-21 | $41.64 | $125.28 | 16,060 | — | — |
| 2008-10-20 | $42.55 | $128.01 | 18,920 | — | — |
| 2008-10-17 | $42.50 | $127.87 | 41,030 | — | — |
| 2008-10-16 | $43.23 | $130.06 | 69,190 | — | — |
| 2008-10-15 | $40.00 | $120.35 | 35,530 | — | — |
| 2008-10-14 | $39.91 | $120.08 | 26,840 | — | — |
| 2008-10-13 | $42.14 | $126.78 | 51,370 | — | — |
| 2008-10-10 | $36.82 | $110.78 | 49,060 | — | — |
| 2008-10-09 | $33.86 | $101.89 | 45,320 | — | — |
| 2008-10-08 | $37.50 | $112.83 | 27,500 | — | — |
| 2008-10-07 | $40.27 | $121.17 | 15,620 | — | — |
| 2008-10-06 | $42.45 | $127.74 | 24,970 | — | — |
| 2008-10-03 | $42.86 | $128.97 | 23,540 | — | — |
| 2008-10-02 | $44.27 | $133.21 | 7,810 | — | — |
| 2008-10-01 | $43.64 | $131.29 | 12,320 | — | — |
| 2008-09-30 | $45.91 | $138.13 | 23,980 | — | — |
| 2008-09-29 | $43.41 | $130.61 | 22,550 | — | — |
| 2008-09-26 | $46.36 | $139.50 | 21,120 | — | — |
| 2008-09-25 | $45.00 | $135.40 | 31,240 | — | — |
| 2008-09-24 | $44.54 | $134.00 | 15,070 | — | — |
| 2008-09-23 | $44.27 | $133.21 | 45,320 | — | — |
| 2008-09-22 | $43.84 | $131.90 | 28,930 | — | — |
| 2008-09-19 | $49.55 | $149.07 | 118,140 | — | — |
| 2008-09-18 | $47.27 | $142.23 | 98,450 | — | — |
| 2008-09-17 | $42.77 | $128.70 | 91,300 | — | — |
| 2008-09-16 | $45.20 | $136.00 | 36,080 | — | — |
| 2008-09-15 | $42.69 | $128.45 | 28,600 | — | — |
| 2008-09-12 | $45.82 | $137.86 | 61,710 | — | — |
| 2008-09-11 | $44.45 | $133.73 | 22,990 | — | — |
| 2008-09-10 | $43.54 | $130.99 | 37,070 | — | — |
| 2008-09-09 | $42.09 | $126.64 | 20,680 | — | — |
| 2008-09-08 | $42.78 | $128.72 | 22,770 | — | — |
| 2008-09-05 | $42.41 | $127.60 | 8,470 | — | — |
| 2008-09-04 | $41.73 | $125.55 | 13,310 | — | — |
| 2008-09-03 | $41.82 | $125.82 | 20,020 | — | — |
| 2008-09-02 | $41.18 | $123.91 | 15,070 | — | — |
| 2008-08-29 | $41.16 | $123.85 | 11,110 | — | — |
| 2008-08-28 | $41.82 | $125.82 | 22,220 | — | — |
| 2008-08-27 | $41.68 | $125.41 | 14,740 | — | — |
| 2008-08-26 | $41.18 | $123.91 | 16,610 | — | — |
| 2008-08-25 | $40.59 | $122.13 | 25,850 | — | — |
| 2008-08-22 | $40.68 | $122.40 | 23,540 | — | — |
| 2008-08-21 | $38.89 | $117.02 | 13,090 | — | — |
| 2008-08-20 | $40.05 | $120.52 | 23,100 | — | — |
| 2008-08-19 | $40.05 | $120.52 | 25,520 | — | — |
| 2008-08-18 | $41.32 | $124.32 | 24,090 | — | — |
| 2008-08-15 | $41.68 | $125.41 | 42,240 | — | — |
| 2008-08-14 | $42.25 | $127.14 | 18,370 | — | — |
| 2008-08-13 | $42.59 | $128.15 | 70,510 | — | — |
| 2008-08-12 | $43.53 | $130.97 | 45,760 | — | — |
| 2008-08-11 | $40.91 | $123.09 | 58,080 | — | — |
| 2008-08-08 | $40.73 | $122.54 | 37,840 | — | — |
| 2008-08-07 | $39.29 | $118.22 | 24,090 | — | — |
| 2008-08-06 | $40.01 | $120.38 | 15,620 | — | — |
| 2008-08-05 | $38.63 | $116.22 | 26,840 | — | — |
| 2008-08-04 | $38.09 | $114.61 | 18,700 | — | — |
| 2008-08-01 | $39.06 | $117.54 | 12,320 | — | — |
| 2008-07-31 | $38.83 | $116.82 | 31,790 | — | — |
| 2008-07-30 | $40.36 | $120.52 | 30,800 | — | — |
| 2008-07-29 | $40.69 | $121.49 | 19,250 | — | — |
| 2008-07-28 | $39.40 | $117.64 | 21,890 | — | — |
| 2008-07-25 | $40.45 | $120.79 | 35,200 | — | — |
| 2008-07-24 | $39.32 | $117.40 | 40,700 | — | — |
| 2008-07-23 | $40.91 | $122.15 | 92,070 | — | — |
| 2008-07-22 | $40.91 | $122.15 | 63,030 | — | — |
| 2008-07-21 | $40.77 | $121.74 | 19,250 | — | — |
| 2008-07-18 | $40.60 | $121.22 | 31,350 | — | — |
| 2008-07-17 | $41.35 | $123.45 | 54,230 | — | — |
| 2008-07-16 | $39.23 | $117.12 | 37,400 | — | — |
| 2008-07-15 | $36.51 | $109.01 | 67,760 | — | — |
| 2008-07-14 | $36.18 | $108.03 | 42,350 | — | — |
| 2008-07-11 | $37.57 | $112.18 | 25,520 | — | — |
| 2008-07-10 | $36.14 | $107.89 | 32,230 | — | — |
| 2008-07-09 | $34.93 | $104.28 | 35,970 | — | — |
| 2008-07-08 | $35.37 | $105.61 | 65,230 | — | — |
| 2008-07-07 | $33.68 | $100.57 | 28,930 | — | — |
| 2008-07-03 | $33.16 | $99.02 | 14,080 | — | — |
| 2008-07-02 | $34.16 | $102.00 | 31,570 | — | — |
| 2008-07-01 | $34.18 | $102.06 | 70,510 | — | — |
| 2008-06-30 | $33.82 | $100.97 | 77,550 | — | — |
| 2008-06-27 | $35.68 | $106.54 | 184,140 | — | — |
| 2008-06-26 | $36.87 | $110.09 | 21,670 | — | — |
| 2008-06-25 | $37.63 | $112.35 | 32,340 | — | — |
| 2008-06-24 | $36.61 | $109.31 | 37,180 | — | — |
| 2008-06-23 | $37.25 | $111.23 | 42,570 | — | — |
| 2008-06-20 | $38.73 | $115.63 | 75,130 | — | — |
| 2008-06-19 | $40.52 | $120.98 | 29,920 | — | — |
| 2008-06-18 | $39.75 | $118.70 | 25,740 | — | — |
| 2008-06-17 | $40.52 | $120.98 | 22,000 | — | — |
| 2008-06-16 | $42.45 | $126.76 | 49,170 | — | — |
| 2008-06-13 | $41.75 | $124.64 | 20,240 | — | — |
| 2008-06-12 | $41.27 | $123.23 | 54,670 | — | — |
| 2008-06-11 | $41.68 | $124.45 | 20,240 | — | — |
| 2008-06-10 | $42.23 | $126.08 | 23,210 | — | — |
| 2008-06-09 | $41.32 | $123.37 | 29,150 | — | — |
| 2008-06-06 | $41.14 | $122.82 | 23,760 | — | — |
| 2008-06-05 | $43.05 | $128.52 | 34,100 | — | — |
| 2008-06-04 | $42.64 | $127.30 | 48,510 | — | — |
| 2008-06-03 | $43.61 | $130.21 | 155,320 | — | — |
| 2008-06-02 | $41.64 | $124.32 | 63,800 | — | — |
| 2008-05-30 | $41.27 | $123.23 | 52,800 | — | — |
| 2008-05-29 | $41.11 | $122.74 | 32,340 | — | — |
| 2008-05-28 | $40.36 | $120.52 | 38,500 | — | — |
| 2008-05-27 | $40.65 | $121.39 | 31,460 | — | — |
| 2008-05-23 | $39.59 | $118.21 | 25,630 | — | — |
| 2008-05-22 | $40.50 | $120.92 | 33,990 | — | — |
| 2008-05-21 | $39.46 | $117.83 | 31,240 | — | — |
| 2008-05-20 | $40.27 | $120.25 | 37,400 | — | — |
| 2008-05-19 | $40.41 | $120.65 | 34,870 | — | — |
| 2008-05-16 | $40.23 | $120.11 | 29,260 | — | — |
| 2008-05-15 | $41.09 | $122.69 | 31,130 | — | — |
| 2008-05-14 | $41.09 | $122.69 | 23,100 | — | — |
| 2008-05-13 | $42.09 | $125.67 | 45,430 | — | — |
| 2008-05-12 | $40.27 | $120.25 | 37,070 | — | — |
| 2008-05-09 | $39.55 | $118.07 | 20,460 | — | — |
| 2008-05-08 | $40.13 | $119.81 | 42,900 | — | — |
| 2008-05-07 | $40.80 | $121.82 | 31,570 | — | — |
| 2008-05-06 | $43.00 | $128.39 | 51,040 | — | — |
| 2008-05-05 | $42.77 | $127.71 | 43,670 | — | — |
| 2008-05-02 | $43.74 | $130.59 | 29,700 | — | — |
| 2008-05-01 | $44.35 | $132.43 | 23,760 | — | — |
| 2008-04-30 | $43.97 | $130.42 | 29,700 | — | — |
| 2008-04-29 | $44.59 | $132.26 | 44,550 | — | — |
| 2008-04-28 | $45.23 | $134.14 | 61,050 | — | — |
| 2008-04-25 | $45.41 | $134.68 | 20,900 | — | — |
| 2008-04-24 | $44.00 | $130.50 | 30,800 | — | — |
| 2008-04-23 | $43.77 | $129.83 | 19,470 | — | — |
| 2008-04-22 | $44.50 | $131.99 | 21,780 | — | — |
| 2008-04-21 | $45.34 | $134.47 | 11,770 | — | — |
| 2008-04-18 | $46.00 | $136.44 | 40,480 | — | — |
| 2008-04-17 | $46.39 | $137.60 | 16,830 | — | — |
| 2008-04-16 | $46.50 | $137.92 | 20,020 | — | — |
| 2008-04-15 | $43.36 | $128.62 | 20,900 | — | — |
| 2008-04-14 | $43.18 | $128.08 | 9,790 | — | — |
| 2008-04-11 | $43.36 | $128.62 | 17,380 | — | — |
| 2008-04-10 | $44.52 | $132.04 | 21,230 | — | — |
| 2008-04-09 | $44.75 | $132.72 | 27,720 | — | — |
| 2008-04-08 | $45.30 | $134.36 | 16,280 | — | — |
| 2008-04-07 | $45.29 | $134.33 | 10,340 | — | — |
| 2008-04-04 | $45.14 | $133.88 | 22,110 | — | — |
| 2008-04-03 | $45.25 | $134.23 | 22,550 | — | — |
| 2008-04-02 | $45.32 | $134.41 | 32,340 | — | — |
| 2008-04-01 | $45.53 | $135.03 | 31,020 | — | — |
| 2008-03-31 | $44.73 | $132.66 | 26,840 | — | — |
| 2008-03-28 | $45.36 | $134.55 | 23,980 | — | — |
| 2008-03-27 | $45.45 | $134.82 | 18,590 | — | — |
| 2008-03-26 | $46.00 | $136.44 | 36,520 | — | — |
| 2008-03-25 | $45.98 | $136.38 | 49,390 | — | — |
| 2008-03-24 | $45.95 | $136.30 | 36,190 | — | — |
| 2008-03-20 | $45.45 | $134.79 | 119,790 | — | — |
| 2008-03-19 | $44.27 | $131.31 | 50,710 | — | — |
| 2008-03-18 | $45.00 | $133.47 | 66,880 | — | — |
| 2008-03-17 | $43.00 | $127.54 | 72,710 | — | — |
| 2008-03-14 | $42.77 | $126.86 | 47,630 | — | — |
| 2008-03-13 | $42.99 | $127.51 | 65,450 | — | — |
| 2008-03-12 | $42.47 | $125.97 | 115,390 | — | — |
| 2008-03-11 | $43.23 | $128.21 | 48,290 | — | — |
| 2008-03-10 | $40.00 | $118.64 | 66,110 | — | — |
| 2008-03-07 | $39.88 | $118.29 | 25,960 | — | — |
| 2008-03-06 | $38.82 | $115.14 | 79,860 | — | — |
| 2008-03-05 | $39.08 | $115.92 | 39,490 | — | — |
| 2008-03-04 | $40.09 | $118.91 | 64,240 | — | — |
| 2008-03-03 | $40.14 | $119.05 | 40,810 | — | — |
| 2008-02-29 | $40.05 | $118.78 | 47,630 | — | — |
| 2008-02-28 | $41.64 | $123.49 | 46,860 | — | — |
| 2008-02-27 | $42.41 | $125.79 | 14,740 | — | — |
| 2008-02-26 | $42.50 | $126.06 | 35,090 | — | — |
| 2008-02-25 | $42.55 | $126.19 | 45,210 | — | — |
| 2008-02-22 | $42.18 | $125.11 | 44,770 | — | — |
| 2008-02-21 | $41.85 | $124.14 | 59,950 | — | — |
| 2008-02-20 | $42.59 | $126.33 | 93,720 | — | — |
| 2008-02-19 | $41.77 | $123.90 | 44,880 | — | — |
| 2008-02-15 | $41.35 | $122.63 | 51,810 | — | — |
| 2008-02-14 | $42.14 | $124.98 | 85,910 | — | — |
| 2008-02-13 | $42.59 | $126.33 | 67,320 | — | — |
| 2008-02-12 | $40.75 | $120.85 | 86,130 | — | — |
| 2008-02-11 | $40.48 | $120.07 | 134,860 | — | — |
| 2008-02-08 | $39.68 | $117.70 | 108,680 | — | — |
| 2008-02-07 | $40.91 | $121.34 | 88,220 | — | — |
| 2008-02-06 | $39.86 | $118.24 | 55,220 | — | — |
| 2008-02-05 | $39.09 | $115.08 | 85,800 | — | — |
| 2008-02-04 | $39.41 | $116.02 | 100,980 | — | — |
| 2008-02-01 | $38.68 | $113.88 | 37,070 | — | — |
| 2008-01-31 | $38.18 | $112.41 | 70,840 | — | — |
| 2008-01-30 | $37.45 | $110.26 | 130,680 | — | — |
| 2008-01-29 | $36.82 | $108.39 | 14,190 | — | — |
| 2008-01-28 | $37.05 | $109.06 | 24,310 | — | — |
| 2008-01-25 | $36.00 | $105.98 | 18,370 | — | — |
| 2008-01-24 | $35.73 | $105.18 | 39,710 | — | — |
| 2008-01-23 | $38.05 | $112.00 | 41,800 | — | — |
| 2008-01-22 | $35.18 | $103.57 | 61,270 | — | — |
| 2008-01-18 | $32.88 | $96.80 | 52,360 | — | — |
| 2008-01-17 | $33.65 | $99.08 | 21,230 | — | — |
| 2008-01-16 | $34.82 | $102.50 | 36,190 | — | — |
| 2008-01-15 | $34.45 | $101.43 | 39,380 | — | — |
| 2008-01-14 | $34.35 | $101.14 | 15,290 | — | — |
| 2008-01-11 | $34.23 | $100.76 | 46,090 | — | — |
| 2008-01-10 | $35.85 | $105.53 | 31,240 | — | — |
| 2008-01-09 | $34.78 | $102.40 | 32,780 | — | — |
| 2008-01-08 | $34.36 | $101.16 | 39,160 | — | — |
| 2008-01-07 | $34.59 | $101.83 | 47,190 | — | — |
| 2008-01-04 | $34.38 | $101.22 | 31,900 | — | — |
| 2008-01-03 | $34.36 | $101.16 | 20,130 | — | — |
| 2008-01-02 | $34.05 | $100.25 | 38,940 | — | — |