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
- 1999-06-17 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 | $31.28 | $31.28 | 904,800 | — | — |
| 2008-12-30 | $30.73 | $30.73 | 528,800 | — | — |
| 2008-12-29 | $30.37 | $30.36 | 593,600 | — | — |
| 2008-12-26 | $30.75 | $30.75 | 316,800 | — | — |
| 2008-12-24 | $30.57 | $30.57 | 292,800 | — | — |
| 2008-12-23 | $30.71 | $30.71 | 612,600 | — | — |
| 2008-12-22 | $30.75 | $30.75 | 1,100,200 | — | — |
| 2008-12-19 | $31.35 | $31.35 | 1,751,800 | — | — |
| 2008-12-18 | $31.46 | $31.46 | 1,321,800 | — | — |
| 2008-12-17 | $30.40 | $30.40 | 1,188,200 | — | — |
| 2008-12-16 | $30.10 | $30.10 | 1,566,200 | — | — |
| 2008-12-15 | $28.35 | $28.35 | 1,023,200 | — | — |
| 2008-12-12 | $29.24 | $29.24 | 1,457,800 | — | — |
| 2008-12-11 | $27.50 | $27.50 | 1,827,200 | — | — |
| 2008-12-10 | $28.37 | $28.36 | 853,800 | — | — |
| 2008-12-09 | $28.08 | $28.08 | 1,565,200 | — | — |
| 2008-12-08 | $28.07 | $28.07 | 1,814,800 | — | — |
| 2008-12-05 | $26.87 | $26.86 | 1,158,600 | — | — |
| 2008-12-04 | $25.67 | $25.67 | 1,876,200 | — | — |
| 2008-12-03 | $26.25 | $26.25 | 2,058,600 | — | — |
| 2008-12-02 | $26.00 | $26.00 | 2,475,600 | — | — |
| 2008-12-01 | $25.63 | $25.63 | 1,443,000 | — | — |
| 2008-11-28 | $27.42 | $27.42 | 337,400 | — | — |
| 2008-11-26 | $27.80 | $27.80 | 1,409,400 | — | — |
| 2008-11-25 | $27.07 | $27.07 | 2,227,600 | — | — |
| 2008-11-24 | $25.32 | $25.32 | 2,289,400 | — | — |
| 2008-11-21 | $24.94 | $24.94 | 2,312,000 | — | — |
| 2008-11-20 | $24.50 | $24.50 | 4,024,600 | — | — |
| 2008-11-19 | $25.79 | $25.79 | 2,966,600 | — | — |
| 2008-11-18 | $27.70 | $27.70 | 5,169,800 | — | — |
| 2008-11-17 | $29.31 | $29.31 | 17,493,600 | — | — |
| 2008-11-14 | $45.26 | $45.26 | 1,404,600 | — | — |
| 2008-11-13 | $46.95 | $46.95 | 1,564,000 | — | — |
| 2008-11-12 | $44.42 | $44.42 | 1,843,800 | — | — |
| 2008-11-11 | $44.95 | $44.95 | 2,097,000 | — | — |
| 2008-11-10 | $43.20 | $43.20 | 1,059,200 | — | — |
| 2008-11-07 | $44.13 | $44.13 | 797,200 | — | — |
| 2008-11-06 | $42.81 | $42.81 | 1,031,400 | — | — |
| 2008-11-05 | $43.55 | $43.55 | 930,200 | — | — |
| 2008-11-04 | $43.45 | $43.45 | 1,912,000 | — | — |
| 2008-11-03 | $45.01 | $45.01 | 822,000 | — | — |
| 2008-10-31 | $43.62 | $43.62 | 1,220,600 | — | — |
| 2008-10-30 | $42.25 | $42.25 | 1,503,600 | — | — |
| 2008-10-29 | $39.83 | $39.83 | 1,913,000 | — | — |
| 2008-10-28 | $38.37 | $38.37 | 2,041,800 | — | — |
| 2008-10-27 | $40.49 | $40.49 | 1,637,600 | — | — |
| 2008-10-24 | $44.44 | $44.44 | 1,128,800 | — | — |
| 2008-10-23 | $46.92 | $46.92 | 1,513,200 | — | — |
| 2008-10-22 | $50.29 | $50.29 | 986,200 | — | — |
| 2008-10-21 | $50.38 | $50.38 | 1,056,600 | — | — |
| 2008-10-20 | $50.43 | $50.43 | 807,200 | — | — |
| 2008-10-17 | $48.06 | $48.06 | 1,191,800 | — | — |
| 2008-10-16 | $47.67 | $47.67 | 1,131,400 | — | — |
| 2008-10-15 | $45.01 | $45.01 | 1,031,800 | — | — |
| 2008-10-14 | $47.56 | $47.56 | 886,600 | — | — |
| 2008-10-13 | $48.35 | $48.35 | 824,400 | — | — |
| 2008-10-10 | $45.19 | $45.19 | 1,854,000 | — | — |
| 2008-10-09 | $45.76 | $45.76 | 1,155,200 | — | — |
| 2008-10-08 | $48.38 | $48.38 | 2,016,800 | — | — |
| 2008-10-07 | $46.77 | $46.77 | 1,797,800 | — | — |
| 2008-10-06 | $47.42 | $47.42 | 1,848,000 | — | — |
| 2008-10-03 | $50.28 | $50.28 | 1,482,200 | — | — |
| 2008-10-02 | $51.99 | $51.99 | 1,117,400 | — | — |
| 2008-10-01 | $53.02 | $53.02 | 912,200 | — | — |
| 2008-09-30 | $52.58 | $52.58 | 992,000 | — | — |
| 2008-09-29 | $53.02 | $53.02 | 1,102,600 | — | — |
| 2008-09-26 | $55.40 | $55.40 | 922,200 | — | — |
| 2008-09-25 | $55.00 | $55.00 | 1,273,000 | — | — |
| 2008-09-24 | $53.89 | $53.89 | 738,200 | — | — |
| 2008-09-23 | $53.46 | $53.46 | 602,800 | — | — |
| 2008-09-22 | $52.99 | $52.99 | 741,000 | — | — |
| 2008-09-19 | $54.50 | $54.50 | 3,302,000 | — | — |
| 2008-09-18 | $53.00 | $53.00 | 1,792,000 | — | — |
| 2008-09-17 | $51.95 | $51.95 | 1,709,400 | — | — |
| 2008-09-16 | $55.22 | $55.22 | 1,163,800 | — | — |
| 2008-09-15 | $54.82 | $54.82 | 1,388,600 | — | — |
| 2008-09-12 | $56.66 | $56.66 | 6,411,400 | — | — |
| 2008-09-11 | $56.63 | $56.63 | 1,551,600 | — | — |
| 2008-09-10 | $56.88 | $56.88 | 3,004,200 | — | — |
| 2008-09-09 | $54.34 | $54.34 | 787,200 | — | — |
| 2008-09-08 | $54.72 | $54.72 | 889,800 | — | — |
| 2008-09-05 | $54.71 | $54.71 | 1,349,600 | — | — |
| 2008-09-04 | $53.88 | $53.88 | 934,000 | — | — |
| 2008-09-03 | $54.13 | $54.13 | 1,627,600 | — | — |
| 2008-09-02 | $53.45 | $53.45 | 934,600 | — | — |
| 2008-08-29 | $53.06 | $53.06 | 643,600 | — | — |
| 2008-08-28 | $53.18 | $53.18 | 895,200 | — | — |
| 2008-08-27 | $51.62 | $51.62 | 1,192,200 | — | — |
| 2008-08-26 | $51.95 | $51.95 | 617,800 | — | — |
| 2008-08-25 | $52.58 | $52.58 | 552,000 | — | — |
| 2008-08-22 | $53.20 | $53.20 | 585,200 | — | — |
| 2008-08-21 | $52.24 | $52.24 | 754,600 | — | — |
| 2008-08-20 | $52.34 | $52.34 | 709,000 | — | — |
| 2008-08-19 | $52.97 | $52.97 | 520,000 | — | — |
| 2008-08-18 | $53.45 | $53.45 | 850,200 | — | — |
| 2008-08-15 | $54.98 | $54.98 | 971,000 | — | — |
| 2008-08-14 | $54.95 | $54.95 | 1,462,200 | — | — |
| 2008-08-13 | $53.76 | $53.76 | 1,368,000 | — | — |
| 2008-08-12 | $54.31 | $54.31 | 2,787,400 | — | — |
| 2008-08-11 | $56.19 | $56.19 | 693,600 | — | — |
| 2008-08-08 | $54.86 | $54.85 | 1,920,200 | — | — |
| 2008-08-07 | $54.49 | $54.49 | 1,348,200 | — | — |
| 2008-08-06 | $56.45 | $56.45 | 1,234,400 | — | — |
| 2008-08-05 | $57.99 | $57.99 | 1,703,200 | — | — |
| 2008-08-04 | $56.88 | $56.88 | 1,222,800 | — | — |
| 2008-08-01 | $57.20 | $57.20 | 1,585,000 | — | — |
| 2008-07-31 | $56.70 | $56.70 | 3,012,800 | — | — |
| 2008-07-30 | $53.41 | $53.41 | 1,439,400 | — | — |
| 2008-07-29 | $52.40 | $52.40 | 1,173,600 | — | — |
| 2008-07-28 | $51.85 | $51.85 | 645,000 | — | — |
| 2008-07-25 | $52.48 | $52.48 | 866,400 | — | — |
| 2008-07-24 | $52.48 | $52.48 | 447,800 | — | — |
| 2008-07-23 | $52.57 | $52.57 | 676,400 | — | — |
| 2008-07-22 | $52.55 | $52.55 | 1,236,000 | — | — |
| 2008-07-21 | $52.98 | $52.98 | 1,348,600 | — | — |
| 2008-07-18 | $52.99 | $52.99 | 589,600 | — | — |
| 2008-07-17 | $53.80 | $53.80 | 1,370,800 | — | — |
| 2008-07-16 | $52.70 | $52.70 | 1,059,000 | — | — |
| 2008-07-15 | $52.72 | $52.72 | 1,726,200 | — | — |
| 2008-07-14 | $49.69 | $49.69 | 1,000,800 | — | — |
| 2008-07-11 | $50.12 | $50.12 | 884,600 | — | — |
| 2008-07-10 | $51.12 | $51.12 | 952,400 | — | — |
| 2008-07-09 | $49.96 | $49.96 | 1,821,400 | — | — |
| 2008-07-08 | $50.03 | $50.03 | 1,171,400 | — | — |
| 2008-07-07 | $49.85 | $49.85 | 1,402,200 | — | — |
| 2008-07-03 | $51.35 | $51.35 | 696,800 | — | — |
| 2008-07-02 | $52.83 | $52.83 | 2,597,400 | — | — |
| 2008-07-01 | $51.47 | $51.47 | 1,765,200 | — | — |
| 2008-06-30 | $48.88 | $48.88 | 827,000 | — | — |
| 2008-06-27 | $48.22 | $48.22 | 1,274,200 | — | — |
| 2008-06-26 | $46.93 | $46.93 | 374,800 | — | — |
| 2008-06-25 | $46.72 | $46.72 | 845,800 | — | — |
| 2008-06-24 | $46.29 | $46.29 | 810,600 | — | — |
| 2008-06-23 | $47.06 | $47.06 | 571,400 | — | — |
| 2008-06-20 | $47.55 | $47.55 | 692,200 | — | — |
| 2008-06-19 | $47.71 | $47.71 | 614,400 | — | — |
| 2008-06-18 | $47.31 | $47.31 | 703,200 | — | — |
| 2008-06-17 | $48.15 | $48.15 | 505,200 | — | — |
| 2008-06-16 | $48.52 | $48.52 | 713,200 | — | — |
| 2008-06-13 | $47.88 | $47.88 | 405,200 | — | — |
| 2008-06-12 | $47.38 | $47.38 | 908,800 | — | — |
| 2008-06-11 | $46.74 | $46.74 | 544,200 | — | — |
| 2008-06-10 | $47.10 | $47.10 | 481,400 | — | — |
| 2008-06-09 | $47.50 | $47.50 | 745,600 | — | — |
| 2008-06-06 | $48.14 | $48.14 | 584,000 | — | — |
| 2008-06-05 | $48.35 | $48.35 | 1,451,600 | — | — |
| 2008-06-04 | $47.90 | $47.90 | 807,200 | — | — |
| 2008-06-03 | $47.03 | $47.03 | 1,138,400 | — | — |
| 2008-06-02 | $47.26 | $47.26 | 935,600 | — | — |
| 2008-05-30 | $47.76 | $47.76 | 732,000 | — | — |
| 2008-05-29 | $47.72 | $47.72 | 997,800 | — | — |
| 2008-05-28 | $46.85 | $46.85 | 1,144,000 | — | — |
| 2008-05-27 | $47.20 | $47.20 | 1,551,200 | — | — |
| 2008-05-23 | $46.03 | $46.03 | 823,600 | — | — |
| 2008-05-22 | $45.60 | $45.60 | 2,266,000 | — | — |
| 2008-05-21 | $44.47 | $44.47 | 2,686,000 | — | — |
| 2008-05-20 | $45.95 | $45.95 | 1,065,800 | — | — |
| 2008-05-19 | $46.55 | $46.55 | 1,569,200 | — | — |
| 2008-05-16 | $46.29 | $46.29 | 1,212,800 | — | — |
| 2008-05-15 | $45.54 | $45.54 | 1,466,200 | — | — |
| 2008-05-14 | $46.71 | $46.71 | 951,400 | — | — |
| 2008-05-13 | $46.46 | $46.46 | 855,000 | — | — |
| 2008-05-12 | $46.51 | $46.51 | 1,574,600 | — | — |
| 2008-05-09 | $44.94 | $44.94 | 1,123,000 | — | — |
| 2008-05-08 | $45.38 | $45.38 | 1,002,400 | — | — |
| 2008-05-07 | $45.36 | $45.35 | 808,800 | — | — |
| 2008-05-06 | $46.17 | $46.17 | 1,291,400 | — | — |
| 2008-05-05 | $46.21 | $46.21 | 1,783,200 | — | — |
| 2008-05-02 | $45.54 | $45.54 | 2,232,000 | — | — |
| 2008-05-01 | $43.65 | $43.65 | 2,159,800 | — | — |
| 2008-04-30 | $42.25 | $42.25 | 780,600 | — | — |
| 2008-04-29 | $42.99 | $42.99 | 1,780,400 | — | — |
| 2008-04-28 | $44.51 | $44.51 | 1,219,600 | — | — |
| 2008-04-25 | $43.26 | $43.26 | 2,675,600 | — | — |
| 2008-04-24 | $43.99 | $43.99 | 890,400 | — | — |
| 2008-04-23 | $43.62 | $43.62 | 1,285,000 | — | — |
| 2008-04-22 | $43.09 | $43.09 | 586,000 | — | — |
| 2008-04-21 | $43.33 | $43.33 | 734,000 | — | — |
| 2008-04-18 | $42.58 | $42.58 | 1,344,000 | — | — |
| 2008-04-17 | $42.17 | $42.17 | 1,219,600 | — | — |
| 2008-04-16 | $42.18 | $42.18 | 751,200 | — | — |
| 2008-04-15 | $41.74 | $41.74 | 660,000 | — | — |
| 2008-04-14 | $41.42 | $41.42 | 923,000 | — | — |
| 2008-04-11 | $42.05 | $42.05 | 674,600 | — | — |
| 2008-04-10 | $42.37 | $42.37 | 1,089,600 | — | — |
| 2008-04-09 | $41.08 | $41.08 | 1,937,200 | — | — |
| 2008-04-08 | $42.15 | $42.15 | 462,200 | — | — |
| 2008-04-07 | $42.71 | $42.71 | 555,000 | — | — |
| 2008-04-04 | $43.21 | $43.21 | 500,200 | — | — |
| 2008-04-03 | $43.47 | $43.47 | 1,235,600 | — | — |
| 2008-04-02 | $44.20 | $44.20 | 525,400 | — | — |
| 2008-04-01 | $44.21 | $44.21 | 751,800 | — | — |
| 2008-03-31 | $43.35 | $43.35 | 567,200 | — | — |
| 2008-03-28 | $43.24 | $43.24 | 679,800 | — | — |
| 2008-03-27 | $44.24 | $44.24 | 996,600 | — | — |
| 2008-03-26 | $43.67 | $43.67 | 1,844,200 | — | — |
| 2008-03-25 | $42.24 | $42.24 | 1,246,800 | — | — |
| 2008-03-24 | $42.63 | $42.63 | 1,757,200 | — | — |
| 2008-03-20 | $41.68 | $41.68 | 2,382,200 | — | — |
| 2008-03-19 | $41.40 | $41.40 | 2,572,600 | — | — |
| 2008-03-18 | $40.62 | $40.62 | 1,420,800 | — | — |
| 2008-03-17 | $38.74 | $38.74 | 926,600 | — | — |
| 2008-03-14 | $39.40 | $39.40 | 1,464,200 | — | — |
| 2008-03-13 | $39.57 | $39.57 | 1,437,200 | — | — |
| 2008-03-12 | $39.16 | $39.16 | 1,472,200 | — | — |
| 2008-03-11 | $38.48 | $38.48 | 1,633,800 | — | — |
| 2008-03-10 | $37.40 | $37.40 | 2,557,800 | — | — |
| 2008-03-07 | $39.17 | $39.17 | 1,197,400 | — | — |
| 2008-03-06 | $40.19 | $40.19 | 1,145,600 | — | — |
| 2008-03-05 | $41.36 | $41.36 | 671,800 | — | — |
| 2008-03-04 | $41.29 | $41.29 | 1,121,800 | — | — |
| 2008-03-03 | $41.72 | $41.72 | 1,076,400 | — | — |
| 2008-02-29 | $42.08 | $42.08 | 1,167,600 | — | — |
| 2008-02-28 | $41.97 | $41.97 | 552,200 | — | — |
| 2008-02-27 | $42.05 | $42.05 | 873,000 | — | — |
| 2008-02-26 | $42.45 | $42.45 | 1,139,000 | — | — |
| 2008-02-25 | $41.86 | $41.86 | 1,103,400 | — | — |
| 2008-02-22 | $40.99 | $40.99 | 1,904,200 | — | — |
| 2008-02-21 | $41.37 | $41.37 | 3,150,200 | — | — |
| 2008-02-20 | $42.47 | $42.47 | 1,777,800 | — | — |
| 2008-02-19 | $43.94 | $43.94 | 1,490,200 | — | — |
| 2008-02-15 | $44.00 | $44.00 | 1,077,800 | — | — |
| 2008-02-14 | $44.16 | $44.16 | 931,400 | — | — |
| 2008-02-13 | $45.03 | $45.03 | 1,433,600 | — | — |
| 2008-02-12 | $45.63 | $45.63 | 2,025,600 | — | — |
| 2008-02-11 | $44.48 | $44.48 | 1,288,600 | — | — |
| 2008-02-08 | $43.36 | $43.35 | 1,000,600 | — | — |
| 2008-02-07 | $42.83 | $42.83 | 1,168,600 | — | — |
| 2008-02-06 | $42.35 | $42.35 | 1,127,400 | — | — |
| 2008-02-05 | $43.15 | $43.15 | 1,013,400 | — | — |
| 2008-02-04 | $43.57 | $43.57 | 1,150,400 | — | — |
| 2008-02-01 | $42.74 | $42.74 | 1,925,200 | — | — |
| 2008-01-31 | $41.99 | $41.99 | 1,702,800 | — | — |
| 2008-01-30 | $42.63 | $42.63 | 1,170,600 | — | — |
| 2008-01-29 | $43.04 | $43.04 | 1,038,800 | — | — |
| 2008-01-28 | $43.07 | $43.07 | 1,057,000 | — | — |
| 2008-01-25 | $43.13 | $43.13 | 1,898,800 | — | — |
| 2008-01-24 | $44.35 | $44.35 | 1,152,400 | — | — |
| 2008-01-23 | $45.53 | $45.53 | 3,293,400 | — | — |
| 2008-01-22 | $45.35 | $45.35 | 2,137,200 | — | — |
| 2008-01-18 | $47.31 | $47.31 | 3,034,000 | — | — |
| 2008-01-17 | $46.51 | $46.51 | 2,040,600 | — | — |
| 2008-01-16 | $47.57 | $47.57 | 2,710,400 | — | — |
| 2008-01-15 | $47.87 | $47.87 | 1,652,600 | — | — |
| 2008-01-14 | $49.19 | $49.19 | 802,200 | — | — |
| 2008-01-11 | $49.26 | $49.26 | 2,353,400 | — | — |
| 2008-01-10 | $49.76 | $49.76 | 1,309,400 | — | — |
| 2008-01-09 | $49.45 | $49.45 | 1,417,000 | — | — |
| 2008-01-08 | $49.31 | $49.31 | 3,169,200 | — | — |
| 2008-01-07 | $51.58 | $51.58 | 2,430,800 | — | — |
| 2008-01-04 | $51.25 | $51.25 | 1,606,400 | — | — |
| 2008-01-03 | $51.47 | $51.47 | 1,757,000 | — | — |
| 2008-01-02 | $49.54 | $49.54 | 1,411,400 | — | — |