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
- 1973-02-21 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 | $29.87 | $70.87 | 621,000 | — | — |
| 2008-12-30 | $30.34 | $71.99 | 388,200 | — | — |
| 2008-12-29 | $31.25 | $74.15 | 570,900 | — | — |
| 2008-12-26 | $33.34 | $79.11 | 179,800 | — | — |
| 2008-12-24 | $32.51 | $77.14 | 121,100 | — | — |
| 2008-12-23 | $33.04 | $78.39 | 243,100 | — | — |
| 2008-12-22 | $33.67 | $79.89 | 268,800 | — | — |
| 2008-12-19 | $33.93 | $80.51 | 525,000 | — | — |
| 2008-12-18 | $33.73 | $80.03 | 272,700 | — | — |
| 2008-12-17 | $33.32 | $79.06 | 246,400 | — | — |
| 2008-12-16 | $33.21 | $78.80 | 318,500 | — | — |
| 2008-12-15 | $33.01 | $78.32 | 203,700 | — | — |
| 2008-12-12 | $33.29 | $78.99 | 215,600 | — | — |
| 2008-12-11 | $32.58 | $77.30 | 212,400 | — | — |
| 2008-12-10 | $33.35 | $79.13 | 219,900 | — | — |
| 2008-12-09 | $31.89 | $75.67 | 172,500 | — | — |
| 2008-12-08 | $32.08 | $76.12 | 225,100 | — | — |
| 2008-12-05 | $31.80 | $75.45 | 230,600 | — | — |
| 2008-12-04 | $30.53 | $72.44 | 288,200 | — | — |
| 2008-12-03 | $31.52 | $74.79 | 282,400 | — | — |
| 2008-12-02 | $31.29 | $74.24 | 360,100 | — | — |
| 2008-12-01 | $29.83 | $70.78 | 425,500 | — | — |
| 2008-11-28 | $31.97 | $75.86 | 149,100 | — | — |
| 2008-11-26 | $32.61 | $77.37 | 414,800 | — | — |
| 2008-11-25 | $32.72 | $77.64 | 722,600 | — | — |
| 2008-11-24 | $32.02 | $75.97 | 425,300 | — | — |
| 2008-11-21 | $32.77 | $77.75 | 496,300 | — | — |
| 2008-11-20 | $31.58 | $74.93 | 380,800 | — | — |
| 2008-11-19 | $33.41 | $79.27 | 303,000 | — | — |
| 2008-11-18 | $36.44 | $86.46 | 320,000 | — | — |
| 2008-11-17 | $37.39 | $88.72 | 266,900 | — | — |
| 2008-11-14 | $37.14 | $88.12 | 382,500 | — | — |
| 2008-11-13 | $39.18 | $92.96 | 565,800 | — | — |
| 2008-11-12 | $34.94 | $82.90 | 261,100 | — | — |
| 2008-11-11 | $36.44 | $86.46 | 218,700 | — | — |
| 2008-11-10 | $36.52 | $86.65 | 530,300 | — | — |
| 2008-11-07 | $37.32 | $88.55 | 269,800 | — | — |
| 2008-11-06 | $38.66 | $91.73 | 286,200 | — | — |
| 2008-11-05 | $38.24 | $90.73 | 256,600 | — | — |
| 2008-11-04 | $38.85 | $92.18 | 218,000 | — | — |
| 2008-11-03 | $39.25 | $93.13 | 186,000 | — | — |
| 2008-10-31 | $39.59 | $93.94 | 308,000 | — | — |
| 2008-10-30 | $39.90 | $94.67 | 198,300 | — | — |
| 2008-10-29 | $38.13 | $90.47 | 228,600 | — | — |
| 2008-10-28 | $38.30 | $90.88 | 248,400 | — | — |
| 2008-10-27 | $36.81 | $87.34 | 156,100 | — | — |
| 2008-10-24 | $38.38 | $91.07 | 263,800 | — | — |
| 2008-10-23 | $39.36 | $93.39 | 240,400 | — | — |
| 2008-10-22 | $38.82 | $92.11 | 287,400 | — | — |
| 2008-10-21 | $39.60 | $93.96 | 347,100 | — | — |
| 2008-10-20 | $40.64 | $96.43 | 268,500 | — | — |
| 2008-10-17 | $39.50 | $93.72 | 413,000 | — | — |
| 2008-10-16 | $40.54 | $96.19 | 445,200 | — | — |
| 2008-10-15 | $39.21 | $93.03 | 334,600 | — | — |
| 2008-10-14 | $42.97 | $101.96 | 297,000 | — | — |
| 2008-10-13 | $42.70 | $101.32 | 197,600 | — | — |
| 2008-10-10 | $39.90 | $94.67 | 536,200 | — | — |
| 2008-10-09 | $38.85 | $92.18 | 433,400 | — | — |
| 2008-10-08 | $42.73 | $100.32 | 412,900 | — | — |
| 2008-10-07 | $45.24 | $106.21 | 376,500 | — | — |
| 2008-10-06 | $45.85 | $107.64 | 379,100 | — | — |
| 2008-10-03 | $48.04 | $112.79 | 367,600 | — | — |
| 2008-10-02 | $49.77 | $116.85 | 504,500 | — | — |
| 2008-10-01 | $52.03 | $122.15 | 1,255,100 | — | — |
| 2008-09-30 | $49.09 | $115.25 | 936,500 | — | — |
| 2008-09-29 | $48.72 | $114.38 | 493,300 | — | — |
| 2008-09-26 | $51.88 | $121.80 | 337,300 | — | — |
| 2008-09-25 | $50.65 | $118.91 | 280,300 | — | — |
| 2008-09-24 | $49.50 | $116.21 | 161,200 | — | — |
| 2008-09-23 | $49.65 | $116.57 | 224,600 | — | — |
| 2008-09-22 | $49.61 | $116.47 | 284,900 | — | — |
| 2008-09-19 | $51.55 | $121.03 | 736,000 | — | — |
| 2008-09-18 | $51.90 | $121.85 | 629,600 | — | — |
| 2008-09-17 | $49.91 | $117.18 | 411,200 | — | — |
| 2008-09-16 | $51.09 | $119.95 | 397,300 | — | — |
| 2008-09-15 | $49.82 | $116.96 | 191,600 | — | — |
| 2008-09-12 | $51.09 | $119.95 | 215,400 | — | — |
| 2008-09-11 | $50.97 | $119.66 | 303,400 | — | — |
| 2008-09-10 | $51.07 | $119.90 | 262,700 | — | — |
| 2008-09-09 | $50.77 | $119.19 | 498,800 | — | — |
| 2008-09-08 | $51.28 | $120.39 | 474,100 | — | — |
| 2008-09-05 | $51.16 | $120.11 | 294,300 | — | — |
| 2008-09-04 | $51.01 | $119.76 | 237,500 | — | — |
| 2008-09-03 | $52.81 | $123.98 | 295,000 | — | — |
| 2008-09-02 | $52.99 | $124.41 | 254,600 | — | — |
| 2008-08-29 | $51.92 | $121.89 | 244,700 | — | — |
| 2008-08-28 | $52.33 | $122.86 | 224,500 | — | — |
| 2008-08-27 | $50.83 | $119.34 | 322,000 | — | — |
| 2008-08-26 | $50.51 | $118.58 | 357,500 | — | — |
| 2008-08-25 | $50.89 | $119.48 | 289,600 | — | — |
| 2008-08-22 | $51.50 | $120.91 | 191,800 | — | — |
| 2008-08-21 | $51.38 | $120.63 | 232,000 | — | — |
| 2008-08-20 | $52.01 | $122.11 | 281,600 | — | — |
| 2008-08-19 | $51.66 | $121.28 | 243,100 | — | — |
| 2008-08-18 | $52.85 | $124.08 | 321,300 | — | — |
| 2008-08-15 | $53.78 | $126.26 | 248,700 | — | — |
| 2008-08-14 | $53.16 | $124.81 | 272,900 | — | — |
| 2008-08-13 | $52.96 | $124.34 | 471,200 | — | — |
| 2008-08-12 | $55.63 | $130.60 | 225,300 | — | — |
| 2008-08-11 | $54.97 | $129.06 | 271,200 | — | — |
| 2008-08-08 | $54.81 | $128.68 | 348,700 | — | — |
| 2008-08-07 | $53.39 | $125.35 | 298,800 | — | — |
| 2008-08-06 | $54.69 | $128.40 | 365,400 | — | — |
| 2008-08-05 | $54.38 | $127.67 | 393,300 | — | — |
| 2008-08-04 | $52.81 | $123.98 | 231,700 | — | — |
| 2008-08-01 | $52.75 | $123.84 | 246,200 | — | — |
| 2008-07-31 | $51.62 | $121.19 | 438,800 | — | — |
| 2008-07-30 | $51.75 | $121.50 | 283,800 | — | — |
| 2008-07-29 | $51.69 | $121.35 | 395,200 | — | — |
| 2008-07-28 | $51.89 | $121.82 | 379,500 | — | — |
| 2008-07-25 | $50.33 | $118.16 | 384,200 | — | — |
| 2008-07-24 | $48.11 | $112.95 | 269,200 | — | — |
| 2008-07-23 | $48.42 | $113.68 | 648,600 | — | — |
| 2008-07-22 | $48.05 | $112.81 | 317,900 | — | — |
| 2008-07-21 | $46.65 | $109.52 | 327,200 | — | — |
| 2008-07-18 | $46.34 | $108.79 | 311,500 | — | — |
| 2008-07-17 | $46.87 | $110.04 | 394,200 | — | — |
| 2008-07-16 | $46.51 | $109.19 | 239,500 | — | — |
| 2008-07-15 | $45.77 | $107.46 | 381,400 | — | — |
| 2008-07-14 | $45.89 | $107.74 | 264,800 | — | — |
| 2008-07-11 | $47.74 | $112.08 | 328,200 | — | — |
| 2008-07-10 | $46.37 | $108.86 | 302,900 | — | — |
| 2008-07-09 | $47.54 | $110.56 | 481,500 | — | — |
| 2008-07-08 | $48.12 | $111.90 | 344,600 | — | — |
| 2008-07-07 | $45.50 | $105.81 | 363,000 | — | — |
| 2008-07-03 | $45.56 | $105.95 | 358,500 | — | — |
| 2008-07-02 | $44.24 | $102.88 | 362,400 | — | — |
| 2008-07-01 | $45.06 | $104.79 | 439,100 | — | — |
| 2008-06-30 | $45.22 | $105.16 | 227,700 | — | — |
| 2008-06-27 | $45.00 | $104.65 | 414,400 | — | — |
| 2008-06-26 | $45.92 | $106.79 | 306,300 | — | — |
| 2008-06-25 | $46.35 | $107.79 | 460,300 | — | — |
| 2008-06-24 | $46.06 | $107.11 | 363,000 | — | — |
| 2008-06-23 | $46.64 | $108.46 | 244,600 | — | — |
| 2008-06-20 | $47.14 | $109.62 | 551,500 | — | — |
| 2008-06-19 | $48.75 | $113.37 | 300,200 | — | — |
| 2008-06-18 | $48.94 | $113.81 | 287,500 | — | — |
| 2008-06-17 | $49.06 | $114.09 | 267,300 | — | — |
| 2008-06-16 | $49.37 | $114.81 | 1,223,300 | — | — |
| 2008-06-13 | $49.49 | $115.09 | 204,400 | — | — |
| 2008-06-12 | $49.00 | $113.95 | 263,100 | — | — |
| 2008-06-11 | $48.20 | $112.09 | 324,100 | — | — |
| 2008-06-10 | $49.01 | $113.97 | 473,500 | — | — |
| 2008-06-09 | $48.80 | $113.49 | 410,800 | — | — |
| 2008-06-06 | $49.90 | $116.04 | 397,300 | — | — |
| 2008-06-05 | $51.20 | $119.07 | 390,300 | — | — |
| 2008-06-04 | $50.19 | $116.72 | 310,800 | — | — |
| 2008-06-03 | $49.91 | $116.07 | 704,000 | — | — |
| 2008-06-02 | $50.16 | $116.65 | 834,500 | — | — |
| 2008-05-30 | $49.61 | $115.37 | 614,200 | — | — |
| 2008-05-29 | $50.80 | $118.14 | 2,733,500 | — | — |
| 2008-05-28 | $51.32 | $119.35 | 767,900 | — | — |
| 2008-05-27 | $50.48 | $117.39 | 1,374,900 | — | — |
| 2008-05-23 | $53.27 | $123.88 | 1,654,400 | — | — |
| 2008-05-22 | $61.77 | $143.65 | 413,600 | — | — |
| 2008-05-21 | $59.75 | $138.95 | 913,300 | — | — |
| 2008-05-20 | $61.05 | $141.97 | 814,700 | — | — |
| 2008-05-19 | $60.80 | $141.39 | 381,300 | — | — |
| 2008-05-16 | $61.93 | $144.02 | 216,500 | — | — |
| 2008-05-15 | $62.08 | $144.37 | 194,900 | — | — |
| 2008-05-14 | $62.18 | $144.60 | 200,700 | — | — |
| 2008-05-13 | $62.40 | $145.11 | 219,700 | — | — |
| 2008-05-12 | $62.79 | $146.02 | 330,000 | — | — |
| 2008-05-09 | $61.97 | $144.11 | 294,300 | — | — |
| 2008-05-08 | $62.62 | $145.62 | 276,500 | — | — |
| 2008-05-07 | $62.71 | $145.83 | 267,600 | — | — |
| 2008-05-06 | $63.64 | $148.00 | 272,000 | — | — |
| 2008-05-05 | $63.91 | $148.62 | 270,200 | — | — |
| 2008-05-02 | $64.38 | $149.72 | 246,200 | — | — |
| 2008-05-01 | $64.96 | $151.07 | 304,400 | — | — |
| 2008-04-30 | $64.19 | $149.27 | 289,700 | — | — |
| 2008-04-29 | $64.32 | $149.58 | 373,400 | — | — |
| 2008-04-28 | $64.47 | $149.93 | 243,300 | — | — |
| 2008-04-25 | $64.45 | $149.88 | 211,500 | — | — |
| 2008-04-24 | $63.99 | $148.81 | 223,000 | — | — |
| 2008-04-23 | $63.59 | $147.88 | 192,100 | — | — |
| 2008-04-22 | $62.41 | $145.14 | 220,900 | — | — |
| 2008-04-21 | $63.85 | $148.48 | 202,600 | — | — |
| 2008-04-18 | $64.12 | $149.11 | 167,900 | — | — |
| 2008-04-17 | $63.13 | $146.81 | 248,300 | — | — |
| 2008-04-16 | $63.18 | $146.93 | 285,200 | — | — |
| 2008-04-15 | $63.05 | $146.62 | 201,400 | — | — |
| 2008-04-14 | $61.72 | $143.53 | 247,400 | — | — |
| 2008-04-11 | $61.17 | $142.25 | 168,700 | — | — |
| 2008-04-10 | $62.45 | $145.23 | 156,600 | — | — |
| 2008-04-09 | $62.18 | $143.55 | 292,000 | — | — |
| 2008-04-08 | $63.00 | $145.45 | 209,000 | — | — |
| 2008-04-07 | $63.55 | $146.72 | 345,000 | — | — |
| 2008-04-04 | $64.21 | $148.24 | 383,000 | — | — |
| 2008-04-03 | $64.31 | $148.47 | 320,800 | — | — |
| 2008-04-02 | $63.84 | $147.39 | 1,222,200 | — | — |
| 2008-04-01 | $64.50 | $148.91 | 589,300 | — | — |
| 2008-03-31 | $65.53 | $151.29 | 405,600 | — | — |
| 2008-03-28 | $65.73 | $151.75 | 296,400 | — | — |
| 2008-03-27 | $66.14 | $152.70 | 184,100 | — | — |
| 2008-03-26 | $66.84 | $154.31 | 194,300 | — | — |
| 2008-03-25 | $67.08 | $154.87 | 300,400 | — | — |
| 2008-03-24 | $65.93 | $152.21 | 349,700 | — | — |
| 2008-03-20 | $65.50 | $151.22 | 685,600 | — | — |
| 2008-03-19 | $65.13 | $150.36 | 830,100 | — | — |
| 2008-03-18 | $62.75 | $144.87 | 452,600 | — | — |
| 2008-03-17 | $62.23 | $143.67 | 314,200 | — | — |
| 2008-03-14 | $62.76 | $144.89 | 323,100 | — | — |
| 2008-03-13 | $64.90 | $149.83 | 743,500 | — | — |
| 2008-03-12 | $64.60 | $149.14 | 282,500 | — | — |
| 2008-03-11 | $64.12 | $148.03 | 381,300 | — | — |
| 2008-03-10 | $63.14 | $145.77 | 388,400 | — | — |
| 2008-03-07 | $61.69 | $142.42 | 296,800 | — | — |
| 2008-03-06 | $59.59 | $137.57 | 260,400 | — | — |
| 2008-03-05 | $61.90 | $142.91 | 390,400 | — | — |
| 2008-03-04 | $59.74 | $137.92 | 833,600 | — | — |
| 2008-03-03 | $59.30 | $136.90 | 579,100 | — | — |
| 2008-02-29 | $56.91 | $131.39 | 243,800 | — | — |
| 2008-02-28 | $57.51 | $132.77 | 201,800 | — | — |
| 2008-02-27 | $58.29 | $134.57 | 663,600 | — | — |
| 2008-02-26 | $58.38 | $134.78 | 329,100 | — | — |
| 2008-02-25 | $58.27 | $134.53 | 469,200 | — | — |
| 2008-02-22 | $57.58 | $132.93 | 326,800 | — | — |
| 2008-02-21 | $57.14 | $131.92 | 278,700 | — | — |
| 2008-02-20 | $58.50 | $135.06 | 324,200 | — | — |
| 2008-02-19 | $57.53 | $132.82 | 326,900 | — | — |
| 2008-02-15 | $56.86 | $131.27 | 363,100 | — | — |
| 2008-02-14 | $56.94 | $131.46 | 618,300 | — | — |
| 2008-02-13 | $56.17 | $129.68 | 676,400 | — | — |
| 2008-02-12 | $54.56 | $125.96 | 577,400 | — | — |
| 2008-02-11 | $53.12 | $122.64 | 645,300 | — | — |
| 2008-02-08 | $50.55 | $116.70 | 567,900 | — | — |
| 2008-02-07 | $47.74 | $110.22 | 283,700 | — | — |
| 2008-02-06 | $46.66 | $107.72 | 743,400 | — | — |
| 2008-02-05 | $48.77 | $112.59 | 241,100 | — | — |
| 2008-02-04 | $50.10 | $115.67 | 291,400 | — | — |
| 2008-02-01 | $51.51 | $118.92 | 342,500 | — | — |
| 2008-01-31 | $49.81 | $115.00 | 586,100 | — | — |
| 2008-01-30 | $49.17 | $113.52 | 337,900 | — | — |
| 2008-01-29 | $49.86 | $115.11 | 339,300 | — | — |
| 2008-01-28 | $49.04 | $113.22 | 360,900 | — | — |
| 2008-01-25 | $48.05 | $110.93 | 675,300 | — | — |
| 2008-01-24 | $46.60 | $107.58 | 525,900 | — | — |
| 2008-01-23 | $46.78 | $108.00 | 376,800 | — | — |
| 2008-01-22 | $45.69 | $105.48 | 484,400 | — | — |
| 2008-01-18 | $45.80 | $105.74 | 428,500 | — | — |
| 2008-01-17 | $47.35 | $109.32 | 323,200 | — | — |
| 2008-01-16 | $48.70 | $112.43 | 313,600 | — | — |
| 2008-01-15 | $48.75 | $112.55 | 361,400 | — | — |
| 2008-01-14 | $49.47 | $114.21 | 239,100 | — | — |
| 2008-01-11 | $50.48 | $116.54 | 212,700 | — | — |
| 2008-01-10 | $51.77 | $119.52 | 376,700 | — | — |
| 2008-01-09 | $51.65 | $118.20 | 269,800 | — | — |
| 2008-01-08 | $50.29 | $115.09 | 511,600 | — | — |
| 2008-01-07 | $52.76 | $120.74 | 415,900 | — | — |
| 2008-01-04 | $51.00 | $116.72 | 305,700 | — | — |
| 2008-01-03 | $52.74 | $120.70 | 432,600 | — | — |
| 2008-01-02 | $53.28 | $121.94 | 527,900 | — | — |