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
- 1980-03-17 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 | $51.15 | $82.58 | 209,800 | — | — |
| 2008-12-30 | $49.91 | $80.58 | 177,200 | — | — |
| 2008-12-29 | $48.53 | $78.35 | 139,600 | — | — |
| 2008-12-26 | $49.10 | $79.27 | 56,200 | — | — |
| 2008-12-24 | $48.86 | $78.88 | 199,700 | — | — |
| 2008-12-23 | $49.08 | $79.24 | 147,200 | — | — |
| 2008-12-22 | $49.44 | $79.82 | 237,400 | — | — |
| 2008-12-19 | $50.34 | $81.27 | 526,500 | — | — |
| 2008-12-18 | $50.41 | $81.38 | 288,500 | — | — |
| 2008-12-17 | $50.46 | $81.47 | 395,400 | — | — |
| 2008-12-16 | $51.28 | $82.79 | 354,500 | — | — |
| 2008-12-15 | $47.61 | $76.86 | 355,900 | — | — |
| 2008-12-12 | $47.29 | $76.35 | 325,900 | — | — |
| 2008-12-11 | $45.48 | $73.43 | 360,200 | — | — |
| 2008-12-10 | $48.89 | $78.93 | 395,700 | — | — |
| 2008-12-09 | $48.54 | $78.37 | 426,200 | — | — |
| 2008-12-08 | $51.78 | $83.60 | 439,700 | — | — |
| 2008-12-05 | $51.95 | $83.87 | 385,000 | — | — |
| 2008-12-04 | $49.76 | $80.34 | 249,200 | — | — |
| 2008-12-03 | $50.76 | $81.95 | 311,500 | — | — |
| 2008-12-02 | $48.30 | $77.98 | 757,200 | — | — |
| 2008-12-01 | $45.68 | $73.75 | 783,100 | — | — |
| 2008-11-28 | $53.16 | $85.82 | 241,100 | — | — |
| 2008-11-26 | $52.74 | $85.15 | 274,900 | — | — |
| 2008-11-25 | $52.09 | $84.10 | 546,900 | — | — |
| 2008-11-24 | $51.77 | $83.58 | 661,300 | — | — |
| 2008-11-21 | $47.12 | $76.07 | 743,600 | — | — |
| 2008-11-20 | $44.72 | $72.20 | 689,400 | — | — |
| 2008-11-19 | $48.09 | $77.64 | 363,800 | — | — |
| 2008-11-18 | $51.83 | $83.68 | 468,100 | — | — |
| 2008-11-17 | $51.47 | $83.10 | 275,000 | — | — |
| 2008-11-14 | $51.74 | $83.53 | 320,800 | — | — |
| 2008-11-13 | $55.80 | $90.09 | 633,700 | — | — |
| 2008-11-12 | $50.64 | $81.76 | 384,300 | — | — |
| 2008-11-11 | $52.26 | $84.37 | 251,200 | — | — |
| 2008-11-10 | $51.75 | $83.55 | 189,900 | — | — |
| 2008-11-07 | $53.10 | $85.73 | 315,500 | — | — |
| 2008-11-06 | $51.53 | $83.19 | 427,100 | — | — |
| 2008-11-05 | $53.81 | $86.87 | 266,600 | — | — |
| 2008-11-04 | $57.39 | $92.65 | 312,300 | — | — |
| 2008-11-03 | $56.91 | $91.88 | 277,400 | — | — |
| 2008-10-31 | $57.25 | $92.43 | 384,200 | — | — |
| 2008-10-30 | $55.43 | $89.49 | 345,200 | — | — |
| 2008-10-29 | $52.89 | $84.82 | 464,300 | — | — |
| 2008-10-28 | $54.54 | $87.47 | 459,800 | — | — |
| 2008-10-27 | $48.08 | $77.11 | 381,300 | — | — |
| 2008-10-24 | $48.31 | $77.48 | 374,500 | — | — |
| 2008-10-23 | $48.37 | $77.57 | 422,100 | — | — |
| 2008-10-22 | $49.72 | $79.74 | 306,900 | — | — |
| 2008-10-21 | $51.48 | $82.56 | 188,600 | — | — |
| 2008-10-20 | $53.12 | $85.19 | 252,000 | — | — |
| 2008-10-17 | $50.31 | $80.69 | 395,400 | — | — |
| 2008-10-16 | $53.88 | $86.41 | 558,500 | — | — |
| 2008-10-15 | $49.96 | $80.12 | 360,400 | — | — |
| 2008-10-14 | $55.00 | $88.21 | 337,900 | — | — |
| 2008-10-13 | $55.24 | $88.59 | 430,700 | — | — |
| 2008-10-10 | $53.40 | $85.64 | 984,000 | — | — |
| 2008-10-09 | $46.34 | $74.32 | 638,500 | — | — |
| 2008-10-08 | $49.02 | $78.62 | 295,300 | — | — |
| 2008-10-07 | $50.15 | $80.43 | 172,300 | — | — |
| 2008-10-06 | $53.30 | $85.48 | 214,500 | — | — |
| 2008-10-03 | $55.63 | $89.22 | 178,600 | — | — |
| 2008-10-02 | $58.47 | $93.77 | 123,800 | — | — |
| 2008-10-01 | $58.41 | $93.68 | 165,000 | — | — |
| 2008-09-30 | $57.53 | $92.26 | 252,300 | — | — |
| 2008-09-29 | $56.72 | $90.97 | 222,700 | — | — |
| 2008-09-26 | $57.11 | $91.59 | 180,400 | — | — |
| 2008-09-25 | $57.70 | $92.54 | 156,300 | — | — |
| 2008-09-24 | $57.04 | $91.48 | 226,300 | — | — |
| 2008-09-23 | $58.39 | $93.64 | 258,600 | — | — |
| 2008-09-22 | $56.72 | $90.97 | 454,300 | — | — |
| 2008-09-19 | $61.40 | $98.47 | 16,100 | — | — |
| 2008-09-18 | $64.68 | $103.73 | 1,712,800 | — | — |
| 2008-09-17 | $57.73 | $92.59 | 711,400 | — | — |
| 2008-09-16 | $59.75 | $95.83 | 705,300 | — | — |
| 2008-09-15 | $55.40 | $88.85 | 870,000 | — | — |
| 2008-09-12 | $56.02 | $89.84 | 532,600 | — | — |
| 2008-09-11 | $56.63 | $90.82 | 548,400 | — | — |
| 2008-09-10 | $54.98 | $88.18 | 493,200 | — | — |
| 2008-09-09 | $54.20 | $86.92 | 601,900 | — | — |
| 2008-09-08 | $54.74 | $87.79 | 1,353,300 | — | — |
| 2008-09-05 | $52.44 | $84.10 | 663,700 | — | — |
| 2008-09-04 | $49.28 | $79.03 | 332,700 | — | — |
| 2008-09-03 | $51.77 | $83.03 | 370,700 | — | — |
| 2008-09-02 | $51.73 | $82.96 | 239,200 | — | — |
| 2008-08-29 | $51.20 | $82.11 | 265,000 | — | — |
| 2008-08-28 | $52.42 | $84.07 | 461,900 | — | — |
| 2008-08-27 | $49.53 | $79.43 | 294,800 | — | — |
| 2008-08-26 | $48.90 | $78.42 | 333,900 | — | — |
| 2008-08-25 | $48.40 | $77.62 | 429,300 | — | — |
| 2008-08-22 | $47.95 | $76.90 | 613,000 | — | — |
| 2008-08-21 | $48.31 | $77.48 | 756,400 | — | — |
| 2008-08-20 | $50.05 | $80.27 | 515,100 | — | — |
| 2008-08-19 | $51.45 | $82.51 | 319,000 | — | — |
| 2008-08-18 | $53.47 | $85.75 | 298,500 | — | — |
| 2008-08-15 | $55.41 | $88.86 | 337,700 | — | — |
| 2008-08-14 | $54.57 | $87.52 | 123,800 | — | — |
| 2008-08-13 | $53.22 | $85.35 | 326,800 | — | — |
| 2008-08-12 | $53.53 | $85.85 | 357,900 | — | — |
| 2008-08-11 | $55.89 | $89.63 | 355,400 | — | — |
| 2008-08-08 | $53.48 | $85.77 | 324,200 | — | — |
| 2008-08-07 | $50.63 | $81.20 | 306,500 | — | — |
| 2008-08-06 | $52.72 | $84.55 | 324,500 | — | — |
| 2008-08-05 | $52.87 | $84.79 | 449,900 | — | — |
| 2008-08-04 | $49.86 | $79.96 | 643,900 | — | — |
| 2008-08-01 | $51.50 | $82.59 | 467,300 | — | — |
| 2008-07-31 | $52.00 | $83.40 | 329,500 | — | — |
| 2008-07-30 | $53.10 | $84.60 | 378,200 | — | — |
| 2008-07-29 | $54.44 | $86.73 | 483,300 | — | — |
| 2008-07-28 | $49.80 | $79.34 | 388,200 | — | — |
| 2008-07-25 | $50.85 | $81.01 | 323,200 | — | — |
| 2008-07-24 | $49.68 | $79.15 | 437,800 | — | — |
| 2008-07-23 | $52.88 | $84.25 | 720,100 | — | — |
| 2008-07-22 | $50.25 | $80.06 | 444,100 | — | — |
| 2008-07-21 | $48.81 | $77.76 | 473,100 | — | — |
| 2008-07-18 | $49.21 | $78.40 | 739,700 | — | — |
| 2008-07-17 | $47.64 | $75.90 | 772,900 | — | — |
| 2008-07-16 | $46.60 | $74.24 | 714,800 | — | — |
| 2008-07-15 | $41.92 | $66.79 | 1,212,000 | — | — |
| 2008-07-14 | $42.42 | $67.58 | 1,220,400 | — | — |
| 2008-07-11 | $44.84 | $71.44 | 3,097,600 | — | — |
| 2008-07-10 | $48.00 | $76.47 | 353,100 | — | — |
| 2008-07-09 | $47.62 | $75.87 | 279,900 | — | — |
| 2008-07-08 | $49.67 | $79.13 | 497,200 | — | — |
| 2008-07-07 | $46.91 | $74.74 | 450,700 | — | — |
| 2008-07-03 | $48.64 | $77.49 | 233,400 | — | — |
| 2008-07-02 | $49.91 | $79.52 | 509,700 | — | — |
| 2008-07-01 | $52.41 | $83.50 | 397,600 | — | — |
| 2008-06-30 | $52.59 | $83.79 | 437,400 | — | — |
| 2008-06-27 | $53.19 | $84.74 | 609,500 | — | — |
| 2008-06-26 | $53.85 | $85.79 | 233,400 | — | — |
| 2008-06-25 | $55.03 | $87.67 | 370,900 | — | — |
| 2008-06-24 | $52.82 | $84.15 | 299,800 | — | — |
| 2008-06-23 | $53.06 | $84.54 | 253,600 | — | — |
| 2008-06-20 | $54.86 | $87.40 | 722,300 | — | — |
| 2008-06-19 | $54.35 | $86.59 | 350,700 | — | — |
| 2008-06-18 | $52.72 | $83.99 | 150,400 | — | — |
| 2008-06-17 | $52.45 | $83.56 | 144,400 | — | — |
| 2008-06-16 | $53.35 | $85.00 | 195,400 | — | — |
| 2008-06-13 | $52.33 | $83.37 | 254,900 | — | — |
| 2008-06-12 | $52.87 | $84.23 | 218,000 | — | — |
| 2008-06-11 | $52.20 | $83.17 | 136,600 | — | — |
| 2008-06-10 | $52.87 | $84.23 | 233,000 | — | — |
| 2008-06-09 | $52.92 | $84.31 | 208,700 | — | — |
| 2008-06-06 | $53.63 | $85.44 | 209,800 | — | — |
| 2008-06-05 | $55.50 | $88.42 | 175,500 | — | — |
| 2008-06-04 | $54.35 | $86.59 | 123,900 | — | — |
| 2008-06-03 | $54.67 | $87.10 | 172,200 | — | — |
| 2008-06-02 | $54.76 | $87.24 | 140,700 | — | — |
| 2008-05-30 | $55.50 | $88.42 | 185,000 | — | — |
| 2008-05-29 | $55.43 | $88.31 | 261,800 | — | — |
| 2008-05-28 | $54.77 | $87.26 | 273,200 | — | — |
| 2008-05-27 | $55.60 | $88.58 | 142,700 | — | — |
| 2008-05-23 | $54.90 | $87.47 | 173,000 | — | — |
| 2008-05-22 | $56.52 | $90.05 | 133,700 | — | — |
| 2008-05-21 | $55.02 | $87.66 | 255,100 | — | — |
| 2008-05-20 | $56.00 | $89.22 | 149,700 | — | — |
| 2008-05-19 | $57.22 | $91.16 | 163,600 | — | — |
| 2008-05-16 | $57.78 | $92.06 | 180,000 | — | — |
| 2008-05-15 | $58.28 | $92.85 | 123,800 | — | — |
| 2008-05-14 | $56.82 | $90.53 | 122,400 | — | — |
| 2008-05-13 | $57.13 | $91.02 | 183,400 | — | — |
| 2008-05-12 | $58.30 | $92.88 | 295,400 | — | — |
| 2008-05-09 | $55.05 | $87.71 | 142,000 | — | — |
| 2008-05-08 | $55.11 | $87.80 | 157,400 | — | — |
| 2008-05-07 | $55.80 | $88.90 | 216,400 | — | — |
| 2008-05-06 | $58.02 | $92.44 | 162,100 | — | — |
| 2008-05-05 | $57.69 | $91.91 | 233,100 | — | — |
| 2008-05-02 | $58.05 | $92.49 | 287,800 | — | — |
| 2008-05-01 | $60.21 | $95.93 | 383,100 | — | — |
| 2008-04-30 | $58.44 | $92.55 | 232,000 | — | — |
| 2008-04-29 | $59.91 | $94.88 | 200,100 | — | — |
| 2008-04-28 | $59.91 | $94.88 | 433,000 | — | — |
| 2008-04-25 | $59.79 | $94.69 | 263,900 | — | — |
| 2008-04-24 | $59.46 | $94.16 | 286,700 | — | — |
| 2008-04-23 | $58.10 | $92.01 | 176,500 | — | — |
| 2008-04-22 | $57.05 | $90.35 | 269,900 | — | — |
| 2008-04-21 | $57.95 | $91.77 | 382,800 | — | — |
| 2008-04-18 | $57.60 | $91.22 | 334,700 | — | — |
| 2008-04-17 | $55.84 | $88.43 | 353,100 | — | — |
| 2008-04-16 | $55.08 | $87.23 | 429,300 | — | — |
| 2008-04-15 | $53.80 | $85.20 | 267,200 | — | — |
| 2008-04-14 | $52.16 | $82.60 | 166,700 | — | — |
| 2008-04-11 | $53.60 | $84.88 | 143,900 | — | — |
| 2008-04-10 | $54.09 | $85.66 | 148,800 | — | — |
| 2008-04-09 | $53.76 | $85.14 | 178,300 | — | — |
| 2008-04-08 | $55.48 | $87.86 | 192,700 | — | — |
| 2008-04-07 | $55.39 | $87.72 | 202,000 | — | — |
| 2008-04-04 | $56.00 | $88.68 | 316,800 | — | — |
| 2008-04-03 | $56.01 | $88.70 | 290,000 | — | — |
| 2008-04-02 | $55.35 | $87.66 | 229,200 | — | — |
| 2008-04-01 | $54.45 | $86.23 | 287,600 | — | — |
| 2008-03-31 | $52.60 | $83.30 | 303,400 | — | — |
| 2008-03-28 | $51.22 | $81.12 | 134,700 | — | — |
| 2008-03-27 | $52.36 | $82.92 | 110,900 | — | — |
| 2008-03-26 | $53.17 | $84.20 | 122,700 | — | — |
| 2008-03-25 | $54.43 | $86.20 | 324,900 | — | — |
| 2008-03-24 | $54.77 | $86.74 | 308,100 | — | — |
| 2008-03-20 | $54.42 | $86.18 | 807,300 | — | — |
| 2008-03-19 | $51.77 | $81.99 | 280,200 | — | — |
| 2008-03-18 | $51.13 | $80.97 | 338,400 | — | — |
| 2008-03-17 | $49.52 | $78.42 | 253,800 | — | — |
| 2008-03-14 | $49.35 | $78.15 | 199,700 | — | — |
| 2008-03-13 | $50.23 | $79.55 | 182,100 | — | — |
| 2008-03-12 | $49.99 | $79.17 | 495,300 | — | — |
| 2008-03-11 | $49.18 | $77.88 | 448,900 | — | — |
| 2008-03-10 | $46.11 | $73.02 | 288,700 | — | — |
| 2008-03-07 | $46.54 | $73.70 | 192,700 | — | — |
| 2008-03-06 | $45.18 | $71.55 | 120,700 | — | — |
| 2008-03-05 | $46.86 | $74.21 | 181,700 | — | — |
| 2008-03-04 | $47.29 | $74.89 | 279,800 | — | — |
| 2008-03-03 | $47.21 | $74.76 | 166,900 | — | — |
| 2008-02-29 | $47.33 | $74.95 | 360,100 | — | — |
| 2008-02-28 | $48.81 | $77.30 | 379,000 | — | — |
| 2008-02-27 | $48.75 | $77.20 | 411,300 | — | — |
| 2008-02-26 | $48.73 | $77.17 | 317,500 | — | — |
| 2008-02-25 | $49.48 | $78.36 | 303,000 | — | — |
| 2008-02-22 | $49.19 | $77.90 | 234,300 | — | — |
| 2008-02-21 | $47.57 | $75.33 | 400,300 | — | — |
| 2008-02-20 | $49.34 | $78.14 | 193,400 | — | — |
| 2008-02-19 | $47.98 | $75.98 | 207,300 | — | — |
| 2008-02-15 | $48.95 | $77.52 | 385,000 | — | — |
| 2008-02-14 | $49.00 | $77.60 | 690,300 | — | — |
| 2008-02-13 | $49.76 | $78.80 | 197,000 | — | — |
| 2008-02-12 | $49.39 | $78.22 | 252,800 | — | — |
| 2008-02-11 | $49.33 | $78.12 | 247,600 | — | — |
| 2008-02-08 | $50.62 | $80.16 | 309,700 | — | — |
| 2008-02-07 | $50.36 | $79.75 | 252,700 | — | — |
| 2008-02-06 | $48.95 | $77.52 | 250,300 | — | — |
| 2008-02-05 | $49.25 | $78.00 | 382,600 | — | — |
| 2008-02-04 | $48.94 | $77.50 | 290,600 | — | — |
| 2008-02-01 | $50.87 | $80.56 | 378,300 | — | — |
| 2008-01-31 | $49.52 | $78.42 | 353,300 | — | — |
| 2008-01-30 | $48.24 | $75.86 | 429,500 | — | — |
| 2008-01-29 | $48.74 | $76.64 | 433,500 | — | — |
| 2008-01-28 | $48.91 | $76.91 | 386,500 | — | — |
| 2008-01-25 | $46.78 | $73.56 | 364,400 | — | — |
| 2008-01-24 | $47.13 | $74.11 | 534,800 | — | — |
| 2008-01-23 | $47.80 | $75.17 | 1,043,200 | — | — |
| 2008-01-22 | $43.10 | $67.77 | 687,800 | — | — |
| 2008-01-18 | $40.99 | $64.46 | 988,200 | — | — |
| 2008-01-17 | $41.92 | $65.92 | 596,800 | — | — |
| 2008-01-16 | $40.83 | $64.21 | 329,400 | — | — |
| 2008-01-15 | $39.53 | $62.16 | 426,400 | — | — |
| 2008-01-14 | $40.16 | $63.15 | 354,700 | — | — |
| 2008-01-11 | $40.67 | $63.95 | 331,000 | — | — |
| 2008-01-10 | $41.26 | $64.88 | 901,000 | — | — |
| 2008-01-09 | $40.99 | $64.46 | 344,400 | — | — |
| 2008-01-08 | $40.48 | $63.65 | 392,700 | — | — |
| 2008-01-07 | $41.87 | $65.84 | 506,200 | — | — |
| 2008-01-04 | $41.00 | $64.47 | 356,300 | — | — |
| 2008-01-03 | $42.62 | $67.02 | 339,700 | — | — |
| 2008-01-02 | $43.57 | $68.51 | 276,500 | — | — |