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
- 1995-11-17 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 | $36.65 | $36.65 | 1,107,100 | — | — |
| 2008-12-30 | $36.25 | $36.25 | 772,000 | — | — |
| 2008-12-29 | $35.75 | $35.75 | 598,000 | — | — |
| 2008-12-26 | $36.10 | $36.10 | 647,200 | — | — |
| 2008-12-24 | $36.17 | $36.17 | 335,500 | — | — |
| 2008-12-23 | $35.98 | $35.98 | 540,400 | — | — |
| 2008-12-22 | $36.22 | $36.22 | 889,600 | — | — |
| 2008-12-19 | $36.88 | $36.88 | 1,242,500 | — | — |
| 2008-12-18 | $36.55 | $36.55 | 1,425,700 | — | — |
| 2008-12-17 | $36.70 | $36.70 | 1,332,300 | — | — |
| 2008-12-16 | $36.38 | $36.38 | 1,631,700 | — | — |
| 2008-12-15 | $35.79 | $35.79 | 2,613,600 | — | — |
| 2008-12-12 | $37.21 | $37.21 | 7,146,500 | — | — |
| 2008-12-11 | $41.88 | $41.88 | 1,491,100 | — | — |
| 2008-12-10 | $41.20 | $41.20 | 876,500 | — | — |
| 2008-12-09 | $40.54 | $40.54 | 1,313,900 | — | — |
| 2008-12-08 | $41.84 | $41.84 | 1,615,900 | — | — |
| 2008-12-05 | $40.46 | $40.46 | 2,157,000 | — | — |
| 2008-12-04 | $40.06 | $40.06 | 2,406,700 | — | — |
| 2008-12-03 | $42.07 | $42.07 | 1,119,700 | — | — |
| 2008-12-02 | $40.44 | $40.44 | 2,776,200 | — | — |
| 2008-12-01 | $39.22 | $39.22 | 1,358,200 | — | — |
| 2008-11-28 | $41.23 | $41.23 | 412,800 | — | — |
| 2008-11-26 | $40.24 | $40.24 | 704,400 | — | — |
| 2008-11-25 | $38.85 | $38.85 | 1,984,300 | — | — |
| 2008-11-24 | $41.23 | $41.23 | 2,688,900 | — | — |
| 2008-11-21 | $36.85 | $36.85 | 2,533,100 | — | — |
| 2008-11-20 | $34.77 | $34.77 | 2,701,400 | — | — |
| 2008-11-19 | $36.18 | $36.18 | 1,735,800 | — | — |
| 2008-11-18 | $38.40 | $38.40 | 2,121,400 | — | — |
| 2008-11-17 | $37.11 | $37.11 | 1,650,200 | — | — |
| 2008-11-14 | $39.14 | $39.14 | 880,900 | — | — |
| 2008-11-13 | $40.77 | $40.77 | 1,341,700 | — | — |
| 2008-11-12 | $38.42 | $38.42 | 1,257,700 | — | — |
| 2008-11-11 | $41.07 | $41.07 | 820,400 | — | — |
| 2008-11-10 | $42.51 | $42.51 | 834,200 | — | — |
| 2008-11-07 | $43.01 | $43.01 | 946,100 | — | — |
| 2008-11-06 | $42.18 | $42.18 | 1,165,400 | — | — |
| 2008-11-05 | $43.10 | $43.10 | 1,116,300 | — | — |
| 2008-11-04 | $45.21 | $45.21 | 873,800 | — | — |
| 2008-11-03 | $45.01 | $45.01 | 782,400 | — | — |
| 2008-10-31 | $43.80 | $43.80 | 1,341,200 | — | — |
| 2008-10-30 | $44.21 | $44.21 | 1,816,300 | — | — |
| 2008-10-29 | $42.02 | $42.02 | 1,784,300 | — | — |
| 2008-10-28 | $39.70 | $39.70 | 1,583,200 | — | — |
| 2008-10-27 | $37.85 | $37.85 | 1,821,700 | — | — |
| 2008-10-24 | $41.58 | $41.58 | 2,280,900 | — | — |
| 2008-10-23 | $40.25 | $40.25 | 3,304,600 | — | — |
| 2008-10-22 | $44.10 | $44.10 | 1,593,300 | — | — |
| 2008-10-21 | $46.81 | $46.81 | 1,876,100 | — | — |
| 2008-10-20 | $48.86 | $48.86 | 1,348,000 | — | — |
| 2008-10-17 | $45.87 | $45.87 | 1,730,200 | — | — |
| 2008-10-16 | $45.48 | $45.48 | 1,272,700 | — | — |
| 2008-10-15 | $42.75 | $42.75 | 1,478,100 | — | — |
| 2008-10-14 | $48.31 | $48.31 | 1,726,300 | — | — |
| 2008-10-13 | $49.66 | $49.66 | 1,511,100 | — | — |
| 2008-10-10 | $45.69 | $45.69 | 1,626,600 | — | — |
| 2008-10-09 | $48.99 | $48.99 | 1,698,000 | — | — |
| 2008-10-08 | $51.09 | $51.09 | 1,398,100 | — | — |
| 2008-10-07 | $51.65 | $51.65 | 2,074,200 | — | — |
| 2008-10-06 | $50.76 | $50.76 | 2,783,300 | — | — |
| 2008-10-03 | $54.06 | $54.06 | 985,000 | — | — |
| 2008-10-02 | $54.43 | $54.43 | 1,245,200 | — | — |
| 2008-10-01 | $57.66 | $57.66 | 860,800 | — | — |
| 2008-09-30 | $58.18 | $58.18 | 1,249,800 | — | — |
| 2008-09-29 | $56.78 | $56.78 | 1,497,700 | — | — |
| 2008-09-26 | $59.65 | $59.65 | 891,900 | — | — |
| 2008-09-25 | $59.28 | $59.28 | 1,325,700 | — | — |
| 2008-09-24 | $57.04 | $57.04 | 1,912,400 | — | — |
| 2008-09-23 | $55.82 | $55.82 | 1,155,900 | — | — |
| 2008-09-22 | $55.95 | $55.95 | 650,800 | — | — |
| 2008-09-19 | $57.65 | $57.65 | 1,334,100 | — | — |
| 2008-09-18 | $55.52 | $55.52 | 2,268,800 | — | — |
| 2008-09-17 | $56.15 | $56.15 | 2,551,800 | — | — |
| 2008-09-16 | $59.12 | $59.12 | 1,670,500 | — | — |
| 2008-09-15 | $60.19 | $60.19 | 996,100 | — | — |
| 2008-09-12 | $62.28 | $62.28 | 1,155,200 | — | — |
| 2008-09-11 | $62.43 | $62.43 | 1,134,300 | — | — |
| 2008-09-10 | $62.16 | $62.16 | 1,318,800 | — | — |
| 2008-09-09 | $62.66 | $62.66 | 830,400 | — | — |
| 2008-09-08 | $64.08 | $64.08 | 899,300 | — | — |
| 2008-09-05 | $64.02 | $64.02 | 1,104,300 | — | — |
| 2008-09-04 | $64.20 | $64.20 | 1,648,800 | — | — |
| 2008-09-03 | $68.61 | $68.61 | 1,055,100 | — | — |
| 2008-09-02 | $69.28 | $69.28 | 783,400 | — | — |
| 2008-08-29 | $68.25 | $68.25 | 434,400 | — | — |
| 2008-08-28 | $68.67 | $68.67 | 445,200 | — | — |
| 2008-08-27 | $67.09 | $67.09 | 583,100 | — | — |
| 2008-08-26 | $66.93 | $66.93 | 550,000 | — | — |
| 2008-08-25 | $67.65 | $67.65 | 1,180,500 | — | — |
| 2008-08-22 | $68.91 | $68.91 | 380,000 | — | — |
| 2008-08-21 | $67.94 | $67.94 | 1,250,600 | — | — |
| 2008-08-20 | $68.69 | $68.69 | 810,300 | — | — |
| 2008-08-19 | $69.65 | $69.65 | 724,600 | — | — |
| 2008-08-18 | $69.94 | $69.94 | 562,000 | — | — |
| 2008-08-15 | $70.19 | $70.19 | 424,400 | — | — |
| 2008-08-14 | $69.63 | $69.63 | 403,000 | — | — |
| 2008-08-13 | $69.39 | $69.39 | 397,000 | — | — |
| 2008-08-12 | $69.81 | $69.81 | 571,500 | — | — |
| 2008-08-11 | $69.82 | $69.82 | 679,700 | — | — |
| 2008-08-08 | $69.18 | $69.18 | 886,300 | — | — |
| 2008-08-07 | $68.19 | $68.19 | 1,081,900 | — | — |
| 2008-08-06 | $68.29 | $68.29 | 754,500 | — | — |
| 2008-08-05 | $67.90 | $67.90 | 819,200 | — | — |
| 2008-08-04 | $66.40 | $66.40 | 450,500 | — | — |
| 2008-08-01 | $66.95 | $66.95 | 539,500 | — | — |
| 2008-07-31 | $67.94 | $67.94 | 1,206,500 | — | — |
| 2008-07-30 | $67.48 | $67.48 | 826,300 | — | — |
| 2008-07-29 | $66.92 | $66.92 | 667,200 | — | — |
| 2008-07-28 | $66.85 | $66.85 | 1,115,400 | — | — |
| 2008-07-25 | $67.31 | $67.31 | 755,700 | — | — |
| 2008-07-24 | $67.46 | $67.46 | 1,292,500 | — | — |
| 2008-07-23 | $68.50 | $68.50 | 1,147,000 | — | — |
| 2008-07-22 | $69.23 | $69.23 | 3,303,200 | — | — |
| 2008-07-21 | $62.32 | $62.32 | 1,421,300 | — | — |
| 2008-07-18 | $62.70 | $62.70 | 1,208,600 | — | — |
| 2008-07-17 | $62.69 | $62.69 | 1,779,600 | — | — |
| 2008-07-16 | $64.60 | $64.60 | 741,100 | — | — |
| 2008-07-15 | $63.70 | $63.70 | 1,628,000 | — | — |
| 2008-07-14 | $64.86 | $64.86 | 1,310,500 | — | — |
| 2008-07-11 | $65.19 | $65.19 | 1,145,600 | — | — |
| 2008-07-10 | $66.25 | $66.25 | 1,048,400 | — | — |
| 2008-07-09 | $66.32 | $66.32 | 843,800 | — | — |
| 2008-07-08 | $66.94 | $66.94 | 1,009,700 | — | — |
| 2008-07-07 | $65.38 | $65.38 | 1,091,800 | — | — |
| 2008-07-03 | $65.31 | $65.31 | 602,900 | — | — |
| 2008-07-02 | $65.35 | $65.35 | 1,140,300 | — | — |
| 2008-07-01 | $65.52 | $65.52 | 1,324,400 | — | — |
| 2008-06-30 | $64.50 | $64.50 | 1,288,100 | — | — |
| 2008-06-27 | $65.17 | $65.17 | 1,449,500 | — | — |
| 2008-06-26 | $64.70 | $64.70 | 1,193,500 | — | — |
| 2008-06-25 | $64.63 | $64.63 | 968,200 | — | — |
| 2008-06-24 | $63.43 | $63.43 | 1,162,300 | — | — |
| 2008-06-23 | $63.38 | $63.38 | 679,600 | — | — |
| 2008-06-20 | $62.94 | $62.94 | 628,100 | — | — |
| 2008-06-19 | $63.94 | $63.94 | 658,200 | — | — |
| 2008-06-18 | $63.00 | $63.00 | 802,300 | — | — |
| 2008-06-17 | $62.29 | $62.29 | 548,000 | — | — |
| 2008-06-16 | $62.91 | $62.91 | 811,200 | — | — |
| 2008-06-13 | $62.29 | $62.29 | 666,400 | — | — |
| 2008-06-12 | $61.62 | $61.62 | 1,199,100 | — | — |
| 2008-06-11 | $59.33 | $59.33 | 532,500 | — | — |
| 2008-06-10 | $60.09 | $60.09 | 878,100 | — | — |
| 2008-06-09 | $60.43 | $60.43 | 1,295,900 | — | — |
| 2008-06-06 | $61.33 | $61.33 | 935,800 | — | — |
| 2008-06-05 | $62.70 | $62.70 | 823,800 | — | — |
| 2008-06-04 | $61.51 | $61.51 | 713,400 | — | — |
| 2008-06-03 | $60.34 | $60.34 | 1,176,900 | — | — |
| 2008-06-02 | $61.19 | $61.19 | 874,300 | — | — |
| 2008-05-30 | $61.52 | $61.52 | 1,358,800 | — | — |
| 2008-05-29 | $61.61 | $61.61 | 1,246,600 | — | — |
| 2008-05-28 | $61.99 | $61.99 | 1,144,100 | — | — |
| 2008-05-27 | $63.69 | $63.69 | 325,900 | — | — |
| 2008-05-23 | $63.20 | $63.20 | 659,500 | — | — |
| 2008-05-22 | $63.78 | $63.78 | 1,024,700 | — | — |
| 2008-05-21 | $62.42 | $62.42 | 857,200 | — | — |
| 2008-05-20 | $63.64 | $63.64 | 743,200 | — | — |
| 2008-05-19 | $64.08 | $64.08 | 769,400 | — | — |
| 2008-05-16 | $64.38 | $64.38 | 745,400 | — | — |
| 2008-05-15 | $64.59 | $64.59 | 518,800 | — | — |
| 2008-05-14 | $64.02 | $64.02 | 716,400 | — | — |
| 2008-05-13 | $64.43 | $64.43 | 771,900 | — | — |
| 2008-05-12 | $63.99 | $63.99 | 509,100 | — | — |
| 2008-05-09 | $63.41 | $63.41 | 840,600 | — | — |
| 2008-05-08 | $62.85 | $62.85 | 569,600 | — | — |
| 2008-05-07 | $62.02 | $62.02 | 865,900 | — | — |
| 2008-05-06 | $62.06 | $62.06 | 868,600 | — | — |
| 2008-05-05 | $62.41 | $62.41 | 776,400 | — | — |
| 2008-05-02 | $62.34 | $62.34 | 955,400 | — | — |
| 2008-05-01 | $62.44 | $62.44 | 928,800 | — | — |
| 2008-04-30 | $61.46 | $61.46 | 1,859,200 | — | — |
| 2008-04-29 | $59.12 | $59.12 | 1,344,400 | — | — |
| 2008-04-28 | $59.92 | $59.92 | 1,007,900 | — | — |
| 2008-04-25 | $58.47 | $58.47 | 1,106,000 | — | — |
| 2008-04-24 | $57.37 | $57.37 | 1,193,900 | — | — |
| 2008-04-23 | $57.78 | $57.78 | 2,334,400 | — | — |
| 2008-04-22 | $57.28 | $57.28 | 3,282,900 | — | — |
| 2008-04-21 | $54.55 | $54.55 | 1,247,300 | — | — |
| 2008-04-18 | $54.77 | $54.77 | 1,464,900 | — | — |
| 2008-04-17 | $53.94 | $53.94 | 1,191,700 | — | — |
| 2008-04-16 | $53.98 | $53.98 | 1,930,900 | — | — |
| 2008-04-15 | $53.70 | $53.70 | 2,969,400 | — | — |
| 2008-04-14 | $56.32 | $56.32 | 478,600 | — | — |
| 2008-04-11 | $56.63 | $56.63 | 1,285,300 | — | — |
| 2008-04-10 | $56.97 | $56.97 | 749,700 | — | — |
| 2008-04-09 | $56.78 | $56.78 | 655,100 | — | — |
| 2008-04-08 | $56.58 | $56.58 | 703,300 | — | — |
| 2008-04-07 | $55.97 | $55.97 | 625,300 | — | — |
| 2008-04-04 | $56.38 | $56.38 | 825,200 | — | — |
| 2008-04-03 | $56.44 | $56.44 | 985,300 | — | — |
| 2008-04-02 | $57.38 | $57.38 | 1,176,100 | — | — |
| 2008-04-01 | $57.07 | $57.07 | 1,360,800 | — | — |
| 2008-03-31 | $55.70 | $55.70 | 1,336,300 | — | — |
| 2008-03-28 | $55.72 | $55.72 | 799,800 | — | — |
| 2008-03-27 | $56.41 | $56.41 | 2,288,400 | — | — |
| 2008-03-26 | $56.19 | $56.19 | 2,545,900 | — | — |
| 2008-03-25 | $53.68 | $53.68 | 2,167,000 | — | — |
| 2008-03-24 | $52.93 | $52.93 | 2,771,500 | — | — |
| 2008-03-20 | $52.59 | $52.59 | 2,739,100 | — | — |
| 2008-03-19 | $54.14 | $54.14 | 2,525,600 | — | — |
| 2008-03-18 | $57.28 | $57.28 | 1,514,300 | — | — |
| 2008-03-17 | $56.88 | $56.88 | 1,067,700 | — | — |
| 2008-03-14 | $57.55 | $57.55 | 1,137,400 | — | — |
| 2008-03-13 | $59.13 | $59.13 | 970,600 | — | — |
| 2008-03-12 | $59.22 | $59.22 | 755,900 | — | — |
| 2008-03-11 | $59.15 | $59.15 | 953,700 | — | — |
| 2008-03-10 | $57.79 | $57.79 | 1,136,100 | — | — |
| 2008-03-07 | $59.10 | $59.10 | 1,491,700 | — | — |
| 2008-03-06 | $60.64 | $60.64 | 1,372,600 | — | — |
| 2008-03-05 | $60.85 | $60.85 | 1,279,700 | — | — |
| 2008-03-04 | $60.81 | $60.81 | 1,665,700 | — | — |
| 2008-03-03 | $60.17 | $60.17 | 1,055,900 | — | — |
| 2008-02-29 | $59.61 | $59.61 | 714,900 | — | — |
| 2008-02-28 | $60.62 | $60.62 | 550,300 | — | — |
| 2008-02-27 | $60.87 | $60.87 | 623,600 | — | — |
| 2008-02-26 | $60.97 | $60.97 | 936,100 | — | — |
| 2008-02-25 | $60.58 | $60.58 | 830,100 | — | — |
| 2008-02-22 | $60.07 | $60.07 | 1,075,700 | — | — |
| 2008-02-21 | $59.42 | $59.42 | 1,398,900 | — | — |
| 2008-02-20 | $61.05 | $61.05 | 1,422,900 | — | — |
| 2008-02-19 | $59.71 | $59.71 | 635,900 | — | — |
| 2008-02-15 | $60.37 | $60.37 | 950,300 | — | — |
| 2008-02-14 | $60.25 | $60.25 | 684,100 | — | — |
| 2008-02-13 | $61.34 | $61.34 | 870,800 | — | — |
| 2008-02-12 | $62.08 | $62.08 | 1,269,300 | — | — |
| 2008-02-11 | $60.75 | $60.75 | 1,626,800 | — | — |
| 2008-02-08 | $60.16 | $60.16 | 1,458,900 | — | — |
| 2008-02-07 | $60.57 | $60.57 | 2,004,100 | — | — |
| 2008-02-06 | $59.38 | $59.38 | 1,868,200 | — | — |
| 2008-02-05 | $59.28 | $59.28 | 1,632,800 | — | — |
| 2008-02-04 | $60.06 | $60.06 | 1,580,500 | — | — |
| 2008-02-01 | $60.62 | $60.62 | 2,388,700 | — | — |
| 2008-01-31 | $57.30 | $57.30 | 2,458,000 | — | — |
| 2008-01-30 | $58.23 | $58.23 | 2,023,600 | — | — |
| 2008-01-29 | $58.16 | $58.16 | 2,759,000 | — | — |
| 2008-01-28 | $56.55 | $56.55 | 2,552,700 | — | — |
| 2008-01-25 | $57.07 | $57.07 | 3,120,200 | — | — |
| 2008-01-24 | $56.04 | $56.04 | 4,194,400 | — | — |
| 2008-01-23 | $55.27 | $55.27 | 4,758,000 | — | — |
| 2008-01-22 | $58.58 | $58.58 | 6,002,000 | — | — |
| 2008-01-18 | $73.23 | $73.23 | 2,173,300 | — | — |
| 2008-01-17 | $76.40 | $76.40 | 1,089,600 | — | — |
| 2008-01-16 | $77.46 | $77.46 | 1,481,600 | — | — |
| 2008-01-15 | $80.77 | $80.77 | 1,065,000 | — | — |
| 2008-01-14 | $80.43 | $80.43 | 820,300 | — | — |
| 2008-01-11 | $78.70 | $78.70 | 692,900 | — | — |
| 2008-01-10 | $80.03 | $80.03 | 1,319,400 | — | — |
| 2008-01-09 | $80.11 | $80.11 | 804,100 | — | — |
| 2008-01-08 | $79.71 | $79.71 | 1,555,800 | — | — |
| 2008-01-07 | $78.28 | $78.28 | 771,500 | — | — |
| 2008-01-04 | $77.51 | $77.51 | 1,044,200 | — | — |
| 2008-01-03 | $77.79 | $77.79 | 676,300 | — | — |
| 2008-01-02 | $76.75 | $76.75 | 871,700 | — | — |