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
- 1984-06-07 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 | $38.40 | $49.07 | 649,000 | — | — |
| 2008-12-30 | $38.29 | $48.93 | 271,700 | — | — |
| 2008-12-29 | $37.66 | $48.12 | 365,700 | — | — |
| 2008-12-26 | $37.35 | $47.73 | 131,400 | — | — |
| 2008-12-24 | $36.78 | $47.00 | 76,700 | — | — |
| 2008-12-23 | $36.62 | $46.79 | 339,100 | — | — |
| 2008-12-22 | $37.13 | $47.45 | 284,300 | — | — |
| 2008-12-19 | $38.15 | $48.75 | 539,000 | — | — |
| 2008-12-18 | $37.25 | $47.60 | 247,200 | — | — |
| 2008-12-17 | $37.90 | $48.43 | 310,600 | — | — |
| 2008-12-16 | $38.08 | $48.66 | 452,900 | — | — |
| 2008-12-15 | $35.40 | $45.24 | 283,000 | — | — |
| 2008-12-12 | $36.34 | $46.44 | 341,100 | — | — |
| 2008-12-11 | $35.45 | $45.30 | 299,100 | — | — |
| 2008-12-10 | $37.40 | $47.79 | 390,900 | — | — |
| 2008-12-09 | $39.49 | $50.46 | 317,600 | — | — |
| 2008-12-08 | $40.27 | $51.46 | 370,700 | — | — |
| 2008-12-05 | $39.08 | $49.94 | 350,700 | — | — |
| 2008-12-04 | $37.24 | $47.59 | 261,000 | — | — |
| 2008-12-03 | $38.74 | $49.50 | 389,100 | — | — |
| 2008-12-02 | $37.79 | $48.29 | 552,000 | — | — |
| 2008-12-01 | $34.69 | $44.33 | 444,600 | — | — |
| 2008-11-28 | $39.34 | $50.27 | 140,200 | — | — |
| 2008-11-26 | $38.76 | $49.53 | 249,300 | — | — |
| 2008-11-25 | $36.32 | $46.41 | 364,600 | — | — |
| 2008-11-24 | $34.84 | $44.52 | 353,100 | — | — |
| 2008-11-21 | $32.32 | $41.30 | 487,800 | — | — |
| 2008-11-20 | $30.76 | $39.31 | 365,700 | — | — |
| 2008-11-19 | $30.62 | $39.13 | 337,900 | — | — |
| 2008-11-18 | $34.51 | $44.10 | 243,000 | — | — |
| 2008-11-17 | $34.54 | $44.14 | 396,400 | — | — |
| 2008-11-14 | $34.96 | $44.67 | 428,800 | — | — |
| 2008-11-13 | $35.97 | $45.96 | 485,200 | — | — |
| 2008-11-12 | $33.00 | $42.17 | 294,800 | — | — |
| 2008-11-11 | $34.67 | $44.30 | 336,700 | — | — |
| 2008-11-10 | $35.05 | $44.79 | 294,900 | — | — |
| 2008-11-07 | $35.42 | $45.26 | 441,200 | — | — |
| 2008-11-06 | $35.80 | $45.75 | 177,400 | — | — |
| 2008-11-05 | $37.48 | $47.89 | 266,700 | — | — |
| 2008-11-04 | $39.94 | $51.04 | 414,800 | — | — |
| 2008-11-03 | $40.33 | $51.53 | 362,000 | — | — |
| 2008-10-31 | $41.09 | $52.51 | 384,200 | — | — |
| 2008-10-30 | $39.72 | $50.76 | 152,700 | — | — |
| 2008-10-29 | $38.32 | $48.97 | 336,300 | — | — |
| 2008-10-28 | $37.10 | $47.41 | 325,500 | — | — |
| 2008-10-27 | $32.60 | $41.66 | 387,800 | — | — |
| 2008-10-24 | $34.27 | $43.79 | 259,100 | — | — |
| 2008-10-23 | $35.42 | $45.26 | 319,800 | — | — |
| 2008-10-22 | $35.71 | $45.63 | 441,300 | — | — |
| 2008-10-21 | $37.30 | $47.66 | 446,600 | — | — |
| 2008-10-20 | $38.00 | $48.56 | 340,700 | — | — |
| 2008-10-17 | $37.27 | $47.62 | 894,300 | — | — |
| 2008-10-16 | $36.59 | $46.76 | 1,433,100 | — | — |
| 2008-10-15 | $40.03 | $51.15 | 458,200 | — | — |
| 2008-10-14 | $44.00 | $56.22 | 480,800 | — | — |
| 2008-10-13 | $47.36 | $60.52 | 182,800 | — | — |
| 2008-10-10 | $47.05 | $60.12 | 960,000 | — | — |
| 2008-10-09 | $39.33 | $49.68 | 348,400 | — | — |
| 2008-10-08 | $41.69 | $52.66 | 404,900 | — | — |
| 2008-10-07 | $41.87 | $52.89 | 436,300 | — | — |
| 2008-10-06 | $43.70 | $55.20 | 469,100 | — | — |
| 2008-10-03 | $46.21 | $58.37 | 234,500 | — | — |
| 2008-10-02 | $46.37 | $58.57 | 233,000 | — | — |
| 2008-10-01 | $49.00 | $61.90 | 509,200 | — | — |
| 2008-09-30 | $50.28 | $63.51 | 386,400 | — | — |
| 2008-09-29 | $50.86 | $64.25 | 367,700 | — | — |
| 2008-09-26 | $52.10 | $65.81 | 357,100 | — | — |
| 2008-09-25 | $51.19 | $64.66 | 287,700 | — | — |
| 2008-09-24 | $51.93 | $65.60 | 224,500 | — | — |
| 2008-09-23 | $52.04 | $65.74 | 296,800 | — | — |
| 2008-09-22 | $53.12 | $67.10 | 359,600 | — | — |
| 2008-09-19 | $58.49 | $73.88 | 1,527,800 | — | — |
| 2008-09-18 | $52.73 | $66.61 | 518,500 | — | — |
| 2008-09-17 | $50.39 | $63.65 | 407,800 | — | — |
| 2008-09-16 | $50.71 | $64.06 | 402,900 | — | — |
| 2008-09-15 | $49.55 | $62.59 | 162,200 | — | — |
| 2008-09-12 | $51.72 | $65.33 | 461,500 | — | — |
| 2008-09-11 | $51.98 | $65.66 | 398,100 | — | — |
| 2008-09-10 | $50.18 | $63.39 | 300,800 | — | — |
| 2008-09-09 | $47.20 | $59.62 | 211,300 | — | — |
| 2008-09-08 | $49.59 | $62.64 | 195,900 | — | — |
| 2008-09-05 | $47.75 | $60.32 | 236,500 | — | — |
| 2008-09-04 | $47.63 | $60.17 | 138,400 | — | — |
| 2008-09-03 | $48.90 | $61.77 | 136,800 | — | — |
| 2008-09-02 | $48.50 | $61.27 | 383,700 | — | — |
| 2008-08-29 | $51.19 | $64.66 | 178,900 | — | — |
| 2008-08-28 | $50.90 | $64.30 | 177,200 | — | — |
| 2008-08-27 | $49.47 | $62.49 | 106,100 | — | — |
| 2008-08-26 | $48.64 | $61.44 | 123,500 | — | — |
| 2008-08-25 | $47.76 | $60.33 | 116,800 | — | — |
| 2008-08-22 | $48.95 | $61.83 | 49,900 | — | — |
| 2008-08-21 | $47.62 | $60.15 | 100,800 | — | — |
| 2008-08-20 | $47.89 | $60.49 | 133,800 | — | — |
| 2008-08-19 | $48.84 | $61.69 | 101,000 | — | — |
| 2008-08-18 | $49.80 | $62.91 | 67,900 | — | — |
| 2008-08-15 | $50.85 | $64.23 | 193,800 | — | — |
| 2008-08-14 | $50.28 | $63.51 | 111,600 | — | — |
| 2008-08-13 | $50.16 | $63.36 | 139,800 | — | — |
| 2008-08-12 | $50.54 | $63.84 | 115,500 | — | — |
| 2008-08-11 | $50.90 | $64.30 | 299,100 | — | — |
| 2008-08-08 | $50.00 | $63.16 | 249,100 | — | — |
| 2008-08-07 | $48.84 | $61.69 | 108,800 | — | — |
| 2008-08-06 | $50.01 | $63.17 | 111,100 | — | — |
| 2008-08-05 | $50.01 | $63.17 | 215,000 | — | — |
| 2008-08-04 | $49.40 | $62.40 | 119,900 | — | — |
| 2008-08-01 | $49.57 | $62.62 | 148,100 | — | — |
| 2008-07-31 | $49.87 | $63.00 | 174,700 | — | — |
| 2008-07-30 | $50.11 | $63.30 | 165,500 | — | — |
| 2008-07-29 | $50.42 | $63.69 | 243,400 | — | — |
| 2008-07-28 | $48.59 | $61.38 | 346,200 | — | — |
| 2008-07-25 | $49.90 | $63.03 | 359,700 | — | — |
| 2008-07-24 | $49.59 | $62.64 | 575,600 | — | — |
| 2008-07-23 | $51.27 | $64.76 | 442,200 | — | — |
| 2008-07-22 | $50.50 | $63.79 | 519,200 | — | — |
| 2008-07-21 | $48.79 | $61.63 | 409,800 | — | — |
| 2008-07-18 | $47.97 | $60.60 | 929,900 | — | — |
| 2008-07-17 | $46.20 | $58.36 | 1,314,100 | — | — |
| 2008-07-16 | $41.73 | $52.71 | 356,600 | — | — |
| 2008-07-15 | $41.30 | $52.17 | 450,800 | — | — |
| 2008-07-14 | $43.64 | $55.13 | 259,500 | — | — |
| 2008-07-11 | $43.23 | $54.61 | 278,300 | — | — |
| 2008-07-10 | $42.71 | $53.38 | 222,600 | — | — |
| 2008-07-09 | $40.86 | $51.07 | 270,600 | — | — |
| 2008-07-08 | $41.35 | $51.68 | 477,800 | — | — |
| 2008-07-07 | $41.08 | $51.35 | 251,900 | — | — |
| 2008-07-03 | $41.17 | $51.46 | 108,500 | — | — |
| 2008-07-02 | $41.29 | $51.61 | 325,300 | — | — |
| 2008-07-01 | $42.70 | $53.37 | 413,600 | — | — |
| 2008-06-30 | $41.80 | $52.25 | 275,400 | — | — |
| 2008-06-27 | $42.29 | $52.86 | 673,200 | — | — |
| 2008-06-26 | $42.52 | $53.15 | 593,800 | — | — |
| 2008-06-25 | $42.94 | $53.67 | 251,800 | — | — |
| 2008-06-24 | $42.48 | $53.10 | 238,100 | — | — |
| 2008-06-23 | $42.78 | $53.47 | 322,900 | — | — |
| 2008-06-20 | $42.51 | $53.13 | 363,800 | — | — |
| 2008-06-19 | $42.74 | $53.42 | 242,000 | — | — |
| 2008-06-18 | $40.97 | $51.21 | 196,300 | — | — |
| 2008-06-17 | $40.93 | $51.16 | 160,300 | — | — |
| 2008-06-16 | $41.00 | $51.25 | 88,600 | — | — |
| 2008-06-13 | $40.99 | $51.23 | 165,500 | — | — |
| 2008-06-12 | $40.62 | $50.77 | 212,400 | — | — |
| 2008-06-11 | $40.27 | $50.33 | 147,400 | — | — |
| 2008-06-10 | $41.27 | $51.58 | 270,900 | — | — |
| 2008-06-09 | $41.44 | $51.80 | 209,600 | — | — |
| 2008-06-06 | $42.12 | $52.65 | 249,600 | — | — |
| 2008-06-05 | $44.62 | $55.77 | 315,800 | — | — |
| 2008-06-04 | $44.98 | $56.22 | 285,200 | — | — |
| 2008-06-03 | $45.88 | $57.35 | 446,600 | — | — |
| 2008-06-02 | $45.50 | $56.87 | 320,800 | — | — |
| 2008-05-30 | $46.50 | $58.12 | 341,900 | — | — |
| 2008-05-29 | $45.25 | $56.56 | 179,800 | — | — |
| 2008-05-28 | $44.59 | $55.73 | 182,400 | — | — |
| 2008-05-27 | $43.88 | $54.85 | 246,200 | — | — |
| 2008-05-23 | $43.44 | $54.30 | 159,900 | — | — |
| 2008-05-22 | $43.96 | $54.95 | 167,200 | — | — |
| 2008-05-21 | $43.86 | $54.82 | 306,800 | — | — |
| 2008-05-20 | $45.19 | $56.48 | 313,000 | — | — |
| 2008-05-19 | $45.04 | $56.30 | 465,500 | — | — |
| 2008-05-16 | $44.30 | $55.37 | 285,800 | — | — |
| 2008-05-15 | $44.20 | $55.25 | 179,300 | — | — |
| 2008-05-14 | $43.78 | $54.72 | 164,900 | — | — |
| 2008-05-13 | $43.92 | $54.90 | 201,100 | — | — |
| 2008-05-12 | $44.04 | $55.05 | 425,500 | — | — |
| 2008-05-09 | $41.78 | $52.22 | 314,200 | — | — |
| 2008-05-08 | $42.84 | $53.55 | 269,300 | — | — |
| 2008-05-07 | $44.08 | $55.10 | 281,000 | — | — |
| 2008-05-06 | $44.62 | $55.77 | 189,400 | — | — |
| 2008-05-05 | $44.97 | $56.21 | 317,300 | — | — |
| 2008-05-02 | $44.85 | $56.06 | 204,300 | — | — |
| 2008-05-01 | $45.00 | $56.25 | 323,300 | — | — |
| 2008-04-30 | $45.37 | $56.71 | 196,100 | — | — |
| 2008-04-29 | $46.59 | $58.23 | 200,200 | — | — |
| 2008-04-28 | $47.47 | $59.33 | 317,300 | — | — |
| 2008-04-25 | $47.15 | $58.93 | 304,600 | — | — |
| 2008-04-24 | $46.59 | $58.23 | 498,900 | — | — |
| 2008-04-23 | $46.50 | $58.12 | 586,800 | — | — |
| 2008-04-22 | $45.08 | $56.35 | 283,400 | — | — |
| 2008-04-21 | $44.25 | $55.31 | 467,100 | — | — |
| 2008-04-18 | $45.09 | $56.36 | 706,700 | — | — |
| 2008-04-17 | $45.64 | $57.05 | 1,317,500 | — | — |
| 2008-04-16 | $42.45 | $53.06 | 329,300 | — | — |
| 2008-04-15 | $43.06 | $53.82 | 182,800 | — | — |
| 2008-04-14 | $42.67 | $53.33 | 402,400 | — | — |
| 2008-04-11 | $43.64 | $54.55 | 552,700 | — | — |
| 2008-04-10 | $42.24 | $52.23 | 543,500 | — | — |
| 2008-04-09 | $40.36 | $49.91 | 252,900 | — | — |
| 2008-04-08 | $42.52 | $52.58 | 256,000 | — | — |
| 2008-04-07 | $41.51 | $51.33 | 296,500 | — | — |
| 2008-04-04 | $42.06 | $52.01 | 353,800 | — | — |
| 2008-04-03 | $41.81 | $51.70 | 617,900 | — | — |
| 2008-04-02 | $42.56 | $52.63 | 337,100 | — | — |
| 2008-04-01 | $43.04 | $53.22 | 453,300 | — | — |
| 2008-03-31 | $41.42 | $51.22 | 306,700 | — | — |
| 2008-03-28 | $41.15 | $50.89 | 159,400 | — | — |
| 2008-03-27 | $41.65 | $51.50 | 303,800 | — | — |
| 2008-03-26 | $43.80 | $54.16 | 441,400 | — | — |
| 2008-03-25 | $42.50 | $52.55 | 357,800 | — | — |
| 2008-03-24 | $41.34 | $51.12 | 456,200 | — | — |
| 2008-03-20 | $39.90 | $49.34 | 852,300 | — | — |
| 2008-03-19 | $39.30 | $48.60 | 488,500 | — | — |
| 2008-03-18 | $39.54 | $48.89 | 910,400 | — | — |
| 2008-03-17 | $39.90 | $49.34 | 434,200 | — | — |
| 2008-03-14 | $40.50 | $50.08 | 519,900 | — | — |
| 2008-03-13 | $40.44 | $50.01 | 601,800 | — | — |
| 2008-03-12 | $38.63 | $47.77 | 355,300 | — | — |
| 2008-03-11 | $38.80 | $47.98 | 336,300 | — | — |
| 2008-03-10 | $37.28 | $46.10 | 201,600 | — | — |
| 2008-03-07 | $38.34 | $47.41 | 366,100 | — | — |
| 2008-03-06 | $38.34 | $47.41 | 265,900 | — | — |
| 2008-03-05 | $38.92 | $48.13 | 274,200 | — | — |
| 2008-03-04 | $38.27 | $47.32 | 311,100 | — | — |
| 2008-03-03 | $38.16 | $47.19 | 299,000 | — | — |
| 2008-02-29 | $38.00 | $46.99 | 496,600 | — | — |
| 2008-02-28 | $38.40 | $47.48 | 425,600 | — | — |
| 2008-02-27 | $38.82 | $48.00 | 874,000 | — | — |
| 2008-02-26 | $37.55 | $46.43 | 666,800 | — | — |
| 2008-02-25 | $36.42 | $45.04 | 421,100 | — | — |
| 2008-02-22 | $34.91 | $43.17 | 362,700 | — | — |
| 2008-02-21 | $34.79 | $43.02 | 351,800 | — | — |
| 2008-02-20 | $35.57 | $43.99 | 605,200 | — | — |
| 2008-02-19 | $35.79 | $44.26 | 1,300,600 | — | — |
| 2008-02-15 | $37.52 | $46.40 | 498,900 | — | — |
| 2008-02-14 | $37.46 | $46.32 | 349,400 | — | — |
| 2008-02-13 | $38.34 | $47.41 | 378,400 | — | — |
| 2008-02-12 | $36.85 | $45.57 | 525,600 | — | — |
| 2008-02-11 | $35.93 | $44.43 | 459,600 | — | — |
| 2008-02-08 | $36.51 | $45.15 | 534,300 | — | — |
| 2008-02-07 | $36.57 | $45.22 | 400,600 | — | — |
| 2008-02-06 | $35.63 | $44.06 | 623,000 | — | — |
| 2008-02-05 | $35.65 | $44.08 | 569,500 | — | — |
| 2008-02-04 | $37.19 | $45.99 | 629,600 | — | — |
| 2008-02-01 | $37.21 | $46.01 | 966,400 | — | — |
| 2008-01-31 | $36.80 | $45.51 | 1,029,000 | — | — |
| 2008-01-30 | $33.20 | $41.05 | 481,900 | — | — |
| 2008-01-29 | $33.12 | $40.96 | 622,900 | — | — |
| 2008-01-28 | $32.39 | $40.05 | 509,700 | — | — |
| 2008-01-25 | $32.05 | $39.63 | 638,300 | — | — |
| 2008-01-24 | $33.94 | $41.97 | 742,200 | — | — |
| 2008-01-23 | $33.48 | $41.40 | 521,700 | — | — |
| 2008-01-22 | $31.82 | $39.35 | 383,400 | — | — |
| 2008-01-18 | $31.44 | $38.88 | 526,700 | — | — |
| 2008-01-17 | $32.02 | $39.60 | 512,600 | — | — |
| 2008-01-16 | $33.05 | $40.87 | 645,900 | — | — |
| 2008-01-15 | $32.93 | $40.72 | 728,000 | — | — |
| 2008-01-14 | $32.85 | $40.62 | 443,600 | — | — |
| 2008-01-11 | $33.35 | $41.24 | 285,700 | — | — |
| 2008-01-10 | $33.99 | $41.54 | 667,800 | — | — |
| 2008-01-09 | $33.58 | $41.04 | 649,600 | — | — |
| 2008-01-08 | $33.51 | $40.95 | 594,900 | — | — |
| 2008-01-07 | $33.98 | $41.52 | 457,400 | — | — |
| 2008-01-04 | $33.29 | $40.68 | 417,900 | — | — |
| 2008-01-03 | $35.10 | $42.89 | 436,200 | — | — |
| 2008-01-02 | $35.61 | $43.52 | 352,800 | — | — |