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
- 1993-06-29 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 | $46.00 | $128.55 | 1,800 | — | — |
| 2008-12-30 | $46.16 | $129.00 | 700 | — | — |
| 2008-12-29 | $46.76 | $130.68 | 2,300 | — | — |
| 2008-12-26 | $45.70 | $127.72 | 800 | — | — |
| 2008-12-24 | $46.00 | $128.55 | 1,300 | — | — |
| 2008-12-23 | $46.25 | $129.25 | 1,200 | — | — |
| 2008-12-22 | $46.41 | $129.70 | 9,200 | — | — |
| 2008-12-19 | $46.97 | $131.27 | 1,700 | — | — |
| 2008-12-18 | $47.25 | $132.05 | 3,400 | — | — |
| 2008-12-17 | $48.75 | $136.24 | 700 | — | — |
| 2008-12-16 | $48.80 | $136.38 | 1,000 | — | — |
| 2008-12-15 | $48.71 | $136.13 | 700 | — | — |
| 2008-12-12 | $48.50 | $135.54 | 2,400 | — | — |
| 2008-12-11 | $47.70 | $133.31 | 6,400 | — | — |
| 2008-12-10 | $48.00 | $134.14 | 1,300 | — | — |
| 2008-12-09 | $47.60 | $133.03 | 2,200 | — | — |
| 2008-12-08 | $47.75 | $133.44 | 2,300 | — | — |
| 2008-12-05 | $49.00 | $136.94 | 3,200 | — | — |
| 2008-12-04 | $48.24 | $134.81 | 2,000 | — | — |
| 2008-12-03 | $49.00 | $136.94 | 2,100 | — | — |
| 2008-12-02 | $48.52 | $135.60 | 4,000 | — | — |
| 2008-12-01 | $48.64 | $135.93 | 6,500 | — | — |
| 2008-11-28 | $47.83 | $133.67 | 900 | — | — |
| 2008-11-26 | $48.19 | $134.67 | 2,300 | — | — |
| 2008-11-25 | $46.90 | $131.07 | 3,900 | — | — |
| 2008-11-24 | $45.20 | $126.32 | 4,400 | — | — |
| 2008-11-21 | $44.95 | $125.62 | 3,300 | — | — |
| 2008-11-20 | $45.50 | $127.16 | 4,300 | — | — |
| 2008-11-19 | $47.55 | $132.89 | 1,400 | — | — |
| 2008-11-18 | $48.70 | $136.10 | 4,300 | — | — |
| 2008-11-17 | $46.10 | $128.83 | 8,200 | — | — |
| 2008-11-14 | $46.55 | $130.09 | 1,500 | — | — |
| 2008-11-13 | $46.74 | $130.62 | 5,400 | — | — |
| 2008-11-12 | $48.20 | $129.34 | 7,000 | — | — |
| 2008-11-11 | $44.80 | $120.21 | 3,400 | — | — |
| 2008-11-10 | $44.27 | $118.79 | 9,600 | — | — |
| 2008-11-07 | $47.31 | $126.95 | 15,000 | — | — |
| 2008-11-06 | $48.50 | $130.14 | 500 | — | — |
| 2008-11-05 | $48.25 | $129.47 | 5,000 | — | — |
| 2008-11-04 | $48.82 | $131.00 | 7,100 | — | — |
| 2008-11-03 | $48.58 | $130.36 | 12,700 | — | — |
| 2008-10-31 | $45.97 | $123.35 | 9,200 | — | — |
| 2008-10-30 | $43.96 | $117.96 | 11,000 | — | — |
| 2008-10-29 | $41.95 | $112.57 | 4,500 | — | — |
| 2008-10-28 | $41.98 | $112.65 | 4,000 | — | — |
| 2008-10-27 | $42.00 | $112.70 | 4,000 | — | — |
| 2008-10-24 | $42.15 | $113.10 | 4,400 | — | — |
| 2008-10-23 | $42.51 | $114.07 | 2,700 | — | — |
| 2008-10-22 | $42.90 | $115.12 | 5,500 | — | — |
| 2008-10-21 | $43.04 | $115.49 | 2,900 | — | — |
| 2008-10-20 | $42.35 | $113.64 | 2,500 | — | — |
| 2008-10-17 | $41.37 | $111.01 | 2,900 | — | — |
| 2008-10-16 | $41.11 | $110.31 | 7,200 | — | — |
| 2008-10-15 | $43.94 | $117.91 | 3,500 | — | — |
| 2008-10-14 | $44.36 | $119.03 | 15,100 | — | — |
| 2008-10-13 | $43.49 | $116.70 | 13,200 | — | — |
| 2008-10-10 | $45.25 | $121.42 | 29,700 | — | — |
| 2008-10-09 | $46.71 | $125.34 | 12,400 | — | — |
| 2008-10-08 | $46.00 | $123.43 | 28,500 | — | — |
| 2008-10-07 | $44.80 | $120.21 | 32,100 | — | — |
| 2008-10-06 | $44.96 | $120.64 | 25,700 | — | — |
| 2008-10-03 | $47.00 | $126.12 | 11,300 | — | — |
| 2008-10-02 | $46.75 | $125.45 | 13,400 | — | — |
| 2008-10-01 | $47.00 | $126.12 | 57,000 | — | — |
| 2008-09-30 | $48.43 | $129.95 | 35,700 | — | — |
| 2008-09-29 | $45.40 | $121.82 | 19,500 | — | — |
| 2008-09-26 | $48.25 | $129.47 | 11,900 | — | — |
| 2008-09-25 | $48.40 | $129.87 | 8,100 | — | — |
| 2008-09-24 | $48.25 | $129.47 | 17,700 | — | — |
| 2008-09-23 | $48.40 | $129.87 | 7,000 | — | — |
| 2008-09-22 | $48.30 | $129.61 | 15,700 | — | — |
| 2008-09-19 | $48.25 | $129.47 | 30,500 | — | — |
| 2008-09-18 | $47.19 | $126.63 | 8,500 | — | — |
| 2008-09-17 | $46.68 | $125.26 | 15,300 | — | — |
| 2008-09-16 | $46.28 | $124.18 | 60,600 | — | — |
| 2008-09-15 | $48.00 | $128.80 | 18,500 | — | — |
| 2008-09-12 | $48.61 | $130.44 | 9,200 | — | — |
| 2008-09-11 | $48.54 | $130.25 | 9,300 | — | — |
| 2008-09-10 | $48.52 | $130.20 | 13,600 | — | — |
| 2008-09-09 | $48.50 | $130.14 | 14,400 | — | — |
| 2008-09-08 | $48.50 | $130.14 | 10,900 | — | — |
| 2008-09-05 | $48.35 | $129.74 | 6,000 | — | — |
| 2008-09-04 | $48.21 | $129.36 | 19,100 | — | — |
| 2008-09-03 | $47.70 | $127.99 | 22,800 | — | — |
| 2008-09-02 | $48.09 | $129.04 | 46,600 | — | — |
| 2008-08-29 | $48.21 | $129.36 | 800 | — | — |
| 2008-08-28 | $48.10 | $129.07 | 4,300 | — | — |
| 2008-08-27 | $48.10 | $129.07 | 5,900 | — | — |
| 2008-08-26 | $48.14 | $129.18 | 10,300 | — | — |
| 2008-08-25 | $48.01 | $128.83 | 4,600 | — | — |
| 2008-08-22 | $48.00 | $128.80 | 4,300 | — | — |
| 2008-08-21 | $47.90 | $128.53 | 6,900 | — | — |
| 2008-08-20 | $48.10 | $129.07 | 8,600 | — | — |
| 2008-08-19 | $47.81 | $128.29 | 6,600 | — | — |
| 2008-08-18 | $47.80 | $128.26 | 2,900 | — | — |
| 2008-08-15 | $47.80 | $128.26 | 5,500 | — | — |
| 2008-08-14 | $47.80 | $128.26 | 7,300 | — | — |
| 2008-08-13 | $48.00 | $128.80 | 9,100 | — | — |
| 2008-08-12 | $47.45 | $127.32 | 10,100 | — | — |
| 2008-08-11 | $47.36 | $127.08 | 9,100 | — | — |
| 2008-08-08 | $47.36 | $127.08 | 18,700 | — | — |
| 2008-08-07 | $47.50 | $127.46 | 3,800 | — | — |
| 2008-08-06 | $47.73 | $128.08 | 7,800 | — | — |
| 2008-08-05 | $47.30 | $126.92 | 18,900 | — | — |
| 2008-08-04 | $47.66 | $127.89 | 3,200 | — | — |
| 2008-08-01 | $47.75 | $128.13 | 4,100 | — | — |
| 2008-07-31 | $47.75 | $128.13 | 5,400 | — | — |
| 2008-07-30 | $47.55 | $127.59 | 5,400 | — | — |
| 2008-07-29 | $47.50 | $127.46 | 4,800 | — | — |
| 2008-07-28 | $47.57 | $127.65 | 2,600 | — | — |
| 2008-07-25 | $47.58 | $127.67 | 2,500 | — | — |
| 2008-07-24 | $47.12 | $126.44 | 14,600 | — | — |
| 2008-07-23 | $47.00 | $126.12 | 15,100 | — | — |
| 2008-07-22 | $47.53 | $127.54 | 9,500 | — | — |
| 2008-07-21 | $47.65 | $127.86 | 4,600 | — | — |
| 2008-07-18 | $47.17 | $126.57 | 7,000 | — | — |
| 2008-07-17 | $47.29 | $126.89 | 10,000 | — | — |
| 2008-07-16 | $47.31 | $126.95 | 17,100 | — | — |
| 2008-07-15 | $47.51 | $127.49 | 11,300 | — | — |
| 2008-07-14 | $47.62 | $127.78 | 9,500 | — | — |
| 2008-07-11 | $47.56 | $127.62 | 5,000 | — | — |
| 2008-07-10 | $47.75 | $128.13 | 6,200 | — | — |
| 2008-07-09 | $47.50 | $127.46 | 8,100 | — | — |
| 2008-07-08 | $47.27 | $126.84 | 24,800 | — | — |
| 2008-07-07 | $47.70 | $127.99 | 11,500 | — | — |
| 2008-07-03 | $47.70 | $127.99 | 18,000 | — | — |
| 2008-07-02 | $47.71 | $128.02 | 7,100 | — | — |
| 2008-07-01 | $47.65 | $127.86 | 5,000 | — | — |
| 2008-06-30 | $47.66 | $127.89 | 4,800 | — | — |
| 2008-06-27 | $47.74 | $128.10 | 9,500 | — | — |
| 2008-06-26 | $47.65 | $127.86 | 9,100 | — | — |
| 2008-06-25 | $47.85 | $128.40 | 7,400 | — | — |
| 2008-06-24 | $47.65 | $127.86 | 9,400 | — | — |
| 2008-06-23 | $47.65 | $127.86 | 10,100 | — | — |
| 2008-06-20 | $47.66 | $127.89 | 5,600 | — | — |
| 2008-06-19 | $47.67 | $127.91 | 9,500 | — | — |
| 2008-06-18 | $47.66 | $127.89 | 1,100 | — | — |
| 2008-06-17 | $47.65 | $127.86 | 6,500 | — | — |
| 2008-06-16 | $47.71 | $128.02 | 2,100 | — | — |
| 2008-06-13 | $47.70 | $127.99 | 3,700 | — | — |
| 2008-06-12 | $47.57 | $127.65 | 7,000 | — | — |
| 2008-06-11 | $47.74 | $128.10 | 12,200 | — | — |
| 2008-06-10 | $47.34 | $127.03 | 7,200 | — | — |
| 2008-06-09 | $47.47 | $127.38 | 29,100 | — | — |
| 2008-06-06 | $47.00 | $126.12 | 22,800 | — | — |
| 2008-06-05 | $47.00 | $126.12 | 65,400 | — | — |
| 2008-06-04 | $47.00 | $126.12 | 35,400 | — | — |
| 2008-06-03 | $47.71 | $128.02 | 11,300 | — | — |
| 2008-06-02 | $47.80 | $128.26 | 6,300 | — | — |
| 2008-05-30 | $47.60 | $127.73 | 13,000 | — | — |
| 2008-05-29 | $47.70 | $127.99 | 13,000 | — | — |
| 2008-05-28 | $48.03 | $128.88 | 11,300 | — | — |
| 2008-05-27 | $47.82 | $128.32 | 20,200 | — | — |
| 2008-05-23 | $47.70 | $127.99 | 22,500 | — | — |
| 2008-05-22 | $48.31 | $129.63 | 21,300 | — | — |
| 2008-05-21 | $47.63 | $127.81 | 32,300 | — | — |
| 2008-05-20 | $46.03 | $123.51 | 10,400 | — | — |
| 2008-05-19 | $46.00 | $123.43 | 14,400 | — | — |
| 2008-05-16 | $45.93 | $123.25 | 9,600 | — | — |
| 2008-05-15 | $46.10 | $123.70 | 6,900 | — | — |
| 2008-05-14 | $46.25 | $124.10 | 14,100 | — | — |
| 2008-05-13 | $45.96 | $123.33 | 17,200 | — | — |
| 2008-05-12 | $45.32 | $121.61 | 11,300 | — | — |
| 2008-05-09 | $45.60 | $122.36 | 7,000 | — | — |
| 2008-05-08 | $45.75 | $122.76 | 13,500 | — | — |
| 2008-05-07 | $45.10 | $121.02 | 30,000 | — | — |
| 2008-05-06 | $46.64 | $119.64 | 30,300 | — | — |
| 2008-05-05 | $45.68 | $117.17 | 20,400 | — | — |
| 2008-05-02 | $45.00 | $115.43 | 26,100 | — | — |
| 2008-05-01 | $44.65 | $114.53 | 4,900 | — | — |
| 2008-04-30 | $43.82 | $112.40 | 6,800 | — | — |
| 2008-04-29 | $44.06 | $113.02 | 10,000 | — | — |
| 2008-04-28 | $45.04 | $115.53 | 6,600 | — | — |
| 2008-04-25 | $45.50 | $116.71 | 11,700 | — | — |
| 2008-04-24 | $46.50 | $119.28 | 15,900 | — | — |
| 2008-04-23 | $47.01 | $120.59 | 18,500 | — | — |
| 2008-04-22 | $45.41 | $116.48 | 57,200 | — | — |
| 2008-04-21 | $44.26 | $113.53 | 8,100 | — | — |
| 2008-04-18 | $44.34 | $113.74 | 8,500 | — | — |
| 2008-04-17 | $44.16 | $113.27 | 20,900 | — | — |
| 2008-04-16 | $43.26 | $110.97 | 5,700 | — | — |
| 2008-04-15 | $42.87 | $109.97 | 7,300 | — | — |
| 2008-04-14 | $42.90 | $110.04 | 9,800 | — | — |
| 2008-04-11 | $42.75 | $109.66 | 2,000 | — | — |
| 2008-04-10 | $43.50 | $111.58 | 4,700 | — | — |
| 2008-04-09 | $43.72 | $112.15 | 4,500 | — | — |
| 2008-04-08 | $43.46 | $111.48 | 3,500 | — | — |
| 2008-04-07 | $43.53 | $111.66 | 11,200 | — | — |
| 2008-04-04 | $44.49 | $114.12 | 8,800 | — | — |
| 2008-04-03 | $44.25 | $113.51 | 7,900 | — | — |
| 2008-04-02 | $44.20 | $113.38 | 2,500 | — | — |
| 2008-04-01 | $43.75 | $112.22 | 3,500 | — | — |
| 2008-03-31 | $43.90 | $112.61 | 11,100 | — | — |
| 2008-03-28 | $43.60 | $111.84 | 5,600 | — | — |
| 2008-03-27 | $43.51 | $111.61 | 31,300 | — | — |
| 2008-03-26 | $43.40 | $111.33 | 7,000 | — | — |
| 2008-03-25 | $43.46 | $111.48 | 12,700 | — | — |
| 2008-03-24 | $42.61 | $109.30 | 17,100 | — | — |
| 2008-03-20 | $40.00 | $102.60 | 6,400 | — | — |
| 2008-03-19 | $41.70 | $106.96 | 9,600 | — | — |
| 2008-03-18 | $42.64 | $109.38 | 5,100 | — | — |
| 2008-03-17 | $41.50 | $106.45 | 8,700 | — | — |
| 2008-03-14 | $43.54 | $111.68 | 14,200 | — | — |
| 2008-03-13 | $43.59 | $111.81 | 11,400 | — | — |
| 2008-03-12 | $43.33 | $111.15 | 20,300 | — | — |
| 2008-03-11 | $42.20 | $108.25 | 15,000 | — | — |
| 2008-03-10 | $41.26 | $105.84 | 6,200 | — | — |
| 2008-03-07 | $40.75 | $104.53 | 15,700 | — | — |
| 2008-03-06 | $39.75 | $101.96 | 9,600 | — | — |
| 2008-03-05 | $39.70 | $101.83 | 14,400 | — | — |
| 2008-03-04 | $39.25 | $100.68 | 4,000 | — | — |
| 2008-03-03 | $39.00 | $100.04 | 17,300 | — | — |
| 2008-02-29 | $39.75 | $101.96 | 6,100 | — | — |
| 2008-02-28 | $39.77 | $102.01 | 7,400 | — | — |
| 2008-02-27 | $39.00 | $100.04 | 8,900 | — | — |
| 2008-02-26 | $39.79 | $102.07 | 16,300 | — | — |
| 2008-02-25 | $41.75 | $98.34 | 21,100 | — | — |
| 2008-02-22 | $42.25 | $99.51 | 7,100 | — | — |
| 2008-02-21 | $39.80 | $93.74 | 16,500 | — | — |
| 2008-02-20 | $39.80 | $93.74 | 13,500 | — | — |
| 2008-02-19 | $38.57 | $90.85 | 9,900 | — | — |
| 2008-02-15 | $38.27 | $90.14 | 10,000 | — | — |
| 2008-02-14 | $38.23 | $90.04 | 11,700 | — | — |
| 2008-02-13 | $38.25 | $90.09 | 5,900 | — | — |
| 2008-02-12 | $37.99 | $89.48 | 11,100 | — | — |
| 2008-02-11 | $37.80 | $89.03 | 19,100 | — | — |
| 2008-02-08 | $38.04 | $89.60 | 11,900 | — | — |
| 2008-02-07 | $38.01 | $89.53 | 15,200 | — | — |
| 2008-02-06 | $37.75 | $88.91 | 6,900 | — | — |
| 2008-02-05 | $37.97 | $89.43 | 8,300 | — | — |
| 2008-02-04 | $37.78 | $88.99 | 6,000 | — | — |
| 2008-02-01 | $38.21 | $90.00 | 5,200 | — | — |
| 2008-01-31 | $37.99 | $89.48 | 12,000 | — | — |
| 2008-01-30 | $38.35 | $90.33 | 18,700 | — | — |
| 2008-01-29 | $38.15 | $89.86 | 6,200 | — | — |
| 2008-01-28 | $38.60 | $90.92 | 4,500 | — | — |
| 2008-01-25 | $38.77 | $91.32 | 1,900 | — | — |
| 2008-01-24 | $38.70 | $91.15 | 15,100 | — | — |
| 2008-01-23 | $37.76 | $88.94 | 7,100 | — | — |
| 2008-01-22 | $38.00 | $89.50 | 9,100 | — | — |
| 2008-01-18 | $38.68 | $91.10 | 4,500 | — | — |
| 2008-01-17 | $38.77 | $91.32 | 10,200 | — | — |
| 2008-01-16 | $38.50 | $90.68 | 9,500 | — | — |
| 2008-01-15 | $40.61 | $95.65 | 7,000 | — | — |
| 2008-01-14 | $42.48 | $100.06 | 3,000 | — | — |
| 2008-01-11 | $42.15 | $99.28 | 5,200 | — | — |
| 2008-01-10 | $42.96 | $101.19 | 6,900 | — | — |
| 2008-01-09 | $42.60 | $100.34 | 9,400 | — | — |
| 2008-01-08 | $43.80 | $103.16 | 13,900 | — | — |
| 2008-01-07 | $43.12 | $101.56 | 9,500 | — | — |
| 2008-01-04 | $43.12 | $101.56 | 8,600 | — | — |
| 2008-01-03 | $43.74 | $103.02 | 11,500 | — | — |
| 2008-01-02 | $43.77 | $103.09 | 7,100 | — | — |