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
- 1999-03-10 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 | $29.74 | $30.43 | 89,189,700 | — | — |
| 2008-12-30 | $29.49 | $30.18 | 77,089,500 | — | — |
| 2008-12-29 | $28.89 | $29.56 | 52,688,300 | — | — |
| 2008-12-26 | $29.13 | $29.81 | 20,937,000 | — | — |
| 2008-12-24 | $29.14 | $29.82 | 27,194,700 | — | — |
| 2008-12-23 | $29.06 | $29.74 | 68,764,800 | — | — |
| 2008-12-22 | $29.21 | $29.89 | 95,379,600 | — | — |
| 2008-12-19 | $29.86 | $30.55 | 118,308,900 | — | — |
| 2008-12-18 | $29.66 | $30.31 | 142,656,400 | — | — |
| 2008-12-17 | $30.19 | $30.85 | 159,813,500 | — | — |
| 2008-12-16 | $30.56 | $31.23 | 169,300,100 | — | — |
| 2008-12-15 | $29.16 | $29.80 | 107,887,000 | — | — |
| 2008-12-12 | $29.68 | $30.33 | 158,600,100 | — | — |
| 2008-12-11 | $29.09 | $29.72 | 167,161,400 | — | — |
| 2008-12-10 | $29.91 | $30.56 | 162,335,100 | — | — |
| 2008-12-09 | $30.01 | $30.66 | 178,148,300 | — | — |
| 2008-12-08 | $30.08 | $30.74 | 185,782,500 | — | — |
| 2008-12-05 | $28.94 | $29.57 | 212,283,700 | — | — |
| 2008-12-04 | $27.81 | $28.42 | 188,868,700 | — | — |
| 2008-12-03 | $28.62 | $29.24 | 230,944,900 | — | — |
| 2008-12-02 | $27.83 | $28.44 | 181,743,000 | — | — |
| 2008-12-01 | $26.93 | $27.52 | 149,161,500 | — | — |
| 2008-11-28 | $29.12 | $29.75 | 41,238,200 | — | — |
| 2008-11-26 | $29.35 | $29.99 | 164,912,000 | — | — |
| 2008-11-25 | $28.17 | $28.78 | 202,968,700 | — | — |
| 2008-11-24 | $28.30 | $28.92 | 225,058,200 | — | — |
| 2008-11-21 | $26.67 | $27.25 | 282,746,800 | — | — |
| 2008-11-20 | $25.56 | $26.12 | 342,472,400 | — | — |
| 2008-11-19 | $26.86 | $27.45 | 244,180,600 | — | — |
| 2008-11-18 | $28.34 | $28.96 | 252,661,800 | — | — |
| 2008-11-17 | $28.37 | $28.99 | 202,835,200 | — | — |
| 2008-11-14 | $28.98 | $29.61 | 259,407,000 | — | — |
| 2008-11-13 | $30.46 | $31.12 | 317,943,900 | — | — |
| 2008-11-12 | $28.71 | $29.34 | 184,946,400 | — | — |
| 2008-11-11 | $30.10 | $30.76 | 162,869,800 | — | — |
| 2008-11-10 | $30.77 | $31.44 | 142,584,500 | — | — |
| 2008-11-07 | $31.19 | $31.87 | 176,946,200 | — | — |
| 2008-11-06 | $30.56 | $31.23 | 220,677,200 | — | — |
| 2008-11-05 | $31.99 | $32.69 | 183,893,900 | — | — |
| 2008-11-04 | $33.75 | $34.49 | 182,487,600 | — | — |
| 2008-11-03 | $32.82 | $33.53 | 128,455,500 | — | — |
| 2008-10-31 | $32.89 | $33.61 | 224,261,000 | — | — |
| 2008-10-30 | $32.84 | $33.56 | 255,292,100 | — | — |
| 2008-10-29 | $31.78 | $32.47 | 341,316,000 | — | — |
| 2008-10-28 | $31.86 | $32.55 | 327,239,500 | — | — |
| 2008-10-27 | $28.69 | $29.31 | 239,302,300 | — | — |
| 2008-10-24 | $29.51 | $30.15 | 322,129,500 | — | — |
| 2008-10-23 | $30.49 | $31.15 | 377,966,900 | — | — |
| 2008-10-22 | $30.61 | $31.28 | 289,993,600 | — | — |
| 2008-10-21 | $31.48 | $32.17 | 239,932,400 | — | — |
| 2008-10-20 | $33.20 | $33.92 | 232,783,400 | — | — |
| 2008-10-17 | $32.30 | $33.00 | 326,571,300 | — | — |
| 2008-10-16 | $32.26 | $32.96 | 494,783,500 | — | — |
| 2008-10-15 | $30.60 | $31.27 | 312,088,500 | — | — |
| 2008-10-14 | $33.61 | $34.34 | 341,595,900 | — | — |
| 2008-10-13 | $35.13 | $35.90 | 276,998,700 | — | — |
| 2008-10-10 | $31.32 | $32.00 | 472,339,100 | — | — |
| 2008-10-09 | $31.52 | $32.21 | 352,433,900 | — | — |
| 2008-10-08 | $32.39 | $33.10 | 452,066,500 | — | — |
| 2008-10-07 | $32.65 | $33.36 | 329,365,700 | — | — |
| 2008-10-06 | $34.86 | $35.62 | 394,046,600 | — | — |
| 2008-10-03 | $36.18 | $36.97 | 272,116,100 | — | — |
| 2008-10-02 | $36.75 | $37.55 | 192,124,000 | — | — |
| 2008-10-01 | $38.50 | $39.34 | 174,033,300 | — | — |
| 2008-09-30 | $38.91 | $39.76 | 195,436,700 | — | — |
| 2008-09-29 | $37.82 | $38.64 | 307,954,400 | — | — |
| 2008-09-26 | $41.08 | $41.97 | 182,678,600 | — | — |
| 2008-09-25 | $41.50 | $42.40 | 148,586,800 | — | — |
| 2008-09-24 | $40.85 | $41.74 | 159,270,800 | — | — |
| 2008-09-23 | $40.57 | $41.45 | 184,011,200 | — | — |
| 2008-09-22 | $40.88 | $41.77 | 164,698,200 | — | — |
| 2008-09-19 | $42.90 | $43.83 | 263,394,000 | — | — |
| 2008-09-18 | $41.57 | $42.45 | 423,934,000 | — | — |
| 2008-09-17 | $40.21 | $41.06 | 340,088,000 | — | — |
| 2008-09-16 | $42.41 | $43.30 | 349,506,500 | — | — |
| 2008-09-15 | $42.08 | $42.97 | 616,772,300 | — | — |
| 2008-09-12 | $43.43 | $44.35 | 172,094,300 | — | — |
| 2008-09-11 | $43.60 | $44.52 | 203,398,200 | — | — |
| 2008-09-10 | $42.80 | $43.70 | 160,658,100 | — | — |
| 2008-09-09 | $42.45 | $43.35 | 214,180,600 | — | — |
| 2008-09-08 | $43.37 | $44.28 | 311,065,100 | — | — |
| 2008-09-05 | $43.45 | $44.37 | 247,977,500 | — | — |
| 2008-09-04 | $43.66 | $44.58 | 219,004,700 | — | — |
| 2008-09-03 | $45.12 | $46.07 | 161,682,900 | — | — |
| 2008-09-02 | $45.55 | $46.51 | 162,277,500 | — | — |
| 2008-08-29 | $46.12 | $47.09 | 133,184,300 | — | — |
| 2008-08-28 | $47.11 | $48.10 | 112,808,600 | — | — |
| 2008-08-27 | $46.73 | $47.72 | 108,489,900 | — | — |
| 2008-08-26 | $46.43 | $47.41 | 107,225,500 | — | — |
| 2008-08-25 | $46.49 | $47.47 | 128,076,500 | — | — |
| 2008-08-22 | $47.49 | $48.49 | 96,515,500 | — | — |
| 2008-08-21 | $46.87 | $47.86 | 118,916,200 | — | — |
| 2008-08-20 | $47.09 | $48.08 | 155,466,700 | — | — |
| 2008-08-19 | $47.01 | $48.00 | 155,410,600 | — | — |
| 2008-08-18 | $47.60 | $48.60 | 151,399,100 | — | — |
| 2008-08-15 | $48.16 | $49.18 | 123,115,900 | — | — |
| 2008-08-14 | $48.25 | $49.27 | 158,069,200 | — | — |
| 2008-08-13 | $47.70 | $48.71 | 169,652,100 | — | — |
| 2008-08-12 | $47.80 | $48.81 | 140,549,300 | — | — |
| 2008-08-11 | $47.75 | $48.76 | 157,290,100 | — | — |
| 2008-08-08 | $47.32 | $48.32 | 143,121,500 | — | — |
| 2008-08-07 | $46.27 | $47.25 | 152,805,800 | — | — |
| 2008-08-06 | $46.63 | $47.61 | 133,463,700 | — | — |
| 2008-08-05 | $45.93 | $46.90 | 151,657,400 | — | — |
| 2008-08-04 | $44.43 | $45.37 | 116,298,000 | — | — |
| 2008-08-01 | $44.88 | $45.83 | 180,350,400 | — | — |
| 2008-07-31 | $45.46 | $46.42 | 180,473,100 | — | — |
| 2008-07-30 | $45.57 | $46.53 | 165,679,900 | — | — |
| 2008-07-29 | $45.34 | $46.30 | 142,290,900 | — | — |
| 2008-07-28 | $44.42 | $45.36 | 124,028,500 | — | — |
| 2008-07-25 | $45.27 | $46.22 | 111,616,700 | — | — |
| 2008-07-24 | $44.69 | $45.63 | 145,561,000 | — | — |
| 2008-07-23 | $45.37 | $46.33 | 169,259,100 | — | — |
| 2008-07-22 | $44.78 | $45.72 | 152,524,500 | — | — |
| 2008-07-21 | $44.78 | $45.72 | 128,107,800 | — | — |
| 2008-07-18 | $44.59 | $45.53 | 160,661,000 | — | — |
| 2008-07-17 | $45.64 | $46.60 | 197,555,100 | — | — |
| 2008-07-16 | $45.34 | $46.30 | 186,047,800 | — | — |
| 2008-07-15 | $44.24 | $45.17 | 283,891,100 | — | — |
| 2008-07-14 | $44.23 | $45.16 | 177,389,800 | — | — |
| 2008-07-11 | $44.56 | $45.50 | 265,514,700 | — | — |
| 2008-07-10 | $45.28 | $46.24 | 238,811,500 | — | — |
| 2008-07-09 | $44.75 | $45.69 | 168,500,300 | — | — |
| 2008-07-08 | $45.97 | $46.94 | 206,151,200 | — | — |
| 2008-07-07 | $44.90 | $45.85 | 181,011,300 | — | — |
| 2008-07-03 | $44.63 | $45.57 | 123,118,300 | — | — |
| 2008-07-02 | $44.71 | $45.65 | 199,576,400 | — | — |
| 2008-07-01 | $45.81 | $46.78 | 245,494,300 | — | — |
| 2008-06-30 | $45.17 | $46.12 | 132,912,400 | — | — |
| 2008-06-27 | $45.65 | $46.61 | 181,351,800 | — | — |
| 2008-06-26 | $45.65 | $46.61 | 190,028,300 | — | — |
| 2008-06-25 | $47.57 | $48.57 | 179,023,400 | — | — |
| 2008-06-24 | $46.81 | $47.80 | 178,293,800 | — | — |
| 2008-06-23 | $47.05 | $48.04 | 131,488,800 | — | — |
| 2008-06-20 | $47.42 | $48.42 | 197,434,200 | — | — |
| 2008-06-19 | $48.77 | $49.76 | 221,304,200 | — | — |
| 2008-06-18 | $48.02 | $49.00 | 169,338,100 | — | — |
| 2008-06-17 | $48.54 | $49.53 | 122,932,000 | — | — |
| 2008-06-16 | $48.80 | $49.79 | 136,343,900 | — | — |
| 2008-06-13 | $48.37 | $49.36 | 167,855,000 | — | — |
| 2008-06-12 | $47.42 | $48.39 | 189,913,200 | — | — |
| 2008-06-11 | $47.37 | $48.34 | 170,366,900 | — | — |
| 2008-06-10 | $48.54 | $49.53 | 162,798,500 | — | — |
| 2008-06-09 | $48.77 | $49.76 | 208,897,300 | — | — |
| 2008-06-06 | $49.03 | $50.03 | 189,136,000 | — | — |
| 2008-06-05 | $50.55 | $51.58 | 126,653,700 | — | — |
| 2008-06-04 | $49.76 | $50.77 | 174,870,800 | — | — |
| 2008-06-03 | $49.13 | $50.13 | 167,606,900 | — | — |
| 2008-06-02 | $49.40 | $50.41 | 144,359,900 | — | — |
| 2008-05-30 | $50.01 | $51.03 | 94,153,600 | — | — |
| 2008-05-29 | $49.69 | $50.70 | 143,993,000 | — | — |
| 2008-05-28 | $49.25 | $50.25 | 121,363,000 | — | — |
| 2008-05-27 | $49.05 | $50.05 | 106,984,300 | — | — |
| 2008-05-23 | $48.20 | $49.18 | 121,698,400 | — | — |
| 2008-05-22 | $48.35 | $49.34 | 153,198,200 | — | — |
| 2008-05-21 | $48.18 | $49.16 | 192,806,700 | — | — |
| 2008-05-20 | $49.27 | $50.27 | 137,163,700 | — | — |
| 2008-05-19 | $49.65 | $50.66 | 140,048,700 | — | — |
| 2008-05-16 | $50.01 | $51.03 | 146,563,200 | — | — |
| 2008-05-15 | $49.97 | $50.99 | 157,248,900 | — | — |
| 2008-05-14 | $49.11 | $50.11 | 143,598,200 | — | — |
| 2008-05-13 | $49.22 | $50.22 | 85,448,100 | — | — |
| 2008-05-12 | $49.09 | $50.09 | 89,606,500 | — | — |
| 2008-05-09 | $48.21 | $49.19 | 97,062,000 | — | — |
| 2008-05-08 | $48.40 | $49.39 | 128,058,700 | — | — |
| 2008-05-07 | $48.04 | $49.02 | 140,008,300 | — | — |
| 2008-05-06 | $48.93 | $49.93 | 139,582,600 | — | — |
| 2008-05-05 | $48.63 | $49.62 | 75,624,700 | — | — |
| 2008-05-02 | $48.77 | $49.76 | 124,990,000 | — | — |
| 2008-05-01 | $48.70 | $49.69 | 143,596,900 | — | — |
| 2008-04-30 | $47.21 | $48.17 | 132,152,700 | — | — |
| 2008-04-29 | $47.60 | $48.57 | 91,270,600 | — | — |
| 2008-04-28 | $47.24 | $48.20 | 71,244,000 | — | — |
| 2008-04-25 | $47.15 | $48.11 | 121,945,400 | — | — |
| 2008-04-24 | $47.27 | $48.23 | 166,509,000 | — | — |
| 2008-04-23 | $46.85 | $47.80 | 131,086,200 | — | — |
| 2008-04-22 | $46.34 | $47.28 | 104,689,600 | — | — |
| 2008-04-21 | $47.04 | $48.00 | 83,303,200 | — | — |
| 2008-04-18 | $46.71 | $47.66 | 133,022,500 | — | — |
| 2008-04-17 | $45.27 | $46.19 | 124,953,100 | — | — |
| 2008-04-16 | $45.37 | $46.29 | 134,027,900 | — | — |
| 2008-04-15 | $44.14 | $45.04 | 124,232,300 | — | — |
| 2008-04-14 | $44.08 | $44.98 | 89,274,600 | — | — |
| 2008-04-11 | $44.28 | $45.18 | 120,135,400 | — | — |
| 2008-04-10 | $45.54 | $46.47 | 112,773,800 | — | — |
| 2008-04-09 | $44.90 | $45.82 | 127,182,300 | — | — |
| 2008-04-08 | $45.41 | $46.34 | 97,435,200 | — | — |
| 2008-04-07 | $45.76 | $46.69 | 102,297,100 | — | — |
| 2008-04-04 | $45.86 | $46.79 | 139,261,000 | — | — |
| 2008-04-03 | $45.59 | $46.52 | 140,033,800 | — | — |
| 2008-04-02 | $45.49 | $46.42 | 132,486,800 | — | — |
| 2008-04-01 | $45.59 | $46.52 | 137,494,400 | — | — |
| 2008-03-31 | $43.72 | $44.61 | 113,644,800 | — | — |
| 2008-03-28 | $43.49 | $44.38 | 111,822,300 | — | — |
| 2008-03-27 | $43.71 | $44.60 | 143,868,600 | — | — |
| 2008-03-26 | $44.70 | $45.61 | 124,824,600 | — | — |
| 2008-03-25 | $44.83 | $45.74 | 118,107,500 | — | — |
| 2008-03-24 | $44.58 | $45.49 | 125,018,000 | — | — |
| 2008-03-20 | $43.09 | $43.97 | 128,397,000 | — | — |
| 2008-03-19 | $42.26 | $43.09 | 216,157,200 | — | — |
| 2008-03-18 | $43.33 | $44.18 | 216,300,400 | — | — |
| 2008-03-17 | $41.48 | $42.29 | 193,130,600 | — | — |
| 2008-03-14 | $42.25 | $43.08 | 309,589,800 | — | — |
| 2008-03-13 | $43.04 | $43.88 | 208,967,900 | — | — |
| 2008-03-12 | $42.71 | $43.55 | 155,566,100 | — | — |
| 2008-03-11 | $42.83 | $43.67 | 196,755,300 | — | — |
| 2008-03-10 | $41.26 | $42.07 | 146,801,900 | — | — |
| 2008-03-07 | $42.07 | $42.89 | 242,552,400 | — | — |
| 2008-03-06 | $42.17 | $43.00 | 152,752,200 | — | — |
| 2008-03-05 | $43.12 | $43.96 | 183,208,300 | — | — |
| 2008-03-04 | $42.91 | $43.75 | 183,851,000 | — | — |
| 2008-03-03 | $42.67 | $43.51 | 132,963,800 | — | — |
| 2008-02-29 | $42.95 | $43.79 | 188,724,500 | — | — |
| 2008-02-28 | $44.12 | $44.98 | 129,196,700 | — | — |
| 2008-02-27 | $44.29 | $45.16 | 125,682,600 | — | — |
| 2008-02-26 | $44.07 | $44.93 | 148,375,900 | — | — |
| 2008-02-25 | $43.90 | $44.76 | 121,444,300 | — | — |
| 2008-02-22 | $43.68 | $44.54 | 157,364,700 | — | — |
| 2008-02-21 | $43.52 | $44.37 | 127,857,000 | — | — |
| 2008-02-20 | $43.94 | $44.80 | 137,338,800 | — | — |
| 2008-02-19 | $43.74 | $44.60 | 110,507,600 | — | — |
| 2008-02-15 | $43.82 | $44.68 | 100,053,300 | — | — |
| 2008-02-14 | $43.97 | $44.83 | 170,868,900 | — | — |
| 2008-02-13 | $44.78 | $45.66 | 148,685,900 | — | — |
| 2008-02-12 | $43.82 | $44.68 | 145,412,400 | — | — |
| 2008-02-11 | $44.07 | $44.93 | 119,562,300 | — | — |
| 2008-02-08 | $43.60 | $44.45 | 173,781,300 | — | — |
| 2008-02-07 | $43.11 | $43.95 | 286,254,800 | — | — |
| 2008-02-06 | $42.81 | $43.65 | 178,285,000 | — | — |
| 2008-02-05 | $43.67 | $44.53 | 188,990,400 | — | — |
| 2008-02-04 | $44.95 | $45.83 | 100,209,900 | — | — |
| 2008-02-01 | $45.59 | $46.48 | 161,920,300 | — | — |
| 2008-01-31 | $45.13 | $46.01 | 246,824,100 | — | — |
| 2008-01-30 | $44.37 | $45.24 | 220,824,400 | — | — |
| 2008-01-29 | $44.41 | $45.28 | 138,520,000 | — | — |
| 2008-01-28 | $44.33 | $45.20 | 163,711,200 | — | — |
| 2008-01-25 | $43.99 | $44.85 | 199,299,100 | — | — |
| 2008-01-24 | $44.91 | $45.79 | 250,249,100 | — | — |
| 2008-01-23 | $44.01 | $44.87 | 390,129,000 | — | — |
| 2008-01-22 | $44.18 | $45.05 | 325,732,000 | — | — |
| 2008-01-18 | $45.35 | $46.24 | 273,063,300 | — | — |
| 2008-01-17 | $45.41 | $46.30 | 254,098,800 | — | — |
| 2008-01-16 | $46.05 | $46.95 | 265,625,900 | — | — |
| 2008-01-15 | $46.55 | $47.46 | 241,094,900 | — | — |
| 2008-01-14 | $47.87 | $48.81 | 168,048,500 | — | — |
| 2008-01-11 | $47.05 | $47.97 | 211,685,200 | — | — |
| 2008-01-10 | $47.99 | $48.93 | 249,958,500 | — | — |
| 2008-01-09 | $47.92 | $48.86 | 254,011,800 | — | — |
| 2008-01-08 | $46.92 | $47.84 | 261,669,800 | — | — |
| 2008-01-07 | $48.17 | $49.11 | 235,083,600 | — | — |
| 2008-01-04 | $48.40 | $49.35 | 212,617,600 | — | — |
| 2008-01-03 | $50.62 | $51.61 | 114,103,700 | — | — |
| 2008-01-02 | $50.41 | $51.40 | 152,344,100 | — | — |