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 | $34.54 | $47.72 | 3,238,633 | — | — |
| 2008-12-30 | $34.35 | $47.47 | 3,256,743 | — | — |
| 2008-12-29 | $33.43 | $46.19 | 2,409,441 | — | — |
| 2008-12-26 | $33.49 | $46.27 | 1,225,336 | — | — |
| 2008-12-24 | $33.51 | $46.30 | 1,178,979 | — | — |
| 2008-12-23 | $33.18 | $45.84 | 4,086,163 | — | — |
| 2008-12-22 | $33.17 | $45.83 | 5,336,443 | — | — |
| 2008-12-19 | $33.01 | $45.61 | 14,554,598 | — | — |
| 2008-12-18 | $32.17 | $44.45 | 6,799,830 | — | — |
| 2008-12-17 | $32.70 | $45.19 | 6,776,139 | — | — |
| 2008-12-16 | $33.29 | $46.00 | 8,422,222 | — | — |
| 2008-12-15 | $32.90 | $45.45 | 4,552,355 | — | — |
| 2008-12-12 | $33.60 | $46.42 | 4,013,722 | — | — |
| 2008-12-11 | $32.77 | $45.27 | 4,507,365 | — | — |
| 2008-12-10 | $33.80 | $46.70 | 6,774,658 | — | — |
| 2008-12-09 | $34.35 | $47.05 | 6,022,918 | — | — |
| 2008-12-08 | $33.90 | $46.44 | 6,720,442 | — | — |
| 2008-12-05 | $33.00 | $45.21 | 6,204,930 | — | — |
| 2008-12-04 | $32.06 | $43.93 | 5,209,672 | — | — |
| 2008-12-03 | $33.85 | $46.38 | 8,010,587 | — | — |
| 2008-12-02 | $33.71 | $46.19 | 5,620,509 | — | — |
| 2008-12-01 | $33.11 | $45.36 | 5,530,073 | — | — |
| 2008-11-28 | $36.05 | $49.39 | 2,558,422 | — | — |
| 2008-11-26 | $35.28 | $48.33 | 6,987,082 | — | — |
| 2008-11-25 | $32.96 | $45.15 | 4,940,640 | — | — |
| 2008-11-24 | $32.90 | $45.07 | 6,577,042 | — | — |
| 2008-11-21 | $30.95 | $42.40 | 7,372,975 | — | — |
| 2008-11-20 | $28.21 | $38.65 | 5,345,555 | — | — |
| 2008-11-19 | $29.95 | $41.03 | 4,241,864 | — | — |
| 2008-11-18 | $30.92 | $42.36 | 3,810,980 | — | — |
| 2008-11-17 | $30.58 | $41.89 | 2,939,190 | — | — |
| 2008-11-14 | $30.83 | $42.24 | 3,818,498 | — | — |
| 2008-11-13 | $32.12 | $44.00 | 4,355,764 | — | — |
| 2008-11-12 | $29.76 | $40.78 | 5,037,228 | — | — |
| 2008-11-11 | $30.72 | $42.09 | 4,216,122 | — | — |
| 2008-11-10 | $31.21 | $42.76 | 3,671,453 | — | — |
| 2008-11-07 | $31.11 | $42.62 | 3,271,322 | — | — |
| 2008-11-06 | $30.13 | $41.28 | 4,667,964 | — | — |
| 2008-11-05 | $30.43 | $41.69 | 4,027,390 | — | — |
| 2008-11-04 | $31.81 | $43.58 | 6,169,507 | — | — |
| 2008-11-03 | $29.21 | $40.02 | 3,795,148 | — | — |
| 2008-10-31 | $30.68 | $42.04 | 3,987,411 | — | — |
| 2008-10-30 | $28.91 | $39.61 | 3,599,923 | — | — |
| 2008-10-29 | $29.22 | $40.03 | 3,841,391 | — | — |
| 2008-10-28 | $30.47 | $41.74 | 4,743,821 | — | — |
| 2008-10-27 | $27.24 | $37.32 | 4,827,765 | — | — |
| 2008-10-24 | $28.65 | $39.25 | 3,311,529 | — | — |
| 2008-10-23 | $29.87 | $40.92 | 4,828,677 | — | — |
| 2008-10-22 | $28.96 | $39.67 | 5,033,697 | — | — |
| 2008-10-21 | $29.93 | $41.00 | 3,306,175 | — | — |
| 2008-10-20 | $31.06 | $42.56 | 5,631,899 | — | — |
| 2008-10-17 | $29.65 | $40.62 | 7,344,158 | — | — |
| 2008-10-16 | $29.29 | $40.13 | 6,349,697 | — | — |
| 2008-10-15 | $28.96 | $39.67 | 6,134,882 | — | — |
| 2008-10-14 | $31.12 | $42.64 | 6,358,354 | — | — |
| 2008-10-13 | $30.55 | $41.86 | 6,099,687 | — | — |
| 2008-10-10 | $29.42 | $40.31 | 13,436,783 | — | — |
| 2008-10-09 | $30.55 | $41.86 | 7,629,592 | — | — |
| 2008-10-08 | $32.94 | $45.13 | 7,093,009 | — | — |
| 2008-10-07 | $33.04 | $45.26 | 6,519,408 | — | — |
| 2008-10-06 | $33.80 | $46.31 | 7,898,737 | — | — |
| 2008-10-03 | $36.24 | $49.65 | 4,337,426 | — | — |
| 2008-10-02 | $36.00 | $49.32 | 4,191,634 | — | — |
| 2008-10-01 | $36.99 | $50.68 | 4,000,738 | — | — |
| 2008-09-30 | $37.53 | $51.42 | 4,264,644 | — | — |
| 2008-09-29 | $36.57 | $50.10 | 4,358,497 | — | — |
| 2008-09-26 | $38.39 | $52.60 | 2,267,749 | — | — |
| 2008-09-25 | $37.86 | $51.87 | 2,526,758 | — | — |
| 2008-09-24 | $37.35 | $51.17 | 2,507,167 | — | — |
| 2008-09-23 | $37.23 | $51.00 | 2,326,749 | — | — |
| 2008-09-22 | $37.79 | $51.77 | 3,037,371 | — | — |
| 2008-09-19 | $39.17 | $53.67 | 5,642,264 | — | — |
| 2008-09-18 | $38.24 | $52.38 | 6,166,888 | — | — |
| 2008-09-17 | $37.23 | $51.00 | 4,232,866 | — | — |
| 2008-09-16 | $39.01 | $53.44 | 5,135,751 | — | — |
| 2008-09-15 | $38.88 | $53.27 | 3,260,501 | — | — |
| 2008-09-12 | $39.75 | $54.45 | 2,425,273 | — | — |
| 2008-09-11 | $39.62 | $54.28 | 2,946,137 | — | — |
| 2008-09-10 | $39.15 | $53.63 | 2,481,653 | — | — |
| 2008-09-09 | $39.39 | $53.62 | 3,869,639 | — | — |
| 2008-09-08 | $40.25 | $54.78 | 4,010,989 | — | — |
| 2008-09-05 | $38.77 | $52.77 | 3,320,299 | — | — |
| 2008-09-04 | $39.07 | $53.18 | 3,440,691 | — | — |
| 2008-09-03 | $40.17 | $54.67 | 4,575,249 | — | — |
| 2008-09-02 | $39.62 | $53.93 | 2,970,740 | — | — |
| 2008-08-29 | $38.96 | $53.04 | 2,037,671 | — | — |
| 2008-08-28 | $39.45 | $53.69 | 2,143,940 | — | — |
| 2008-08-27 | $39.32 | $53.53 | 1,846,661 | — | — |
| 2008-08-26 | $38.83 | $52.86 | 1,528,082 | — | — |
| 2008-08-25 | $38.72 | $52.70 | 1,522,843 | — | — |
| 2008-08-22 | $39.62 | $53.93 | 1,668,179 | — | — |
| 2008-08-21 | $39.26 | $53.44 | 1,940,400 | — | — |
| 2008-08-20 | $38.81 | $52.82 | 1,949,399 | — | — |
| 2008-08-19 | $38.79 | $52.80 | 3,098,877 | — | — |
| 2008-08-18 | $39.78 | $54.15 | 1,572,845 | — | — |
| 2008-08-15 | $40.13 | $54.63 | 2,102,252 | — | — |
| 2008-08-14 | $39.81 | $54.18 | 1,741,987 | — | — |
| 2008-08-13 | $39.51 | $53.78 | 1,621,594 | — | — |
| 2008-08-12 | $39.68 | $54.02 | 1,555,646 | — | — |
| 2008-08-11 | $39.85 | $54.24 | 2,505,003 | — | — |
| 2008-08-08 | $39.52 | $53.79 | 3,255,945 | — | — |
| 2008-08-07 | $38.40 | $52.27 | 2,107,378 | — | — |
| 2008-08-06 | $39.03 | $53.12 | 2,564,003 | — | — |
| 2008-08-05 | $38.85 | $52.88 | 2,741,004 | — | — |
| 2008-08-04 | $38.13 | $51.90 | 2,734,511 | — | — |
| 2008-08-01 | $37.71 | $51.33 | 3,167,787 | — | — |
| 2008-07-31 | $37.50 | $51.04 | 5,206,369 | — | — |
| 2008-07-30 | $36.50 | $49.68 | 2,746,243 | — | — |
| 2008-07-29 | $35.60 | $48.46 | 3,565,640 | — | — |
| 2008-07-28 | $35.48 | $48.29 | 2,815,380 | — | — |
| 2008-07-25 | $36.08 | $49.10 | 3,075,300 | — | — |
| 2008-07-24 | $36.27 | $49.37 | 5,313,549 | — | — |
| 2008-07-23 | $37.45 | $50.97 | 4,126,597 | — | — |
| 2008-07-22 | $37.93 | $51.63 | 2,465,593 | — | — |
| 2008-07-21 | $37.40 | $50.91 | 3,422,126 | — | — |
| 2008-07-18 | $37.40 | $50.91 | 3,391,031 | — | — |
| 2008-07-17 | $37.23 | $50.67 | 3,142,273 | — | — |
| 2008-07-16 | $36.74 | $50.01 | 2,057,717 | — | — |
| 2008-07-15 | $36.05 | $49.07 | 2,741,231 | — | — |
| 2008-07-14 | $35.95 | $48.94 | 2,836,110 | — | — |
| 2008-07-11 | $36.41 | $49.56 | 3,377,591 | — | — |
| 2008-07-10 | $36.91 | $50.24 | 2,597,717 | — | — |
| 2008-07-09 | $36.81 | $50.11 | 2,564,003 | — | — |
| 2008-07-08 | $37.45 | $50.97 | 3,888,090 | — | — |
| 2008-07-07 | $36.97 | $50.32 | 3,978,413 | — | — |
| 2008-07-03 | $36.94 | $50.29 | 2,049,175 | — | — |
| 2008-07-02 | $36.96 | $50.31 | 5,088,938 | — | — |
| 2008-07-01 | $37.43 | $50.95 | 4,614,203 | — | — |
| 2008-06-30 | $36.79 | $50.07 | 3,526,800 | — | — |
| 2008-06-27 | $36.56 | $49.76 | 3,212,891 | — | — |
| 2008-06-26 | $36.76 | $50.04 | 3,018,806 | — | — |
| 2008-06-25 | $37.28 | $50.74 | 3,158,561 | — | — |
| 2008-06-24 | $36.94 | $50.28 | 3,255,832 | — | — |
| 2008-06-23 | $37.23 | $50.68 | 2,437,346 | — | — |
| 2008-06-20 | $37.40 | $50.91 | 3,828,976 | — | — |
| 2008-06-19 | $37.68 | $51.29 | 2,132,322 | — | — |
| 2008-06-18 | $37.27 | $50.73 | 2,695,899 | — | — |
| 2008-06-17 | $37.66 | $51.27 | 2,299,299 | — | — |
| 2008-06-16 | $37.95 | $51.66 | 2,423,564 | — | — |
| 2008-06-13 | $37.88 | $51.55 | 2,823,809 | — | — |
| 2008-06-12 | $37.40 | $50.91 | 2,470,719 | — | — |
| 2008-06-11 | $37.09 | $50.49 | 3,158,561 | — | — |
| 2008-06-10 | $37.87 | $51.20 | 2,380,054 | — | — |
| 2008-06-09 | $37.75 | $51.04 | 2,772,782 | — | — |
| 2008-06-06 | $37.22 | $50.32 | 3,743,551 | — | — |
| 2008-06-05 | $38.73 | $52.36 | 3,197,515 | — | — |
| 2008-06-04 | $38.13 | $51.55 | 2,485,754 | — | — |
| 2008-06-03 | $37.84 | $51.16 | 2,751,482 | — | — |
| 2008-06-02 | $37.53 | $50.75 | 2,770,618 | — | — |
| 2008-05-30 | $37.80 | $51.10 | 2,160,911 | — | — |
| 2008-05-29 | $37.73 | $51.02 | 1,684,467 | — | — |
| 2008-05-28 | $37.31 | $50.45 | 3,147,627 | — | — |
| 2008-05-27 | $37.25 | $50.37 | 3,583,977 | — | — |
| 2008-05-23 | $36.71 | $49.63 | 2,897,160 | — | — |
| 2008-05-22 | $37.32 | $50.46 | 3,328,044 | — | — |
| 2008-05-21 | $37.61 | $50.85 | 3,520,877 | — | — |
| 2008-05-20 | $38.17 | $51.61 | 2,630,407 | — | — |
| 2008-05-19 | $38.35 | $51.85 | 2,280,050 | — | — |
| 2008-05-16 | $38.52 | $52.07 | 1,990,630 | — | — |
| 2008-05-15 | $38.90 | $52.60 | 2,013,183 | — | — |
| 2008-05-14 | $38.74 | $52.37 | 1,522,274 | — | — |
| 2008-05-13 | $38.41 | $51.93 | 1,650,297 | — | — |
| 2008-05-12 | $38.44 | $51.97 | 1,619,886 | — | — |
| 2008-05-09 | $37.84 | $51.16 | 1,870,580 | — | — |
| 2008-05-08 | $37.62 | $50.86 | 3,572,360 | — | — |
| 2008-05-07 | $37.86 | $51.18 | 3,005,593 | — | — |
| 2008-05-06 | $38.20 | $51.65 | 1,943,704 | — | — |
| 2008-05-05 | $38.13 | $51.55 | 2,161,708 | — | — |
| 2008-05-02 | $37.83 | $51.15 | 4,362,826 | — | — |
| 2008-05-01 | $39.69 | $53.67 | 2,842,716 | — | — |
| 2008-04-30 | $38.81 | $52.47 | 3,183,391 | — | — |
| 2008-04-29 | $38.33 | $51.83 | 2,278,570 | — | — |
| 2008-04-28 | $38.45 | $51.99 | 1,641,527 | — | — |
| 2008-04-25 | $38.70 | $52.32 | 2,962,995 | — | — |
| 2008-04-24 | $38.63 | $52.23 | 2,324,813 | — | — |
| 2008-04-23 | $38.23 | $51.68 | 2,646,239 | — | — |
| 2008-04-22 | $38.05 | $51.45 | 1,957,713 | — | — |
| 2008-04-21 | $38.34 | $51.84 | 1,799,392 | — | — |
| 2008-04-18 | $38.47 | $52.02 | 1,828,323 | — | — |
| 2008-04-17 | $38.13 | $51.55 | 1,429,787 | — | — |
| 2008-04-16 | $38.02 | $51.41 | 2,230,959 | — | — |
| 2008-04-15 | $37.15 | $50.22 | 1,339,122 | — | — |
| 2008-04-14 | $36.93 | $49.93 | 1,445,619 | — | — |
| 2008-04-11 | $36.86 | $49.83 | 1,851,786 | — | — |
| 2008-04-10 | $37.60 | $50.84 | 2,125,488 | — | — |
| 2008-04-09 | $37.62 | $50.86 | 1,634,237 | — | — |
| 2008-04-08 | $37.82 | $51.14 | 2,183,463 | — | — |
| 2008-04-07 | $38.03 | $51.42 | 2,771,757 | — | — |
| 2008-04-04 | $38.53 | $52.10 | 2,584,961 | — | — |
| 2008-04-03 | $38.07 | $51.47 | 3,024,273 | — | — |
| 2008-04-02 | $38.46 | $52.00 | 3,839,341 | — | — |
| 2008-04-01 | $38.10 | $51.52 | 3,067,897 | — | — |
| 2008-03-31 | $37.22 | $50.32 | 3,056,165 | — | — |
| 2008-03-28 | $36.69 | $49.61 | 2,504,205 | — | — |
| 2008-03-27 | $36.87 | $49.84 | 3,737,173 | — | — |
| 2008-03-26 | $37.22 | $50.32 | 3,661,429 | — | — |
| 2008-03-25 | $37.25 | $50.37 | 4,761,703 | — | — |
| 2008-03-24 | $36.67 | $49.58 | 3,032,018 | — | — |
| 2008-03-20 | $35.95 | $48.61 | 5,116,388 | — | — |
| 2008-03-19 | $35.36 | $47.81 | 4,533,562 | — | — |
| 2008-03-18 | $35.40 | $47.86 | 4,793,823 | — | — |
| 2008-03-17 | $34.05 | $46.03 | 4,422,054 | — | — |
| 2008-03-14 | $34.57 | $46.73 | 4,607,938 | — | — |
| 2008-03-13 | $35.02 | $47.35 | 3,992,423 | — | — |
| 2008-03-12 | $35.17 | $47.55 | 2,775,743 | — | — |
| 2008-03-11 | $35.13 | $47.15 | 3,555,389 | — | — |
| 2008-03-10 | $34.42 | $46.21 | 4,546,660 | — | — |
| 2008-03-07 | $34.42 | $46.21 | 4,701,678 | — | — |
| 2008-03-06 | $35.24 | $47.30 | 3,076,781 | — | — |
| 2008-03-05 | $35.29 | $47.37 | 3,100,928 | — | — |
| 2008-03-04 | $35.36 | $47.47 | 3,959,620 | — | — |
| 2008-03-03 | $35.31 | $47.40 | 3,526,002 | — | — |
| 2008-02-29 | $35.07 | $47.08 | 7,307,482 | — | — |
| 2008-02-28 | $35.37 | $47.48 | 3,506,184 | — | — |
| 2008-02-27 | $35.83 | $48.09 | 3,251,617 | — | — |
| 2008-02-26 | $35.79 | $48.04 | 4,676,734 | — | — |
| 2008-02-25 | $35.95 | $48.26 | 3,653,343 | — | — |
| 2008-02-22 | $35.74 | $47.97 | 3,722,138 | — | — |
| 2008-02-21 | $35.16 | $47.20 | 2,203,509 | — | — |
| 2008-02-20 | $35.32 | $47.41 | 3,911,212 | — | — |
| 2008-02-19 | $34.71 | $46.58 | 2,923,585 | — | — |
| 2008-02-15 | $34.89 | $46.83 | 3,754,714 | — | — |
| 2008-02-14 | $34.79 | $46.70 | 3,598,329 | — | — |
| 2008-02-13 | $34.97 | $46.94 | 3,457,207 | — | — |
| 2008-02-12 | $34.51 | $46.32 | 3,714,393 | — | — |
| 2008-02-11 | $33.76 | $45.31 | 2,638,152 | — | — |
| 2008-02-08 | $33.27 | $44.66 | 2,693,621 | — | — |
| 2008-02-07 | $33.53 | $45.00 | 4,377,633 | — | — |
| 2008-02-06 | $33.28 | $44.67 | 3,683,640 | — | — |
| 2008-02-05 | $33.92 | $45.52 | 4,470,006 | — | — |
| 2008-02-04 | $34.89 | $46.83 | 2,350,554 | — | — |
| 2008-02-01 | $35.09 | $47.10 | 5,503,192 | — | — |
| 2008-01-31 | $35.63 | $47.82 | 5,395,329 | — | — |
| 2008-01-30 | $34.64 | $46.49 | 2,542,476 | — | — |
| 2008-01-29 | $34.70 | $46.57 | 2,370,715 | — | — |
| 2008-01-28 | $34.69 | $46.56 | 3,505,386 | — | — |
| 2008-01-25 | $34.02 | $45.66 | 3,458,118 | — | — |
| 2008-01-24 | $34.03 | $45.68 | 3,936,156 | — | — |
| 2008-01-23 | $34.66 | $46.52 | 6,180,100 | — | — |
| 2008-01-22 | $34.29 | $46.03 | 6,510,410 | — | — |
| 2008-01-18 | $34.72 | $46.61 | 4,256,671 | — | — |
| 2008-01-17 | $34.54 | $46.36 | 3,682,615 | — | — |
| 2008-01-16 | $34.99 | $46.96 | 4,017,253 | — | — |
| 2008-01-15 | $35.21 | $47.25 | 2,909,120 | — | — |
| 2008-01-14 | $35.29 | $47.37 | 3,879,890 | — | — |
| 2008-01-11 | $36.07 | $48.41 | 3,340,915 | — | — |
| 2008-01-10 | $36.73 | $49.29 | 3,519,396 | — | — |
| 2008-01-09 | $36.51 | $49.00 | 2,966,184 | — | — |
| 2008-01-08 | $36.44 | $48.92 | 3,741,615 | — | — |
| 2008-01-07 | $36.78 | $49.36 | 3,653,001 | — | — |
| 2008-01-04 | $36.00 | $48.32 | 4,917,519 | — | — |
| 2008-01-03 | $37.66 | $50.55 | 3,036,005 | — | — |
| 2008-01-02 | $37.95 | $50.93 | 3,027,576 | — | — |