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
- 1993-06-03 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 | $32.76 | $46.98 | 3,819,100 | — | — |
| 2008-12-30 | $31.91 | $45.76 | 3,279,100 | — | — |
| 2008-12-29 | $30.63 | $43.93 | 3,124,300 | — | — |
| 2008-12-26 | $30.84 | $44.23 | 2,632,900 | — | — |
| 2008-12-24 | $29.46 | $42.25 | 1,509,400 | — | — |
| 2008-12-23 | $29.53 | $42.35 | 4,414,100 | — | — |
| 2008-12-22 | $29.66 | $42.54 | 5,233,100 | — | — |
| 2008-12-19 | $31.86 | $45.69 | 8,099,700 | — | — |
| 2008-12-18 | $29.94 | $42.94 | 6,422,600 | — | — |
| 2008-12-17 | $29.81 | $42.75 | 7,017,800 | — | — |
| 2008-12-16 | $30.03 | $43.07 | 8,211,700 | — | — |
| 2008-12-15 | $25.72 | $36.89 | 5,158,100 | — | — |
| 2008-12-12 | $27.16 | $38.95 | 4,075,000 | — | — |
| 2008-12-11 | $26.27 | $37.67 | 6,348,500 | — | — |
| 2008-12-10 | $26.90 | $38.58 | 5,526,700 | — | — |
| 2008-12-09 | $26.43 | $37.90 | 6,062,000 | — | — |
| 2008-12-08 | $27.12 | $38.89 | 6,421,700 | — | — |
| 2008-12-05 | $27.03 | $38.76 | 6,781,900 | — | — |
| 2008-12-04 | $24.11 | $34.58 | 5,972,000 | — | — |
| 2008-12-03 | $23.55 | $33.77 | 7,013,800 | — | — |
| 2008-12-02 | $23.71 | $34.00 | 6,699,200 | — | — |
| 2008-12-01 | $21.61 | $30.99 | 7,529,300 | — | — |
| 2008-11-28 | $25.44 | $36.48 | 2,524,300 | — | — |
| 2008-11-26 | $24.02 | $34.45 | 5,462,400 | — | — |
| 2008-11-25 | $24.35 | $34.92 | 7,532,400 | — | — |
| 2008-11-24 | $24.46 | $34.49 | 8,855,600 | — | — |
| 2008-11-21 | $21.52 | $30.35 | 10,486,500 | — | — |
| 2008-11-20 | $18.10 | $25.52 | 12,202,800 | — | — |
| 2008-11-19 | $19.90 | $28.06 | 9,741,000 | — | — |
| 2008-11-18 | $25.00 | $35.25 | 6,846,700 | — | — |
| 2008-11-17 | $25.14 | $35.45 | 6,308,100 | — | — |
| 2008-11-14 | $27.07 | $38.17 | 8,109,000 | — | — |
| 2008-11-13 | $29.29 | $41.30 | 8,721,600 | — | — |
| 2008-11-12 | $24.07 | $33.94 | 6,247,600 | — | — |
| 2008-11-11 | $25.73 | $36.28 | 4,162,300 | — | — |
| 2008-11-10 | $25.65 | $36.17 | 3,598,700 | — | — |
| 2008-11-07 | $26.89 | $37.92 | 4,085,000 | — | — |
| 2008-11-06 | $26.00 | $36.66 | 6,100,900 | — | — |
| 2008-11-05 | $27.78 | $39.17 | 4,872,900 | — | — |
| 2008-11-04 | $29.50 | $41.60 | 5,526,300 | — | — |
| 2008-11-03 | $28.41 | $40.06 | 6,083,600 | — | — |
| 2008-10-31 | $26.39 | $37.21 | 5,909,900 | — | — |
| 2008-10-30 | $24.72 | $34.86 | 6,418,000 | — | — |
| 2008-10-29 | $25.18 | $35.51 | 7,402,800 | — | — |
| 2008-10-28 | $25.13 | $35.44 | 9,028,400 | — | — |
| 2008-10-27 | $24.41 | $34.42 | 6,264,700 | — | — |
| 2008-10-24 | $25.53 | $36.00 | 8,411,400 | — | — |
| 2008-10-23 | $26.59 | $37.49 | 8,064,100 | — | — |
| 2008-10-22 | $28.23 | $39.81 | 5,736,400 | — | — |
| 2008-10-21 | $31.95 | $45.05 | 4,298,700 | — | — |
| 2008-10-20 | $31.34 | $44.19 | 4,948,800 | — | — |
| 2008-10-17 | $31.58 | $44.53 | 8,659,800 | — | — |
| 2008-10-16 | $29.17 | $41.13 | 7,397,100 | — | — |
| 2008-10-15 | $29.51 | $41.61 | 5,603,800 | — | — |
| 2008-10-14 | $32.87 | $46.35 | 7,239,500 | — | — |
| 2008-10-13 | $32.23 | $45.45 | 6,978,300 | — | — |
| 2008-10-10 | $26.96 | $38.02 | 11,583,200 | — | — |
| 2008-10-09 | $27.50 | $38.78 | 10,253,600 | — | — |
| 2008-10-08 | $29.96 | $42.25 | 12,919,200 | — | — |
| 2008-10-07 | $38.01 | $53.60 | 5,106,000 | — | — |
| 2008-10-06 | $42.10 | $59.37 | 4,246,600 | — | — |
| 2008-10-03 | $42.48 | $59.90 | 3,339,400 | — | — |
| 2008-10-02 | $42.11 | $59.38 | 3,163,600 | — | — |
| 2008-10-01 | $44.00 | $62.04 | 4,183,100 | — | — |
| 2008-09-30 | $46.12 | $65.03 | 5,254,000 | — | — |
| 2008-09-29 | $43.10 | $60.78 | 4,884,900 | — | — |
| 2008-09-26 | $46.33 | $65.33 | 2,644,300 | — | — |
| 2008-09-25 | $45.38 | $63.99 | 3,482,600 | — | — |
| 2008-09-24 | $44.67 | $62.99 | 2,717,700 | — | — |
| 2008-09-23 | $44.80 | $63.17 | 2,825,800 | — | — |
| 2008-09-22 | $44.27 | $62.43 | 4,667,700 | — | — |
| 2008-09-19 | $47.54 | $67.04 | 8,695,700 | — | — |
| 2008-09-18 | $46.15 | $65.08 | 10,741,500 | — | — |
| 2008-09-17 | $42.85 | $60.42 | 10,777,500 | — | — |
| 2008-09-16 | $45.59 | $64.29 | 10,771,600 | — | — |
| 2008-09-15 | $44.38 | $62.58 | 9,994,800 | — | — |
| 2008-09-12 | $45.23 | $63.78 | 5,113,300 | — | — |
| 2008-09-11 | $45.78 | $64.55 | 5,907,800 | — | — |
| 2008-09-10 | $45.51 | $64.17 | 5,489,200 | — | — |
| 2008-09-09 | $45.19 | $63.72 | 5,539,400 | — | — |
| 2008-09-08 | $46.48 | $65.54 | 6,768,000 | — | — |
| 2008-09-05 | $45.08 | $63.57 | 5,122,900 | — | — |
| 2008-09-04 | $44.59 | $62.88 | 4,307,100 | — | — |
| 2008-09-03 | $45.54 | $64.22 | 4,115,500 | — | — |
| 2008-09-02 | $45.20 | $63.74 | 4,599,900 | — | — |
| 2008-08-29 | $45.13 | $63.64 | 3,483,000 | — | — |
| 2008-08-28 | $45.60 | $64.30 | 4,522,500 | — | — |
| 2008-08-27 | $44.93 | $63.36 | 3,992,400 | — | — |
| 2008-08-26 | $45.08 | $62.99 | 3,475,900 | — | — |
| 2008-08-25 | $45.36 | $63.38 | 2,788,400 | — | — |
| 2008-08-22 | $46.14 | $64.47 | 4,337,100 | — | — |
| 2008-08-21 | $45.05 | $62.95 | 2,672,200 | — | — |
| 2008-08-20 | $45.32 | $63.32 | 4,263,900 | — | — |
| 2008-08-19 | $45.10 | $63.02 | 4,674,900 | — | — |
| 2008-08-18 | $45.59 | $63.70 | 4,620,400 | — | — |
| 2008-08-15 | $46.19 | $64.54 | 4,245,700 | — | — |
| 2008-08-14 | $45.58 | $63.69 | 4,580,200 | — | — |
| 2008-08-13 | $45.34 | $63.35 | 5,379,700 | — | — |
| 2008-08-12 | $45.91 | $64.15 | 5,263,100 | — | — |
| 2008-08-11 | $46.56 | $65.06 | 5,333,600 | — | — |
| 2008-08-08 | $46.69 | $65.24 | 5,153,700 | — | — |
| 2008-08-07 | $45.70 | $63.86 | 5,296,900 | — | — |
| 2008-08-06 | $46.66 | $65.20 | 4,656,600 | — | — |
| 2008-08-05 | $47.06 | $65.76 | 6,053,900 | — | — |
| 2008-08-04 | $45.96 | $64.22 | 4,300,100 | — | — |
| 2008-08-01 | $45.96 | $64.22 | 4,135,000 | — | — |
| 2008-07-31 | $46.22 | $64.58 | 4,431,600 | — | — |
| 2008-07-30 | $46.59 | $65.10 | 5,363,800 | — | — |
| 2008-07-29 | $46.00 | $64.27 | 6,339,100 | — | — |
| 2008-07-28 | $44.83 | $62.64 | 4,800,300 | — | — |
| 2008-07-25 | $45.58 | $63.69 | 4,459,800 | — | — |
| 2008-07-24 | $45.34 | $63.35 | 7,103,100 | — | — |
| 2008-07-23 | $46.17 | $64.51 | 7,023,600 | — | — |
| 2008-07-22 | $45.61 | $63.73 | 6,063,800 | — | — |
| 2008-07-21 | $44.33 | $61.94 | 4,260,500 | — | — |
| 2008-07-18 | $45.09 | $63.00 | 5,423,700 | — | — |
| 2008-07-17 | $44.98 | $62.85 | 6,567,100 | — | — |
| 2008-07-16 | $44.82 | $62.63 | 5,895,000 | — | — |
| 2008-07-15 | $42.84 | $59.86 | 6,203,600 | — | — |
| 2008-07-14 | $43.53 | $60.82 | 6,268,400 | — | — |
| 2008-07-11 | $44.15 | $61.69 | 6,346,600 | — | — |
| 2008-07-10 | $44.90 | $62.74 | 7,539,500 | — | — |
| 2008-07-09 | $45.82 | $64.02 | 6,369,700 | — | — |
| 2008-07-08 | $47.10 | $65.81 | 6,770,900 | — | — |
| 2008-07-07 | $46.23 | $64.60 | 4,455,200 | — | — |
| 2008-07-03 | $47.00 | $65.67 | 3,344,000 | — | — |
| 2008-07-02 | $46.73 | $65.29 | 4,933,600 | — | — |
| 2008-07-01 | $46.26 | $64.64 | 5,065,900 | — | — |
| 2008-06-30 | $45.59 | $63.70 | 5,833,800 | — | — |
| 2008-06-27 | $46.52 | $65.00 | 5,024,700 | — | — |
| 2008-06-26 | $46.72 | $65.28 | 5,252,100 | — | — |
| 2008-06-25 | $47.55 | $66.44 | 4,512,700 | — | — |
| 2008-06-24 | $47.46 | $66.31 | 4,034,200 | — | — |
| 2008-06-23 | $47.56 | $66.45 | 4,004,100 | — | — |
| 2008-06-20 | $47.89 | $66.92 | 6,943,300 | — | — |
| 2008-06-19 | $48.65 | $67.98 | 4,694,200 | — | — |
| 2008-06-18 | $48.80 | $68.19 | 4,566,700 | — | — |
| 2008-06-17 | $49.38 | $69.00 | 3,785,800 | — | — |
| 2008-06-16 | $49.85 | $69.65 | 3,108,800 | — | — |
| 2008-06-13 | $49.89 | $69.71 | 4,721,800 | — | — |
| 2008-06-12 | $49.78 | $69.56 | 4,228,900 | — | — |
| 2008-06-11 | $49.31 | $68.90 | 4,627,400 | — | — |
| 2008-06-10 | $50.19 | $70.13 | 3,749,000 | — | — |
| 2008-06-09 | $50.14 | $70.06 | 3,446,200 | — | — |
| 2008-06-06 | $50.03 | $69.91 | 5,137,600 | — | — |
| 2008-06-05 | $51.14 | $71.46 | 5,504,900 | — | — |
| 2008-06-04 | $50.37 | $70.38 | 4,541,400 | — | — |
| 2008-06-03 | $50.58 | $70.67 | 5,376,900 | — | — |
| 2008-06-02 | $50.95 | $71.19 | 4,151,800 | — | — |
| 2008-05-30 | $50.94 | $71.18 | 3,898,000 | — | — |
| 2008-05-29 | $51.23 | $71.58 | 4,518,200 | — | — |
| 2008-05-28 | $50.44 | $70.48 | 4,693,700 | — | — |
| 2008-05-27 | $50.38 | $69.82 | 4,029,800 | — | — |
| 2008-05-23 | $49.92 | $69.18 | 3,779,100 | — | — |
| 2008-05-22 | $50.20 | $69.57 | 3,266,000 | — | — |
| 2008-05-21 | $49.47 | $68.56 | 3,340,000 | — | — |
| 2008-05-20 | $49.78 | $68.99 | 3,061,500 | — | — |
| 2008-05-19 | $50.07 | $69.39 | 3,747,000 | — | — |
| 2008-05-16 | $50.07 | $69.39 | 4,361,400 | — | — |
| 2008-05-15 | $50.53 | $70.03 | 2,325,200 | — | — |
| 2008-05-14 | $50.21 | $69.59 | 3,381,000 | — | — |
| 2008-05-13 | $49.69 | $68.87 | 3,582,800 | — | — |
| 2008-05-12 | $49.69 | $68.87 | 2,858,600 | — | — |
| 2008-05-09 | $49.38 | $68.44 | 4,910,200 | — | — |
| 2008-05-08 | $49.46 | $68.55 | 6,118,900 | — | — |
| 2008-05-07 | $49.73 | $68.92 | 4,753,900 | — | — |
| 2008-05-06 | $51.13 | $70.86 | 3,621,600 | — | — |
| 2008-05-05 | $51.13 | $70.86 | 3,303,500 | — | — |
| 2008-05-02 | $51.89 | $71.91 | 2,833,700 | — | — |
| 2008-05-01 | $51.64 | $71.57 | 4,556,100 | — | — |
| 2008-04-30 | $50.36 | $69.79 | 3,878,500 | — | — |
| 2008-04-29 | $50.66 | $70.21 | 3,934,600 | — | — |
| 2008-04-28 | $50.16 | $69.52 | 3,332,300 | — | — |
| 2008-04-25 | $50.01 | $69.31 | 3,621,900 | — | — |
| 2008-04-24 | $49.93 | $69.20 | 5,974,200 | — | — |
| 2008-04-23 | $48.63 | $67.40 | 5,025,200 | — | — |
| 2008-04-22 | $49.05 | $67.98 | 3,122,800 | — | — |
| 2008-04-21 | $49.58 | $68.71 | 3,361,900 | — | — |
| 2008-04-18 | $50.17 | $69.53 | 5,424,800 | — | — |
| 2008-04-17 | $49.87 | $69.11 | 2,969,600 | — | — |
| 2008-04-16 | $49.46 | $68.55 | 4,018,900 | — | — |
| 2008-04-15 | $48.55 | $67.29 | 2,853,500 | — | — |
| 2008-04-14 | $47.85 | $66.32 | 2,594,800 | — | — |
| 2008-04-11 | $48.20 | $66.80 | 2,991,800 | — | — |
| 2008-04-10 | $48.59 | $67.34 | 2,665,300 | — | — |
| 2008-04-09 | $48.42 | $67.11 | 2,473,700 | — | — |
| 2008-04-08 | $48.70 | $67.49 | 2,540,200 | — | — |
| 2008-04-07 | $49.46 | $68.55 | 2,814,000 | — | — |
| 2008-04-04 | $48.98 | $67.88 | 3,320,300 | — | — |
| 2008-04-03 | $49.18 | $68.16 | 3,116,700 | — | — |
| 2008-04-02 | $49.83 | $69.06 | 3,664,800 | — | — |
| 2008-04-01 | $49.78 | $68.99 | 4,868,500 | — | — |
| 2008-03-31 | $48.06 | $66.61 | 2,952,600 | — | — |
| 2008-03-28 | $47.57 | $65.93 | 2,608,900 | — | — |
| 2008-03-27 | $48.07 | $66.62 | 4,376,900 | — | — |
| 2008-03-26 | $47.61 | $65.98 | 3,086,600 | — | — |
| 2008-03-25 | $48.17 | $66.76 | 3,326,200 | — | — |
| 2008-03-24 | $48.01 | $66.54 | 4,496,800 | — | — |
| 2008-03-20 | $48.17 | $66.76 | 5,319,000 | — | — |
| 2008-03-19 | $46.52 | $64.47 | 6,681,900 | — | — |
| 2008-03-18 | $47.94 | $66.44 | 6,411,900 | — | — |
| 2008-03-17 | $45.97 | $63.71 | 5,244,700 | — | — |
| 2008-03-14 | $45.74 | $63.39 | 4,678,700 | — | — |
| 2008-03-13 | $47.00 | $65.14 | 5,678,700 | — | — |
| 2008-03-12 | $46.71 | $64.74 | 4,950,100 | — | — |
| 2008-03-11 | $48.51 | $66.66 | 4,373,300 | — | — |
| 2008-03-10 | $47.01 | $64.60 | 4,867,700 | — | — |
| 2008-03-07 | $47.03 | $64.63 | 4,272,600 | — | — |
| 2008-03-06 | $46.71 | $64.19 | 3,529,100 | — | — |
| 2008-03-05 | $47.75 | $65.62 | 4,043,000 | — | — |
| 2008-03-04 | $47.95 | $65.89 | 4,746,800 | — | — |
| 2008-03-03 | $47.84 | $65.74 | 4,619,400 | — | — |
| 2008-02-29 | $47.73 | $65.59 | 5,295,600 | — | — |
| 2008-02-28 | $48.58 | $66.76 | 3,324,400 | — | — |
| 2008-02-27 | $49.53 | $68.06 | 4,696,200 | — | — |
| 2008-02-26 | $48.82 | $67.09 | 3,746,100 | — | — |
| 2008-02-25 | $48.18 | $66.21 | 2,878,000 | — | — |
| 2008-02-22 | $47.64 | $65.47 | 3,095,800 | — | — |
| 2008-02-21 | $46.85 | $64.38 | 2,682,800 | — | — |
| 2008-02-20 | $47.12 | $64.75 | 3,316,300 | — | — |
| 2008-02-19 | $46.67 | $64.13 | 3,635,300 | — | — |
| 2008-02-15 | $46.18 | $63.46 | 7,368,500 | — | — |
| 2008-02-14 | $46.58 | $64.01 | 6,197,800 | — | — |
| 2008-02-13 | $47.00 | $64.59 | 4,452,500 | — | — |
| 2008-02-12 | $46.10 | $63.35 | 5,343,400 | — | — |
| 2008-02-11 | $45.72 | $62.83 | 5,212,300 | — | — |
| 2008-02-08 | $46.57 | $64.00 | 4,540,000 | — | — |
| 2008-02-07 | $47.67 | $65.51 | 11,440,900 | — | — |
| 2008-02-06 | $47.04 | $64.64 | 5,866,200 | — | — |
| 2008-02-05 | $47.57 | $65.37 | 5,174,300 | — | — |
| 2008-02-04 | $48.66 | $66.87 | 4,078,600 | — | — |
| 2008-02-01 | $49.42 | $67.91 | 5,638,200 | — | — |
| 2008-01-31 | $49.22 | $67.64 | 9,127,400 | — | — |
| 2008-01-30 | $48.49 | $66.63 | 9,797,300 | — | — |
| 2008-01-29 | $52.25 | $71.80 | 5,542,700 | — | — |
| 2008-01-28 | $52.67 | $72.38 | 4,840,900 | — | — |
| 2008-01-25 | $50.45 | $69.33 | 5,060,100 | — | — |
| 2008-01-24 | $52.07 | $71.55 | 6,077,900 | — | — |
| 2008-01-23 | $51.30 | $70.50 | 7,351,400 | — | — |
| 2008-01-22 | $49.12 | $67.50 | 6,497,300 | — | — |
| 2008-01-18 | $48.46 | $66.59 | 5,807,600 | — | — |
| 2008-01-17 | $49.58 | $68.13 | 5,529,300 | — | — |
| 2008-01-16 | $50.93 | $69.99 | 5,312,300 | — | — |
| 2008-01-15 | $51.17 | $70.32 | 3,557,200 | — | — |
| 2008-01-14 | $52.20 | $71.73 | 2,995,600 | — | — |
| 2008-01-11 | $51.49 | $70.76 | 3,419,000 | — | — |
| 2008-01-10 | $51.80 | $71.18 | 5,067,700 | — | — |
| 2008-01-09 | $51.21 | $70.37 | 4,606,600 | — | — |
| 2008-01-08 | $50.50 | $69.40 | 4,297,600 | — | — |
| 2008-01-07 | $51.12 | $70.25 | 4,457,700 | — | — |
| 2008-01-04 | $51.08 | $70.19 | 4,124,200 | — | — |
| 2008-01-03 | $51.03 | $70.12 | 3,019,300 | — | — |
| 2008-01-02 | $51.15 | $70.29 | 3,762,300 | — | — |