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
- 1980-06-02 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 | $45.68 | $94.72 | 3,002,000 | — | — |
| 2008-12-30 | $45.94 | $95.26 | 3,221,200 | — | — |
| 2008-12-29 | $45.05 | $93.42 | 2,733,800 | — | — |
| 2008-12-26 | $44.61 | $92.51 | 1,153,100 | — | — |
| 2008-12-24 | $44.48 | $92.24 | 936,600 | — | — |
| 2008-12-23 | $44.30 | $91.86 | 2,376,500 | — | — |
| 2008-12-22 | $44.43 | $92.13 | 3,333,100 | — | — |
| 2008-12-19 | $43.38 | $89.96 | 5,116,600 | — | — |
| 2008-12-18 | $42.46 | $88.05 | 3,173,500 | — | — |
| 2008-12-17 | $42.37 | $87.86 | 3,278,900 | — | — |
| 2008-12-16 | $42.87 | $88.90 | 3,257,300 | — | — |
| 2008-12-15 | $40.82 | $84.65 | 1,953,800 | — | — |
| 2008-12-12 | $40.94 | $84.90 | 2,836,600 | — | — |
| 2008-12-11 | $40.58 | $84.15 | 2,818,500 | — | — |
| 2008-12-10 | $42.40 | $87.92 | 2,547,900 | — | — |
| 2008-12-09 | $42.46 | $88.05 | 4,221,100 | — | — |
| 2008-12-08 | $44.31 | $91.88 | 2,800,400 | — | — |
| 2008-12-05 | $43.90 | $91.03 | 5,123,900 | — | — |
| 2008-12-04 | $42.47 | $88.07 | 4,222,000 | — | — |
| 2008-12-03 | $43.80 | $90.83 | 4,754,700 | — | — |
| 2008-12-02 | $43.77 | $90.76 | 4,583,300 | — | — |
| 2008-12-01 | $43.09 | $89.35 | 4,583,200 | — | — |
| 2008-11-28 | $45.30 | $93.94 | 1,308,400 | — | — |
| 2008-11-26 | $45.44 | $94.23 | 3,207,900 | — | — |
| 2008-11-25 | $44.43 | $92.13 | 3,828,200 | — | — |
| 2008-11-24 | $44.19 | $91.64 | 6,692,600 | — | — |
| 2008-11-21 | $42.18 | $87.47 | 7,157,800 | — | — |
| 2008-11-20 | $40.44 | $83.86 | 8,699,300 | — | — |
| 2008-11-19 | $42.74 | $88.63 | 5,448,300 | — | — |
| 2008-11-18 | $42.84 | $88.84 | 3,884,500 | — | — |
| 2008-11-17 | $41.47 | $85.99 | 3,758,900 | — | — |
| 2008-11-14 | $42.16 | $87.43 | 5,962,100 | — | — |
| 2008-11-13 | $40.60 | $84.19 | 5,433,000 | — | — |
| 2008-11-12 | $39.87 | $82.68 | 3,077,600 | — | — |
| 2008-11-11 | $40.11 | $83.17 | 3,103,700 | — | — |
| 2008-11-10 | $39.77 | $82.47 | 2,213,500 | — | — |
| 2008-11-07 | $40.25 | $83.47 | 2,951,500 | — | — |
| 2008-11-06 | $40.16 | $83.28 | 3,617,800 | — | — |
| 2008-11-05 | $41.49 | $86.04 | 3,912,000 | — | — |
| 2008-11-04 | $42.80 | $88.75 | 3,059,400 | — | — |
| 2008-11-03 | $41.76 | $86.60 | 2,152,200 | — | — |
| 2008-10-31 | $42.30 | $87.72 | 9,304,000 | — | — |
| 2008-10-30 | $38.10 | $79.01 | 3,999,800 | — | — |
| 2008-10-29 | $38.41 | $79.34 | 6,637,700 | — | — |
| 2008-10-28 | $36.50 | $75.39 | 3,860,300 | — | — |
| 2008-10-27 | $34.55 | $71.37 | 2,768,900 | — | — |
| 2008-10-24 | $34.85 | $71.98 | 4,438,800 | — | — |
| 2008-10-23 | $35.59 | $73.51 | 6,678,300 | — | — |
| 2008-10-22 | $36.75 | $75.91 | 3,599,700 | — | — |
| 2008-10-21 | $38.05 | $78.59 | 4,045,800 | — | — |
| 2008-10-20 | $37.96 | $78.41 | 3,512,200 | — | — |
| 2008-10-17 | $36.91 | $76.24 | 3,546,000 | — | — |
| 2008-10-16 | $37.55 | $77.56 | 4,879,400 | — | — |
| 2008-10-15 | $37.61 | $77.69 | 2,848,700 | — | — |
| 2008-10-14 | $39.97 | $82.56 | 4,315,300 | — | — |
| 2008-10-13 | $39.91 | $82.44 | 4,084,400 | — | — |
| 2008-10-10 | $39.98 | $82.58 | 6,300,800 | — | — |
| 2008-10-09 | $39.60 | $81.80 | 5,333,200 | — | — |
| 2008-10-08 | $42.42 | $87.62 | 5,080,100 | — | — |
| 2008-10-07 | $39.18 | $80.93 | 3,600,600 | — | — |
| 2008-10-06 | $42.35 | $87.48 | 3,460,200 | — | — |
| 2008-10-03 | $44.06 | $91.01 | 2,435,500 | — | — |
| 2008-10-02 | $43.38 | $89.60 | 2,479,500 | — | — |
| 2008-10-01 | $42.76 | $88.32 | 2,268,500 | — | — |
| 2008-09-30 | $44.96 | $92.87 | 3,099,000 | — | — |
| 2008-09-29 | $43.71 | $90.29 | 3,187,800 | — | — |
| 2008-09-26 | $46.54 | $96.13 | 2,077,400 | — | — |
| 2008-09-25 | $47.51 | $98.14 | 3,227,400 | — | — |
| 2008-09-24 | $45.34 | $93.65 | 2,660,500 | — | — |
| 2008-09-23 | $46.67 | $96.40 | 1,992,300 | — | — |
| 2008-09-22 | $46.63 | $96.32 | 2,139,200 | — | — |
| 2008-09-19 | $46.31 | $95.66 | 7,030,500 | — | — |
| 2008-09-18 | $47.49 | $98.09 | 6,914,000 | — | — |
| 2008-09-17 | $45.22 | $93.40 | 6,888,800 | — | — |
| 2008-09-16 | $46.75 | $96.57 | 5,512,900 | — | — |
| 2008-09-15 | $45.41 | $93.80 | 3,975,900 | — | — |
| 2008-09-12 | $46.47 | $95.99 | 3,049,400 | — | — |
| 2008-09-11 | $46.58 | $96.21 | 3,696,700 | — | — |
| 2008-09-10 | $46.14 | $95.31 | 2,552,100 | — | — |
| 2008-09-09 | $45.93 | $94.87 | 3,493,500 | — | — |
| 2008-09-08 | $47.76 | $98.65 | 2,836,300 | — | — |
| 2008-09-05 | $46.85 | $96.77 | 1,949,800 | — | — |
| 2008-09-04 | $46.49 | $96.03 | 1,819,500 | — | — |
| 2008-09-03 | $47.65 | $98.42 | 1,872,600 | — | — |
| 2008-09-02 | $47.51 | $98.14 | 2,188,800 | — | — |
| 2008-08-29 | $47.49 | $98.09 | 3,162,100 | — | — |
| 2008-08-28 | $47.98 | $99.11 | 2,980,700 | — | — |
| 2008-08-27 | $47.81 | $98.75 | 2,597,400 | — | — |
| 2008-08-26 | $47.97 | $99.09 | 2,382,400 | — | — |
| 2008-08-25 | $47.25 | $97.60 | 1,621,300 | — | — |
| 2008-08-22 | $47.92 | $98.98 | 2,103,000 | — | — |
| 2008-08-21 | $46.70 | $96.46 | 1,406,100 | — | — |
| 2008-08-20 | $46.79 | $96.65 | 2,150,000 | — | — |
| 2008-08-19 | $46.69 | $96.44 | 3,004,600 | — | — |
| 2008-08-18 | $46.85 | $96.77 | 2,531,100 | — | — |
| 2008-08-15 | $47.40 | $97.91 | 1,770,700 | — | — |
| 2008-08-14 | $46.87 | $96.81 | 1,896,800 | — | — |
| 2008-08-13 | $46.59 | $96.23 | 2,445,300 | — | — |
| 2008-08-12 | $47.07 | $97.23 | 2,862,100 | — | — |
| 2008-08-11 | $47.58 | $98.28 | 3,718,300 | — | — |
| 2008-08-08 | $47.58 | $98.28 | 3,284,500 | — | — |
| 2008-08-07 | $46.55 | $96.15 | 3,223,300 | — | — |
| 2008-08-06 | $47.00 | $97.08 | 2,782,400 | — | — |
| 2008-08-05 | $46.88 | $96.83 | 2,585,100 | — | — |
| 2008-08-04 | $45.27 | $93.51 | 2,125,800 | — | — |
| 2008-08-01 | $44.83 | $92.60 | 3,977,400 | — | — |
| 2008-07-31 | $45.80 | $94.60 | 2,795,400 | — | — |
| 2008-07-30 | $45.38 | $93.74 | 2,925,500 | — | — |
| 2008-07-29 | $45.00 | $92.64 | 3,367,000 | — | — |
| 2008-07-28 | $43.50 | $89.55 | 2,711,600 | — | — |
| 2008-07-25 | $44.69 | $92.00 | 2,282,900 | — | — |
| 2008-07-24 | $44.45 | $91.51 | 3,365,400 | — | — |
| 2008-07-23 | $46.16 | $95.03 | 3,322,100 | — | — |
| 2008-07-22 | $46.16 | $95.03 | 3,490,300 | — | — |
| 2008-07-21 | $44.99 | $92.62 | 2,829,700 | — | — |
| 2008-07-18 | $45.87 | $94.43 | 5,913,600 | — | — |
| 2008-07-17 | $47.66 | $98.12 | 3,546,500 | — | — |
| 2008-07-16 | $46.81 | $96.37 | 3,115,700 | — | — |
| 2008-07-15 | $45.23 | $93.11 | 3,181,300 | — | — |
| 2008-07-14 | $45.41 | $93.48 | 2,582,200 | — | — |
| 2008-07-11 | $45.80 | $94.29 | 2,833,100 | — | — |
| 2008-07-10 | $45.51 | $93.69 | 3,174,000 | — | — |
| 2008-07-09 | $45.57 | $93.81 | 4,509,100 | — | — |
| 2008-07-08 | $45.95 | $94.60 | 5,384,600 | — | — |
| 2008-07-07 | $45.92 | $94.53 | 3,337,600 | — | — |
| 2008-07-03 | $46.65 | $96.04 | 1,166,500 | — | — |
| 2008-07-02 | $46.67 | $96.08 | 1,778,800 | — | — |
| 2008-07-01 | $46.92 | $96.59 | 2,982,000 | — | — |
| 2008-06-30 | $45.94 | $94.58 | 2,099,300 | — | — |
| 2008-06-27 | $46.43 | $95.58 | 2,307,500 | — | — |
| 2008-06-26 | $45.65 | $93.98 | 2,475,500 | — | — |
| 2008-06-25 | $46.80 | $96.35 | 2,772,900 | — | — |
| 2008-06-24 | $47.18 | $97.13 | 2,164,100 | — | — |
| 2008-06-23 | $47.22 | $97.21 | 1,705,600 | — | — |
| 2008-06-20 | $47.07 | $96.90 | 2,796,300 | — | — |
| 2008-06-19 | $47.91 | $98.63 | 2,713,900 | — | — |
| 2008-06-18 | $47.16 | $97.09 | 1,764,800 | — | — |
| 2008-06-17 | $47.62 | $98.03 | 1,563,200 | — | — |
| 2008-06-16 | $48.17 | $99.17 | 1,920,300 | — | — |
| 2008-06-13 | $47.83 | $98.47 | 2,306,300 | — | — |
| 2008-06-12 | $47.14 | $97.05 | 2,265,600 | — | — |
| 2008-06-11 | $45.95 | $94.60 | 2,242,600 | — | — |
| 2008-06-10 | $47.26 | $97.29 | 1,633,700 | — | — |
| 2008-06-09 | $46.82 | $96.39 | 1,942,500 | — | — |
| 2008-06-06 | $46.59 | $95.91 | 2,600,900 | — | — |
| 2008-06-05 | $48.17 | $99.17 | 1,762,200 | — | — |
| 2008-06-04 | $46.68 | $96.10 | 1,837,000 | — | — |
| 2008-06-03 | $46.46 | $95.65 | 2,217,000 | — | — |
| 2008-06-02 | $46.37 | $95.46 | 1,793,600 | — | — |
| 2008-05-30 | $47.19 | $97.15 | 1,815,100 | — | — |
| 2008-05-29 | $47.39 | $97.56 | 1,640,400 | — | — |
| 2008-05-28 | $46.42 | $95.56 | 2,661,900 | — | — |
| 2008-05-27 | $46.65 | $96.04 | 1,505,900 | — | — |
| 2008-05-23 | $46.43 | $95.58 | 1,574,700 | — | — |
| 2008-05-22 | $46.52 | $95.77 | 2,378,600 | — | — |
| 2008-05-21 | $46.17 | $95.05 | 2,586,000 | — | — |
| 2008-05-20 | $46.78 | $96.31 | 1,688,300 | — | — |
| 2008-05-19 | $47.10 | $96.96 | 1,682,900 | — | — |
| 2008-05-16 | $47.16 | $97.09 | 1,610,400 | — | — |
| 2008-05-15 | $47.49 | $97.77 | 1,790,800 | — | — |
| 2008-05-14 | $47.00 | $96.76 | 1,210,000 | — | — |
| 2008-05-13 | $46.75 | $96.24 | 1,366,800 | — | — |
| 2008-05-12 | $46.78 | $96.31 | 1,673,400 | — | — |
| 2008-05-09 | $46.30 | $95.32 | 1,186,900 | — | — |
| 2008-05-08 | $46.34 | $95.40 | 1,709,000 | — | — |
| 2008-05-07 | $46.29 | $95.30 | 1,591,700 | — | — |
| 2008-05-06 | $47.19 | $97.15 | 1,717,600 | — | — |
| 2008-05-05 | $46.71 | $96.16 | 1,590,600 | — | — |
| 2008-05-02 | $46.98 | $96.72 | 2,539,000 | — | — |
| 2008-05-01 | $46.79 | $96.33 | 2,839,600 | — | — |
| 2008-04-30 | $45.39 | $93.44 | 2,736,000 | — | — |
| 2008-04-29 | $46.00 | $94.70 | 2,141,000 | — | — |
| 2008-04-28 | $46.60 | $95.63 | 2,566,700 | — | — |
| 2008-04-25 | $46.64 | $95.71 | 2,220,400 | — | — |
| 2008-04-24 | $46.67 | $95.77 | 2,482,700 | — | — |
| 2008-04-23 | $45.89 | $94.17 | 2,505,200 | — | — |
| 2008-04-22 | $45.18 | $92.71 | 2,765,500 | — | — |
| 2008-04-21 | $45.67 | $93.72 | 2,758,800 | — | — |
| 2008-04-18 | $46.40 | $95.22 | 2,648,700 | — | — |
| 2008-04-17 | $45.37 | $93.10 | 2,267,100 | — | — |
| 2008-04-16 | $45.45 | $93.27 | 2,400,800 | — | — |
| 2008-04-15 | $44.63 | $91.58 | 2,169,000 | — | — |
| 2008-04-14 | $43.70 | $89.67 | 2,353,300 | — | — |
| 2008-04-11 | $43.83 | $89.94 | 1,965,100 | — | — |
| 2008-04-10 | $44.00 | $90.29 | 1,986,700 | — | — |
| 2008-04-09 | $43.73 | $89.74 | 2,645,300 | — | — |
| 2008-04-08 | $43.80 | $89.88 | 3,441,500 | — | — |
| 2008-04-07 | $43.56 | $89.39 | 2,741,600 | — | — |
| 2008-04-04 | $42.71 | $87.64 | 2,571,600 | — | — |
| 2008-04-03 | $42.74 | $87.70 | 2,502,500 | — | — |
| 2008-04-02 | $42.57 | $87.36 | 3,480,200 | — | — |
| 2008-04-01 | $41.52 | $85.20 | 2,778,500 | — | — |
| 2008-03-31 | $40.20 | $82.49 | 1,718,500 | — | — |
| 2008-03-28 | $39.59 | $81.24 | 1,634,600 | — | — |
| 2008-03-27 | $39.65 | $81.36 | 2,382,900 | — | — |
| 2008-03-26 | $40.19 | $82.47 | 2,019,200 | — | — |
| 2008-03-25 | $40.93 | $83.99 | 4,007,400 | — | — |
| 2008-03-24 | $40.88 | $83.89 | 2,148,700 | — | — |
| 2008-03-20 | $41.18 | $84.50 | 4,786,000 | — | — |
| 2008-03-19 | $40.54 | $83.19 | 2,383,300 | — | — |
| 2008-03-18 | $41.10 | $84.34 | 3,090,600 | — | — |
| 2008-03-17 | $39.68 | $81.43 | 2,829,800 | — | — |
| 2008-03-14 | $39.94 | $81.96 | 2,538,100 | — | — |
| 2008-03-13 | $41.38 | $84.91 | 1,438,700 | — | — |
| 2008-03-12 | $41.05 | $84.24 | 1,794,800 | — | — |
| 2008-03-11 | $41.09 | $84.32 | 2,306,100 | — | — |
| 2008-03-10 | $40.01 | $82.10 | 2,224,900 | — | — |
| 2008-03-07 | $40.24 | $82.57 | 2,225,500 | — | — |
| 2008-03-06 | $40.12 | $82.33 | 2,157,400 | — | — |
| 2008-03-05 | $41.06 | $84.26 | 2,467,000 | — | — |
| 2008-03-04 | $41.51 | $85.18 | 2,514,300 | — | — |
| 2008-03-03 | $41.28 | $84.71 | 2,134,100 | — | — |
| 2008-02-29 | $41.61 | $85.39 | 3,170,900 | — | — |
| 2008-02-28 | $42.85 | $87.93 | 2,587,900 | — | — |
| 2008-02-27 | $43.41 | $89.08 | 3,072,300 | — | — |
| 2008-02-26 | $42.81 | $87.85 | 2,673,700 | — | — |
| 2008-02-25 | $43.36 | $88.98 | 2,882,400 | — | — |
| 2008-02-22 | $43.11 | $88.46 | 3,339,400 | — | — |
| 2008-02-21 | $42.53 | $87.27 | 3,583,500 | — | — |
| 2008-02-20 | $42.93 | $88.09 | 2,384,400 | — | — |
| 2008-02-19 | $41.96 | $86.10 | 3,252,000 | — | — |
| 2008-02-15 | $42.49 | $87.19 | 2,154,100 | — | — |
| 2008-02-14 | $41.60 | $85.37 | 2,338,100 | — | — |
| 2008-02-13 | $41.74 | $85.65 | 3,297,700 | — | — |
| 2008-02-12 | $42.06 | $86.31 | 3,104,400 | — | — |
| 2008-02-11 | $41.44 | $85.04 | 3,815,400 | — | — |
| 2008-02-08 | $41.90 | $85.98 | 2,465,200 | — | — |
| 2008-02-07 | $43.01 | $88.26 | 2,761,200 | — | — |
| 2008-02-06 | $42.86 | $87.95 | 1,591,700 | — | — |
| 2008-02-05 | $42.93 | $88.09 | 1,352,900 | — | — |
| 2008-02-04 | $44.33 | $90.97 | 1,236,100 | — | — |
| 2008-02-01 | $44.83 | $91.99 | 1,820,600 | — | — |
| 2008-01-31 | $43.33 | $88.92 | 2,423,400 | — | — |
| 2008-01-30 | $42.72 | $87.66 | 3,163,800 | — | — |
| 2008-01-29 | $43.55 | $89.06 | 2,130,200 | — | — |
| 2008-01-28 | $43.53 | $89.02 | 1,534,200 | — | — |
| 2008-01-25 | $42.63 | $87.18 | 1,705,800 | — | — |
| 2008-01-24 | $43.33 | $88.61 | 3,074,700 | — | — |
| 2008-01-23 | $43.79 | $89.55 | 3,920,400 | — | — |
| 2008-01-22 | $43.37 | $88.69 | 3,116,600 | — | — |
| 2008-01-18 | $43.42 | $88.79 | 3,086,200 | — | — |
| 2008-01-17 | $43.33 | $88.61 | 2,894,500 | — | — |
| 2008-01-16 | $44.71 | $91.43 | 2,125,100 | — | — |
| 2008-01-15 | $44.06 | $90.10 | 1,479,000 | — | — |
| 2008-01-14 | $44.98 | $91.98 | 1,388,200 | — | — |
| 2008-01-11 | $45.17 | $92.37 | 1,507,100 | — | — |
| 2008-01-10 | $45.51 | $93.07 | 1,939,800 | — | — |
| 2008-01-09 | $45.15 | $92.33 | 2,266,000 | — | — |
| 2008-01-08 | $44.51 | $91.02 | 2,154,400 | — | — |
| 2008-01-07 | $45.24 | $92.52 | 2,459,000 | — | — |
| 2008-01-04 | $45.47 | $92.99 | 2,646,900 | — | — |
| 2008-01-03 | $46.08 | $94.23 | 3,070,300 | — | — |
| 2008-01-02 | $46.44 | $94.97 | 2,553,200 | — | — |