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 | $46.50 | $80.32 | 2,039,631 | — | — |
| 2008-12-30 | $45.49 | $78.58 | 1,905,371 | — | — |
| 2008-12-29 | $44.34 | $75.88 | 2,341,122 | — | — |
| 2008-12-26 | $43.12 | $73.79 | 712,703 | — | — |
| 2008-12-24 | $42.42 | $72.61 | 669,355 | — | — |
| 2008-12-23 | $42.09 | $72.04 | 2,048,603 | — | — |
| 2008-12-22 | $42.65 | $73.00 | 2,584,995 | — | — |
| 2008-12-19 | $43.14 | $73.82 | 5,026,866 | — | — |
| 2008-12-18 | $43.91 | $75.15 | 4,032,887 | — | — |
| 2008-12-17 | $45.67 | $78.16 | 3,787,608 | — | — |
| 2008-12-16 | $46.64 | $79.82 | 2,935,888 | — | — |
| 2008-12-15 | $44.90 | $76.85 | 1,848,618 | — | — |
| 2008-12-12 | $44.95 | $76.93 | 2,767,684 | — | — |
| 2008-12-11 | $45.41 | $77.72 | 3,086,904 | — | — |
| 2008-12-10 | $49.48 | $84.69 | 2,111,193 | — | — |
| 2008-12-09 | $48.93 | $83.74 | 3,619,837 | — | — |
| 2008-12-08 | $48.11 | $82.34 | 3,382,341 | — | — |
| 2008-12-05 | $44.04 | $75.38 | 2,589,968 | — | — |
| 2008-12-04 | $42.41 | $72.57 | 3,006,369 | — | — |
| 2008-12-03 | $43.00 | $73.59 | 2,781,954 | — | — |
| 2008-12-02 | $42.04 | $71.94 | 3,193,706 | — | — |
| 2008-12-01 | $40.06 | $68.57 | 3,209,921 | — | — |
| 2008-11-28 | $44.18 | $75.61 | 1,538,263 | — | — |
| 2008-11-26 | $43.02 | $73.62 | 3,590,758 | — | — |
| 2008-11-25 | $43.41 | $74.30 | 3,760,367 | — | — |
| 2008-11-24 | $43.28 | $74.08 | 3,800,256 | — | — |
| 2008-11-21 | $41.11 | $70.36 | 4,519,121 | — | — |
| 2008-11-20 | $38.53 | $65.94 | 4,972,816 | — | — |
| 2008-11-19 | $43.49 | $74.43 | 2,605,967 | — | — |
| 2008-11-18 | $47.62 | $81.50 | 1,696,846 | — | — |
| 2008-11-17 | $47.77 | $81.76 | 1,352,980 | — | — |
| 2008-11-14 | $48.83 | $83.56 | 2,198,538 | — | — |
| 2008-11-13 | $51.10 | $87.46 | 4,072,776 | — | — |
| 2008-11-12 | $47.37 | $81.08 | 2,209,996 | — | — |
| 2008-11-11 | $50.30 | $86.08 | 1,799,649 | — | — |
| 2008-11-10 | $53.49 | $91.54 | 1,360,763 | — | — |
| 2008-11-07 | $53.28 | $91.19 | 1,986,013 | — | — |
| 2008-11-06 | $50.38 | $86.22 | 2,130,327 | — | — |
| 2008-11-05 | $53.58 | $91.70 | 2,174,432 | — | — |
| 2008-11-04 | $56.48 | $96.65 | 1,986,338 | — | — |
| 2008-11-03 | $53.16 | $90.99 | 1,733,492 | — | — |
| 2008-10-31 | $53.77 | $92.03 | 2,614,939 | — | — |
| 2008-10-30 | $51.60 | $88.31 | 2,776,657 | — | — |
| 2008-10-29 | $49.44 | $84.62 | 3,699,074 | — | — |
| 2008-10-28 | $47.26 | $80.89 | 3,540,924 | — | — |
| 2008-10-27 | $43.76 | $74.89 | 2,865,839 | — | — |
| 2008-10-24 | $46.74 | $80.00 | 2,586,293 | — | — |
| 2008-10-23 | $48.90 | $83.69 | 4,827,314 | — | — |
| 2008-10-22 | $50.86 | $87.04 | 5,581,419 | — | — |
| 2008-10-21 | $52.62 | $90.05 | 3,168,411 | — | — |
| 2008-10-20 | $57.47 | $98.35 | 2,038,658 | — | — |
| 2008-10-17 | $54.03 | $92.47 | 2,269,343 | — | — |
| 2008-10-16 | $55.76 | $95.43 | 4,522,796 | — | — |
| 2008-10-15 | $51.91 | $88.85 | 2,982,911 | — | — |
| 2008-10-14 | $59.20 | $101.32 | 5,271,388 | — | — |
| 2008-10-13 | $58.33 | $99.84 | 2,994,154 | — | — |
| 2008-10-10 | $50.88 | $87.08 | 5,448,132 | — | — |
| 2008-10-09 | $50.93 | $87.17 | 3,247,324 | — | — |
| 2008-10-08 | $55.71 | $95.34 | 4,764,508 | — | — |
| 2008-10-07 | $55.50 | $94.99 | 4,166,715 | — | — |
| 2008-10-06 | $57.29 | $98.05 | 3,218,786 | — | — |
| 2008-10-03 | $58.62 | $100.33 | 2,765,739 | — | — |
| 2008-10-02 | $59.21 | $101.34 | 2,910,593 | — | — |
| 2008-10-01 | $61.89 | $105.92 | 2,400,036 | — | — |
| 2008-09-30 | $63.36 | $108.43 | 3,025,827 | — | — |
| 2008-09-29 | $61.43 | $105.14 | 4,435,235 | — | — |
| 2008-09-26 | $66.08 | $112.39 | 3,315,211 | — | — |
| 2008-09-25 | $65.66 | $111.68 | 6,479,730 | — | — |
| 2008-09-24 | $68.08 | $115.79 | 4,794,559 | — | — |
| 2008-09-23 | $67.73 | $115.21 | 5,673,845 | — | — |
| 2008-09-22 | $74.26 | $126.32 | 2,510,190 | — | — |
| 2008-09-19 | $77.20 | $131.30 | 3,276,079 | — | — |
| 2008-09-18 | $70.65 | $120.16 | 4,175,146 | — | — |
| 2008-09-17 | $73.17 | $124.46 | 4,239,790 | — | — |
| 2008-09-16 | $79.56 | $135.32 | 2,600,670 | — | — |
| 2008-09-15 | $78.61 | $133.71 | 2,213,672 | — | — |
| 2008-09-12 | $80.48 | $136.89 | 2,534,080 | — | — |
| 2008-09-11 | $79.52 | $135.25 | 1,589,611 | — | — |
| 2008-09-10 | $78.78 | $133.99 | 2,051,630 | — | — |
| 2008-09-09 | $78.21 | $133.03 | 2,918,592 | — | — |
| 2008-09-08 | $80.79 | $137.41 | 2,329,663 | — | — |
| 2008-09-05 | $80.68 | $137.22 | 1,815,972 | — | — |
| 2008-09-04 | $80.22 | $136.45 | 1,752,625 | — | — |
| 2008-09-03 | $82.31 | $140.00 | 1,612,312 | — | — |
| 2008-09-02 | $84.26 | $143.32 | 1,619,662 | — | — |
| 2008-08-29 | $84.97 | $144.52 | 855,179 | — | — |
| 2008-08-28 | $86.64 | $147.37 | 1,035,706 | — | — |
| 2008-08-27 | $85.28 | $145.06 | 1,119,592 | — | — |
| 2008-08-26 | $84.75 | $144.16 | 1,093,864 | — | — |
| 2008-08-25 | $84.04 | $142.95 | 1,182,182 | — | — |
| 2008-08-22 | $85.93 | $146.16 | 1,125,429 | — | — |
| 2008-08-21 | $84.97 | $144.52 | 1,056,137 | — | — |
| 2008-08-20 | $84.95 | $144.49 | 1,875,751 | — | — |
| 2008-08-19 | $84.09 | $143.03 | 1,512,211 | — | — |
| 2008-08-18 | $83.90 | $142.71 | 2,113,571 | — | — |
| 2008-08-15 | $83.77 | $142.48 | 1,418,704 | — | — |
| 2008-08-14 | $83.53 | $142.08 | 1,775,002 | — | — |
| 2008-08-13 | $84.47 | $143.67 | 2,863,677 | — | — |
| 2008-08-12 | $81.65 | $138.87 | 1,658,903 | — | — |
| 2008-08-11 | $80.68 | $137.24 | 2,366,958 | — | — |
| 2008-08-08 | $83.18 | $141.48 | 2,058,656 | — | — |
| 2008-08-07 | $82.30 | $139.99 | 3,491,198 | — | — |
| 2008-08-06 | $84.39 | $143.55 | 2,705,311 | — | — |
| 2008-08-05 | $85.06 | $144.68 | 2,742,389 | — | — |
| 2008-08-04 | $83.92 | $142.74 | 2,433,115 | — | — |
| 2008-08-01 | $85.99 | $146.27 | 2,173,134 | — | — |
| 2008-07-31 | $88.08 | $149.81 | 1,859,428 | — | — |
| 2008-07-30 | $89.76 | $152.67 | 1,938,665 | — | — |
| 2008-07-29 | $89.07 | $151.49 | 1,895,858 | — | — |
| 2008-07-28 | $87.78 | $149.30 | 1,258,176 | — | — |
| 2008-07-25 | $88.24 | $150.09 | 1,758,463 | — | — |
| 2008-07-24 | $87.72 | $149.21 | 2,802,168 | — | — |
| 2008-07-23 | $90.38 | $153.73 | 2,477,328 | — | — |
| 2008-07-22 | $91.29 | $155.27 | 2,038,766 | — | — |
| 2008-07-21 | $90.66 | $154.20 | 939,821 | — | — |
| 2008-07-18 | $89.94 | $152.97 | 1,676,847 | — | — |
| 2008-07-17 | $91.03 | $154.83 | 2,130,867 | — | — |
| 2008-07-16 | $89.29 | $151.87 | 1,992,607 | — | — |
| 2008-07-15 | $88.75 | $150.96 | 1,590,908 | — | — |
| 2008-07-14 | $89.13 | $151.60 | 1,788,839 | — | — |
| 2008-07-11 | $89.37 | $152.01 | 1,506,914 | — | — |
| 2008-07-10 | $89.86 | $152.84 | 1,936,287 | — | — |
| 2008-07-09 | $87.88 | $149.48 | 1,583,665 | — | — |
| 2008-07-08 | $89.20 | $151.71 | 2,448,573 | — | — |
| 2008-07-07 | $88.36 | $150.30 | 2,759,253 | — | — |
| 2008-07-03 | $89.84 | $152.81 | 1,426,380 | — | — |
| 2008-07-02 | $88.29 | $150.17 | 3,140,629 | — | — |
| 2008-07-01 | $92.04 | $156.54 | 2,691,582 | — | — |
| 2008-06-30 | $91.45 | $155.55 | 1,761,490 | — | — |
| 2008-06-27 | $91.23 | $155.17 | 4,179,687 | — | — |
| 2008-06-26 | $91.12 | $154.29 | 2,372,038 | — | — |
| 2008-06-25 | $94.24 | $159.57 | 2,011,201 | — | — |
| 2008-06-24 | $93.43 | $158.21 | 1,975,528 | — | — |
| 2008-06-23 | $96.35 | $163.14 | 1,334,062 | — | — |
| 2008-06-20 | $94.97 | $160.81 | 1,983,635 | — | — |
| 2008-06-19 | $95.83 | $162.26 | 1,481,511 | — | — |
| 2008-06-18 | $95.41 | $161.56 | 1,303,254 | — | — |
| 2008-06-17 | $96.25 | $162.99 | 1,590,367 | — | — |
| 2008-06-16 | $95.10 | $161.03 | 1,617,176 | — | — |
| 2008-06-13 | $95.03 | $160.92 | 1,682,793 | — | — |
| 2008-06-12 | $92.83 | $157.19 | 1,742,140 | — | — |
| 2008-06-11 | $92.68 | $156.94 | 1,669,821 | — | — |
| 2008-06-10 | $94.27 | $159.63 | 1,859,104 | — | — |
| 2008-06-09 | $95.66 | $161.98 | 1,959,421 | — | — |
| 2008-06-06 | $95.34 | $161.43 | 2,276,262 | — | — |
| 2008-06-05 | $98.09 | $166.09 | 2,661,854 | — | — |
| 2008-06-04 | $93.88 | $158.96 | 1,332,224 | — | — |
| 2008-06-03 | $93.72 | $158.69 | 1,468,430 | — | — |
| 2008-06-02 | $92.88 | $157.27 | 1,257,203 | — | — |
| 2008-05-30 | $94.28 | $159.65 | 1,118,619 | — | — |
| 2008-05-29 | $93.59 | $158.47 | 1,176,560 | — | — |
| 2008-05-28 | $93.50 | $158.32 | 1,454,918 | — | — |
| 2008-05-27 | $90.95 | $154.01 | 956,793 | — | — |
| 2008-05-23 | $91.10 | $154.26 | 1,174,615 | — | — |
| 2008-05-22 | $92.42 | $156.50 | 1,215,693 | — | — |
| 2008-05-21 | $92.59 | $156.78 | 1,112,133 | — | — |
| 2008-05-20 | $95.01 | $160.89 | 1,276,121 | — | — |
| 2008-05-19 | $94.04 | $159.24 | 855,720 | — | — |
| 2008-05-16 | $94.65 | $160.28 | 1,104,782 | — | — |
| 2008-05-15 | $94.53 | $160.07 | 1,203,045 | — | — |
| 2008-05-14 | $94.37 | $159.79 | 1,561,937 | — | — |
| 2008-05-13 | $93.49 | $158.30 | 1,641,931 | — | — |
| 2008-05-12 | $92.08 | $155.92 | 839,288 | — | — |
| 2008-05-09 | $90.59 | $153.40 | 965,549 | — | — |
| 2008-05-08 | $91.06 | $154.20 | 1,216,557 | — | — |
| 2008-05-07 | $89.82 | $152.10 | 1,323,144 | — | — |
| 2008-05-06 | $91.94 | $155.69 | 1,801,378 | — | — |
| 2008-05-05 | $91.22 | $154.46 | 927,606 | — | — |
| 2008-05-02 | $90.90 | $153.92 | 1,479,349 | — | — |
| 2008-05-01 | $90.65 | $153.49 | 1,292,984 | — | — |
| 2008-04-30 | $91.05 | $154.18 | 1,338,602 | — | — |
| 2008-04-29 | $90.10 | $152.57 | 1,122,727 | — | — |
| 2008-04-28 | $92.31 | $156.31 | 1,061,218 | — | — |
| 2008-04-25 | $93.75 | $158.74 | 1,415,353 | — | — |
| 2008-04-24 | $91.27 | $154.54 | 2,780,981 | — | — |
| 2008-04-23 | $89.81 | $152.07 | 2,150,001 | — | — |
| 2008-04-22 | $93.37 | $158.10 | 1,254,068 | — | — |
| 2008-04-21 | $94.14 | $159.41 | 823,614 | — | — |
| 2008-04-18 | $94.11 | $159.35 | 1,322,820 | — | — |
| 2008-04-17 | $91.86 | $155.54 | 1,384,004 | — | — |
| 2008-04-16 | $92.10 | $155.95 | 1,388,869 | — | — |
| 2008-04-15 | $88.70 | $150.19 | 1,182,830 | — | — |
| 2008-04-14 | $87.91 | $148.86 | 677,895 | — | — |
| 2008-04-11 | $87.50 | $148.17 | 1,102,080 | — | — |
| 2008-04-10 | $89.35 | $151.30 | 1,027,382 | — | — |
| 2008-04-09 | $89.46 | $151.49 | 794,427 | — | — |
| 2008-04-08 | $89.87 | $152.18 | 1,043,381 | — | — |
| 2008-04-07 | $90.27 | $152.85 | 1,365,087 | — | — |
| 2008-04-04 | $90.10 | $152.57 | 1,274,067 | — | — |
| 2008-04-03 | $89.47 | $151.50 | 1,427,244 | — | — |
| 2008-04-02 | $89.20 | $151.03 | 1,156,778 | — | — |
| 2008-04-01 | $88.52 | $149.89 | 1,483,024 | — | — |
| 2008-03-31 | $85.11 | $144.11 | 1,359,898 | — | — |
| 2008-03-28 | $84.16 | $142.51 | 1,132,456 | — | — |
| 2008-03-27 | $85.71 | $144.44 | 1,297,849 | — | — |
| 2008-03-26 | $86.64 | $146.01 | 1,355,142 | — | — |
| 2008-03-25 | $87.22 | $146.98 | 1,197,964 | — | — |
| 2008-03-24 | $86.95 | $146.53 | 2,458,843 | — | — |
| 2008-03-20 | $83.39 | $140.53 | 2,703,797 | — | — |
| 2008-03-19 | $83.14 | $140.10 | 1,689,279 | — | — |
| 2008-03-18 | $86.60 | $145.94 | 1,742,572 | — | — |
| 2008-03-17 | $82.82 | $139.57 | 1,723,655 | — | — |
| 2008-03-14 | $82.46 | $138.97 | 1,910,451 | — | — |
| 2008-03-13 | $83.72 | $141.09 | 1,394,058 | — | — |
| 2008-03-12 | $82.69 | $139.36 | 1,445,729 | — | — |
| 2008-03-11 | $82.57 | $139.15 | 2,715,580 | — | — |
| 2008-03-10 | $78.25 | $131.87 | 2,200,376 | — | — |
| 2008-03-07 | $81.11 | $136.69 | 2,212,267 | — | — |
| 2008-03-06 | $84.38 | $142.19 | 1,543,128 | — | — |
| 2008-03-05 | $85.40 | $143.92 | 1,493,402 | — | — |
| 2008-03-04 | $83.75 | $141.13 | 1,855,320 | — | — |
| 2008-03-03 | $85.64 | $144.33 | 1,473,727 | — | — |
| 2008-02-29 | $84.49 | $142.38 | 1,286,498 | — | — |
| 2008-02-28 | $86.90 | $146.45 | 1,835,970 | — | — |
| 2008-02-27 | $88.60 | $149.32 | 1,000,249 | — | — |
| 2008-02-26 | $88.46 | $149.07 | 1,304,983 | — | — |
| 2008-02-25 | $88.86 | $149.76 | 1,384,221 | — | — |
| 2008-02-22 | $86.44 | $145.67 | 937,659 | — | — |
| 2008-02-21 | $85.49 | $144.08 | 1,131,915 | — | — |
| 2008-02-20 | $87.71 | $147.81 | 1,968,609 | — | — |
| 2008-02-19 | $85.88 | $144.74 | 1,374,167 | — | — |
| 2008-02-15 | $84.88 | $143.04 | 1,168,021 | — | — |
| 2008-02-14 | $84.72 | $142.77 | 1,313,415 | — | — |
| 2008-02-13 | $85.31 | $143.77 | 1,107,701 | — | — |
| 2008-02-12 | $84.91 | $143.10 | 1,584,746 | — | — |
| 2008-02-11 | $83.97 | $141.51 | 967,711 | — | — |
| 2008-02-08 | $82.50 | $139.03 | 1,087,054 | — | — |
| 2008-02-07 | $82.54 | $139.11 | 2,128,489 | — | — |
| 2008-02-06 | $82.71 | $139.39 | 1,756,517 | — | — |
| 2008-02-05 | $83.07 | $140.00 | 1,922,018 | — | — |
| 2008-02-04 | $84.43 | $142.29 | 864,151 | — | — |
| 2008-02-01 | $85.42 | $143.96 | 1,440,865 | — | — |
| 2008-01-31 | $82.95 | $139.79 | 2,473,977 | — | — |
| 2008-01-30 | $82.85 | $139.62 | 2,306,530 | — | — |
| 2008-01-29 | $84.57 | $142.52 | 2,077,142 | — | — |
| 2008-01-28 | $84.41 | $142.26 | 1,592,962 | — | — |
| 2008-01-25 | $82.71 | $139.39 | 2,733,200 | — | — |
| 2008-01-24 | $82.13 | $138.41 | 3,771,393 | — | — |
| 2008-01-23 | $80.26 | $135.26 | 3,591,839 | — | — |
| 2008-01-22 | $77.83 | $131.16 | 3,391,097 | — | — |
| 2008-01-18 | $78.77 | $132.75 | 2,808,438 | — | — |
| 2008-01-17 | $78.30 | $131.95 | 2,614,615 | — | — |
| 2008-01-16 | $82.24 | $138.59 | 2,742,389 | — | — |
| 2008-01-15 | $84.08 | $141.70 | 1,693,603 | — | — |
| 2008-01-14 | $86.84 | $146.34 | 1,370,600 | — | — |
| 2008-01-11 | $83.61 | $140.90 | 2,450,411 | — | — |
| 2008-01-10 | $85.15 | $143.50 | 3,171,330 | — | — |
| 2008-01-09 | $87.56 | $147.56 | 3,175,546 | — | — |
| 2008-01-08 | $87.26 | $147.06 | 2,167,621 | — | — |
| 2008-01-07 | $89.44 | $150.72 | 1,976,933 | — | — |
| 2008-01-04 | $89.20 | $150.32 | 2,117,895 | — | — |
| 2008-01-03 | $90.16 | $151.94 | 1,421,515 | — | — |
| 2008-01-02 | $89.34 | $150.57 | 1,759,760 | — | — |