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
- 1993-05-12 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 | $41.03 | $62.69 | 811,600 | — | — |
| 2008-12-30 | $40.28 | $61.54 | 1,504,400 | — | — |
| 2008-12-29 | $40.06 | $61.21 | 978,800 | — | — |
| 2008-12-26 | $39.37 | $60.15 | 371,600 | — | — |
| 2008-12-24 | $39.20 | $59.89 | 485,000 | — | — |
| 2008-12-23 | $39.72 | $60.69 | 818,600 | — | — |
| 2008-12-22 | $40.30 | $61.57 | 1,147,700 | — | — |
| 2008-12-19 | $40.46 | $61.82 | 893,900 | — | — |
| 2008-12-18 | $40.23 | $61.47 | 1,319,000 | — | — |
| 2008-12-17 | $41.01 | $62.66 | 1,362,800 | — | — |
| 2008-12-16 | $41.12 | $62.83 | 2,269,000 | — | — |
| 2008-12-15 | $38.74 | $59.19 | 2,103,200 | — | — |
| 2008-12-12 | $39.03 | $59.63 | 1,827,000 | — | — |
| 2008-12-11 | $38.86 | $59.37 | 1,542,600 | — | — |
| 2008-12-10 | $38.95 | $59.51 | 722,000 | — | — |
| 2008-12-09 | $39.34 | $60.11 | 1,750,700 | — | — |
| 2008-12-08 | $39.95 | $61.04 | 1,112,400 | — | — |
| 2008-12-05 | $38.85 | $59.36 | 1,327,300 | — | — |
| 2008-12-04 | $37.70 | $57.60 | 1,575,600 | — | — |
| 2008-12-03 | $38.45 | $58.75 | 1,529,000 | — | — |
| 2008-12-02 | $37.12 | $56.71 | 1,369,600 | — | — |
| 2008-12-01 | $35.24 | $53.84 | 1,322,500 | — | — |
| 2008-11-28 | $37.73 | $57.65 | 702,100 | — | — |
| 2008-11-26 | $37.14 | $56.74 | 1,761,700 | — | — |
| 2008-11-25 | $36.91 | $56.39 | 3,095,900 | — | — |
| 2008-11-24 | $37.65 | $57.52 | 2,408,200 | — | — |
| 2008-11-21 | $34.10 | $52.10 | 2,805,600 | — | — |
| 2008-11-20 | $34.74 | $53.08 | 2,651,500 | — | — |
| 2008-11-19 | $36.84 | $56.29 | 3,672,600 | — | — |
| 2008-11-18 | $41.97 | $64.12 | 1,089,100 | — | — |
| 2008-11-17 | $41.55 | $63.48 | 2,090,000 | — | — |
| 2008-11-14 | $42.20 | $64.48 | 1,455,700 | — | — |
| 2008-11-13 | $43.85 | $67.00 | 1,892,700 | — | — |
| 2008-11-12 | $41.32 | $63.13 | 2,975,900 | — | — |
| 2008-11-11 | $42.44 | $64.84 | 2,513,600 | — | — |
| 2008-11-10 | $43.42 | $66.34 | 4,768,600 | — | — |
| 2008-11-07 | $42.65 | $65.16 | 1,132,800 | — | — |
| 2008-11-06 | $40.41 | $61.74 | 1,660,700 | — | — |
| 2008-11-05 | $41.38 | $63.22 | 1,303,100 | — | — |
| 2008-11-04 | $44.38 | $67.81 | 926,100 | — | — |
| 2008-11-03 | $42.96 | $65.64 | 916,000 | — | — |
| 2008-10-31 | $42.46 | $64.87 | 1,368,100 | — | — |
| 2008-10-30 | $42.49 | $64.92 | 2,609,300 | — | — |
| 2008-10-29 | $39.74 | $60.72 | 2,129,300 | — | — |
| 2008-10-28 | $39.24 | $59.95 | 2,228,700 | — | — |
| 2008-10-27 | $36.62 | $55.95 | 1,691,700 | — | — |
| 2008-10-24 | $36.51 | $55.78 | 1,940,000 | — | — |
| 2008-10-23 | $38.39 | $58.65 | 1,800,700 | — | — |
| 2008-10-22 | $37.59 | $57.43 | 1,397,000 | — | — |
| 2008-10-21 | $38.26 | $58.46 | 1,652,500 | — | — |
| 2008-10-20 | $41.10 | $62.79 | 1,603,300 | — | — |
| 2008-10-17 | $39.84 | $60.87 | 1,696,700 | — | — |
| 2008-10-16 | $39.60 | $60.50 | 2,696,700 | — | — |
| 2008-10-15 | $37.03 | $56.58 | 1,303,800 | — | — |
| 2008-10-14 | $40.50 | $61.88 | 1,557,400 | — | — |
| 2008-10-13 | $39.58 | $60.47 | 2,185,100 | — | — |
| 2008-10-10 | $36.50 | $55.77 | 3,232,400 | — | — |
| 2008-10-09 | $36.55 | $55.84 | 3,310,200 | — | — |
| 2008-10-08 | $39.32 | $60.08 | 2,710,700 | — | — |
| 2008-10-07 | $41.56 | $63.50 | 2,285,400 | — | — |
| 2008-10-06 | $42.40 | $64.78 | 2,470,200 | — | — |
| 2008-10-03 | $44.27 | $67.64 | 2,627,900 | — | — |
| 2008-10-02 | $44.58 | $68.11 | 3,094,800 | — | — |
| 2008-10-01 | $44.76 | $68.39 | 2,300,900 | — | — |
| 2008-09-30 | $43.88 | $67.04 | 2,314,300 | — | — |
| 2008-09-29 | $43.53 | $66.51 | 2,144,800 | — | — |
| 2008-09-26 | $46.19 | $70.57 | 1,015,900 | — | — |
| 2008-09-25 | $46.31 | $70.75 | 1,705,400 | — | — |
| 2008-09-24 | $45.60 | $69.67 | 2,984,200 | — | — |
| 2008-09-23 | $46.61 | $71.21 | 1,991,400 | — | — |
| 2008-09-22 | $46.35 | $70.82 | 1,438,000 | — | — |
| 2008-09-19 | $45.20 | $69.06 | 2,054,200 | — | — |
| 2008-09-18 | $45.06 | $68.84 | 2,285,200 | — | — |
| 2008-09-17 | $43.64 | $66.68 | 2,280,500 | — | — |
| 2008-09-16 | $44.35 | $67.76 | 2,465,100 | — | — |
| 2008-09-15 | $44.94 | $68.66 | 1,536,900 | — | — |
| 2008-09-12 | $45.80 | $69.98 | 1,225,500 | — | — |
| 2008-09-11 | $45.32 | $69.24 | 2,029,400 | — | — |
| 2008-09-10 | $46.19 | $70.57 | 924,300 | — | — |
| 2008-09-09 | $46.00 | $70.28 | 1,667,100 | — | — |
| 2008-09-08 | $45.96 | $70.22 | 1,786,700 | — | — |
| 2008-09-05 | $46.31 | $70.75 | 1,189,300 | — | — |
| 2008-09-04 | $46.35 | $70.82 | 1,200,300 | — | — |
| 2008-09-03 | $47.99 | $73.32 | 1,076,200 | — | — |
| 2008-09-02 | $48.95 | $74.79 | 858,200 | — | — |
| 2008-08-29 | $48.70 | $74.41 | 936,700 | — | — |
| 2008-08-28 | $49.24 | $75.23 | 632,400 | — | — |
| 2008-08-27 | $48.85 | $74.64 | 746,500 | — | — |
| 2008-08-26 | $48.72 | $74.44 | 604,800 | — | — |
| 2008-08-25 | $48.18 | $73.61 | 721,900 | — | — |
| 2008-08-22 | $48.93 | $74.76 | 986,700 | — | — |
| 2008-08-21 | $48.38 | $73.92 | 936,900 | — | — |
| 2008-08-20 | $47.55 | $72.65 | 1,254,300 | — | — |
| 2008-08-19 | $48.58 | $74.22 | 1,664,500 | — | — |
| 2008-08-18 | $49.04 | $74.93 | 1,225,700 | — | — |
| 2008-08-15 | $48.64 | $74.31 | 1,013,200 | — | — |
| 2008-08-14 | $49.04 | $74.93 | 1,199,900 | — | — |
| 2008-08-13 | $48.70 | $74.41 | 891,300 | — | — |
| 2008-08-12 | $48.35 | $73.87 | 879,100 | — | — |
| 2008-08-11 | $49.30 | $75.32 | 2,118,500 | — | — |
| 2008-08-08 | $49.36 | $75.41 | 3,296,900 | — | — |
| 2008-08-07 | $48.93 | $74.76 | 1,689,900 | — | — |
| 2008-08-06 | $49.38 | $75.45 | 2,883,200 | — | — |
| 2008-08-05 | $49.85 | $75.32 | 4,238,300 | — | — |
| 2008-08-04 | $48.90 | $73.89 | 2,485,500 | — | — |
| 2008-08-01 | $47.58 | $71.89 | 6,771,200 | — | — |
| 2008-07-31 | $48.55 | $73.36 | 5,687,700 | — | — |
| 2008-07-30 | $46.78 | $70.68 | 2,996,500 | — | — |
| 2008-07-29 | $45.63 | $68.95 | 1,997,300 | — | — |
| 2008-07-28 | $45.08 | $68.12 | 1,290,100 | — | — |
| 2008-07-25 | $46.68 | $70.53 | 1,949,600 | — | — |
| 2008-07-24 | $46.29 | $69.94 | 912,700 | — | — |
| 2008-07-23 | $46.09 | $69.64 | 2,259,600 | — | — |
| 2008-07-22 | $46.25 | $69.88 | 1,460,600 | — | — |
| 2008-07-21 | $46.00 | $69.51 | 5,395,400 | — | — |
| 2008-07-18 | $45.24 | $68.36 | 2,741,400 | — | — |
| 2008-07-17 | $44.95 | $67.92 | 2,170,000 | — | — |
| 2008-07-16 | $45.14 | $68.21 | 2,696,600 | — | — |
| 2008-07-15 | $45.49 | $68.74 | 2,583,400 | — | — |
| 2008-07-14 | $44.99 | $67.98 | 1,228,500 | — | — |
| 2008-07-11 | $45.88 | $69.32 | 1,543,300 | — | — |
| 2008-07-10 | $46.92 | $70.90 | 4,223,800 | — | — |
| 2008-07-09 | $47.80 | $72.23 | 2,738,900 | — | — |
| 2008-07-08 | $47.22 | $71.35 | 2,038,000 | — | — |
| 2008-07-07 | $45.93 | $69.40 | 2,834,100 | — | — |
| 2008-07-03 | $45.80 | $69.20 | 3,280,300 | — | — |
| 2008-07-02 | $44.13 | $66.68 | 2,357,500 | — | — |
| 2008-07-01 | $43.42 | $65.61 | 1,943,600 | — | — |
| 2008-06-30 | $42.53 | $64.26 | 841,800 | — | — |
| 2008-06-27 | $41.75 | $63.08 | 1,147,000 | — | — |
| 2008-06-26 | $42.50 | $64.22 | 1,072,000 | — | — |
| 2008-06-25 | $42.82 | $64.70 | 2,231,300 | — | — |
| 2008-06-24 | $42.25 | $63.84 | 1,261,500 | — | — |
| 2008-06-23 | $42.38 | $64.04 | 1,083,800 | — | — |
| 2008-06-20 | $41.05 | $62.03 | 672,500 | — | — |
| 2008-06-19 | $41.82 | $63.19 | 1,555,100 | — | — |
| 2008-06-18 | $41.09 | $62.09 | 529,400 | — | — |
| 2008-06-17 | $40.85 | $61.72 | 310,100 | — | — |
| 2008-06-16 | $41.23 | $62.30 | 573,100 | — | — |
| 2008-06-13 | $41.03 | $62.00 | 739,300 | — | — |
| 2008-06-12 | $40.97 | $61.91 | 787,200 | — | — |
| 2008-06-11 | $40.87 | $61.75 | 894,300 | — | — |
| 2008-06-10 | $41.42 | $62.59 | 610,200 | — | — |
| 2008-06-09 | $41.98 | $63.43 | 888,400 | — | — |
| 2008-06-06 | $42.09 | $63.60 | 1,319,200 | — | — |
| 2008-06-05 | $43.12 | $65.15 | 755,800 | — | — |
| 2008-06-04 | $42.59 | $64.35 | 1,524,200 | — | — |
| 2008-06-03 | $42.82 | $64.70 | 1,002,700 | — | — |
| 2008-06-02 | $42.86 | $64.76 | 879,100 | — | — |
| 2008-05-30 | $43.69 | $66.02 | 937,000 | — | — |
| 2008-05-29 | $43.64 | $65.94 | 2,093,300 | — | — |
| 2008-05-28 | $43.31 | $65.44 | 1,096,700 | — | — |
| 2008-05-27 | $43.20 | $65.27 | 951,500 | — | — |
| 2008-05-23 | $43.26 | $65.37 | 954,200 | — | — |
| 2008-05-22 | $44.01 | $66.50 | 1,246,600 | — | — |
| 2008-05-21 | $44.00 | $66.48 | 1,294,100 | — | — |
| 2008-05-20 | $44.57 | $67.34 | 1,840,000 | — | — |
| 2008-05-19 | $44.57 | $67.34 | 2,549,000 | — | — |
| 2008-05-16 | $43.56 | $65.82 | 1,736,900 | — | — |
| 2008-05-15 | $42.45 | $64.14 | 1,313,000 | — | — |
| 2008-05-14 | $41.53 | $62.75 | 665,700 | — | — |
| 2008-05-13 | $40.67 | $61.45 | 719,500 | — | — |
| 2008-05-12 | $40.95 | $61.88 | 545,500 | — | — |
| 2008-05-09 | $40.55 | $61.27 | 1,060,200 | — | — |
| 2008-05-08 | $41.31 | $62.42 | 681,500 | — | — |
| 2008-05-07 | $40.80 | $61.65 | 918,300 | — | — |
| 2008-05-06 | $41.47 | $62.66 | 934,100 | — | — |
| 2008-05-05 | $41.77 | $63.11 | 1,430,200 | — | — |
| 2008-05-02 | $41.84 | $63.22 | 2,362,000 | — | — |
| 2008-05-01 | $42.03 | $63.51 | 1,248,300 | — | — |
| 2008-04-30 | $41.98 | $63.43 | 1,397,000 | — | — |
| 2008-04-29 | $41.35 | $62.48 | 1,190,300 | — | — |
| 2008-04-28 | $41.91 | $63.33 | 1,565,600 | — | — |
| 2008-04-25 | $41.88 | $63.28 | 1,180,700 | — | — |
| 2008-04-24 | $41.95 | $63.39 | 2,037,800 | — | — |
| 2008-04-23 | $42.45 | $64.14 | 1,740,700 | — | — |
| 2008-04-22 | $41.22 | $62.28 | 1,608,400 | — | — |
| 2008-04-21 | $41.55 | $62.78 | 1,639,100 | — | — |
| 2008-04-18 | $41.70 | $63.01 | 2,321,300 | — | — |
| 2008-04-17 | $41.37 | $62.51 | 1,506,600 | — | — |
| 2008-04-16 | $42.16 | $63.70 | 2,251,500 | — | — |
| 2008-04-15 | $41.79 | $63.14 | 6,964,700 | — | — |
| 2008-04-14 | $39.76 | $60.08 | 2,292,600 | — | — |
| 2008-04-11 | $39.36 | $59.47 | 1,347,600 | — | — |
| 2008-04-10 | $40.35 | $60.97 | 1,114,400 | — | — |
| 2008-04-09 | $40.08 | $60.56 | 1,850,300 | — | — |
| 2008-04-08 | $39.85 | $60.21 | 1,792,800 | — | — |
| 2008-04-07 | $41.25 | $62.33 | 1,473,100 | — | — |
| 2008-04-04 | $42.09 | $63.60 | 1,971,700 | — | — |
| 2008-04-03 | $40.93 | $61.84 | 1,365,900 | — | — |
| 2008-04-02 | $40.41 | $61.06 | 2,554,500 | — | — |
| 2008-04-01 | $40.60 | $61.35 | 4,515,900 | — | — |
| 2008-03-31 | $37.99 | $57.40 | 3,893,800 | — | — |
| 2008-03-28 | $36.54 | $55.21 | 1,484,700 | — | — |
| 2008-03-27 | $37.36 | $56.45 | 1,956,100 | — | — |
| 2008-03-26 | $37.17 | $56.16 | 1,989,600 | — | — |
| 2008-03-25 | $38.73 | $58.52 | 1,472,800 | — | — |
| 2008-03-24 | $38.25 | $57.80 | 935,300 | — | — |
| 2008-03-20 | $37.63 | $56.86 | 2,009,200 | — | — |
| 2008-03-19 | $36.34 | $54.91 | 1,151,800 | — | — |
| 2008-03-18 | $36.43 | $55.05 | 3,369,700 | — | — |
| 2008-03-17 | $35.50 | $53.64 | 3,426,100 | — | — |
| 2008-03-14 | $36.15 | $54.62 | 1,902,100 | — | — |
| 2008-03-13 | $37.55 | $56.74 | 2,087,100 | — | — |
| 2008-03-12 | $38.33 | $57.92 | 2,574,800 | — | — |
| 2008-03-11 | $37.35 | $56.44 | 2,376,600 | — | — |
| 2008-03-10 | $36.73 | $55.50 | 1,995,900 | — | — |
| 2008-03-07 | $37.44 | $56.57 | 1,416,700 | — | — |
| 2008-03-06 | $36.92 | $55.79 | 847,200 | — | — |
| 2008-03-05 | $37.25 | $56.28 | 1,690,400 | — | — |
| 2008-03-04 | $36.94 | $55.82 | 2,064,900 | — | — |
| 2008-03-03 | $37.60 | $56.81 | 2,106,100 | — | — |
| 2008-02-29 | $37.63 | $56.86 | 1,583,400 | — | — |
| 2008-02-28 | $38.68 | $58.45 | 1,155,500 | — | — |
| 2008-02-27 | $39.15 | $59.16 | 1,372,900 | — | — |
| 2008-02-26 | $40.03 | $60.48 | 1,526,500 | — | — |
| 2008-02-25 | $39.47 | $59.64 | 1,065,100 | — | — |
| 2008-02-22 | $39.72 | $60.02 | 1,468,600 | — | — |
| 2008-02-21 | $39.68 | $59.96 | 1,485,200 | — | — |
| 2008-02-20 | $39.18 | $59.20 | 1,452,300 | — | — |
| 2008-02-19 | $39.27 | $59.34 | 2,171,100 | — | — |
| 2008-02-15 | $38.76 | $58.57 | 1,453,000 | — | — |
| 2008-02-14 | $38.26 | $57.81 | 2,273,400 | — | — |
| 2008-02-13 | $39.39 | $59.52 | 1,746,100 | — | — |
| 2008-02-12 | $38.39 | $58.01 | 3,752,000 | — | — |
| 2008-02-11 | $38.14 | $57.63 | 2,477,600 | — | — |
| 2008-02-08 | $37.96 | $57.36 | 2,163,300 | — | — |
| 2008-02-07 | $38.72 | $58.51 | 4,231,600 | — | — |
| 2008-02-06 | $41.15 | $60.14 | 2,480,000 | — | — |
| 2008-02-05 | $40.56 | $59.28 | 1,458,100 | — | — |
| 2008-02-04 | $41.86 | $61.18 | 1,630,400 | — | — |
| 2008-02-01 | $41.25 | $60.28 | 1,866,000 | — | — |
| 2008-01-31 | $41.71 | $60.96 | 2,874,700 | — | — |
| 2008-01-30 | $42.02 | $61.41 | 1,474,400 | — | — |
| 2008-01-29 | $43.24 | $63.19 | 1,504,900 | — | — |
| 2008-01-28 | $43.20 | $63.13 | 1,336,400 | — | — |
| 2008-01-25 | $42.90 | $62.69 | 1,713,400 | — | — |
| 2008-01-24 | $43.87 | $64.11 | 2,397,800 | — | — |
| 2008-01-23 | $43.32 | $63.31 | 2,194,600 | — | — |
| 2008-01-22 | $43.46 | $63.51 | 3,402,400 | — | — |
| 2008-01-18 | $45.70 | $66.79 | 4,281,000 | — | — |
| 2008-01-17 | $44.75 | $65.40 | 2,969,600 | — | — |
| 2008-01-16 | $45.21 | $66.07 | 4,963,200 | — | — |
| 2008-01-15 | $44.10 | $64.45 | 2,032,400 | — | — |
| 2008-01-14 | $44.83 | $65.52 | 1,557,700 | — | — |
| 2008-01-11 | $45.40 | $66.35 | 1,425,400 | — | — |
| 2008-01-10 | $44.96 | $65.71 | 1,145,400 | — | — |
| 2008-01-09 | $45.30 | $66.20 | 1,638,000 | — | — |
| 2008-01-08 | $43.89 | $64.14 | 1,309,400 | — | — |
| 2008-01-07 | $43.19 | $63.12 | 1,503,400 | — | — |
| 2008-01-04 | $41.65 | $60.87 | 1,738,800 | — | — |
| 2008-01-03 | $42.75 | $62.48 | 1,397,500 | — | — |
| 2008-01-02 | $42.43 | $62.01 | 571,300 | — | — |