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
- 1981-10-27 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 | $29.11 | $57.93 | 4,750,332 | — | — |
| 2008-12-30 | $28.64 | $57.00 | 5,062,566 | — | — |
| 2008-12-29 | $28.29 | $56.31 | 4,679,086 | — | — |
| 2008-12-26 | $28.76 | $57.23 | 1,748,398 | — | — |
| 2008-12-24 | $28.73 | $57.18 | 1,616,950 | — | — |
| 2008-12-23 | $28.63 | $56.98 | 5,495,017 | — | — |
| 2008-12-22 | $29.15 | $58.01 | 5,657,025 | — | — |
| 2008-12-19 | $29.22 | $58.16 | 11,566,635 | — | — |
| 2008-12-18 | $28.83 | $57.38 | 6,723,332 | — | — |
| 2008-12-17 | $28.48 | $56.68 | 8,635,763 | — | — |
| 2008-12-16 | $28.84 | $57.40 | 7,732,384 | — | — |
| 2008-12-15 | $27.47 | $54.68 | 9,127,126 | — | — |
| 2008-12-12 | $27.25 | $54.22 | 11,082,636 | — | — |
| 2008-12-11 | $27.68 | $55.09 | 8,115,312 | — | — |
| 2008-12-10 | $27.71 | $55.15 | 6,888,470 | — | — |
| 2008-12-09 | $27.77 | $55.26 | 8,603,361 | — | — |
| 2008-12-08 | $28.37 | $56.46 | 10,261,550 | — | — |
| 2008-12-05 | $29.03 | $57.50 | 9,672,798 | — | — |
| 2008-12-04 | $28.30 | $56.05 | 8,256,149 | — | — |
| 2008-12-03 | $29.16 | $57.75 | 8,692,466 | — | — |
| 2008-12-02 | $28.85 | $57.13 | 7,624,686 | — | — |
| 2008-12-01 | $27.96 | $55.38 | 8,937,503 | — | — |
| 2008-11-28 | $28.73 | $56.91 | 4,662,517 | — | — |
| 2008-11-26 | $28.94 | $57.30 | 7,327,180 | — | — |
| 2008-11-25 | $29.03 | $57.49 | 10,763,775 | — | — |
| 2008-11-24 | $28.59 | $56.63 | 9,560,865 | — | — |
| 2008-11-21 | $27.82 | $55.09 | 16,879,393 | — | — |
| 2008-11-20 | $26.34 | $52.17 | 18,248,176 | — | — |
| 2008-11-19 | $28.99 | $57.41 | 12,535,921 | — | — |
| 2008-11-18 | $31.12 | $61.64 | 10,883,072 | — | — |
| 2008-11-17 | $31.54 | $62.47 | 7,229,975 | — | — |
| 2008-11-14 | $32.59 | $64.54 | 7,237,892 | — | — |
| 2008-11-13 | $33.70 | $66.75 | 10,336,479 | — | — |
| 2008-11-12 | $32.19 | $63.76 | 7,248,385 | — | — |
| 2008-11-11 | $32.49 | $64.35 | 6,915,348 | — | — |
| 2008-11-10 | $33.19 | $65.73 | 6,471,667 | — | — |
| 2008-11-07 | $32.24 | $63.84 | 6,411,098 | — | — |
| 2008-11-06 | $31.54 | $62.46 | 8,125,622 | — | — |
| 2008-11-05 | $32.73 | $64.81 | 5,831,183 | — | — |
| 2008-11-04 | $33.42 | $66.18 | 6,022,832 | — | — |
| 2008-11-03 | $33.24 | $65.82 | 4,202,635 | — | — |
| 2008-10-31 | $32.86 | $65.07 | 7,253,724 | — | — |
| 2008-10-30 | $32.44 | $64.25 | 8,867,361 | — | — |
| 2008-10-29 | $31.78 | $62.94 | 8,995,310 | — | — |
| 2008-10-28 | $32.09 | $63.55 | 13,924,772 | — | — |
| 2008-10-27 | $30.24 | $59.89 | 9,618,120 | — | — |
| 2008-10-24 | $31.61 | $62.61 | 10,100,278 | — | — |
| 2008-10-23 | $32.67 | $64.71 | 11,031,456 | — | — |
| 2008-10-22 | $32.22 | $63.80 | 9,035,260 | — | — |
| 2008-10-21 | $33.54 | $66.42 | 7,982,208 | — | — |
| 2008-10-20 | $33.94 | $67.21 | 7,488,820 | — | — |
| 2008-10-17 | $32.38 | $64.14 | 8,511,864 | — | — |
| 2008-10-16 | $32.09 | $63.54 | 15,524,785 | — | — |
| 2008-10-15 | $31.82 | $63.02 | 12,081,010 | — | — |
| 2008-10-14 | $33.01 | $65.38 | 10,239,826 | — | — |
| 2008-10-13 | $33.05 | $65.45 | 11,270,602 | — | — |
| 2008-10-10 | $30.47 | $60.35 | 18,542,920 | — | — |
| 2008-10-09 | $31.73 | $62.84 | 15,235,196 | — | — |
| 2008-10-08 | $34.24 | $67.81 | 12,931,000 | — | — |
| 2008-10-07 | $33.75 | $66.84 | 12,791,820 | — | — |
| 2008-10-06 | $35.11 | $69.54 | 12,563,536 | — | — |
| 2008-10-03 | $36.46 | $72.20 | 11,426,535 | — | — |
| 2008-10-02 | $36.56 | $72.40 | 11,664,760 | — | — |
| 2008-10-01 | $36.25 | $71.78 | 8,394,960 | — | — |
| 2008-09-30 | $35.65 | $70.60 | 7,945,204 | — | — |
| 2008-09-29 | $35.22 | $69.75 | 11,779,639 | — | — |
| 2008-09-26 | $36.26 | $71.81 | 6,135,317 | — | — |
| 2008-09-25 | $35.93 | $71.16 | 6,818,696 | — | — |
| 2008-09-24 | $35.38 | $70.06 | 6,815,382 | — | — |
| 2008-09-23 | $34.77 | $68.86 | 9,549,083 | — | — |
| 2008-09-22 | $35.13 | $69.58 | 6,823,298 | — | — |
| 2008-09-19 | $35.86 | $71.02 | 13,160,020 | — | — |
| 2008-09-18 | $36.08 | $71.45 | 11,962,450 | — | — |
| 2008-09-17 | $35.82 | $70.94 | 8,771,997 | — | — |
| 2008-09-16 | $37.35 | $73.98 | 8,974,507 | — | — |
| 2008-09-15 | $37.03 | $73.34 | 6,720,386 | — | — |
| 2008-09-12 | $37.12 | $73.52 | 6,571,634 | — | — |
| 2008-09-11 | $37.19 | $73.64 | 8,373,236 | — | — |
| 2008-09-10 | $37.49 | $74.25 | 6,319,969 | — | — |
| 2008-09-09 | $37.02 | $73.31 | 7,355,163 | — | — |
| 2008-09-08 | $37.13 | $73.54 | 7,445,004 | — | — |
| 2008-09-05 | $36.44 | $71.94 | 6,153,543 | — | — |
| 2008-09-04 | $36.89 | $72.82 | 7,223,532 | — | — |
| 2008-09-03 | $37.86 | $74.74 | 6,209,509 | — | — |
| 2008-09-02 | $37.91 | $74.83 | 9,433,836 | — | — |
| 2008-08-29 | $36.81 | $72.65 | 4,425,580 | — | — |
| 2008-08-28 | $37.21 | $73.45 | 6,537,943 | — | — |
| 2008-08-27 | $37.08 | $73.19 | 3,826,703 | — | — |
| 2008-08-26 | $37.09 | $73.21 | 3,563,256 | — | — |
| 2008-08-25 | $37.02 | $73.07 | 7,252,988 | — | — |
| 2008-08-22 | $38.29 | $75.58 | 3,906,970 | — | — |
| 2008-08-21 | $38.04 | $75.09 | 4,307,940 | — | — |
| 2008-08-20 | $37.47 | $73.96 | 4,534,199 | — | — |
| 2008-08-19 | $37.73 | $74.48 | 6,670,495 | — | — |
| 2008-08-18 | $37.93 | $74.86 | 5,785,711 | — | — |
| 2008-08-15 | $38.01 | $75.02 | 6,251,116 | — | — |
| 2008-08-14 | $37.88 | $74.78 | 5,078,399 | — | — |
| 2008-08-13 | $37.85 | $74.71 | 6,393,977 | — | — |
| 2008-08-12 | $38.07 | $75.14 | 5,753,125 | — | — |
| 2008-08-11 | $38.21 | $75.42 | 7,454,761 | — | — |
| 2008-08-08 | $38.65 | $76.29 | 6,423,249 | — | — |
| 2008-08-07 | $37.96 | $74.93 | 5,622,230 | — | — |
| 2008-08-06 | $38.43 | $75.86 | 10,258,420 | — | — |
| 2008-08-05 | $38.01 | $75.02 | 7,697,221 | — | — |
| 2008-08-04 | $37.43 | $73.89 | 4,906,449 | — | — |
| 2008-08-01 | $37.15 | $73.34 | 6,325,676 | — | — |
| 2008-07-31 | $37.27 | $73.57 | 5,053,545 | — | — |
| 2008-07-30 | $37.25 | $73.52 | 7,096,687 | — | — |
| 2008-07-29 | $36.55 | $72.14 | 5,079,871 | — | — |
| 2008-07-28 | $36.41 | $71.88 | 4,286,032 | — | — |
| 2008-07-25 | $36.92 | $72.88 | 5,271,151 | — | — |
| 2008-07-24 | $36.93 | $72.90 | 5,219,235 | — | — |
| 2008-07-23 | $36.96 | $72.96 | 5,867,635 | — | — |
| 2008-07-22 | $37.40 | $73.82 | 7,310,427 | — | — |
| 2008-07-21 | $37.01 | $73.05 | 7,477,222 | — | — |
| 2008-07-18 | $37.45 | $73.92 | 12,151,336 | — | — |
| 2008-07-17 | $36.91 | $72.87 | 17,714,838 | — | — |
| 2008-07-16 | $35.78 | $70.64 | 11,120,561 | — | — |
| 2008-07-15 | $36.30 | $71.65 | 15,939,746 | — | — |
| 2008-07-14 | $35.24 | $69.57 | 6,495,048 | — | — |
| 2008-07-11 | $35.44 | $69.95 | 7,724,836 | — | — |
| 2008-07-10 | $35.47 | $70.02 | 8,163,546 | — | — |
| 2008-07-09 | $35.31 | $69.70 | 10,056,094 | — | — |
| 2008-07-08 | $35.56 | $70.19 | 12,940,757 | — | — |
| 2008-07-07 | $34.70 | $68.49 | 7,755,028 | — | — |
| 2008-07-03 | $34.83 | $68.75 | 4,326,718 | — | — |
| 2008-07-02 | $34.67 | $68.44 | 5,874,447 | — | — |
| 2008-07-01 | $34.90 | $68.89 | 11,496,861 | — | — |
| 2008-06-30 | $34.73 | $68.56 | 9,721,769 | — | — |
| 2008-06-27 | $34.17 | $67.45 | 10,052,596 | — | — |
| 2008-06-26 | $34.06 | $67.23 | 8,421,839 | — | — |
| 2008-06-25 | $34.09 | $67.29 | 7,001,691 | — | — |
| 2008-06-24 | $33.84 | $66.80 | 9,594,187 | — | — |
| 2008-06-23 | $33.85 | $66.82 | 11,150,017 | — | — |
| 2008-06-20 | $34.02 | $67.17 | 10,686,637 | — | — |
| 2008-06-19 | $34.16 | $67.42 | 9,733,551 | — | — |
| 2008-06-18 | $33.30 | $65.73 | 6,780,955 | — | — |
| 2008-06-17 | $33.40 | $65.93 | 3,624,929 | — | — |
| 2008-06-16 | $33.67 | $66.47 | 5,299,134 | — | — |
| 2008-06-13 | $33.61 | $66.34 | 5,696,422 | — | — |
| 2008-06-12 | $33.06 | $65.26 | 5,303,369 | — | — |
| 2008-06-11 | $32.81 | $64.77 | 6,308,923 | — | — |
| 2008-06-10 | $32.86 | $64.87 | 3,467,892 | — | — |
| 2008-06-09 | $33.06 | $65.27 | 4,963,520 | — | — |
| 2008-06-06 | $33.10 | $65.34 | 5,868,740 | — | — |
| 2008-06-05 | $33.61 | $66.11 | 3,814,920 | — | — |
| 2008-06-04 | $33.40 | $65.70 | 4,270,200 | — | — |
| 2008-06-03 | $33.28 | $65.45 | 6,115,434 | — | — |
| 2008-06-02 | $32.95 | $64.82 | 5,631,067 | — | — |
| 2008-05-30 | $33.19 | $65.28 | 3,729,314 | — | — |
| 2008-05-29 | $33.16 | $65.22 | 5,471,820 | — | — |
| 2008-05-28 | $32.72 | $64.36 | 3,684,209 | — | — |
| 2008-05-27 | $32.82 | $64.57 | 5,025,746 | — | — |
| 2008-05-23 | $32.75 | $64.42 | 3,435,122 | — | — |
| 2008-05-22 | $33.17 | $65.24 | 4,395,203 | — | — |
| 2008-05-21 | $33.29 | $65.48 | 5,872,422 | — | — |
| 2008-05-20 | $33.34 | $65.57 | 4,144,643 | — | — |
| 2008-05-19 | $33.38 | $65.66 | 3,937,347 | — | — |
| 2008-05-16 | $33.28 | $65.46 | 5,070,114 | — | — |
| 2008-05-15 | $33.22 | $65.35 | 4,435,705 | — | — |
| 2008-05-14 | $33.59 | $66.06 | 4,496,827 | — | — |
| 2008-05-13 | $33.28 | $65.45 | 3,431,624 | — | — |
| 2008-05-12 | $33.50 | $65.89 | 3,125,466 | — | — |
| 2008-05-09 | $33.27 | $65.44 | 4,487,622 | — | — |
| 2008-05-08 | $33.51 | $65.92 | 5,311,469 | — | — |
| 2008-05-07 | $33.39 | $65.68 | 6,485,107 | — | — |
| 2008-05-06 | $34.07 | $67.01 | 6,981,624 | — | — |
| 2008-05-05 | $34.28 | $67.43 | 5,491,519 | — | — |
| 2008-05-02 | $34.11 | $67.10 | 7,000,218 | — | — |
| 2008-05-01 | $34.16 | $67.20 | 5,289,377 | — | — |
| 2008-04-30 | $33.85 | $66.59 | 9,107,611 | — | — |
| 2008-04-29 | $34.22 | $67.31 | 7,296,988 | — | — |
| 2008-04-28 | $34.02 | $66.92 | 6,994,143 | — | — |
| 2008-04-25 | $33.67 | $66.23 | 5,325,645 | — | — |
| 2008-04-24 | $33.39 | $65.68 | 5,993,376 | — | — |
| 2008-04-23 | $33.06 | $65.03 | 5,717,594 | — | — |
| 2008-04-22 | $32.88 | $64.68 | 6,354,027 | — | — |
| 2008-04-21 | $33.11 | $65.12 | 7,003,716 | — | — |
| 2008-04-18 | $33.29 | $65.48 | 8,614,223 | — | — |
| 2008-04-17 | $32.81 | $64.55 | 8,069,655 | — | — |
| 2008-04-16 | $32.82 | $64.57 | 9,745,149 | — | — |
| 2008-04-15 | $32.23 | $63.39 | 7,027,649 | — | — |
| 2008-04-14 | $32.54 | $64.00 | 4,952,290 | — | — |
| 2008-04-11 | $32.90 | $64.72 | 6,900,436 | — | — |
| 2008-04-10 | $32.97 | $64.86 | 5,472,188 | — | — |
| 2008-04-09 | $32.54 | $64.00 | 5,161,428 | — | — |
| 2008-04-08 | $32.49 | $63.92 | 5,206,348 | — | — |
| 2008-04-07 | $32.83 | $64.58 | 5,057,043 | — | — |
| 2008-04-04 | $32.53 | $63.99 | 4,487,622 | — | — |
| 2008-04-03 | $32.29 | $63.51 | 4,883,253 | — | — |
| 2008-04-02 | $32.56 | $64.05 | 6,982,545 | — | — |
| 2008-04-01 | $32.59 | $64.10 | 7,943,179 | — | — |
| 2008-03-31 | $31.41 | $61.78 | 7,728,150 | — | — |
| 2008-03-28 | $31.23 | $61.44 | 5,046,917 | — | — |
| 2008-03-27 | $31.17 | $61.32 | 6,208,404 | — | — |
| 2008-03-26 | $31.23 | $61.43 | 4,512,475 | — | — |
| 2008-03-25 | $31.61 | $62.18 | 4,594,216 | — | — |
| 2008-03-24 | $31.59 | $62.13 | 3,538,954 | — | — |
| 2008-03-20 | $31.53 | $62.02 | 7,525,824 | — | — |
| 2008-03-19 | $31.50 | $61.96 | 7,908,016 | — | — |
| 2008-03-18 | $31.24 | $61.45 | 8,873,436 | — | — |
| 2008-03-17 | $30.10 | $59.20 | 6,848,704 | — | — |
| 2008-03-14 | $30.56 | $60.12 | 11,688,693 | — | — |
| 2008-03-13 | $30.78 | $60.54 | 8,769,972 | — | — |
| 2008-03-12 | $31.29 | $61.55 | 5,594,799 | — | — |
| 2008-03-11 | $31.28 | $61.52 | 4,584,642 | — | — |
| 2008-03-10 | $30.73 | $60.44 | 6,988,252 | — | — |
| 2008-03-07 | $31.39 | $61.74 | 8,203,680 | — | — |
| 2008-03-06 | $31.17 | $61.31 | 7,387,381 | — | — |
| 2008-03-05 | $31.57 | $61.87 | 9,707,041 | — | — |
| 2008-03-04 | $32.34 | $63.38 | 8,690,072 | — | — |
| 2008-03-03 | $32.05 | $62.80 | 6,496,337 | — | — |
| 2008-02-29 | $32.06 | $62.82 | 7,507,598 | — | — |
| 2008-02-28 | $32.55 | $63.79 | 6,995,432 | — | — |
| 2008-02-27 | $32.49 | $63.68 | 7,727,229 | — | — |
| 2008-02-26 | $32.75 | $64.19 | 6,818,696 | — | — |
| 2008-02-25 | $32.59 | $63.87 | 9,964,228 | — | — |
| 2008-02-22 | $32.38 | $63.45 | 6,244,488 | — | — |
| 2008-02-21 | $32.59 | $63.86 | 6,776,721 | — | — |
| 2008-02-20 | $32.82 | $64.31 | 5,588,171 | — | — |
| 2008-02-19 | $32.76 | $64.20 | 7,004,637 | — | — |
| 2008-02-15 | $32.23 | $63.16 | 11,092,577 | — | — |
| 2008-02-14 | $32.76 | $64.21 | 8,728,917 | — | — |
| 2008-02-13 | $33.60 | $65.85 | 6,067,200 | — | — |
| 2008-02-12 | $33.39 | $65.44 | 7,207,515 | — | — |
| 2008-02-11 | $33.07 | $64.80 | 5,288,273 | — | — |
| 2008-02-08 | $32.94 | $64.56 | 4,668,776 | — | — |
| 2008-02-07 | $32.98 | $64.63 | 6,440,002 | — | — |
| 2008-02-06 | $32.55 | $63.78 | 5,069,009 | — | — |
| 2008-02-05 | $32.78 | $64.23 | 8,220,617 | — | — |
| 2008-02-04 | $33.61 | $65.86 | 6,965,976 | — | — |
| 2008-02-01 | $33.41 | $65.47 | 7,541,472 | — | — |
| 2008-01-31 | $32.90 | $64.46 | 8,824,649 | — | — |
| 2008-01-30 | $32.68 | $64.05 | 10,330,772 | — | — |
| 2008-01-29 | $33.28 | $65.21 | 7,964,350 | — | — |
| 2008-01-28 | $33.53 | $65.71 | 6,839,867 | — | — |
| 2008-01-25 | $33.13 | $64.93 | 6,979,967 | — | — |
| 2008-01-24 | $33.69 | $66.03 | 12,910,933 | — | — |
| 2008-01-23 | $33.32 | $65.29 | 18,270,084 | — | — |
| 2008-01-22 | $32.97 | $64.61 | 12,959,904 | — | — |
| 2008-01-18 | $34.31 | $67.23 | 9,919,492 | — | — |
| 2008-01-17 | $34.11 | $66.84 | 12,999,485 | — | — |
| 2008-01-16 | $35.26 | $69.09 | 12,336,357 | — | — |
| 2008-01-15 | $34.44 | $67.50 | 9,502,874 | — | — |
| 2008-01-14 | $34.58 | $67.76 | 5,520,791 | — | — |
| 2008-01-11 | $34.61 | $67.82 | 8,992,549 | — | — |
| 2008-01-10 | $34.25 | $67.11 | 10,895,222 | — | — |
| 2008-01-09 | $34.86 | $68.31 | 15,522,207 | — | — |
| 2008-01-08 | $33.09 | $64.85 | 12,747,820 | — | — |
| 2008-01-07 | $32.37 | $63.44 | 7,085,089 | — | — |
| 2008-01-04 | $31.34 | $61.41 | 4,862,081 | — | — |
| 2008-01-03 | $31.84 | $62.39 | 6,843,549 | — | — |
| 2008-01-02 | $31.39 | $61.51 | 6,011,786 | — | — |