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
- 1999-02-04 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 | $40.58 | $40.58 | 17,911,300 | — | — |
| 2008-12-30 | $38.77 | $38.77 | 12,809,900 | — | — |
| 2008-12-29 | $38.81 | $38.81 | 12,496,800 | — | — |
| 2008-12-26 | $40.85 | $40.85 | 3,356,000 | — | — |
| 2008-12-24 | $41.02 | $41.02 | 4,777,400 | — | — |
| 2008-12-23 | $41.81 | $41.81 | 12,601,200 | — | — |
| 2008-12-22 | $41.59 | $41.59 | 20,674,000 | — | — |
| 2008-12-19 | $42.83 | $42.83 | 55,424,200 | — | — |
| 2008-12-18 | $38.44 | $38.44 | 31,137,200 | — | — |
| 2008-12-17 | $40.67 | $40.67 | 22,905,000 | — | — |
| 2008-12-16 | $39.94 | $39.94 | 21,928,700 | — | — |
| 2008-12-15 | $36.86 | $36.86 | 17,043,300 | — | — |
| 2008-12-12 | $38.82 | $38.82 | 16,221,800 | — | — |
| 2008-12-11 | $37.46 | $37.46 | 15,304,800 | — | — |
| 2008-12-10 | $38.43 | $38.43 | 16,983,100 | — | — |
| 2008-12-09 | $39.21 | $39.21 | 21,184,500 | — | — |
| 2008-12-08 | $40.85 | $40.85 | 22,838,700 | — | — |
| 2008-12-05 | $39.49 | $39.49 | 21,494,300 | — | — |
| 2008-12-04 | $37.20 | $37.20 | 21,447,100 | — | — |
| 2008-12-03 | $38.96 | $38.96 | 57,122,200 | — | — |
| 2008-12-02 | $37.32 | $37.32 | 41,782,200 | — | — |
| 2008-12-01 | $39.80 | $39.80 | 27,223,300 | — | — |
| 2008-11-28 | $42.47 | $42.47 | 8,966,600 | — | — |
| 2008-11-26 | $44.70 | $44.70 | 26,639,800 | — | — |
| 2008-11-25 | $41.50 | $41.50 | 37,707,500 | — | — |
| 2008-11-24 | $45.26 | $45.26 | 31,147,200 | — | — |
| 2008-11-21 | $44.80 | $44.80 | 31,456,800 | — | — |
| 2008-11-20 | $41.52 | $41.52 | 30,406,300 | — | — |
| 2008-11-19 | $45.33 | $45.33 | 33,783,400 | — | — |
| 2008-11-18 | $47.25 | $47.25 | 41,142,200 | — | — |
| 2008-11-17 | $42.24 | $42.24 | 29,877,000 | — | — |
| 2008-11-14 | $40.00 | $40.00 | 26,121,000 | — | — |
| 2008-11-13 | $43.80 | $43.80 | 46,580,500 | — | — |
| 2008-11-12 | $43.20 | $43.20 | 19,921,400 | — | — |
| 2008-11-11 | $45.89 | $45.89 | 26,689,900 | — | — |
| 2008-11-10 | $46.58 | $46.58 | 18,544,500 | — | — |
| 2008-11-07 | $48.65 | $48.65 | 23,170,900 | — | — |
| 2008-11-06 | $47.96 | $47.96 | 31,122,200 | — | — |
| 2008-11-05 | $52.97 | $52.97 | 28,722,900 | — | — |
| 2008-11-04 | $55.56 | $55.56 | 26,197,300 | — | — |
| 2008-11-03 | $53.53 | $53.53 | 24,667,600 | — | — |
| 2008-10-31 | $50.43 | $50.43 | 34,595,600 | — | — |
| 2008-10-30 | $47.39 | $47.39 | 24,493,900 | — | — |
| 2008-10-29 | $47.82 | $47.82 | 31,767,100 | — | — |
| 2008-10-28 | $46.99 | $46.99 | 33,479,700 | — | — |
| 2008-10-27 | $42.66 | $42.66 | 24,759,700 | — | — |
| 2008-10-24 | $44.96 | $44.96 | 36,051,200 | — | — |
| 2008-10-23 | $46.20 | $46.20 | 38,055,800 | — | — |
| 2008-10-22 | $48.65 | $48.65 | 52,886,900 | — | — |
| 2008-10-21 | $50.53 | $50.53 | 36,892,700 | — | — |
| 2008-10-20 | $53.91 | $53.91 | 41,284,000 | — | — |
| 2008-10-17 | $59.01 | $59.01 | 29,273,300 | — | — |
| 2008-10-16 | $59.24 | $59.24 | 35,054,400 | — | — |
| 2008-10-15 | $55.75 | $55.75 | 31,060,400 | — | — |
| 2008-10-14 | $60.12 | $60.12 | 37,997,500 | — | — |
| 2008-10-13 | $63.87 | $63.87 | 29,434,500 | — | — |
| 2008-10-10 | $55.28 | $55.28 | 60,660,200 | — | — |
| 2008-10-09 | $59.03 | $59.03 | 35,757,300 | — | — |
| 2008-10-08 | $57.60 | $57.60 | 52,059,600 | — | — |
| 2008-10-07 | $55.05 | $55.05 | 39,720,200 | — | — |
| 2008-10-06 | $59.66 | $59.66 | 46,709,800 | — | — |
| 2008-10-03 | $60.96 | $60.96 | 31,042,800 | — | — |
| 2008-10-02 | $62.00 | $62.00 | 23,708,700 | — | — |
| 2008-10-01 | $66.93 | $66.93 | 28,286,400 | — | — |
| 2008-09-30 | $68.30 | $68.30 | 36,277,200 | — | — |
| 2008-09-29 | $61.73 | $61.73 | 45,529,700 | — | — |
| 2008-09-26 | $70.76 | $70.76 | 95,072,500 | — | — |
| 2008-09-25 | $97.53 | $97.53 | 39,552,900 | — | — |
| 2008-09-24 | $96.71 | $96.71 | 17,231,100 | — | — |
| 2008-09-23 | $96.97 | $96.97 | 25,205,200 | — | — |
| 2008-09-22 | $97.84 | $97.84 | 16,331,000 | — | — |
| 2008-09-19 | $103.44 | $103.44 | 30,555,700 | — | — |
| 2008-09-18 | $98.18 | $98.18 | 34,832,800 | — | — |
| 2008-09-17 | $93.00 | $93.00 | 29,522,000 | — | — |
| 2008-09-16 | $100.72 | $100.72 | 30,880,900 | — | — |
| 2008-09-15 | $98.27 | $98.27 | 24,980,900 | — | — |
| 2008-09-12 | $105.67 | $105.67 | 20,582,900 | — | — |
| 2008-09-11 | $109.32 | $109.32 | 27,553,100 | — | — |
| 2008-09-10 | $104.61 | $104.61 | 24,461,100 | — | — |
| 2008-09-09 | $99.30 | $99.30 | 26,762,900 | — | — |
| 2008-09-08 | $102.67 | $102.67 | 46,243,800 | — | — |
| 2008-09-05 | $106.95 | $106.95 | 30,178,700 | — | — |
| 2008-09-04 | $107.49 | $107.49 | 28,202,200 | — | — |
| 2008-09-03 | $114.78 | $114.78 | 22,323,000 | — | — |
| 2008-09-02 | $118.35 | $118.35 | 19,866,700 | — | — |
| 2008-08-29 | $121.60 | $121.60 | 16,736,400 | — | — |
| 2008-08-28 | $126.65 | $126.65 | 14,668,000 | — | — |
| 2008-08-27 | $128.22 | $128.22 | 11,758,100 | — | — |
| 2008-08-26 | $127.18 | $127.18 | 11,662,600 | — | — |
| 2008-08-25 | $127.03 | $127.03 | 11,770,100 | — | — |
| 2008-08-22 | $131.45 | $131.45 | 10,991,500 | — | — |
| 2008-08-21 | $132.30 | $132.30 | 13,295,000 | — | — |
| 2008-08-20 | $130.28 | $130.28 | 13,763,200 | — | — |
| 2008-08-19 | $125.95 | $125.95 | 11,763,000 | — | — |
| 2008-08-18 | $127.01 | $127.01 | 11,250,300 | — | — |
| 2008-08-15 | $128.80 | $128.80 | 13,818,000 | — | — |
| 2008-08-14 | $130.73 | $130.73 | 17,851,500 | — | — |
| 2008-08-13 | $126.90 | $126.90 | 17,540,000 | — | — |
| 2008-08-12 | $128.29 | $128.29 | 14,730,600 | — | — |
| 2008-08-11 | $131.42 | $131.42 | 17,707,600 | — | — |
| 2008-08-08 | $133.75 | $133.75 | 20,963,100 | — | — |
| 2008-08-07 | $127.25 | $127.25 | 18,504,600 | — | — |
| 2008-08-06 | $127.30 | $127.30 | 22,967,800 | — | — |
| 2008-08-05 | $121.98 | $121.98 | 14,181,300 | — | — |
| 2008-08-04 | $116.43 | $116.43 | 11,916,500 | — | — |
| 2008-08-01 | $120.15 | $120.15 | 15,233,600 | — | — |
| 2008-07-31 | $122.82 | $122.82 | 20,374,300 | — | — |
| 2008-07-30 | $119.22 | $119.22 | 14,583,000 | — | — |
| 2008-07-29 | $116.06 | $116.06 | 16,339,700 | — | — |
| 2008-07-28 | $113.51 | $113.51 | 11,920,000 | — | — |
| 2008-07-25 | $117.43 | $117.43 | 14,199,700 | — | — |
| 2008-07-24 | $114.55 | $114.55 | 13,921,200 | — | — |
| 2008-07-23 | $117.66 | $117.66 | 18,311,600 | — | — |
| 2008-07-22 | $113.53 | $113.53 | 17,257,800 | — | — |
| 2008-07-21 | $115.03 | $115.03 | 15,956,000 | — | — |
| 2008-07-18 | $112.85 | $112.85 | 19,889,700 | — | — |
| 2008-07-17 | $110.78 | $110.78 | 19,910,700 | — | — |
| 2008-07-16 | $111.00 | $111.00 | 26,159,000 | — | — |
| 2008-07-15 | $105.85 | $105.85 | 28,294,100 | — | — |
| 2008-07-14 | $107.84 | $107.84 | 20,621,000 | — | — |
| 2008-07-11 | $109.79 | $109.79 | 30,386,000 | — | — |
| 2008-07-10 | $117.13 | $117.13 | 17,406,900 | — | — |
| 2008-07-09 | $117.54 | $117.54 | 18,684,100 | — | — |
| 2008-07-08 | $122.04 | $122.04 | 23,836,500 | — | — |
| 2008-07-07 | $115.66 | $115.66 | 20,017,600 | — | — |
| 2008-07-03 | $115.04 | $115.04 | 12,927,000 | — | — |
| 2008-07-02 | $116.20 | $116.20 | 21,279,300 | — | — |
| 2008-07-01 | $123.27 | $123.27 | 26,886,700 | — | — |
| 2008-06-30 | $116.90 | $116.90 | 21,861,000 | — | — |
| 2008-06-27 | $120.98 | $120.98 | 31,354,200 | — | — |
| 2008-06-26 | $123.46 | $123.46 | 47,520,400 | — | — |
| 2008-06-25 | $142.34 | $142.34 | 31,463,000 | — | — |
| 2008-06-24 | $140.48 | $140.48 | 16,799,000 | — | — |
| 2008-06-23 | $143.06 | $143.06 | 15,150,700 | — | — |
| 2008-06-20 | $144.56 | $144.56 | 14,840,100 | — | — |
| 2008-06-19 | $147.55 | $147.55 | 18,240,000 | — | — |
| 2008-06-18 | $144.45 | $144.45 | 16,793,900 | — | — |
| 2008-06-17 | $142.16 | $142.16 | 21,767,700 | — | — |
| 2008-06-16 | $140.98 | $140.98 | 21,302,900 | — | — |
| 2008-06-13 | $132.96 | $132.96 | 15,023,900 | — | — |
| 2008-06-12 | $129.59 | $129.59 | 15,327,400 | — | — |
| 2008-06-11 | $131.79 | $131.79 | 13,582,600 | — | — |
| 2008-06-10 | $134.95 | $134.95 | 15,967,400 | — | — |
| 2008-06-09 | $134.12 | $134.12 | 16,809,600 | — | — |
| 2008-06-06 | $131.41 | $131.41 | 13,100,300 | — | — |
| 2008-06-05 | $135.59 | $135.59 | 16,169,800 | — | — |
| 2008-06-04 | $134.29 | $134.29 | 15,066,300 | — | — |
| 2008-06-03 | $133.51 | $133.51 | 16,974,800 | — | — |
| 2008-06-02 | $137.02 | $137.02 | 10,992,700 | — | — |
| 2008-05-30 | $138.87 | $138.87 | 10,701,500 | — | — |
| 2008-05-29 | $138.98 | $138.98 | 13,670,100 | — | — |
| 2008-05-28 | $137.80 | $137.80 | 17,236,000 | — | — |
| 2008-05-27 | $135.13 | $135.13 | 17,195,100 | — | — |
| 2008-05-23 | $131.64 | $131.64 | 15,561,000 | — | — |
| 2008-05-22 | $130.49 | $130.49 | 19,599,600 | — | — |
| 2008-05-21 | $132.89 | $132.89 | 18,328,500 | — | — |
| 2008-05-20 | $138.60 | $138.60 | 15,598,700 | — | — |
| 2008-05-19 | $137.63 | $137.63 | 14,013,700 | — | — |
| 2008-05-16 | $140.36 | $140.36 | 14,357,200 | — | — |
| 2008-05-15 | $140.71 | $140.71 | 21,107,500 | — | — |
| 2008-05-14 | $138.56 | $138.56 | 20,712,700 | — | — |
| 2008-05-13 | $140.84 | $140.84 | 20,168,100 | — | — |
| 2008-05-12 | $141.97 | $141.97 | 33,772,200 | — | — |
| 2008-05-09 | $132.77 | $132.77 | 15,215,200 | — | — |
| 2008-05-08 | $131.18 | $131.18 | 15,720,700 | — | — |
| 2008-05-07 | $129.98 | $129.98 | 17,561,300 | — | — |
| 2008-05-06 | $132.10 | $132.10 | 15,604,700 | — | — |
| 2008-05-05 | $133.18 | $133.18 | 15,249,700 | — | — |
| 2008-05-02 | $131.92 | $131.92 | 18,962,500 | — | — |
| 2008-05-01 | $128.00 | $128.00 | 20,548,900 | — | — |
| 2008-04-30 | $121.63 | $121.63 | 19,958,500 | — | — |
| 2008-04-29 | $126.29 | $126.29 | 16,466,700 | — | — |
| 2008-04-28 | $122.39 | $122.39 | 11,761,000 | — | — |
| 2008-04-25 | $120.04 | $120.04 | 18,872,200 | — | — |
| 2008-04-24 | $123.66 | $123.66 | 17,115,800 | — | — |
| 2008-04-23 | $120.83 | $120.83 | 14,429,100 | — | — |
| 2008-04-22 | $121.33 | $121.33 | 20,326,700 | — | — |
| 2008-04-21 | $126.20 | $126.20 | 17,466,700 | — | — |
| 2008-04-18 | $123.22 | $123.22 | 20,201,600 | — | — |
| 2008-04-17 | $118.63 | $118.63 | 13,615,300 | — | — |
| 2008-04-16 | $120.12 | $120.12 | 16,230,700 | — | — |
| 2008-04-15 | $115.65 | $115.65 | 13,249,900 | — | — |
| 2008-04-14 | $115.47 | $115.47 | 15,111,900 | — | — |
| 2008-04-11 | $115.85 | $115.85 | 19,158,600 | — | — |
| 2008-04-10 | $120.68 | $120.68 | 21,285,500 | — | — |
| 2008-04-09 | $118.16 | $118.16 | 17,031,800 | — | — |
| 2008-04-08 | $120.98 | $120.98 | 20,786,900 | — | — |
| 2008-04-07 | $118.07 | $118.07 | 21,222,300 | — | — |
| 2008-04-04 | $119.99 | $119.99 | 24,423,100 | — | — |
| 2008-04-03 | $122.58 | $122.58 | 53,554,500 | — | — |
| 2008-04-02 | $115.79 | $115.79 | 44,245,600 | — | — |
| 2008-04-01 | $117.48 | $117.48 | 22,969,900 | — | — |
| 2008-03-31 | $112.23 | $112.23 | 24,400,700 | — | — |
| 2008-03-28 | $115.34 | $115.34 | 18,884,300 | — | — |
| 2008-03-27 | $112.15 | $112.15 | 24,655,300 | — | — |
| 2008-03-26 | $118.15 | $118.15 | 20,601,100 | — | — |
| 2008-03-25 | $115.95 | $115.95 | 27,135,300 | — | — |
| 2008-03-24 | $111.83 | $111.83 | 20,748,200 | — | — |
| 2008-03-20 | $104.94 | $104.94 | 18,426,100 | — | — |
| 2008-03-19 | $101.12 | $101.12 | 17,103,600 | — | — |
| 2008-03-18 | $105.00 | $105.00 | 18,786,100 | — | — |
| 2008-03-17 | $98.12 | $98.12 | 21,311,600 | — | — |
| 2008-03-14 | $101.69 | $101.69 | 22,398,900 | — | — |
| 2008-03-13 | $105.65 | $105.65 | 26,264,800 | — | — |
| 2008-03-12 | $101.39 | $101.39 | 19,685,200 | — | — |
| 2008-03-11 | $100.74 | $100.74 | 21,512,300 | — | — |
| 2008-03-10 | $93.59 | $93.59 | 17,606,600 | — | — |
| 2008-03-07 | $98.04 | $98.04 | 26,038,600 | — | — |
| 2008-03-06 | $97.92 | $97.92 | 23,545,700 | — | — |
| 2008-03-05 | $101.73 | $101.73 | 24,490,800 | — | — |
| 2008-03-04 | $104.66 | $104.66 | 24,041,600 | — | — |
| 2008-03-03 | $100.15 | $100.15 | 24,071,100 | — | — |
| 2008-02-29 | $103.80 | $103.80 | 16,464,700 | — | — |
| 2008-02-28 | $109.05 | $109.05 | 16,875,900 | — | — |
| 2008-02-27 | $111.50 | $111.50 | 22,025,400 | — | — |
| 2008-02-26 | $107.75 | $107.75 | 18,749,600 | — | — |
| 2008-02-25 | $108.71 | $108.71 | 22,451,800 | — | — |
| 2008-02-22 | $107.95 | $107.95 | 21,958,900 | — | — |
| 2008-02-21 | $106.69 | $106.69 | 43,478,300 | — | — |
| 2008-02-20 | $97.91 | $97.91 | 21,376,100 | — | — |
| 2008-02-19 | $92.89 | $92.89 | 17,018,900 | — | — |
| 2008-02-15 | $95.19 | $95.19 | 13,756,400 | — | — |
| 2008-02-14 | $95.54 | $95.54 | 18,287,500 | — | — |
| 2008-02-13 | $96.76 | $96.76 | 21,001,600 | — | — |
| 2008-02-12 | $91.50 | $91.50 | 26,061,800 | — | — |
| 2008-02-11 | $94.47 | $94.47 | 26,205,500 | — | — |
| 2008-02-08 | $89.71 | $89.71 | 22,987,800 | — | — |
| 2008-02-07 | $84.95 | $84.95 | 34,282,800 | — | — |
| 2008-02-06 | $84.10 | $84.10 | 24,447,100 | — | — |
| 2008-02-05 | $88.30 | $88.30 | 22,828,500 | — | — |
| 2008-02-04 | $93.17 | $93.17 | 14,520,400 | — | — |
| 2008-02-01 | $92.24 | $92.24 | 17,341,300 | — | — |
| 2008-01-31 | $93.88 | $93.88 | 27,218,000 | — | — |
| 2008-01-30 | $93.79 | $93.79 | 24,137,100 | — | — |
| 2008-01-29 | $91.15 | $91.15 | 17,435,200 | — | — |
| 2008-01-28 | $92.07 | $92.07 | 18,999,100 | — | — |
| 2008-01-25 | $91.05 | $91.05 | 26,879,100 | — | — |
| 2008-01-24 | $95.00 | $95.00 | 27,457,500 | — | — |
| 2008-01-23 | $88.00 | $88.00 | 41,070,700 | — | — |
| 2008-01-22 | $90.09 | $90.09 | 34,866,300 | — | — |
| 2008-01-18 | $88.58 | $88.58 | 31,492,900 | — | — |
| 2008-01-17 | $87.03 | $87.03 | 29,251,200 | — | — |
| 2008-01-16 | $89.30 | $89.30 | 39,423,900 | — | — |
| 2008-01-15 | $90.93 | $90.93 | 27,966,900 | — | — |
| 2008-01-14 | $96.35 | $96.35 | 23,102,000 | — | — |
| 2008-01-11 | $93.70 | $93.70 | 34,950,300 | — | — |
| 2008-01-10 | $100.66 | $100.66 | 31,524,700 | — | — |
| 2008-01-09 | $98.55 | $98.55 | 41,337,700 | — | — |
| 2008-01-08 | $96.44 | $96.44 | 32,615,300 | — | — |
| 2008-01-07 | $99.83 | $99.83 | 41,221,400 | — | — |
| 2008-01-04 | $103.35 | $103.35 | 27,656,100 | — | — |
| 2008-01-03 | $112.82 | $112.82 | 15,092,100 | — | — |
| 2008-01-02 | $113.71 | $113.71 | 24,207,000 | — | — |