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
- 1991-09-17 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 | $47.63 | $47.63 | 2,117,000 | — | — |
| 2008-12-30 | $47.68 | $47.68 | 1,632,600 | — | — |
| 2008-12-29 | $46.54 | $46.54 | 1,526,100 | — | — |
| 2008-12-26 | $47.31 | $47.31 | 591,000 | — | — |
| 2008-12-24 | $47.20 | $47.20 | 544,600 | — | — |
| 2008-12-23 | $47.05 | $47.05 | 1,668,900 | — | — |
| 2008-12-22 | $47.26 | $47.26 | 2,888,700 | — | — |
| 2008-12-19 | $46.75 | $46.75 | 6,310,900 | — | — |
| 2008-12-18 | $48.01 | $48.01 | 3,434,300 | — | — |
| 2008-12-17 | $47.65 | $47.65 | 3,378,100 | — | — |
| 2008-12-16 | $49.12 | $49.12 | 4,789,300 | — | — |
| 2008-12-15 | $46.18 | $46.18 | 3,876,100 | — | — |
| 2008-12-12 | $47.00 | $47.00 | 5,959,100 | — | — |
| 2008-12-11 | $47.15 | $47.15 | 2,841,700 | — | — |
| 2008-12-10 | $48.05 | $48.05 | 2,993,500 | — | — |
| 2008-12-09 | $46.60 | $46.60 | 4,957,300 | — | — |
| 2008-12-08 | $48.17 | $48.17 | 6,625,300 | — | — |
| 2008-12-05 | $44.25 | $44.25 | 3,706,700 | — | — |
| 2008-12-04 | $41.70 | $41.70 | 3,181,900 | — | — |
| 2008-12-03 | $42.12 | $42.12 | 4,187,000 | — | — |
| 2008-12-02 | $41.43 | $41.43 | 3,528,300 | — | — |
| 2008-12-01 | $39.02 | $39.02 | 3,576,400 | — | — |
| 2008-11-28 | $42.31 | $42.31 | 1,307,100 | — | — |
| 2008-11-26 | $42.00 | $42.00 | 3,099,800 | — | — |
| 2008-11-25 | $40.72 | $40.72 | 3,595,400 | — | — |
| 2008-11-24 | $40.64 | $40.64 | 3,829,800 | — | — |
| 2008-11-21 | $39.64 | $39.64 | 6,564,800 | — | — |
| 2008-11-20 | $39.77 | $39.77 | 4,586,300 | — | — |
| 2008-11-19 | $41.06 | $41.06 | 3,951,300 | — | — |
| 2008-11-18 | $43.80 | $43.80 | 4,061,500 | — | — |
| 2008-11-17 | $43.13 | $43.13 | 3,158,400 | — | — |
| 2008-11-14 | $43.52 | $43.52 | 3,454,400 | — | — |
| 2008-11-13 | $46.70 | $46.70 | 3,740,900 | — | — |
| 2008-11-12 | $44.26 | $44.26 | 2,867,900 | — | — |
| 2008-11-11 | $46.80 | $46.80 | 3,081,100 | — | — |
| 2008-11-10 | $46.72 | $46.72 | 1,812,000 | — | — |
| 2008-11-07 | $46.35 | $46.35 | 2,600,500 | — | — |
| 2008-11-06 | $44.60 | $44.60 | 3,039,700 | — | — |
| 2008-11-05 | $44.84 | $44.84 | 5,329,600 | — | — |
| 2008-11-04 | $47.16 | $47.16 | 4,344,300 | — | — |
| 2008-11-03 | $46.31 | $46.31 | 5,348,600 | — | — |
| 2008-10-31 | $42.55 | $42.55 | 5,464,600 | — | — |
| 2008-10-30 | $40.30 | $40.30 | 9,427,000 | — | — |
| 2008-10-29 | $41.94 | $41.94 | 5,922,100 | — | — |
| 2008-10-28 | $42.35 | $42.35 | 6,278,100 | — | — |
| 2008-10-27 | $40.25 | $40.25 | 3,885,500 | — | — |
| 2008-10-24 | $41.42 | $41.42 | 3,954,900 | — | — |
| 2008-10-23 | $41.39 | $41.39 | 4,845,800 | — | — |
| 2008-10-22 | $40.72 | $40.72 | 5,734,200 | — | — |
| 2008-10-21 | $43.99 | $43.99 | 4,794,200 | — | — |
| 2008-10-20 | $47.49 | $47.49 | 4,130,300 | — | — |
| 2008-10-17 | $45.45 | $45.45 | 5,008,400 | — | — |
| 2008-10-16 | $43.98 | $43.98 | 6,283,700 | — | — |
| 2008-10-15 | $42.46 | $42.46 | 4,349,800 | — | — |
| 2008-10-14 | $45.19 | $45.19 | 4,445,200 | — | — |
| 2008-10-13 | $47.13 | $47.13 | 5,542,200 | — | — |
| 2008-10-10 | $42.78 | $42.78 | 8,277,800 | — | — |
| 2008-10-09 | $44.76 | $44.76 | 5,216,400 | — | — |
| 2008-10-08 | $46.31 | $46.31 | 5,444,600 | — | — |
| 2008-10-07 | $46.50 | $46.50 | 5,955,000 | — | — |
| 2008-10-06 | $49.39 | $49.39 | 6,986,500 | — | — |
| 2008-10-03 | $50.50 | $50.50 | 4,086,600 | — | — |
| 2008-10-02 | $49.68 | $49.68 | 3,636,000 | — | — |
| 2008-10-01 | $49.59 | $49.59 | 3,218,600 | — | — |
| 2008-09-30 | $50.29 | $50.29 | 5,044,200 | — | — |
| 2008-09-29 | $48.89 | $48.89 | 7,654,300 | — | — |
| 2008-09-26 | $49.77 | $49.77 | 3,734,000 | — | — |
| 2008-09-25 | $48.83 | $48.83 | 3,008,700 | — | — |
| 2008-09-24 | $46.72 | $46.72 | 3,181,200 | — | — |
| 2008-09-23 | $47.13 | $47.13 | 3,358,600 | — | — |
| 2008-09-22 | $48.10 | $48.10 | 3,344,000 | — | — |
| 2008-09-19 | $49.98 | $49.98 | 7,303,600 | — | — |
| 2008-09-18 | $47.14 | $47.14 | 5,314,400 | — | — |
| 2008-09-17 | $45.37 | $45.37 | 5,068,900 | — | — |
| 2008-09-16 | $48.48 | $48.48 | 4,234,800 | — | — |
| 2008-09-15 | $46.59 | $46.59 | 4,276,800 | — | — |
| 2008-09-12 | $48.70 | $48.70 | 3,356,400 | — | — |
| 2008-09-11 | $48.47 | $48.47 | 5,972,600 | — | — |
| 2008-09-10 | $47.30 | $47.30 | 5,302,900 | — | — |
| 2008-09-09 | $46.72 | $46.72 | 4,202,300 | — | — |
| 2008-09-08 | $47.50 | $47.50 | 4,589,300 | — | — |
| 2008-09-05 | $48.59 | $48.59 | 4,003,800 | — | — |
| 2008-09-04 | $48.16 | $48.16 | 5,622,500 | — | — |
| 2008-09-03 | $50.17 | $50.17 | 2,897,900 | — | — |
| 2008-09-02 | $50.34 | $50.34 | 3,261,700 | — | — |
| 2008-08-29 | $50.93 | $50.93 | 2,924,300 | — | — |
| 2008-08-28 | $51.33 | $51.33 | 2,983,100 | — | — |
| 2008-08-27 | $51.09 | $51.09 | 5,472,400 | — | — |
| 2008-08-26 | $52.09 | $52.09 | 4,753,400 | — | — |
| 2008-08-25 | $53.48 | $53.48 | 5,144,900 | — | — |
| 2008-08-22 | $52.38 | $52.38 | 3,216,100 | — | — |
| 2008-08-21 | $53.16 | $53.16 | 2,248,300 | — | — |
| 2008-08-20 | $54.10 | $54.10 | 2,418,600 | — | — |
| 2008-08-19 | $54.30 | $54.30 | 2,926,400 | — | — |
| 2008-08-18 | $54.43 | $54.43 | 3,054,100 | — | — |
| 2008-08-15 | $54.65 | $54.65 | 3,912,600 | — | — |
| 2008-08-14 | $53.73 | $53.73 | 3,626,800 | — | — |
| 2008-08-13 | $52.47 | $52.47 | 3,974,100 | — | — |
| 2008-08-12 | $52.21 | $52.21 | 5,337,700 | — | — |
| 2008-08-11 | $50.76 | $50.76 | 3,797,500 | — | — |
| 2008-08-08 | $49.90 | $49.90 | 3,633,000 | — | — |
| 2008-08-07 | $49.88 | $49.88 | 5,472,600 | — | — |
| 2008-08-06 | $50.22 | $50.22 | 7,269,500 | — | — |
| 2008-08-05 | $50.51 | $50.51 | 7,365,300 | — | — |
| 2008-08-04 | $49.74 | $49.74 | 8,889,200 | — | — |
| 2008-08-01 | $50.01 | $50.01 | 36,988,100 | — | — |
| 2008-07-31 | $69.76 | $69.76 | 8,795,600 | — | — |
| 2008-07-30 | $71.27 | $71.27 | 2,794,600 | — | — |
| 2008-07-29 | $70.50 | $70.50 | 3,797,400 | — | — |
| 2008-07-28 | $69.49 | $69.49 | 3,143,700 | — | — |
| 2008-07-25 | $69.50 | $69.50 | 3,511,000 | — | — |
| 2008-07-24 | $71.28 | $71.28 | 4,153,600 | — | — |
| 2008-07-23 | $71.38 | $71.38 | 5,535,300 | — | — |
| 2008-07-22 | $71.28 | $71.28 | 8,678,700 | — | — |
| 2008-07-21 | $66.85 | $66.85 | 5,540,800 | — | — |
| 2008-07-18 | $64.65 | $64.65 | 4,266,400 | — | — |
| 2008-07-17 | $63.00 | $63.00 | 3,452,800 | — | — |
| 2008-07-16 | $63.58 | $63.58 | 4,204,100 | — | — |
| 2008-07-15 | $63.48 | $63.48 | 5,493,500 | — | — |
| 2008-07-14 | $61.02 | $61.02 | 3,167,600 | — | — |
| 2008-07-11 | $62.20 | $62.20 | 3,183,700 | — | — |
| 2008-07-10 | $60.94 | $60.94 | 4,149,000 | — | — |
| 2008-07-09 | $61.03 | $61.03 | 3,433,500 | — | — |
| 2008-07-08 | $62.94 | $62.94 | 5,797,300 | — | — |
| 2008-07-07 | $58.87 | $58.87 | 3,123,000 | — | — |
| 2008-07-03 | $58.20 | $58.20 | 3,255,200 | — | — |
| 2008-07-02 | $58.36 | $58.36 | 3,123,600 | — | — |
| 2008-07-01 | $59.34 | $59.34 | 5,228,900 | — | — |
| 2008-06-30 | $55.89 | $55.89 | 3,224,500 | — | — |
| 2008-06-27 | $57.04 | $57.04 | 7,078,100 | — | — |
| 2008-06-26 | $56.34 | $56.34 | 2,283,800 | — | — |
| 2008-06-25 | $58.12 | $58.12 | 2,407,500 | — | — |
| 2008-06-24 | $57.84 | $57.84 | 3,380,300 | — | — |
| 2008-06-23 | $56.53 | $56.53 | 3,344,300 | — | — |
| 2008-06-20 | $58.01 | $58.01 | 3,891,200 | — | — |
| 2008-06-19 | $59.17 | $59.17 | 2,766,800 | — | — |
| 2008-06-18 | $58.50 | $58.50 | 2,955,000 | — | — |
| 2008-06-17 | $58.35 | $58.35 | 2,063,700 | — | — |
| 2008-06-16 | $59.58 | $59.58 | 1,934,700 | — | — |
| 2008-06-13 | $59.90 | $59.90 | 1,968,100 | — | — |
| 2008-06-12 | $58.58 | $58.58 | 2,522,600 | — | — |
| 2008-06-11 | $58.90 | $58.90 | 3,088,400 | — | — |
| 2008-06-10 | $60.44 | $60.44 | 3,391,800 | — | — |
| 2008-06-09 | $61.28 | $61.28 | 3,774,500 | — | — |
| 2008-06-06 | $62.42 | $62.42 | 3,038,700 | — | — |
| 2008-06-05 | $64.57 | $64.57 | 5,343,600 | — | — |
| 2008-06-04 | $62.25 | $62.25 | 2,672,900 | — | — |
| 2008-06-03 | $61.71 | $61.71 | 3,229,300 | — | — |
| 2008-06-02 | $61.41 | $61.41 | 2,572,000 | — | — |
| 2008-05-30 | $62.75 | $62.75 | 2,484,600 | — | — |
| 2008-05-29 | $63.73 | $63.73 | 1,781,200 | — | — |
| 2008-05-28 | $63.13 | $63.13 | 2,429,900 | — | — |
| 2008-05-27 | $62.06 | $62.06 | 3,752,600 | — | — |
| 2008-05-23 | $61.02 | $61.02 | 1,727,400 | — | — |
| 2008-05-22 | $62.08 | $62.08 | 1,232,100 | — | — |
| 2008-05-21 | $61.62 | $61.62 | 2,885,600 | — | — |
| 2008-05-20 | $63.06 | $63.06 | 1,404,500 | — | — |
| 2008-05-19 | $62.75 | $62.75 | 1,850,400 | — | — |
| 2008-05-16 | $63.50 | $63.50 | 2,107,300 | — | — |
| 2008-05-15 | $62.90 | $62.90 | 1,508,100 | — | — |
| 2008-05-14 | $62.35 | $62.35 | 1,792,200 | — | — |
| 2008-05-13 | $62.32 | $62.32 | 1,656,100 | — | — |
| 2008-05-12 | $63.05 | $63.05 | 1,816,400 | — | — |
| 2008-05-09 | $62.07 | $62.07 | 2,057,500 | — | — |
| 2008-05-08 | $62.70 | $62.70 | 1,756,700 | — | — |
| 2008-05-07 | $62.02 | $62.02 | 1,561,800 | — | — |
| 2008-05-06 | $63.14 | $63.14 | 1,678,000 | — | — |
| 2008-05-05 | $63.01 | $63.01 | 1,857,500 | — | — |
| 2008-05-02 | $62.31 | $62.31 | 2,833,000 | — | — |
| 2008-05-01 | $62.33 | $62.33 | 3,480,400 | — | — |
| 2008-04-30 | $60.69 | $60.69 | 2,599,400 | — | — |
| 2008-04-29 | $61.33 | $61.33 | 6,941,700 | — | — |
| 2008-04-28 | $64.67 | $64.67 | 2,600,500 | — | — |
| 2008-04-25 | $65.12 | $65.12 | 2,741,900 | — | — |
| 2008-04-24 | $63.67 | $63.67 | 2,754,200 | — | — |
| 2008-04-23 | $64.51 | $64.51 | 3,111,400 | — | — |
| 2008-04-22 | $64.62 | $64.62 | 3,499,000 | — | — |
| 2008-04-21 | $64.90 | $64.90 | 3,002,500 | — | — |
| 2008-04-18 | $65.00 | $65.00 | 3,773,300 | — | — |
| 2008-04-17 | $65.82 | $65.82 | 2,771,300 | — | — |
| 2008-04-16 | $65.89 | $65.89 | 3,168,700 | — | — |
| 2008-04-15 | $64.93 | $64.93 | 3,659,900 | — | — |
| 2008-04-14 | $63.72 | $63.72 | 2,464,100 | — | — |
| 2008-04-11 | $64.22 | $64.22 | 3,932,400 | — | — |
| 2008-04-10 | $66.43 | $66.43 | 3,576,300 | — | — |
| 2008-04-09 | $64.69 | $64.69 | 2,700,000 | — | — |
| 2008-04-08 | $65.12 | $65.12 | 3,932,200 | — | — |
| 2008-04-07 | $63.79 | $63.79 | 2,311,700 | — | — |
| 2008-04-04 | $64.01 | $64.01 | 2,847,300 | — | — |
| 2008-04-03 | $62.94 | $62.94 | 2,360,800 | — | — |
| 2008-04-02 | $62.91 | $62.91 | 2,481,100 | — | — |
| 2008-04-01 | $64.01 | $64.01 | 2,717,400 | — | — |
| 2008-03-31 | $61.69 | $61.69 | 3,051,300 | — | — |
| 2008-03-28 | $60.73 | $60.73 | 2,953,400 | — | — |
| 2008-03-27 | $62.46 | $62.46 | 2,634,200 | — | — |
| 2008-03-26 | $62.99 | $62.99 | 3,765,700 | — | — |
| 2008-03-25 | $61.19 | $61.19 | 2,515,900 | — | — |
| 2008-03-24 | $61.46 | $61.46 | 3,330,200 | — | — |
| 2008-03-20 | $59.00 | $59.00 | 6,481,400 | — | — |
| 2008-03-19 | $58.40 | $58.40 | 3,752,100 | — | — |
| 2008-03-18 | $59.97 | $59.97 | 3,724,900 | — | — |
| 2008-03-17 | $58.70 | $58.70 | 3,643,300 | — | — |
| 2008-03-14 | $60.33 | $60.33 | 3,823,500 | — | — |
| 2008-03-13 | $60.45 | $60.45 | 3,711,000 | — | — |
| 2008-03-12 | $59.38 | $59.38 | 4,349,300 | — | — |
| 2008-03-11 | $57.68 | $57.68 | 4,141,100 | — | — |
| 2008-03-10 | $54.74 | $54.74 | 3,634,000 | — | — |
| 2008-03-07 | $56.20 | $56.20 | 4,162,900 | — | — |
| 2008-03-06 | $56.63 | $56.63 | 3,729,900 | — | — |
| 2008-03-05 | $59.69 | $59.69 | 2,479,300 | — | — |
| 2008-03-04 | $59.14 | $59.14 | 4,004,900 | — | — |
| 2008-03-03 | $58.84 | $58.84 | 3,337,800 | — | — |
| 2008-02-29 | $58.36 | $58.36 | 3,135,700 | — | — |
| 2008-02-28 | $60.58 | $60.58 | 1,822,800 | — | — |
| 2008-02-27 | $60.13 | $60.13 | 6,284,200 | — | — |
| 2008-02-26 | $61.53 | $61.53 | 1,977,600 | — | — |
| 2008-02-25 | $61.30 | $61.30 | 1,990,100 | — | — |
| 2008-02-22 | $60.34 | $60.34 | 2,527,700 | — | — |
| 2008-02-21 | $60.21 | $60.21 | 2,892,400 | — | — |
| 2008-02-20 | $61.24 | $61.24 | 2,345,800 | — | — |
| 2008-02-19 | $60.67 | $60.67 | 3,681,800 | — | — |
| 2008-02-15 | $62.20 | $62.20 | 2,965,200 | — | — |
| 2008-02-14 | $62.87 | $62.87 | 3,887,600 | — | — |
| 2008-02-13 | $63.24 | $63.24 | 3,588,800 | — | — |
| 2008-02-12 | $60.56 | $60.56 | 2,304,800 | — | — |
| 2008-02-11 | $60.94 | $60.94 | 3,163,000 | — | — |
| 2008-02-08 | $61.50 | $61.50 | 2,525,800 | — | — |
| 2008-02-07 | $61.58 | $61.58 | 3,536,400 | — | — |
| 2008-02-06 | $60.52 | $60.52 | 4,836,800 | — | — |
| 2008-02-05 | $60.52 | $60.52 | 3,005,900 | — | — |
| 2008-02-04 | $63.29 | $63.29 | 2,469,900 | — | — |
| 2008-02-01 | $61.76 | $61.76 | 2,271,700 | — | — |
| 2008-01-31 | $60.95 | $60.95 | 2,412,000 | — | — |
| 2008-01-30 | $60.00 | $60.00 | 2,251,300 | — | — |
| 2008-01-29 | $61.05 | $61.05 | 3,234,000 | — | — |
| 2008-01-28 | $58.13 | $58.13 | 2,726,900 | — | — |
| 2008-01-25 | $58.92 | $58.92 | 5,387,700 | — | — |
| 2008-01-24 | $58.13 | $58.13 | 3,086,700 | — | — |
| 2008-01-23 | $59.23 | $59.23 | 4,849,000 | — | — |
| 2008-01-22 | $56.71 | $56.71 | 5,014,700 | — | — |
| 2008-01-18 | $59.91 | $59.91 | 6,622,000 | — | — |
| 2008-01-17 | $61.05 | $61.05 | 4,641,700 | — | — |
| 2008-01-16 | $59.99 | $59.99 | 3,681,000 | — | — |
| 2008-01-15 | $59.31 | $59.31 | 3,675,600 | — | — |
| 2008-01-14 | $59.98 | $59.98 | 6,044,800 | — | — |
| 2008-01-11 | $59.02 | $59.02 | 2,588,800 | — | — |
| 2008-01-10 | $59.18 | $59.18 | 5,041,300 | — | — |
| 2008-01-09 | $58.40 | $58.40 | 4,894,800 | — | — |
| 2008-01-08 | $55.97 | $55.97 | 4,465,800 | — | — |
| 2008-01-07 | $59.22 | $59.22 | 5,843,000 | — | — |
| 2008-01-04 | $55.22 | $55.22 | 2,877,000 | — | — |
| 2008-01-03 | $56.30 | $56.30 | 2,718,100 | — | — |
| 2008-01-02 | $55.87 | $55.87 | 3,427,400 | — | — |