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
- 1983-08-04 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 | $34.47 | $37.10 | 1,966,600 | — | — |
| 2008-12-30 | $34.18 | $36.79 | 1,533,500 | — | — |
| 2008-12-29 | $33.09 | $35.62 | 1,462,900 | — | — |
| 2008-12-26 | $33.20 | $35.59 | 877,900 | — | — |
| 2008-12-24 | $32.74 | $35.09 | 735,000 | — | — |
| 2008-12-23 | $32.74 | $35.09 | 2,265,200 | — | — |
| 2008-12-22 | $33.14 | $35.52 | 2,110,600 | — | — |
| 2008-12-19 | $33.27 | $35.66 | 4,306,200 | — | — |
| 2008-12-18 | $32.98 | $35.35 | 2,734,300 | — | — |
| 2008-12-17 | $32.90 | $35.27 | 2,607,600 | — | — |
| 2008-12-16 | $34.35 | $36.82 | 3,627,000 | — | — |
| 2008-12-15 | $31.42 | $33.68 | 2,498,400 | — | — |
| 2008-12-12 | $32.54 | $34.88 | 1,912,600 | — | — |
| 2008-12-11 | $32.54 | $34.88 | 2,770,700 | — | — |
| 2008-12-10 | $31.75 | $34.03 | 2,048,700 | — | — |
| 2008-12-09 | $31.81 | $34.10 | 2,554,900 | — | — |
| 2008-12-08 | $31.40 | $33.66 | 2,554,600 | — | — |
| 2008-12-05 | $31.35 | $33.60 | 2,665,500 | — | — |
| 2008-12-04 | $30.79 | $33.00 | 2,576,800 | — | — |
| 2008-12-03 | $31.55 | $33.82 | 4,021,100 | — | — |
| 2008-12-02 | $32.10 | $34.41 | 2,572,000 | — | — |
| 2008-12-01 | $31.29 | $33.54 | 2,912,800 | — | — |
| 2008-11-28 | $32.52 | $34.86 | 1,812,000 | — | — |
| 2008-11-26 | $31.96 | $34.26 | 2,643,900 | — | — |
| 2008-11-25 | $31.29 | $33.54 | 3,648,700 | — | — |
| 2008-11-24 | $31.81 | $34.10 | 3,585,200 | — | — |
| 2008-11-21 | $30.23 | $32.40 | 4,173,800 | — | — |
| 2008-11-20 | $28.38 | $30.42 | 5,577,700 | — | — |
| 2008-11-19 | $31.92 | $34.21 | 3,720,200 | — | — |
| 2008-11-18 | $34.04 | $36.49 | 3,892,500 | — | — |
| 2008-11-17 | $34.82 | $37.32 | 3,585,200 | — | — |
| 2008-11-14 | $36.09 | $38.68 | 4,020,100 | — | — |
| 2008-11-13 | $37.26 | $39.94 | 6,652,400 | — | — |
| 2008-11-12 | $37.15 | $39.82 | 3,957,700 | — | — |
| 2008-11-11 | $39.30 | $42.13 | 3,206,500 | — | — |
| 2008-11-10 | $40.56 | $43.48 | 2,608,700 | — | — |
| 2008-11-07 | $39.88 | $42.75 | 1,909,400 | — | — |
| 2008-11-06 | $38.44 | $41.20 | 3,512,700 | — | — |
| 2008-11-05 | $39.33 | $42.16 | 2,535,600 | — | — |
| 2008-11-04 | $40.03 | $42.91 | 3,237,400 | — | — |
| 2008-11-03 | $38.54 | $41.31 | 2,174,100 | — | — |
| 2008-10-31 | $38.20 | $40.95 | 3,557,300 | — | — |
| 2008-10-30 | $36.54 | $39.17 | 3,563,700 | — | — |
| 2008-10-29 | $35.11 | $37.63 | 4,074,200 | — | — |
| 2008-10-28 | $38.22 | $40.97 | 3,709,600 | — | — |
| 2008-10-27 | $35.25 | $37.78 | 3,225,200 | — | — |
| 2008-10-24 | $35.89 | $38.47 | 4,204,400 | — | — |
| 2008-10-23 | $38.35 | $41.11 | 3,833,200 | — | — |
| 2008-10-22 | $39.05 | $41.86 | 3,746,100 | — | — |
| 2008-10-21 | $40.37 | $43.27 | 2,024,600 | — | — |
| 2008-10-20 | $41.20 | $44.16 | 2,452,500 | — | — |
| 2008-10-17 | $39.20 | $42.02 | 2,579,800 | — | — |
| 2008-10-16 | $38.90 | $41.70 | 3,244,600 | — | — |
| 2008-10-15 | $37.93 | $40.66 | 3,433,900 | — | — |
| 2008-10-14 | $40.50 | $43.41 | 3,587,400 | — | — |
| 2008-10-13 | $42.04 | $45.06 | 3,620,000 | — | — |
| 2008-10-10 | $38.20 | $40.95 | 5,647,100 | — | — |
| 2008-10-09 | $40.10 | $42.98 | 2,815,500 | — | — |
| 2008-10-08 | $42.69 | $45.76 | 4,434,600 | — | — |
| 2008-10-07 | $44.46 | $47.66 | 4,535,900 | — | — |
| 2008-10-06 | $46.12 | $49.44 | 4,958,100 | — | — |
| 2008-10-03 | $50.07 | $53.67 | 2,962,400 | — | — |
| 2008-10-02 | $50.25 | $53.86 | 2,367,700 | — | — |
| 2008-10-01 | $50.50 | $54.13 | 2,600,200 | — | — |
| 2008-09-30 | $49.28 | $52.82 | 4,080,800 | — | — |
| 2008-09-29 | $48.54 | $52.03 | 6,110,600 | — | — |
| 2008-09-26 | $49.84 | $53.27 | 3,512,000 | — | — |
| 2008-09-25 | $49.44 | $52.85 | 2,718,400 | — | — |
| 2008-09-24 | $49.27 | $52.66 | 2,475,100 | — | — |
| 2008-09-23 | $49.10 | $52.48 | 2,397,800 | — | — |
| 2008-09-22 | $49.81 | $53.24 | 3,322,400 | — | — |
| 2008-09-19 | $50.90 | $54.41 | 5,473,100 | — | — |
| 2008-09-18 | $51.20 | $54.73 | 3,126,000 | — | — |
| 2008-09-17 | $50.45 | $53.92 | 2,442,900 | — | — |
| 2008-09-16 | $51.41 | $54.95 | 2,617,600 | — | — |
| 2008-09-15 | $51.35 | $54.89 | 2,138,700 | — | — |
| 2008-09-12 | $52.07 | $55.66 | 2,129,900 | — | — |
| 2008-09-11 | $52.21 | $55.81 | 2,692,200 | — | — |
| 2008-09-10 | $52.53 | $56.15 | 1,714,300 | — | — |
| 2008-09-09 | $52.65 | $56.28 | 5,249,100 | — | — |
| 2008-09-08 | $55.32 | $59.13 | 1,848,100 | — | — |
| 2008-09-05 | $53.89 | $57.60 | 1,584,400 | — | — |
| 2008-09-04 | $53.56 | $57.25 | 2,113,200 | — | — |
| 2008-09-03 | $55.34 | $59.15 | 997,100 | — | — |
| 2008-09-02 | $55.57 | $59.40 | 2,015,000 | — | — |
| 2008-08-29 | $54.98 | $58.77 | 1,328,700 | — | — |
| 2008-08-28 | $55.61 | $59.44 | 1,142,400 | — | — |
| 2008-08-27 | $55.16 | $58.96 | 1,375,500 | — | — |
| 2008-08-26 | $55.00 | $58.79 | 917,900 | — | — |
| 2008-08-25 | $55.16 | $58.96 | 1,174,500 | — | — |
| 2008-08-22 | $56.30 | $60.18 | 1,115,000 | — | — |
| 2008-08-21 | $55.45 | $59.27 | 1,275,900 | — | — |
| 2008-08-20 | $55.07 | $58.86 | 1,432,900 | — | — |
| 2008-08-19 | $55.68 | $59.51 | 1,465,500 | — | — |
| 2008-08-18 | $55.96 | $59.81 | 2,253,900 | — | — |
| 2008-08-15 | $56.13 | $60.00 | 2,268,200 | — | — |
| 2008-08-14 | $55.56 | $59.39 | 2,582,600 | — | — |
| 2008-08-13 | $54.05 | $57.77 | 3,237,400 | — | — |
| 2008-08-12 | $53.70 | $57.40 | 1,537,500 | — | — |
| 2008-08-11 | $54.10 | $57.83 | 2,907,900 | — | — |
| 2008-08-08 | $53.79 | $57.49 | 4,082,200 | — | — |
| 2008-08-07 | $53.63 | $57.32 | 8,761,900 | — | — |
| 2008-08-06 | $54.51 | $58.26 | 3,744,200 | — | — |
| 2008-08-05 | $56.34 | $60.22 | 2,594,000 | — | — |
| 2008-08-04 | $54.29 | $58.03 | 1,435,200 | — | — |
| 2008-08-01 | $53.38 | $57.06 | 2,073,900 | — | — |
| 2008-07-31 | $53.73 | $57.43 | 2,356,400 | — | — |
| 2008-07-30 | $52.50 | $56.12 | 1,808,400 | — | — |
| 2008-07-29 | $52.58 | $56.20 | 1,323,300 | — | — |
| 2008-07-28 | $52.19 | $55.78 | 1,461,800 | — | — |
| 2008-07-25 | $53.49 | $57.17 | 1,184,500 | — | — |
| 2008-07-24 | $54.27 | $58.01 | 3,046,400 | — | — |
| 2008-07-23 | $52.23 | $55.83 | 1,837,300 | — | — |
| 2008-07-22 | $52.82 | $56.46 | 2,059,700 | — | — |
| 2008-07-21 | $52.34 | $55.94 | 1,385,000 | — | — |
| 2008-07-18 | $52.79 | $56.43 | 2,206,700 | — | — |
| 2008-07-17 | $52.66 | $56.29 | 1,337,100 | — | — |
| 2008-07-16 | $52.29 | $55.89 | 1,420,000 | — | — |
| 2008-07-15 | $51.47 | $55.01 | 2,226,300 | — | — |
| 2008-07-14 | $50.94 | $54.45 | 1,514,900 | — | — |
| 2008-07-11 | $51.50 | $55.05 | 1,594,400 | — | — |
| 2008-07-10 | $52.03 | $55.61 | 1,179,800 | — | — |
| 2008-07-09 | $52.19 | $55.78 | 2,196,000 | — | — |
| 2008-07-08 | $51.70 | $55.26 | 2,510,500 | — | — |
| 2008-07-07 | $50.64 | $54.13 | 2,422,100 | — | — |
| 2008-07-03 | $50.64 | $54.13 | 901,100 | — | — |
| 2008-07-02 | $50.73 | $54.22 | 1,832,700 | — | — |
| 2008-07-01 | $50.90 | $54.41 | 2,354,600 | — | — |
| 2008-06-30 | $51.58 | $55.13 | 2,014,900 | — | — |
| 2008-06-27 | $50.63 | $54.12 | 2,598,600 | — | — |
| 2008-06-26 | $50.74 | $54.09 | 1,892,900 | — | — |
| 2008-06-25 | $52.12 | $55.56 | 1,634,000 | — | — |
| 2008-06-24 | $51.11 | $54.48 | 1,628,300 | — | — |
| 2008-06-23 | $51.40 | $54.79 | 1,548,600 | — | — |
| 2008-06-20 | $51.66 | $55.07 | 2,558,800 | — | — |
| 2008-06-19 | $52.47 | $55.93 | 1,457,100 | — | — |
| 2008-06-18 | $52.50 | $55.96 | 1,891,100 | — | — |
| 2008-06-17 | $53.82 | $57.37 | 1,348,900 | — | — |
| 2008-06-16 | $54.28 | $57.86 | 987,600 | — | — |
| 2008-06-13 | $54.74 | $58.35 | 1,575,400 | — | — |
| 2008-06-12 | $53.65 | $57.19 | 1,354,500 | — | — |
| 2008-06-11 | $53.14 | $56.64 | 1,812,100 | — | — |
| 2008-06-10 | $54.37 | $57.95 | 2,059,300 | — | — |
| 2008-06-09 | $55.46 | $59.12 | 1,698,700 | — | — |
| 2008-06-06 | $55.98 | $59.67 | 2,397,100 | — | — |
| 2008-06-05 | $57.31 | $61.09 | 1,657,200 | — | — |
| 2008-06-04 | $56.31 | $60.02 | 1,514,500 | — | — |
| 2008-06-03 | $55.66 | $59.33 | 1,614,200 | — | — |
| 2008-06-02 | $55.77 | $59.45 | 1,797,100 | — | — |
| 2008-05-30 | $56.54 | $60.27 | 1,562,800 | — | — |
| 2008-05-29 | $56.24 | $59.95 | 1,474,900 | — | — |
| 2008-05-28 | $55.56 | $59.22 | 1,710,500 | — | — |
| 2008-05-27 | $55.76 | $59.44 | 925,900 | — | — |
| 2008-05-23 | $54.93 | $58.55 | 996,000 | — | — |
| 2008-05-22 | $56.31 | $60.02 | 1,406,600 | — | — |
| 2008-05-21 | $55.25 | $58.89 | 1,260,100 | — | — |
| 2008-05-20 | $55.63 | $59.30 | 818,400 | — | — |
| 2008-05-19 | $55.95 | $59.64 | 808,800 | — | — |
| 2008-05-16 | $55.67 | $59.34 | 1,416,000 | — | — |
| 2008-05-15 | $55.32 | $58.97 | 1,275,900 | — | — |
| 2008-05-14 | $55.56 | $59.22 | 933,500 | — | — |
| 2008-05-13 | $55.41 | $59.06 | 2,344,700 | — | — |
| 2008-05-12 | $54.49 | $58.08 | 986,300 | — | — |
| 2008-05-09 | $54.15 | $57.72 | 1,122,900 | — | — |
| 2008-05-08 | $54.17 | $57.74 | 1,197,000 | — | — |
| 2008-05-07 | $54.12 | $57.69 | 1,632,300 | — | — |
| 2008-05-06 | $55.69 | $59.36 | 1,967,800 | — | — |
| 2008-05-05 | $55.64 | $59.31 | 1,637,900 | — | — |
| 2008-05-02 | $55.41 | $59.06 | 3,167,800 | — | — |
| 2008-05-01 | $55.23 | $58.87 | 4,308,800 | — | — |
| 2008-04-30 | $52.07 | $55.50 | 2,494,000 | — | — |
| 2008-04-29 | $52.75 | $56.23 | 1,613,600 | — | — |
| 2008-04-28 | $52.97 | $56.46 | 2,798,300 | — | — |
| 2008-04-25 | $52.63 | $56.10 | 2,119,700 | — | — |
| 2008-04-24 | $52.65 | $56.12 | 2,051,400 | — | — |
| 2008-04-23 | $51.81 | $55.23 | 2,094,400 | — | — |
| 2008-04-22 | $51.57 | $54.97 | 2,685,400 | — | — |
| 2008-04-21 | $51.90 | $55.32 | 1,643,000 | — | — |
| 2008-04-18 | $52.58 | $56.05 | 1,804,700 | — | — |
| 2008-04-17 | $51.52 | $54.92 | 2,167,500 | — | — |
| 2008-04-16 | $51.81 | $55.23 | 1,284,300 | — | — |
| 2008-04-15 | $51.13 | $54.50 | 1,625,400 | — | — |
| 2008-04-14 | $50.87 | $54.22 | 1,502,200 | — | — |
| 2008-04-11 | $51.72 | $55.13 | 1,657,100 | — | — |
| 2008-04-10 | $52.10 | $55.53 | 2,822,700 | — | — |
| 2008-04-09 | $53.26 | $56.77 | 1,919,300 | — | — |
| 2008-04-08 | $53.87 | $57.42 | 1,789,800 | — | — |
| 2008-04-07 | $54.54 | $58.14 | 1,651,800 | — | — |
| 2008-04-04 | $54.87 | $58.49 | 2,393,400 | — | — |
| 2008-04-03 | $54.04 | $57.60 | 1,151,200 | — | — |
| 2008-04-02 | $54.49 | $58.08 | 2,425,600 | — | — |
| 2008-04-01 | $54.27 | $57.85 | 2,041,900 | — | — |
| 2008-03-31 | $52.51 | $55.97 | 2,218,200 | — | — |
| 2008-03-28 | $52.57 | $56.04 | 1,422,100 | — | — |
| 2008-03-27 | $52.52 | $55.85 | 2,168,700 | — | — |
| 2008-03-26 | $51.96 | $55.26 | 1,929,100 | — | — |
| 2008-03-25 | $51.73 | $55.01 | 1,370,600 | — | — |
| 2008-03-24 | $51.84 | $55.13 | 1,717,000 | — | — |
| 2008-03-20 | $52.53 | $55.87 | 4,520,500 | — | — |
| 2008-03-19 | $52.47 | $55.80 | 5,085,700 | — | — |
| 2008-03-18 | $50.71 | $53.93 | 4,538,300 | — | — |
| 2008-03-17 | $49.80 | $52.96 | 3,797,500 | — | — |
| 2008-03-14 | $50.32 | $53.51 | 5,554,200 | — | — |
| 2008-03-13 | $51.14 | $54.39 | 8,200,900 | — | — |
| 2008-03-12 | $54.47 | $57.93 | 4,479,000 | — | — |
| 2008-03-11 | $56.37 | $59.95 | 4,272,800 | — | — |
| 2008-03-10 | $54.75 | $58.23 | 2,094,900 | — | — |
| 2008-03-07 | $55.67 | $59.20 | 1,823,000 | — | — |
| 2008-03-06 | $55.52 | $59.05 | 3,696,900 | — | — |
| 2008-03-05 | $57.90 | $61.58 | 1,735,200 | — | — |
| 2008-03-04 | $58.40 | $62.11 | 1,878,000 | — | — |
| 2008-03-03 | $59.12 | $62.87 | 957,000 | — | — |
| 2008-02-29 | $59.14 | $62.89 | 1,703,900 | — | — |
| 2008-02-28 | $60.70 | $64.55 | 981,000 | — | — |
| 2008-02-27 | $61.06 | $64.94 | 1,579,100 | — | — |
| 2008-02-26 | $61.40 | $65.30 | 1,943,900 | — | — |
| 2008-02-25 | $61.23 | $65.12 | 1,483,500 | — | — |
| 2008-02-22 | $60.78 | $64.64 | 1,542,200 | — | — |
| 2008-02-21 | $59.89 | $63.69 | 1,866,500 | — | — |
| 2008-02-20 | $61.48 | $65.38 | 1,491,600 | — | — |
| 2008-02-19 | $61.27 | $65.16 | 2,194,000 | — | — |
| 2008-02-15 | $60.31 | $64.14 | 2,000,400 | — | — |
| 2008-02-14 | $60.01 | $63.82 | 2,077,700 | — | — |
| 2008-02-13 | $60.55 | $64.39 | 2,279,600 | — | — |
| 2008-02-12 | $60.43 | $64.27 | 2,746,200 | — | — |
| 2008-02-11 | $60.06 | $63.87 | 3,210,200 | — | — |
| 2008-02-08 | $60.44 | $64.28 | 3,813,600 | — | — |
| 2008-02-07 | $59.86 | $63.66 | 3,111,000 | — | — |
| 2008-02-06 | $58.41 | $62.12 | 1,708,800 | — | — |
| 2008-02-05 | $58.78 | $62.51 | 2,291,300 | — | — |
| 2008-02-04 | $60.24 | $64.06 | 2,139,900 | — | — |
| 2008-02-01 | $59.71 | $63.50 | 2,810,300 | — | — |
| 2008-01-31 | $58.00 | $61.68 | 3,139,500 | — | — |
| 2008-01-30 | $58.40 | $62.11 | 4,139,400 | — | — |
| 2008-01-29 | $58.77 | $62.50 | 7,132,300 | — | — |
| 2008-01-28 | $55.86 | $59.41 | 3,790,600 | — | — |
| 2008-01-25 | $56.42 | $60.00 | 2,386,900 | — | — |
| 2008-01-24 | $56.85 | $60.46 | 3,734,400 | — | — |
| 2008-01-23 | $57.63 | $61.29 | 4,707,500 | — | — |
| 2008-01-22 | $57.85 | $61.52 | 3,896,300 | — | — |
| 2008-01-18 | $59.51 | $63.29 | 3,039,600 | — | — |
| 2008-01-17 | $59.80 | $63.60 | 3,038,900 | — | — |
| 2008-01-16 | $60.74 | $64.60 | 2,797,200 | — | — |
| 2008-01-15 | $59.94 | $63.75 | 2,628,300 | — | — |
| 2008-01-14 | $61.08 | $64.96 | 1,727,000 | — | — |
| 2008-01-11 | $61.26 | $65.15 | 3,847,300 | — | — |
| 2008-01-10 | $60.69 | $64.54 | 5,768,700 | — | — |
| 2008-01-09 | $58.57 | $62.29 | 4,435,400 | — | — |
| 2008-01-08 | $57.71 | $61.37 | 4,111,400 | — | — |
| 2008-01-07 | $55.79 | $59.33 | 3,421,600 | — | — |
| 2008-01-04 | $56.27 | $59.84 | 1,805,500 | — | — |
| 2008-01-03 | $56.80 | $60.41 | 2,240,300 | — | — |
| 2008-01-02 | $56.60 | $60.19 | 3,129,200 | — | — |