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
- 1973-05-02 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 | $34.27 | $105.34 | 7,437,400 | — | — |
| 2008-12-30 | $34.01 | $104.54 | 5,864,800 | — | — |
| 2008-12-29 | $33.70 | $103.57 | 6,049,400 | — | — |
| 2008-12-26 | $34.05 | $104.66 | 5,504,000 | — | — |
| 2008-12-24 | $33.81 | $103.93 | 3,317,400 | — | — |
| 2008-12-23 | $32.92 | $101.21 | 7,869,600 | — | — |
| 2008-12-22 | $33.07 | $101.65 | 6,930,000 | — | — |
| 2008-12-19 | $32.50 | $99.90 | 11,334,200 | — | — |
| 2008-12-18 | $31.96 | $98.24 | 10,490,000 | — | — |
| 2008-12-17 | $31.09 | $95.57 | 6,604,400 | — | — |
| 2008-12-16 | $31.31 | $96.24 | 9,460,600 | — | — |
| 2008-12-15 | $29.70 | $91.29 | 5,970,400 | — | — |
| 2008-12-12 | $29.61 | $91.02 | 7,036,200 | — | — |
| 2008-12-11 | $29.28 | $90.00 | 8,894,400 | — | — |
| 2008-12-10 | $29.58 | $90.94 | 7,205,200 | — | — |
| 2008-12-09 | $29.99 | $92.18 | 7,801,400 | — | — |
| 2008-12-08 | $30.69 | $94.34 | 8,576,000 | — | — |
| 2008-12-05 | $31.50 | $96.84 | 7,937,800 | — | — |
| 2008-12-04 | $30.88 | $94.92 | 6,221,800 | — | — |
| 2008-12-03 | $31.82 | $97.81 | 6,291,400 | — | — |
| 2008-12-02 | $31.33 | $96.29 | 7,199,000 | — | — |
| 2008-12-01 | $30.72 | $94.41 | 7,131,600 | — | — |
| 2008-11-28 | $32.54 | $100.01 | 3,690,400 | — | — |
| 2008-11-26 | $31.75 | $97.58 | 6,487,400 | — | — |
| 2008-11-25 | $31.37 | $96.43 | 9,341,200 | — | — |
| 2008-11-24 | $31.95 | $98.19 | 10,444,400 | — | — |
| 2008-11-21 | $31.33 | $96.29 | 13,177,600 | — | — |
| 2008-11-20 | $30.25 | $92.98 | 12,410,800 | — | — |
| 2008-11-19 | $31.50 | $96.81 | 9,961,400 | — | — |
| 2008-11-18 | $32.03 | $98.44 | 9,638,800 | — | — |
| 2008-11-17 | $31.04 | $95.41 | 6,938,200 | — | — |
| 2008-11-14 | $31.03 | $95.38 | 8,332,000 | — | — |
| 2008-11-13 | $31.85 | $97.90 | 8,868,400 | — | — |
| 2008-11-12 | $29.75 | $91.46 | 7,035,800 | — | — |
| 2008-11-11 | $30.96 | $95.15 | 7,028,000 | — | — |
| 2008-11-10 | $31.78 | $97.67 | 4,780,400 | — | — |
| 2008-11-07 | $31.51 | $96.86 | 6,377,800 | — | — |
| 2008-11-06 | $30.80 | $94.67 | 8,843,800 | — | — |
| 2008-11-05 | $31.86 | $97.92 | 7,904,200 | — | — |
| 2008-11-04 | $33.08 | $101.67 | 7,230,400 | — | — |
| 2008-11-03 | $31.76 | $97.64 | 7,666,400 | — | — |
| 2008-10-31 | $31.38 | $96.46 | 14,387,800 | — | — |
| 2008-10-30 | $32.12 | $98.72 | 12,907,600 | — | — |
| 2008-10-29 | $30.00 | $92.21 | 12,126,800 | — | — |
| 2008-10-28 | $29.96 | $92.09 | 12,468,000 | — | — |
| 2008-10-27 | $27.39 | $84.18 | 7,561,400 | — | — |
| 2008-10-24 | $27.97 | $85.97 | 8,117,200 | — | — |
| 2008-10-23 | $29.15 | $89.59 | 11,125,400 | — | — |
| 2008-10-22 | $29.41 | $90.40 | 10,646,800 | — | — |
| 2008-10-21 | $31.44 | $96.03 | 5,335,800 | — | — |
| 2008-10-20 | $32.31 | $98.67 | 6,597,800 | — | — |
| 2008-10-17 | $31.09 | $94.97 | 7,984,800 | — | — |
| 2008-10-16 | $31.31 | $95.61 | 12,212,800 | — | — |
| 2008-10-15 | $30.29 | $92.50 | 9,371,600 | — | — |
| 2008-10-14 | $32.00 | $97.74 | 13,569,000 | — | — |
| 2008-10-13 | $33.56 | $102.52 | 11,127,200 | — | — |
| 2008-10-10 | $30.38 | $92.77 | 20,202,200 | — | — |
| 2008-10-09 | $31.76 | $97.02 | 11,007,000 | — | — |
| 2008-10-08 | $33.93 | $103.63 | 16,983,400 | — | — |
| 2008-10-07 | $35.83 | $109.42 | 11,646,400 | — | — |
| 2008-10-06 | $36.31 | $110.92 | 11,244,000 | — | — |
| 2008-10-03 | $37.75 | $115.30 | 8,116,200 | — | — |
| 2008-10-02 | $38.38 | $117.22 | 10,684,600 | — | — |
| 2008-10-01 | $38.16 | $116.55 | 4,906,800 | — | — |
| 2008-09-30 | $37.67 | $115.07 | 7,704,200 | — | — |
| 2008-09-29 | $37.33 | $114.03 | 9,029,200 | — | — |
| 2008-09-26 | $38.53 | $117.68 | 5,476,800 | — | — |
| 2008-09-25 | $38.00 | $116.06 | 7,383,200 | — | — |
| 2008-09-24 | $37.40 | $114.24 | 4,945,600 | — | — |
| 2008-09-23 | $36.83 | $112.47 | 6,069,800 | — | — |
| 2008-09-22 | $36.75 | $112.24 | 5,120,600 | — | — |
| 2008-09-19 | $37.86 | $115.62 | 11,386,200 | — | — |
| 2008-09-18 | $38.44 | $117.41 | 12,411,600 | — | — |
| 2008-09-17 | $38.18 | $116.61 | 10,422,000 | — | — |
| 2008-09-16 | $39.25 | $119.88 | 9,813,600 | — | — |
| 2008-09-15 | $39.09 | $119.39 | 8,569,200 | — | — |
| 2008-09-12 | $39.99 | $122.16 | 6,894,400 | — | — |
| 2008-09-11 | $39.76 | $121.44 | 7,594,000 | — | — |
| 2008-09-10 | $39.10 | $119.42 | 6,252,600 | — | — |
| 2008-09-09 | $39.29 | $120.02 | 7,191,000 | — | — |
| 2008-09-08 | $39.63 | $121.03 | 7,849,200 | — | — |
| 2008-09-05 | $38.54 | $117.70 | 6,101,800 | — | — |
| 2008-09-04 | $38.22 | $116.75 | 6,581,200 | — | — |
| 2008-09-03 | $38.53 | $117.68 | 5,908,000 | — | — |
| 2008-09-02 | $38.36 | $117.16 | 4,082,000 | — | — |
| 2008-08-29 | $38.01 | $116.11 | 3,070,800 | — | — |
| 2008-08-28 | $38.40 | $117.30 | 3,199,200 | — | — |
| 2008-08-27 | $38.12 | $116.41 | 2,379,400 | — | — |
| 2008-08-26 | $37.93 | $115.85 | 3,341,800 | — | — |
| 2008-08-25 | $37.99 | $116.03 | 3,065,000 | — | — |
| 2008-08-22 | $38.63 | $117.99 | 3,160,800 | — | — |
| 2008-08-21 | $38.13 | $116.46 | 4,228,400 | — | — |
| 2008-08-20 | $38.24 | $116.81 | 6,788,800 | — | — |
| 2008-08-19 | $38.67 | $118.09 | 4,665,600 | — | — |
| 2008-08-18 | $38.88 | $118.73 | 4,874,800 | — | — |
| 2008-08-15 | $39.21 | $119.76 | 5,791,600 | — | — |
| 2008-08-14 | $38.76 | $118.37 | 4,528,200 | — | — |
| 2008-08-13 | $38.69 | $118.17 | 3,670,000 | — | — |
| 2008-08-12 | $38.97 | $119.02 | 4,090,000 | — | — |
| 2008-08-11 | $38.92 | $118.89 | 5,805,400 | — | — |
| 2008-08-08 | $39.13 | $119.53 | 9,334,200 | — | — |
| 2008-08-07 | $37.88 | $115.70 | 6,079,000 | — | — |
| 2008-08-06 | $38.06 | $116.25 | 6,614,000 | — | — |
| 2008-08-05 | $37.92 | $115.82 | 9,203,200 | — | — |
| 2008-08-04 | $37.46 | $114.40 | 5,802,200 | — | — |
| 2008-08-01 | $37.22 | $113.68 | 6,107,400 | — | — |
| 2008-07-31 | $37.13 | $113.42 | 6,710,200 | — | — |
| 2008-07-30 | $37.49 | $114.49 | 8,878,000 | — | — |
| 2008-07-29 | $37.08 | $113.24 | 13,710,200 | — | — |
| 2008-07-28 | $34.28 | $104.70 | 4,475,200 | — | — |
| 2008-07-25 | $34.60 | $105.68 | 5,200,200 | — | — |
| 2008-07-24 | $34.99 | $106.88 | 5,286,000 | — | — |
| 2008-07-23 | $35.06 | $107.07 | 5,792,600 | — | — |
| 2008-07-22 | $35.04 | $107.04 | 6,542,400 | — | — |
| 2008-07-21 | $34.29 | $104.14 | 3,508,400 | — | — |
| 2008-07-18 | $34.42 | $104.51 | 6,401,400 | — | — |
| 2008-07-17 | $34.85 | $105.82 | 7,107,600 | — | — |
| 2008-07-16 | $34.58 | $104.99 | 8,726,600 | — | — |
| 2008-07-15 | $34.54 | $104.86 | 18,791,200 | — | — |
| 2008-07-14 | $34.48 | $104.70 | 5,401,600 | — | — |
| 2008-07-11 | $34.60 | $105.05 | 5,562,400 | — | — |
| 2008-07-10 | $34.94 | $106.08 | 5,202,400 | — | — |
| 2008-07-09 | $35.15 | $106.75 | 4,891,200 | — | — |
| 2008-07-08 | $34.94 | $106.09 | 7,330,200 | — | — |
| 2008-07-07 | $34.78 | $105.61 | 8,658,200 | — | — |
| 2008-07-03 | $35.17 | $106.81 | 3,819,000 | — | — |
| 2008-07-02 | $34.51 | $104.80 | 5,440,200 | — | — |
| 2008-07-01 | $34.70 | $105.37 | 6,148,200 | — | — |
| 2008-06-30 | $34.55 | $104.91 | 8,218,000 | — | — |
| 2008-06-27 | $34.11 | $103.56 | 6,826,200 | — | — |
| 2008-06-26 | $34.61 | $105.08 | 8,795,400 | — | — |
| 2008-06-25 | $34.84 | $105.79 | 7,256,000 | — | — |
| 2008-06-24 | $34.22 | $103.91 | 9,330,400 | — | — |
| 2008-06-23 | $34.42 | $104.51 | 9,214,800 | — | — |
| 2008-06-20 | $34.81 | $105.68 | 10,807,400 | — | — |
| 2008-06-19 | $35.78 | $108.64 | 6,933,200 | — | — |
| 2008-06-18 | $35.86 | $108.87 | 4,925,000 | — | — |
| 2008-06-17 | $36.20 | $109.90 | 4,676,600 | — | — |
| 2008-06-16 | $36.42 | $110.59 | 4,273,000 | — | — |
| 2008-06-13 | $36.65 | $111.29 | 4,909,000 | — | — |
| 2008-06-12 | $36.67 | $111.36 | 4,629,600 | — | — |
| 2008-06-11 | $36.90 | $112.05 | 5,101,200 | — | — |
| 2008-06-10 | $37.17 | $112.85 | 6,730,800 | — | — |
| 2008-06-09 | $36.45 | $110.68 | 5,067,200 | — | — |
| 2008-06-06 | $36.35 | $110.36 | 7,465,400 | — | — |
| 2008-06-05 | $37.52 | $113.93 | 8,674,000 | — | — |
| 2008-06-04 | $37.24 | $113.09 | 6,785,200 | — | — |
| 2008-06-03 | $36.67 | $111.36 | 8,187,800 | — | — |
| 2008-06-02 | $36.58 | $111.07 | 7,952,000 | — | — |
| 2008-05-30 | $37.18 | $112.90 | 12,800,000 | — | — |
| 2008-05-29 | $36.75 | $111.59 | 5,061,800 | — | — |
| 2008-05-28 | $36.42 | $110.60 | 5,322,000 | — | — |
| 2008-05-27 | $36.22 | $110.00 | 6,696,000 | — | — |
| 2008-05-23 | $36.07 | $109.52 | 5,084,800 | — | — |
| 2008-05-22 | $36.08 | $109.54 | 8,771,400 | — | — |
| 2008-05-21 | $35.76 | $108.60 | 10,621,800 | — | — |
| 2008-05-20 | $35.89 | $108.98 | 7,292,800 | — | — |
| 2008-05-19 | $36.04 | $109.43 | 8,492,600 | — | — |
| 2008-05-16 | $36.25 | $110.07 | 6,690,200 | — | — |
| 2008-05-15 | $36.15 | $109.77 | 9,032,800 | — | — |
| 2008-05-14 | $35.80 | $108.71 | 8,330,800 | — | — |
| 2008-05-13 | $35.40 | $107.51 | 9,324,600 | — | — |
| 2008-05-12 | $35.51 | $107.81 | 6,306,600 | — | — |
| 2008-05-09 | $35.61 | $108.11 | 7,500,200 | — | — |
| 2008-05-08 | $35.85 | $108.84 | 7,469,600 | — | — |
| 2008-05-07 | $35.93 | $109.10 | 8,445,000 | — | — |
| 2008-05-06 | $36.69 | $111.39 | 5,295,000 | — | — |
| 2008-05-05 | $36.62 | $111.18 | 5,307,000 | — | — |
| 2008-05-02 | $36.84 | $111.86 | 12,315,000 | — | — |
| 2008-05-01 | $36.38 | $110.47 | 14,816,000 | — | — |
| 2008-04-30 | $35.35 | $107.34 | 25,013,000 | — | — |
| 2008-04-29 | $37.89 | $115.05 | 5,941,200 | — | — |
| 2008-04-28 | $38.01 | $115.43 | 6,174,000 | — | — |
| 2008-04-25 | $38.05 | $115.54 | 5,179,000 | — | — |
| 2008-04-24 | $38.21 | $116.01 | 5,538,400 | — | — |
| 2008-04-23 | $38.21 | $116.01 | 4,497,400 | — | — |
| 2008-04-22 | $38.27 | $116.21 | 4,355,800 | — | — |
| 2008-04-21 | $38.73 | $116.99 | 5,113,200 | — | — |
| 2008-04-18 | $38.71 | $116.92 | 6,704,600 | — | — |
| 2008-04-17 | $38.85 | $117.36 | 4,335,800 | — | — |
| 2008-04-16 | $39.15 | $118.25 | 5,998,600 | — | — |
| 2008-04-15 | $39.15 | $118.28 | 3,740,800 | — | — |
| 2008-04-14 | $39.21 | $118.44 | 3,267,000 | — | — |
| 2008-04-11 | $39.00 | $117.81 | 3,793,000 | — | — |
| 2008-04-10 | $39.37 | $118.91 | 5,086,200 | — | — |
| 2008-04-09 | $39.32 | $118.78 | 3,697,000 | — | — |
| 2008-04-08 | $39.20 | $118.41 | 3,378,800 | — | — |
| 2008-04-07 | $39.17 | $118.34 | 5,169,000 | — | — |
| 2008-04-04 | $39.45 | $119.15 | 5,369,400 | — | — |
| 2008-04-03 | $38.95 | $117.66 | 3,911,400 | — | — |
| 2008-04-02 | $38.88 | $117.45 | 6,451,400 | — | — |
| 2008-04-01 | $39.20 | $118.40 | 5,707,800 | — | — |
| 2008-03-31 | $38.96 | $117.67 | 5,186,200 | — | — |
| 2008-03-28 | $39.06 | $117.99 | 3,568,200 | — | — |
| 2008-03-27 | $38.85 | $117.36 | 4,563,600 | — | — |
| 2008-03-26 | $38.78 | $117.15 | 4,261,400 | — | — |
| 2008-03-25 | $39.04 | $117.95 | 4,642,400 | — | — |
| 2008-03-24 | $38.81 | $117.24 | 4,187,000 | — | — |
| 2008-03-20 | $38.75 | $117.06 | 5,673,000 | — | — |
| 2008-03-19 | $38.64 | $116.72 | 4,983,000 | — | — |
| 2008-03-18 | $38.81 | $117.22 | 5,408,000 | — | — |
| 2008-03-17 | $38.33 | $115.79 | 7,001,600 | — | — |
| 2008-03-14 | $38.14 | $115.21 | 7,629,800 | — | — |
| 2008-03-13 | $38.56 | $116.48 | 5,324,800 | — | — |
| 2008-03-12 | $38.22 | $115.44 | 3,559,000 | — | — |
| 2008-03-11 | $38.21 | $115.42 | 5,102,200 | — | — |
| 2008-03-10 | $37.60 | $113.57 | 5,614,200 | — | — |
| 2008-03-07 | $37.45 | $113.11 | 5,497,800 | — | — |
| 2008-03-06 | $37.85 | $114.34 | 6,212,800 | — | — |
| 2008-03-05 | $38.31 | $115.74 | 4,637,200 | — | — |
| 2008-03-04 | $38.47 | $116.21 | 5,967,800 | — | — |
| 2008-03-03 | $38.42 | $116.06 | 3,277,000 | — | — |
| 2008-02-29 | $38.04 | $114.93 | 3,909,600 | — | — |
| 2008-02-28 | $38.61 | $116.63 | 4,490,800 | — | — |
| 2008-02-27 | $38.74 | $117.02 | 5,397,600 | — | — |
| 2008-02-26 | $38.49 | $116.27 | 5,210,800 | — | — |
| 2008-02-25 | $38.56 | $116.50 | 3,851,400 | — | — |
| 2008-02-22 | $38.09 | $115.06 | 4,154,200 | — | — |
| 2008-02-21 | $37.58 | $113.54 | 4,142,400 | — | — |
| 2008-02-20 | $38.01 | $114.82 | 5,499,600 | — | — |
| 2008-02-19 | $37.46 | $113.16 | 5,486,400 | — | — |
| 2008-02-15 | $37.66 | $113.76 | 5,199,200 | — | — |
| 2008-02-14 | $38.11 | $115.11 | 4,330,000 | — | — |
| 2008-02-13 | $38.56 | $116.47 | 5,315,400 | — | — |
| 2008-02-12 | $38.36 | $115.88 | 4,660,600 | — | — |
| 2008-02-11 | $37.81 | $114.20 | 4,161,600 | — | — |
| 2008-02-08 | $37.16 | $112.25 | 4,292,600 | — | — |
| 2008-02-07 | $37.81 | $114.22 | 6,742,800 | — | — |
| 2008-02-06 | $37.23 | $112.46 | 5,173,800 | — | — |
| 2008-02-05 | $37.44 | $113.08 | 7,904,600 | — | — |
| 2008-02-04 | $37.34 | $112.80 | 5,376,000 | — | — |
| 2008-02-01 | $37.71 | $113.91 | 8,075,000 | — | — |
| 2008-01-31 | $38.25 | $115.54 | 11,878,000 | — | — |
| 2008-01-30 | $36.75 | $111.01 | 5,965,600 | — | — |
| 2008-01-29 | $37.02 | $111.83 | 4,790,400 | — | — |
| 2008-01-28 | $37.16 | $112.25 | 5,714,000 | — | — |
| 2008-01-25 | $36.88 | $111.39 | 7,556,800 | — | — |
| 2008-01-24 | $37.23 | $112.46 | 7,645,800 | — | — |
| 2008-01-23 | $37.69 | $113.85 | 10,327,000 | — | — |
| 2008-01-22 | $37.47 | $112.66 | 12,495,800 | — | — |
| 2008-01-18 | $38.50 | $115.74 | 13,300,000 | — | — |
| 2008-01-17 | $38.65 | $116.18 | 8,405,400 | — | — |
| 2008-01-16 | $39.36 | $118.31 | 6,995,800 | — | — |
| 2008-01-15 | $39.32 | $118.21 | 8,005,000 | — | — |
| 2008-01-14 | $39.69 | $119.30 | 4,767,200 | — | — |
| 2008-01-11 | $39.71 | $119.36 | 8,826,800 | — | — |
| 2008-01-10 | $40.45 | $121.60 | 5,372,400 | — | — |
| 2008-01-09 | $40.49 | $121.72 | 7,698,600 | — | — |
| 2008-01-08 | $39.99 | $120.22 | 8,614,400 | — | — |
| 2008-01-07 | $39.99 | $120.21 | 6,082,200 | — | — |
| 2008-01-04 | $39.39 | $118.42 | 6,706,200 | — | — |
| 2008-01-03 | $38.95 | $117.08 | 3,275,800 | — | — |
| 2008-01-02 | $38.67 | $116.25 | 4,151,800 | — | — |