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
- 2002-12-06 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 | $41.62 | $44.37 | 5,814,500 | — | — |
| 2008-12-30 | $40.03 | $42.68 | 9,546,500 | — | — |
| 2008-12-29 | $36.75 | $39.17 | 10,052,000 | — | — |
| 2008-12-26 | $36.42 | $38.82 | 3,141,000 | — | — |
| 2008-12-24 | $37.49 | $39.96 | 2,363,000 | — | — |
| 2008-12-23 | $37.08 | $39.53 | 9,008,000 | — | — |
| 2008-12-22 | $38.76 | $41.32 | 6,332,500 | — | — |
| 2008-12-19 | $42.65 | $45.47 | 6,791,500 | — | — |
| 2008-12-18 | $44.53 | $47.47 | 6,624,500 | — | — |
| 2008-12-17 | $44.60 | $47.54 | 6,023,000 | — | — |
| 2008-12-16 | $44.51 | $47.45 | 9,127,000 | — | — |
| 2008-12-15 | $40.68 | $43.36 | 6,452,500 | — | — |
| 2008-12-12 | $42.06 | $44.83 | 6,423,500 | — | — |
| 2008-12-11 | $42.74 | $45.56 | 6,510,500 | — | — |
| 2008-12-10 | $44.27 | $47.20 | 5,718,000 | — | — |
| 2008-12-09 | $43.58 | $46.46 | 10,097,000 | — | — |
| 2008-12-08 | $44.66 | $47.61 | 10,723,000 | — | — |
| 2008-12-05 | $38.91 | $41.24 | 7,553,500 | — | — |
| 2008-12-04 | $35.49 | $37.61 | 6,941,000 | — | — |
| 2008-12-03 | $36.46 | $38.64 | 7,315,500 | — | — |
| 2008-12-02 | $34.52 | $36.58 | 12,620,500 | — | — |
| 2008-12-01 | $34.53 | $36.59 | 7,584,500 | — | — |
| 2008-11-28 | $42.39 | $44.92 | 2,481,000 | — | — |
| 2008-11-26 | $42.35 | $44.88 | 5,227,000 | — | — |
| 2008-11-25 | $39.99 | $42.38 | 7,209,500 | — | — |
| 2008-11-24 | $40.14 | $42.54 | 11,333,000 | — | — |
| 2008-11-21 | $35.16 | $37.26 | 13,227,500 | — | — |
| 2008-11-20 | $31.31 | $33.18 | 10,658,500 | — | — |
| 2008-11-19 | $34.18 | $36.22 | 7,854,500 | — | — |
| 2008-11-18 | $37.38 | $39.62 | 11,209,000 | — | — |
| 2008-11-17 | $37.98 | $40.25 | 7,934,500 | — | — |
| 2008-11-14 | $41.81 | $44.30 | 6,726,000 | — | — |
| 2008-11-13 | $45.04 | $47.73 | 13,218,000 | — | — |
| 2008-11-12 | $44.93 | $47.61 | 7,526,000 | — | — |
| 2008-11-11 | $47.28 | $50.11 | 8,168,500 | — | — |
| 2008-11-10 | $48.59 | $51.49 | 5,806,000 | — | — |
| 2008-11-07 | $53.81 | $57.03 | 5,453,500 | — | — |
| 2008-11-06 | $51.93 | $55.03 | 6,168,500 | — | — |
| 2008-11-05 | $56.41 | $59.78 | 5,687,000 | — | — |
| 2008-11-04 | $63.87 | $67.69 | 6,643,000 | — | — |
| 2008-11-03 | $60.24 | $63.84 | 8,220,000 | — | — |
| 2008-10-31 | $56.43 | $59.80 | 6,343,000 | — | — |
| 2008-10-30 | $55.13 | $58.43 | 6,458,500 | — | — |
| 2008-10-29 | $53.00 | $56.17 | 7,574,500 | — | — |
| 2008-10-28 | $52.73 | $55.88 | 8,365,000 | — | — |
| 2008-10-27 | $46.64 | $49.42 | 5,325,500 | — | — |
| 2008-10-24 | $50.24 | $53.24 | 8,927,500 | — | — |
| 2008-10-23 | $55.53 | $58.85 | 9,556,000 | — | — |
| 2008-10-22 | $60.83 | $64.47 | 7,186,000 | — | — |
| 2008-10-21 | $65.74 | $69.67 | 8,604,000 | — | — |
| 2008-10-20 | $72.06 | $76.37 | 4,563,000 | — | — |
| 2008-10-17 | $73.04 | $77.40 | 5,388,000 | — | — |
| 2008-10-16 | $74.67 | $79.13 | 6,516,500 | — | — |
| 2008-10-15 | $71.97 | $76.27 | 7,809,500 | — | — |
| 2008-10-14 | $79.68 | $84.44 | 8,904,500 | — | — |
| 2008-10-13 | $82.29 | $87.21 | 7,956,500 | — | — |
| 2008-10-10 | $78.62 | $83.32 | 12,296,000 | — | — |
| 2008-10-09 | $71.08 | $75.33 | 13,689,000 | — | — |
| 2008-10-08 | $81.13 | $85.98 | 6,707,000 | — | — |
| 2008-10-07 | $79.20 | $83.93 | 11,791,500 | — | — |
| 2008-10-06 | $80.77 | $85.60 | 7,803,000 | — | — |
| 2008-10-03 | $72.46 | $76.79 | 6,003,000 | — | — |
| 2008-10-02 | $74.73 | $79.20 | 4,223,000 | — | — |
| 2008-10-01 | $79.55 | $84.30 | 4,882,500 | — | — |
| 2008-09-30 | $74.30 | $78.74 | 5,147,000 | — | — |
| 2008-09-29 | $64.00 | $67.82 | 6,684,500 | — | — |
| 2008-09-26 | $79.80 | $84.57 | 4,346,500 | — | — |
| 2008-09-25 | $75.77 | $80.30 | 4,403,000 | — | — |
| 2008-09-24 | $73.35 | $77.74 | 6,436,500 | — | — |
| 2008-09-23 | $74.13 | $78.56 | 8,407,500 | — | — |
| 2008-09-22 | $79.20 | $82.87 | 7,613,000 | — | — |
| 2008-09-19 | $81.00 | $84.76 | 13,442,500 | — | — |
| 2008-09-18 | $72.00 | $75.34 | 11,123,000 | — | — |
| 2008-09-17 | $64.34 | $67.32 | 8,983,000 | — | — |
| 2008-09-16 | $68.85 | $72.05 | 8,060,000 | — | — |
| 2008-09-15 | $67.36 | $70.49 | 8,043,000 | — | — |
| 2008-09-12 | $70.05 | $73.30 | 5,514,000 | — | — |
| 2008-09-11 | $68.40 | $71.58 | 6,115,000 | — | — |
| 2008-09-10 | $66.44 | $69.52 | 6,410,000 | — | — |
| 2008-09-09 | $65.24 | $68.26 | 8,299,000 | — | — |
| 2008-09-08 | $70.17 | $73.42 | 10,365,000 | — | — |
| 2008-09-05 | $65.79 | $68.60 | 7,839,000 | — | — |
| 2008-09-04 | $65.53 | $68.33 | 7,055,500 | — | — |
| 2008-09-03 | $69.57 | $72.54 | 6,214,000 | — | — |
| 2008-09-02 | $67.62 | $70.51 | 5,030,000 | — | — |
| 2008-08-29 | $67.08 | $69.94 | 4,417,000 | — | — |
| 2008-08-28 | $68.90 | $71.84 | 6,183,000 | — | — |
| 2008-08-27 | $66.10 | $68.92 | 8,916,500 | — | — |
| 2008-08-26 | $64.49 | $67.24 | 7,217,000 | — | — |
| 2008-08-25 | $68.13 | $71.04 | 4,620,500 | — | — |
| 2008-08-22 | $71.44 | $74.49 | 21,319,500 | — | — |
| 2008-08-21 | $68.42 | $71.34 | 3,170,500 | — | — |
| 2008-08-20 | $68.40 | $71.32 | 6,154,000 | — | — |
| 2008-08-19 | $67.31 | $70.19 | 6,736,500 | — | — |
| 2008-08-18 | $67.33 | $70.20 | 7,515,500 | — | — |
| 2008-08-15 | $71.53 | $74.59 | 6,538,000 | — | — |
| 2008-08-14 | $68.78 | $71.72 | 5,220,000 | — | — |
| 2008-08-13 | $67.70 | $70.59 | 6,089,500 | — | — |
| 2008-08-12 | $67.53 | $70.42 | 6,530,500 | — | — |
| 2008-08-11 | $70.04 | $73.03 | 4,695,000 | — | — |
| 2008-08-08 | $68.43 | $71.35 | 4,042,000 | — | — |
| 2008-08-07 | $65.70 | $68.50 | 5,053,000 | — | — |
| 2008-08-06 | $68.55 | $71.47 | 4,057,000 | — | — |
| 2008-08-05 | $67.70 | $70.59 | 5,051,500 | — | — |
| 2008-08-04 | $64.45 | $67.20 | 3,786,000 | — | — |
| 2008-08-01 | $66.59 | $69.43 | 7,031,500 | — | — |
| 2008-07-31 | $72.03 | $75.10 | 3,352,000 | — | — |
| 2008-07-30 | $74.66 | $77.85 | 4,273,500 | — | — |
| 2008-07-29 | $74.84 | $78.03 | 4,986,000 | — | — |
| 2008-07-28 | $70.21 | $73.21 | 3,909,000 | — | — |
| 2008-07-25 | $73.77 | $76.92 | 3,661,000 | — | — |
| 2008-07-24 | $73.54 | $76.69 | 6,593,500 | — | — |
| 2008-07-23 | $78.12 | $81.46 | 9,511,500 | — | — |
| 2008-07-22 | $73.25 | $76.38 | 8,162,500 | — | — |
| 2008-07-21 | $65.11 | $67.89 | 4,934,000 | — | — |
| 2008-07-18 | $66.53 | $69.38 | 7,479,500 | — | — |
| 2008-07-17 | $66.96 | $69.82 | 6,768,000 | — | — |
| 2008-07-16 | $66.20 | $69.03 | 10,319,000 | — | — |
| 2008-07-15 | $61.71 | $64.35 | 8,261,000 | — | — |
| 2008-07-14 | $59.17 | $61.70 | 5,768,000 | — | — |
| 2008-07-11 | $61.30 | $63.92 | 14,120,500 | — | — |
| 2008-07-10 | $61.94 | $64.59 | 11,353,000 | — | — |
| 2008-07-09 | $64.15 | $66.89 | 6,371,000 | — | — |
| 2008-07-08 | $68.50 | $71.43 | 9,413,000 | — | — |
| 2008-07-07 | $66.86 | $69.71 | 6,331,500 | — | — |
| 2008-07-03 | $69.17 | $72.12 | 4,524,500 | — | — |
| 2008-07-02 | $70.22 | $73.22 | 7,181,500 | — | — |
| 2008-07-01 | $71.88 | $74.95 | 14,705,000 | — | — |
| 2008-06-30 | $76.64 | $79.91 | 3,908,500 | — | — |
| 2008-06-27 | $77.90 | $81.23 | 6,099,000 | — | — |
| 2008-06-26 | $81.39 | $84.87 | 4,997,000 | — | — |
| 2008-06-25 | $85.51 | $89.16 | 5,042,000 | — | — |
| 2008-06-24 | $86.75 | $90.46 | 3,753,500 | — | — |
| 2008-06-23 | $87.39 | $91.12 | 5,325,500 | — | — |
| 2008-06-20 | $85.85 | $89.52 | 4,872,000 | — | — |
| 2008-06-19 | $88.21 | $91.98 | 4,274,000 | — | — |
| 2008-06-18 | $88.33 | $92.10 | 5,479,000 | — | — |
| 2008-06-17 | $88.36 | $92.14 | 10,526,000 | — | — |
| 2008-06-16 | $83.88 | $87.47 | 3,749,500 | — | — |
| 2008-06-13 | $82.98 | $86.52 | 4,496,500 | — | — |
| 2008-06-12 | $79.32 | $82.71 | 4,777,500 | — | — |
| 2008-06-11 | $77.20 | $80.50 | 4,968,000 | — | — |
| 2008-06-10 | $78.05 | $81.38 | 4,601,000 | — | — |
| 2008-06-09 | $77.87 | $81.20 | 4,967,000 | — | — |
| 2008-06-06 | $77.52 | $80.83 | 6,256,500 | — | — |
| 2008-06-05 | $80.51 | $83.71 | 10,583,000 | — | — |
| 2008-06-04 | $75.60 | $78.60 | 10,581,500 | — | — |
| 2008-06-03 | $80.06 | $83.24 | 11,772,000 | — | — |
| 2008-06-02 | $82.42 | $85.70 | 9,203,000 | — | — |
| 2008-05-30 | $86.06 | $89.48 | 3,749,000 | — | — |
| 2008-05-29 | $87.46 | $90.94 | 5,091,500 | — | — |
| 2008-05-28 | $87.44 | $90.91 | 5,958,000 | — | — |
| 2008-05-27 | $90.83 | $94.44 | 2,115,500 | — | — |
| 2008-05-23 | $91.34 | $94.97 | 2,968,500 | — | — |
| 2008-05-22 | $92.84 | $96.53 | 3,046,000 | — | — |
| 2008-05-21 | $92.80 | $96.49 | 3,360,500 | — | — |
| 2008-05-20 | $96.90 | $100.75 | 2,816,000 | — | — |
| 2008-05-19 | $96.81 | $100.66 | 4,012,000 | — | — |
| 2008-05-16 | $95.60 | $99.40 | 3,200,000 | — | — |
| 2008-05-15 | $94.85 | $98.62 | 4,319,500 | — | — |
| 2008-05-14 | $95.00 | $98.78 | 5,844,500 | — | — |
| 2008-05-13 | $91.53 | $95.17 | 3,325,000 | — | — |
| 2008-05-12 | $93.02 | $96.72 | 2,044,500 | — | — |
| 2008-05-09 | $92.33 | $96.00 | 2,735,000 | — | — |
| 2008-05-08 | $93.06 | $96.76 | 3,128,000 | — | — |
| 2008-05-07 | $93.74 | $97.47 | 3,112,000 | — | — |
| 2008-05-06 | $97.00 | $100.85 | 3,650,000 | — | — |
| 2008-05-05 | $97.87 | $101.76 | 2,664,000 | — | — |
| 2008-05-02 | $97.48 | $101.35 | 2,837,500 | — | — |
| 2008-05-01 | $95.96 | $99.77 | 4,553,000 | — | — |
| 2008-04-30 | $91.49 | $95.13 | 3,882,000 | — | — |
| 2008-04-29 | $95.00 | $98.78 | 2,947,000 | — | — |
| 2008-04-28 | $94.68 | $98.45 | 3,758,000 | — | — |
| 2008-04-25 | $96.18 | $100.00 | 3,066,500 | — | — |
| 2008-04-24 | $97.00 | $100.85 | 3,114,000 | — | — |
| 2008-04-23 | $97.52 | $101.40 | 5,486,000 | — | — |
| 2008-04-22 | $96.70 | $100.54 | 13,700,000 | — | — |
| 2008-04-21 | $104.70 | $108.86 | 3,514,000 | — | — |
| 2008-04-18 | $100.75 | $104.75 | 3,739,500 | — | — |
| 2008-04-17 | $99.68 | $103.65 | 2,431,500 | — | — |
| 2008-04-16 | $99.38 | $103.33 | 2,666,000 | — | — |
| 2008-04-15 | $96.90 | $100.75 | 2,578,500 | — | — |
| 2008-04-14 | $95.40 | $99.19 | 2,713,000 | — | — |
| 2008-04-11 | $97.78 | $101.67 | 2,502,500 | — | — |
| 2008-04-10 | $99.92 | $103.89 | 2,422,000 | — | — |
| 2008-04-09 | $99.82 | $103.79 | 3,201,000 | — | — |
| 2008-04-08 | $102.14 | $106.20 | 3,564,000 | — | — |
| 2008-04-07 | $101.80 | $105.85 | 4,634,500 | — | — |
| 2008-04-04 | $102.12 | $106.18 | 3,035,500 | — | — |
| 2008-04-03 | $102.78 | $106.86 | 2,605,000 | — | — |
| 2008-04-02 | $101.62 | $105.66 | 5,351,000 | — | — |
| 2008-04-01 | $100.00 | $103.97 | 4,737,500 | — | — |
| 2008-03-31 | $93.82 | $97.55 | 4,734,500 | — | — |
| 2008-03-28 | $95.86 | $99.67 | 3,639,000 | — | — |
| 2008-03-27 | $97.88 | $101.77 | 4,237,000 | — | — |
| 2008-03-26 | $97.79 | $101.67 | 3,393,000 | — | — |
| 2008-03-25 | $100.64 | $104.64 | 3,711,500 | — | — |
| 2008-03-24 | $97.60 | $101.48 | 5,005,500 | — | — |
| 2008-03-20 | $94.40 | $98.15 | 6,606,500 | — | — |
| 2008-03-19 | $89.98 | $93.56 | 7,042,000 | — | — |
| 2008-03-18 | $94.60 | $98.36 | 7,977,500 | — | — |
| 2008-03-17 | $89.84 | $93.41 | 19,549,000 | — | — |
| 2008-03-14 | $97.21 | $101.07 | 6,864,000 | — | — |
| 2008-03-13 | $101.37 | $105.40 | 5,916,500 | — | — |
| 2008-03-12 | $99.68 | $103.64 | 4,724,500 | — | — |
| 2008-03-11 | $100.90 | $104.91 | 6,917,500 | — | — |
| 2008-03-10 | $92.25 | $95.92 | 6,856,500 | — | — |
| 2008-03-07 | $98.28 | $102.19 | 7,628,000 | — | — |
| 2008-03-06 | $101.09 | $105.11 | 3,357,000 | — | — |
| 2008-03-05 | $103.69 | $107.57 | 4,876,500 | — | — |
| 2008-03-04 | $100.60 | $104.37 | 5,229,000 | — | — |
| 2008-03-03 | $103.41 | $107.28 | 2,935,000 | — | — |
| 2008-02-29 | $102.66 | $106.50 | 2,921,000 | — | — |
| 2008-02-28 | $103.46 | $107.33 | 3,021,500 | — | — |
| 2008-02-27 | $105.34 | $109.29 | 2,625,000 | — | — |
| 2008-02-26 | $105.86 | $109.82 | 3,267,500 | — | — |
| 2008-02-25 | $106.20 | $110.18 | 3,134,000 | — | — |
| 2008-02-22 | $105.02 | $108.95 | 3,180,500 | — | — |
| 2008-02-21 | $103.29 | $107.15 | 3,181,000 | — | — |
| 2008-02-20 | $104.30 | $108.20 | 4,942,500 | — | — |
| 2008-02-19 | $104.00 | $107.89 | 2,903,500 | — | — |
| 2008-02-15 | $105.39 | $109.34 | 3,631,000 | — | — |
| 2008-02-14 | $106.19 | $110.16 | 3,474,000 | — | — |
| 2008-02-13 | $107.00 | $111.01 | 3,367,000 | — | — |
| 2008-02-12 | $106.05 | $110.02 | 5,232,500 | — | — |
| 2008-02-11 | $104.30 | $108.20 | 4,720,500 | — | — |
| 2008-02-08 | $103.40 | $107.27 | 7,506,000 | — | — |
| 2008-02-07 | $105.60 | $109.55 | 23,129,500 | — | — |
| 2008-02-06 | $97.05 | $100.68 | 43,380,500 | — | — |
| 2008-02-05 | $117.76 | $122.17 | 6,778,500 | — | — |
| 2008-02-04 | $123.80 | $128.43 | 2,448,000 | — | — |
| 2008-02-01 | $122.01 | $126.58 | 3,614,000 | — | — |
| 2008-01-31 | $123.48 | $128.10 | 5,260,000 | — | — |
| 2008-01-30 | $119.65 | $124.13 | 4,215,500 | — | — |
| 2008-01-29 | $123.40 | $128.02 | 3,349,000 | — | — |
| 2008-01-28 | $125.00 | $129.68 | 8,643,000 | — | — |
| 2008-01-25 | $125.80 | $130.51 | 5,282,500 | — | — |
| 2008-01-24 | $127.03 | $131.78 | 6,591,500 | — | — |
| 2008-01-23 | $122.00 | $126.56 | 7,050,000 | — | — |
| 2008-01-22 | $116.20 | $120.55 | 7,037,000 | — | — |
| 2008-01-18 | $111.68 | $115.86 | 6,660,500 | — | — |
| 2008-01-17 | $108.95 | $113.02 | 5,913,500 | — | — |
| 2008-01-16 | $115.35 | $119.67 | 6,415,000 | — | — |
| 2008-01-15 | $119.35 | $123.82 | 4,472,500 | — | — |
| 2008-01-14 | $124.67 | $129.34 | 2,343,000 | — | — |
| 2008-01-11 | $123.53 | $128.16 | 4,440,500 | — | — |
| 2008-01-10 | $122.34 | $126.92 | 4,844,500 | — | — |
| 2008-01-09 | $120.07 | $124.56 | 6,640,000 | — | — |
| 2008-01-08 | $119.60 | $124.08 | 5,029,000 | — | — |
| 2008-01-07 | $122.81 | $127.41 | 5,763,000 | — | — |
| 2008-01-04 | $124.30 | $128.95 | 4,844,000 | — | — |
| 2008-01-03 | $130.07 | $134.94 | 6,381,000 | — | — |
| 2008-01-02 | $134.80 | $139.84 | 2,453,500 | — | — |