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
- 1996-12-17 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 | $51.91 | $53.86 | 1,409,400 | — | — |
| 2008-12-30 | $51.82 | $53.77 | 995,300 | — | — |
| 2008-12-29 | $50.13 | $52.01 | 1,285,200 | — | — |
| 2008-12-26 | $50.18 | $52.06 | 627,000 | — | — |
| 2008-12-24 | $49.25 | $51.10 | 502,600 | — | — |
| 2008-12-23 | $49.29 | $51.14 | 1,138,900 | — | — |
| 2008-12-22 | $50.52 | $52.42 | 1,308,900 | — | — |
| 2008-12-19 | $50.16 | $52.04 | 1,780,200 | — | — |
| 2008-12-18 | $49.84 | $51.71 | 1,414,900 | — | — |
| 2008-12-17 | $49.42 | $51.28 | 1,221,100 | — | — |
| 2008-12-16 | $49.43 | $51.29 | 1,700,700 | — | — |
| 2008-12-15 | $47.29 | $49.07 | 1,277,000 | — | — |
| 2008-12-12 | $47.31 | $49.09 | 795,300 | — | — |
| 2008-12-11 | $46.61 | $48.36 | 1,129,900 | — | — |
| 2008-12-10 | $46.74 | $48.49 | 1,285,300 | — | — |
| 2008-12-09 | $46.84 | $48.60 | 1,090,400 | — | — |
| 2008-12-08 | $47.22 | $48.99 | 1,180,900 | — | — |
| 2008-12-05 | $47.30 | $49.08 | 1,341,000 | — | — |
| 2008-12-04 | $45.68 | $47.39 | 1,361,200 | — | — |
| 2008-12-03 | $45.89 | $47.61 | 1,266,300 | — | — |
| 2008-12-02 | $44.31 | $45.97 | 1,826,700 | — | — |
| 2008-12-01 | $43.22 | $44.84 | 1,207,800 | — | — |
| 2008-11-28 | $46.57 | $48.32 | 1,035,100 | — | — |
| 2008-11-26 | $44.78 | $46.46 | 1,171,200 | — | — |
| 2008-11-25 | $43.26 | $44.88 | 3,774,000 | — | — |
| 2008-11-24 | $44.17 | $45.83 | 1,956,900 | — | — |
| 2008-11-21 | $43.08 | $44.70 | 1,999,100 | — | — |
| 2008-11-20 | $40.96 | $42.50 | 1,948,500 | — | — |
| 2008-11-19 | $43.94 | $45.59 | 1,474,200 | — | — |
| 2008-11-18 | $46.82 | $48.58 | 1,254,800 | — | — |
| 2008-11-17 | $46.20 | $47.93 | 1,422,900 | — | — |
| 2008-11-14 | $47.99 | $49.79 | 1,546,600 | — | — |
| 2008-11-13 | $47.66 | $49.45 | 2,797,800 | — | — |
| 2008-11-12 | $44.93 | $46.62 | 1,567,100 | — | — |
| 2008-11-11 | $46.31 | $48.05 | 1,471,200 | — | — |
| 2008-11-10 | $46.45 | $48.19 | 1,128,700 | — | — |
| 2008-11-07 | $46.57 | $48.32 | 921,400 | — | — |
| 2008-11-06 | $45.62 | $47.33 | 1,292,000 | — | — |
| 2008-11-05 | $46.27 | $48.01 | 788,600 | — | — |
| 2008-11-04 | $48.11 | $49.92 | 1,286,500 | — | — |
| 2008-11-03 | $47.31 | $49.09 | 1,212,600 | — | — |
| 2008-10-31 | $46.80 | $48.56 | 2,315,700 | — | — |
| 2008-10-30 | $43.92 | $45.57 | 1,439,800 | — | — |
| 2008-10-29 | $43.13 | $44.75 | 2,381,800 | — | — |
| 2008-10-28 | $42.40 | $43.99 | 2,174,900 | — | — |
| 2008-10-27 | $40.40 | $41.92 | 1,809,800 | — | — |
| 2008-10-24 | $40.67 | $42.20 | 1,885,300 | — | — |
| 2008-10-23 | $41.45 | $43.01 | 1,764,700 | — | — |
| 2008-10-22 | $42.19 | $43.77 | 2,585,700 | — | — |
| 2008-10-21 | $44.93 | $46.62 | 3,535,700 | — | — |
| 2008-10-20 | $42.60 | $44.20 | 1,653,300 | — | — |
| 2008-10-17 | $40.27 | $41.78 | 1,491,200 | — | — |
| 2008-10-16 | $40.67 | $42.20 | 2,626,400 | — | — |
| 2008-10-15 | $40.83 | $42.36 | 1,876,300 | — | — |
| 2008-10-14 | $45.02 | $46.71 | 2,022,000 | — | — |
| 2008-10-13 | $42.63 | $44.23 | 2,342,500 | — | — |
| 2008-10-10 | $40.38 | $41.90 | 3,199,300 | — | — |
| 2008-10-09 | $42.00 | $43.58 | 3,395,300 | — | — |
| 2008-10-08 | $46.21 | $47.94 | 2,228,800 | — | — |
| 2008-10-07 | $46.47 | $48.21 | 2,070,200 | — | — |
| 2008-10-06 | $47.38 | $49.16 | 2,427,900 | — | — |
| 2008-10-03 | $50.20 | $52.08 | 911,600 | — | — |
| 2008-10-02 | $50.83 | $52.74 | 1,243,200 | — | — |
| 2008-10-01 | $51.64 | $53.58 | 1,409,700 | — | — |
| 2008-09-30 | $51.67 | $53.51 | 2,493,800 | — | — |
| 2008-09-29 | $50.25 | $52.04 | 2,128,100 | — | — |
| 2008-09-26 | $52.01 | $53.86 | 2,165,200 | — | — |
| 2008-09-25 | $53.48 | $55.38 | 1,694,100 | — | — |
| 2008-09-24 | $53.41 | $55.31 | 3,313,300 | — | — |
| 2008-09-23 | $55.36 | $57.33 | 4,882,300 | — | — |
| 2008-09-22 | $56.54 | $58.55 | 3,746,100 | — | — |
| 2008-09-19 | $55.95 | $57.94 | 5,453,600 | — | — |
| 2008-09-18 | $56.25 | $58.25 | 13,087,000 | — | — |
| 2008-09-17 | $53.50 | $55.40 | 2,713,800 | — | — |
| 2008-09-16 | $54.20 | $56.13 | 2,193,100 | — | — |
| 2008-09-15 | $53.59 | $55.49 | 1,738,300 | — | — |
| 2008-09-12 | $54.57 | $56.51 | 572,000 | — | — |
| 2008-09-11 | $54.77 | $56.72 | 1,215,600 | — | — |
| 2008-09-10 | $54.64 | $56.58 | 1,190,500 | — | — |
| 2008-09-09 | $54.77 | $56.72 | 1,377,600 | — | — |
| 2008-09-08 | $54.51 | $56.45 | 1,239,700 | — | — |
| 2008-09-05 | $53.16 | $55.05 | 1,299,500 | — | — |
| 2008-09-04 | $53.96 | $55.88 | 1,706,900 | — | — |
| 2008-09-03 | $54.53 | $56.47 | 1,149,100 | — | — |
| 2008-09-02 | $54.35 | $56.28 | 960,800 | — | — |
| 2008-08-29 | $54.05 | $55.97 | 651,400 | — | — |
| 2008-08-28 | $54.33 | $56.26 | 750,000 | — | — |
| 2008-08-27 | $54.21 | $56.14 | 638,700 | — | — |
| 2008-08-26 | $54.20 | $56.13 | 784,800 | — | — |
| 2008-08-25 | $54.00 | $55.92 | 954,000 | — | — |
| 2008-08-22 | $54.88 | $56.83 | 558,100 | — | — |
| 2008-08-21 | $54.44 | $56.37 | 1,353,700 | — | — |
| 2008-08-20 | $54.15 | $56.07 | 986,500 | — | — |
| 2008-08-19 | $54.05 | $55.97 | 937,600 | — | — |
| 2008-08-18 | $54.46 | $56.39 | 743,700 | — | — |
| 2008-08-15 | $54.95 | $56.90 | 753,900 | — | — |
| 2008-08-14 | $54.30 | $56.23 | 976,700 | — | — |
| 2008-08-13 | $54.00 | $55.92 | 1,430,500 | — | — |
| 2008-08-12 | $54.39 | $56.32 | 1,114,800 | — | — |
| 2008-08-11 | $54.75 | $56.70 | 1,315,300 | — | — |
| 2008-08-08 | $54.75 | $56.70 | 1,463,300 | — | — |
| 2008-08-07 | $54.44 | $56.37 | 1,912,600 | — | — |
| 2008-08-06 | $54.14 | $56.06 | 1,381,400 | — | — |
| 2008-08-05 | $53.86 | $55.77 | 1,646,300 | — | — |
| 2008-08-04 | $53.19 | $55.08 | 1,000,100 | — | — |
| 2008-08-01 | $52.82 | $54.70 | 1,327,200 | — | — |
| 2008-07-31 | $53.16 | $55.05 | 1,238,300 | — | — |
| 2008-07-30 | $52.82 | $54.70 | 1,881,500 | — | — |
| 2008-07-29 | $52.66 | $54.53 | 1,866,700 | — | — |
| 2008-07-28 | $53.12 | $55.01 | 1,266,600 | — | — |
| 2008-07-25 | $52.95 | $54.83 | 1,171,000 | — | — |
| 2008-07-24 | $52.52 | $54.39 | 2,692,100 | — | — |
| 2008-07-23 | $54.12 | $56.04 | 2,172,100 | — | — |
| 2008-07-22 | $54.00 | $55.92 | 5,484,700 | — | — |
| 2008-07-21 | $51.35 | $53.17 | 1,259,300 | — | — |
| 2008-07-18 | $51.70 | $53.54 | 2,057,800 | — | — |
| 2008-07-17 | $50.67 | $52.47 | 1,304,800 | — | — |
| 2008-07-16 | $49.58 | $51.34 | 1,282,500 | — | — |
| 2008-07-15 | $48.96 | $50.70 | 817,100 | — | — |
| 2008-07-14 | $48.73 | $50.46 | 992,000 | — | — |
| 2008-07-11 | $49.08 | $50.82 | 1,346,800 | — | — |
| 2008-07-10 | $49.76 | $51.53 | 2,079,900 | — | — |
| 2008-07-09 | $48.90 | $50.64 | 1,471,700 | — | — |
| 2008-07-08 | $48.95 | $50.69 | 2,036,600 | — | — |
| 2008-07-07 | $48.55 | $50.27 | 1,161,200 | — | — |
| 2008-07-03 | $48.26 | $49.97 | 606,700 | — | — |
| 2008-07-02 | $48.00 | $49.71 | 1,126,700 | — | — |
| 2008-07-01 | $47.61 | $49.30 | 1,767,300 | — | — |
| 2008-06-30 | $48.47 | $50.09 | 1,304,300 | — | — |
| 2008-06-27 | $47.68 | $49.27 | 1,094,300 | — | — |
| 2008-06-26 | $47.83 | $49.43 | 1,000,200 | — | — |
| 2008-06-25 | $48.24 | $49.85 | 1,427,500 | — | — |
| 2008-06-24 | $46.76 | $48.32 | 1,195,200 | — | — |
| 2008-06-23 | $47.80 | $49.40 | 721,200 | — | — |
| 2008-06-20 | $48.22 | $49.83 | 1,318,000 | — | — |
| 2008-06-19 | $48.54 | $50.16 | 716,100 | — | — |
| 2008-06-18 | $48.25 | $49.86 | 1,013,500 | — | — |
| 2008-06-17 | $49.09 | $50.73 | 619,200 | — | — |
| 2008-06-16 | $49.65 | $51.31 | 822,000 | — | — |
| 2008-06-13 | $50.31 | $51.99 | 635,100 | — | — |
| 2008-06-12 | $49.96 | $51.63 | 859,800 | — | — |
| 2008-06-11 | $49.11 | $50.75 | 603,600 | — | — |
| 2008-06-10 | $49.61 | $51.27 | 1,283,100 | — | — |
| 2008-06-09 | $48.95 | $50.58 | 725,500 | — | — |
| 2008-06-06 | $48.83 | $50.46 | 735,000 | — | — |
| 2008-06-05 | $49.95 | $51.62 | 564,200 | — | — |
| 2008-06-04 | $49.91 | $51.58 | 905,500 | — | — |
| 2008-06-03 | $49.86 | $51.52 | 1,103,800 | — | — |
| 2008-06-02 | $50.03 | $51.70 | 968,800 | — | — |
| 2008-05-30 | $50.41 | $52.09 | 1,208,700 | — | — |
| 2008-05-29 | $50.72 | $52.41 | 1,001,700 | — | — |
| 2008-05-28 | $50.43 | $52.11 | 721,500 | — | — |
| 2008-05-27 | $50.48 | $52.17 | 491,100 | — | — |
| 2008-05-23 | $50.34 | $52.02 | 441,400 | — | — |
| 2008-05-22 | $51.00 | $52.70 | 593,800 | — | — |
| 2008-05-21 | $50.70 | $52.39 | 950,700 | — | — |
| 2008-05-20 | $50.44 | $52.12 | 703,700 | — | — |
| 2008-05-19 | $50.00 | $51.67 | 586,300 | — | — |
| 2008-05-16 | $50.07 | $51.74 | 713,800 | — | — |
| 2008-05-15 | $49.97 | $51.64 | 845,200 | — | — |
| 2008-05-14 | $49.56 | $51.21 | 767,800 | — | — |
| 2008-05-13 | $49.75 | $51.41 | 727,500 | — | — |
| 2008-05-12 | $50.26 | $51.94 | 484,600 | — | — |
| 2008-05-09 | $49.94 | $51.61 | 545,200 | — | — |
| 2008-05-08 | $49.86 | $51.52 | 593,100 | — | — |
| 2008-05-07 | $49.65 | $51.31 | 565,300 | — | — |
| 2008-05-06 | $50.08 | $51.75 | 491,500 | — | — |
| 2008-05-05 | $49.75 | $51.41 | 657,800 | — | — |
| 2008-05-02 | $49.79 | $51.45 | 787,500 | — | — |
| 2008-05-01 | $50.49 | $52.18 | 872,900 | — | — |
| 2008-04-30 | $50.18 | $51.86 | 1,066,000 | — | — |
| 2008-04-29 | $50.16 | $51.83 | 1,223,700 | — | — |
| 2008-04-28 | $49.25 | $50.89 | 737,700 | — | — |
| 2008-04-25 | $48.99 | $50.63 | 778,900 | — | — |
| 2008-04-24 | $48.72 | $50.35 | 1,202,200 | — | — |
| 2008-04-23 | $48.70 | $50.33 | 1,247,400 | — | — |
| 2008-04-22 | $48.30 | $49.91 | 1,971,500 | — | — |
| 2008-04-21 | $49.12 | $50.76 | 3,965,600 | — | — |
| 2008-04-18 | $45.62 | $47.14 | 1,759,300 | — | — |
| 2008-04-17 | $46.22 | $47.76 | 671,500 | — | — |
| 2008-04-16 | $46.32 | $47.87 | 580,300 | — | — |
| 2008-04-15 | $46.08 | $47.62 | 1,022,900 | — | — |
| 2008-04-14 | $45.69 | $47.22 | 950,400 | — | — |
| 2008-04-11 | $46.04 | $47.58 | 649,800 | — | — |
| 2008-04-10 | $46.65 | $48.21 | 1,129,200 | — | — |
| 2008-04-09 | $46.65 | $48.21 | 1,740,600 | — | — |
| 2008-04-08 | $45.53 | $47.05 | 1,100,700 | — | — |
| 2008-04-07 | $45.58 | $47.10 | 931,100 | — | — |
| 2008-04-04 | $46.26 | $47.80 | 743,700 | — | — |
| 2008-04-03 | $46.74 | $48.30 | 799,800 | — | — |
| 2008-04-02 | $46.98 | $48.55 | 973,800 | — | — |
| 2008-04-01 | $47.05 | $48.52 | 1,223,200 | — | — |
| 2008-03-31 | $45.27 | $46.68 | 1,865,500 | — | — |
| 2008-03-28 | $45.79 | $47.22 | 1,067,000 | — | — |
| 2008-03-27 | $45.55 | $46.97 | 1,114,400 | — | — |
| 2008-03-26 | $45.06 | $46.47 | 1,016,800 | — | — |
| 2008-03-25 | $45.65 | $47.07 | 1,399,800 | — | — |
| 2008-03-24 | $45.47 | $46.89 | 1,014,400 | — | — |
| 2008-03-20 | $44.97 | $46.37 | 2,054,300 | — | — |
| 2008-03-19 | $45.09 | $46.50 | 1,945,700 | — | — |
| 2008-03-18 | $46.31 | $47.75 | 1,905,700 | — | — |
| 2008-03-17 | $44.33 | $45.71 | 1,808,400 | — | — |
| 2008-03-14 | $45.71 | $47.14 | 1,587,500 | — | — |
| 2008-03-13 | $46.34 | $47.79 | 1,158,300 | — | — |
| 2008-03-12 | $46.92 | $48.38 | 1,116,500 | — | — |
| 2008-03-11 | $47.19 | $48.66 | 2,209,300 | — | — |
| 2008-03-10 | $46.20 | $47.64 | 1,465,200 | — | — |
| 2008-03-07 | $46.08 | $47.52 | 1,303,500 | — | — |
| 2008-03-06 | $46.40 | $47.85 | 1,092,900 | — | — |
| 2008-03-05 | $47.08 | $48.55 | 2,201,800 | — | — |
| 2008-03-04 | $47.71 | $49.20 | 1,163,200 | — | — |
| 2008-03-03 | $47.51 | $48.99 | 993,200 | — | — |
| 2008-02-29 | $47.67 | $49.16 | 1,724,400 | — | — |
| 2008-02-28 | $47.88 | $49.37 | 1,447,400 | — | — |
| 2008-02-27 | $47.97 | $49.47 | 1,323,300 | — | — |
| 2008-02-26 | $48.43 | $49.94 | 2,058,800 | — | — |
| 2008-02-25 | $47.78 | $49.27 | 2,863,100 | — | — |
| 2008-02-22 | $46.53 | $47.98 | 6,448,100 | — | — |
| 2008-02-21 | $48.31 | $49.82 | 6,611,900 | — | — |
| 2008-02-20 | $52.16 | $53.79 | 1,759,700 | — | — |
| 2008-02-19 | $50.62 | $52.20 | 1,561,300 | — | — |
| 2008-02-15 | $51.18 | $52.78 | 916,600 | — | — |
| 2008-02-14 | $50.32 | $51.89 | 1,075,400 | — | — |
| 2008-02-13 | $50.59 | $52.17 | 741,600 | — | — |
| 2008-02-12 | $50.84 | $52.43 | 1,257,000 | — | — |
| 2008-02-11 | $50.19 | $51.76 | 761,600 | — | — |
| 2008-02-08 | $50.32 | $51.89 | 1,804,400 | — | — |
| 2008-02-07 | $50.42 | $51.99 | 2,101,500 | — | — |
| 2008-02-06 | $50.06 | $51.62 | 1,259,000 | — | — |
| 2008-02-05 | $50.30 | $51.87 | 1,151,400 | — | — |
| 2008-02-04 | $49.99 | $51.55 | 614,500 | — | — |
| 2008-02-01 | $50.61 | $52.19 | 1,388,200 | — | — |
| 2008-01-31 | $49.20 | $50.73 | 1,579,500 | — | — |
| 2008-01-30 | $50.09 | $51.65 | 998,300 | — | — |
| 2008-01-29 | $49.97 | $51.53 | 852,000 | — | — |
| 2008-01-28 | $49.70 | $51.25 | 887,900 | — | — |
| 2008-01-25 | $49.02 | $50.55 | 1,225,600 | — | — |
| 2008-01-24 | $49.09 | $50.62 | 1,735,000 | — | — |
| 2008-01-23 | $49.73 | $51.28 | 1,774,600 | — | — |
| 2008-01-22 | $50.81 | $52.40 | 1,892,000 | — | — |
| 2008-01-18 | $51.66 | $53.27 | 1,152,200 | — | — |
| 2008-01-17 | $51.67 | $53.28 | 1,435,800 | — | — |
| 2008-01-16 | $52.69 | $54.33 | 1,228,800 | — | — |
| 2008-01-15 | $52.22 | $53.85 | 1,691,700 | — | — |
| 2008-01-14 | $53.66 | $55.33 | 868,400 | — | — |
| 2008-01-11 | $53.81 | $55.49 | 855,500 | — | — |
| 2008-01-10 | $53.97 | $55.65 | 1,823,500 | — | — |
| 2008-01-09 | $53.13 | $54.79 | 1,705,000 | — | — |
| 2008-01-08 | $51.34 | $52.94 | 1,731,800 | — | — |
| 2008-01-07 | $51.65 | $53.26 | 1,228,400 | — | — |
| 2008-01-04 | $51.48 | $52.98 | 1,194,000 | — | — |
| 2008-01-03 | $52.11 | $53.63 | 1,073,800 | — | — |
| 2008-01-02 | $51.96 | $53.48 | 1,526,400 | — | — |