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
- 1980-03-17 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 | $45.03 | $180.00 | 2,244,267 | — | — |
| 2008-12-30 | $44.82 | $179.16 | 1,637,133 | — | — |
| 2008-12-29 | $43.95 | $175.69 | 1,273,333 | — | — |
| 2008-12-26 | $43.65 | $174.49 | 913,400 | — | — |
| 2008-12-24 | $43.83 | $175.21 | 605,467 | — | — |
| 2008-12-23 | $43.32 | $173.17 | 2,184,367 | — | — |
| 2008-12-22 | $44.52 | $177.97 | 1,821,933 | — | — |
| 2008-12-19 | $44.04 | $176.05 | 3,330,867 | — | — |
| 2008-12-18 | $44.31 | $177.13 | 3,395,067 | — | — |
| 2008-12-17 | $43.83 | $175.21 | 2,695,833 | — | — |
| 2008-12-16 | $44.82 | $179.16 | 3,138,500 | — | — |
| 2008-12-15 | $43.53 | $174.01 | 2,559,433 | — | — |
| 2008-12-12 | $43.86 | $175.33 | 3,211,200 | — | — |
| 2008-12-11 | $43.68 | $174.61 | 3,845,000 | — | — |
| 2008-12-10 | $44.16 | $176.53 | 2,210,367 | — | — |
| 2008-12-09 | $43.53 | $174.01 | 3,564,833 | — | — |
| 2008-12-08 | $44.82 | $179.16 | 3,445,167 | — | — |
| 2008-12-05 | $44.82 | $179.16 | 3,734,867 | — | — |
| 2008-12-04 | $43.77 | $174.97 | 4,540,600 | — | — |
| 2008-12-03 | $44.28 | $177.01 | 4,505,200 | — | — |
| 2008-12-02 | $43.50 | $173.89 | 5,075,400 | — | — |
| 2008-12-01 | $44.22 | $176.77 | 3,716,133 | — | — |
| 2008-11-28 | $46.68 | $186.60 | 1,664,200 | — | — |
| 2008-11-26 | $45.42 | $181.56 | 3,855,200 | — | — |
| 2008-11-25 | $45.99 | $183.84 | 5,132,433 | — | — |
| 2008-11-24 | $46.35 | $185.28 | 5,485,100 | — | — |
| 2008-11-21 | $45.12 | $180.36 | 8,284,733 | — | — |
| 2008-11-20 | $43.89 | $175.45 | 7,229,800 | — | — |
| 2008-11-19 | $44.73 | $178.80 | 5,031,200 | — | — |
| 2008-11-18 | $47.04 | $188.04 | 4,463,700 | — | — |
| 2008-11-17 | $46.17 | $184.56 | 4,417,100 | — | — |
| 2008-11-14 | $46.92 | $187.56 | 6,192,133 | — | — |
| 2008-11-13 | $48.33 | $193.20 | 5,544,267 | — | — |
| 2008-11-12 | $45.90 | $183.48 | 3,346,100 | — | — |
| 2008-11-11 | $47.52 | $187.20 | 4,415,200 | — | — |
| 2008-11-10 | $47.76 | $188.14 | 2,946,200 | — | — |
| 2008-11-07 | $48.75 | $192.04 | 2,739,033 | — | — |
| 2008-11-06 | $46.98 | $185.07 | 5,126,200 | — | — |
| 2008-11-05 | $46.86 | $184.60 | 5,934,233 | — | — |
| 2008-11-04 | $50.76 | $199.96 | 4,055,133 | — | — |
| 2008-11-03 | $50.01 | $197.01 | 3,570,333 | — | — |
| 2008-10-31 | $49.14 | $193.58 | 4,239,667 | — | — |
| 2008-10-30 | $50.49 | $198.90 | 3,444,567 | — | — |
| 2008-10-29 | $48.72 | $191.93 | 4,682,433 | — | — |
| 2008-10-28 | $50.04 | $197.13 | 5,487,533 | — | — |
| 2008-10-27 | $47.16 | $185.78 | 4,909,800 | — | — |
| 2008-10-24 | $46.89 | $184.72 | 5,114,767 | — | — |
| 2008-10-23 | $49.20 | $193.82 | 6,576,567 | — | — |
| 2008-10-22 | $46.35 | $182.59 | 6,593,567 | — | — |
| 2008-10-21 | $47.10 | $185.54 | 3,442,733 | — | — |
| 2008-10-20 | $50.04 | $197.13 | 3,786,000 | — | — |
| 2008-10-17 | $45.45 | $179.04 | 5,427,233 | — | — |
| 2008-10-16 | $46.59 | $183.54 | 5,833,867 | — | — |
| 2008-10-15 | $44.43 | $175.03 | 4,493,933 | — | — |
| 2008-10-14 | $47.16 | $185.78 | 7,078,100 | — | — |
| 2008-10-13 | $49.05 | $193.23 | 4,411,200 | — | — |
| 2008-10-10 | $43.29 | $170.54 | 8,281,367 | — | — |
| 2008-10-09 | $45.45 | $179.04 | 6,546,400 | — | — |
| 2008-10-08 | $50.79 | $200.08 | 6,321,000 | — | — |
| 2008-10-07 | $50.91 | $200.55 | 5,556,500 | — | — |
| 2008-10-06 | $51.33 | $202.21 | 5,775,933 | — | — |
| 2008-10-03 | $52.08 | $205.16 | 3,430,867 | — | — |
| 2008-10-02 | $52.62 | $207.29 | 4,590,767 | — | — |
| 2008-10-01 | $53.43 | $210.48 | 3,079,233 | — | — |
| 2008-09-30 | $52.29 | $205.99 | 4,000,767 | — | — |
| 2008-09-29 | $52.83 | $208.12 | 4,410,000 | — | — |
| 2008-09-26 | $54.09 | $213.08 | 1,986,833 | — | — |
| 2008-09-25 | $53.91 | $212.37 | 2,347,067 | — | — |
| 2008-09-24 | $53.55 | $210.95 | 2,638,133 | — | — |
| 2008-09-23 | $53.01 | $208.83 | 2,993,900 | — | — |
| 2008-09-22 | $53.91 | $212.37 | 3,505,300 | — | — |
| 2008-09-19 | $53.91 | $212.37 | 5,764,567 | — | — |
| 2008-09-18 | $55.77 | $219.70 | 6,553,967 | — | — |
| 2008-09-17 | $52.14 | $205.40 | 4,190,900 | — | — |
| 2008-09-16 | $54.12 | $213.20 | 5,118,833 | — | — |
| 2008-09-15 | $53.58 | $211.07 | 3,451,467 | — | — |
| 2008-09-12 | $54.90 | $216.27 | 2,476,033 | — | — |
| 2008-09-11 | $54.66 | $215.33 | 2,851,033 | — | — |
| 2008-09-10 | $53.61 | $211.19 | 3,213,967 | — | — |
| 2008-09-09 | $54.30 | $213.91 | 6,145,400 | — | — |
| 2008-09-08 | $53.61 | $211.19 | 3,767,000 | — | — |
| 2008-09-05 | $51.93 | $204.57 | 3,343,200 | — | — |
| 2008-09-04 | $51.87 | $204.34 | 3,737,667 | — | — |
| 2008-09-03 | $51.36 | $202.33 | 3,246,467 | — | — |
| 2008-09-02 | $52.02 | $204.93 | 2,790,467 | — | — |
| 2008-08-29 | $52.32 | $206.11 | 2,059,767 | — | — |
| 2008-08-28 | $53.52 | $210.84 | 1,280,900 | — | — |
| 2008-08-27 | $53.19 | $209.54 | 1,386,267 | — | — |
| 2008-08-26 | $53.10 | $209.18 | 2,234,733 | — | — |
| 2008-08-25 | $52.77 | $207.88 | 1,694,567 | — | — |
| 2008-08-22 | $53.49 | $210.72 | 1,119,467 | — | — |
| 2008-08-21 | $52.98 | $208.71 | 2,039,333 | — | — |
| 2008-08-20 | $53.10 | $209.18 | 2,289,100 | — | — |
| 2008-08-19 | $53.07 | $209.06 | 1,699,600 | — | — |
| 2008-08-18 | $53.67 | $211.43 | 1,859,067 | — | — |
| 2008-08-15 | $53.34 | $210.13 | 1,631,600 | — | — |
| 2008-08-14 | $52.71 | $207.64 | 2,290,467 | — | — |
| 2008-08-13 | $53.28 | $209.89 | 2,831,000 | — | — |
| 2008-08-12 | $53.55 | $208.24 | 3,695,400 | — | — |
| 2008-08-11 | $55.62 | $216.28 | 3,712,300 | — | — |
| 2008-08-08 | $54.54 | $212.09 | 3,878,367 | — | — |
| 2008-08-07 | $52.26 | $203.22 | 2,125,933 | — | — |
| 2008-08-06 | $52.32 | $203.45 | 3,030,267 | — | — |
| 2008-08-05 | $52.98 | $206.02 | 2,779,600 | — | — |
| 2008-08-04 | $52.11 | $202.64 | 2,444,967 | — | — |
| 2008-08-01 | $51.51 | $200.30 | 2,635,033 | — | — |
| 2008-07-31 | $52.74 | $205.09 | 2,517,700 | — | — |
| 2008-07-30 | $52.56 | $204.39 | 3,015,600 | — | — |
| 2008-07-29 | $51.81 | $201.47 | 2,269,667 | — | — |
| 2008-07-28 | $51.30 | $199.49 | 2,657,067 | — | — |
| 2008-07-25 | $51.57 | $200.54 | 1,782,133 | — | — |
| 2008-07-24 | $51.96 | $202.05 | 2,685,767 | — | — |
| 2008-07-23 | $51.66 | $200.89 | 2,035,300 | — | — |
| 2008-07-22 | $52.08 | $202.52 | 2,351,733 | — | — |
| 2008-07-21 | $52.08 | $202.52 | 2,486,333 | — | — |
| 2008-07-18 | $52.14 | $202.75 | 3,402,400 | — | — |
| 2008-07-17 | $51.54 | $200.42 | 3,550,900 | — | — |
| 2008-07-16 | $51.24 | $199.25 | 2,492,867 | — | — |
| 2008-07-15 | $51.78 | $201.35 | 3,204,867 | — | — |
| 2008-07-14 | $51.60 | $200.65 | 2,332,333 | — | — |
| 2008-07-11 | $52.20 | $202.99 | 2,417,867 | — | — |
| 2008-07-10 | $52.35 | $203.57 | 2,873,033 | — | — |
| 2008-07-09 | $52.53 | $204.27 | 2,934,867 | — | — |
| 2008-07-08 | $52.44 | $203.92 | 3,679,767 | — | — |
| 2008-07-07 | $51.54 | $200.42 | 3,226,200 | — | — |
| 2008-07-03 | $51.33 | $199.60 | 1,760,067 | — | — |
| 2008-07-02 | $51.78 | $201.35 | 2,421,133 | — | — |
| 2008-07-01 | $51.81 | $201.47 | 3,179,933 | — | — |
| 2008-06-30 | $52.14 | $202.75 | 4,762,700 | — | — |
| 2008-06-27 | $51.21 | $199.14 | 3,802,233 | — | — |
| 2008-06-26 | $51.69 | $201.00 | 3,127,833 | — | — |
| 2008-06-25 | $53.22 | $206.95 | 2,399,200 | — | — |
| 2008-06-24 | $52.68 | $204.85 | 2,737,600 | — | — |
| 2008-06-23 | $53.22 | $206.95 | 2,275,000 | — | — |
| 2008-06-20 | $53.01 | $206.14 | 4,121,167 | — | — |
| 2008-06-19 | $54.36 | $211.39 | 2,597,233 | — | — |
| 2008-06-18 | $54.30 | $211.15 | 2,117,700 | — | — |
| 2008-06-17 | $54.60 | $212.32 | 1,809,100 | — | — |
| 2008-06-16 | $54.60 | $212.32 | 2,128,633 | — | — |
| 2008-06-13 | $54.45 | $211.74 | 2,357,767 | — | — |
| 2008-06-12 | $53.52 | $208.12 | 2,187,867 | — | — |
| 2008-06-11 | $53.82 | $209.29 | 3,519,600 | — | — |
| 2008-06-10 | $53.73 | $208.94 | 2,284,433 | — | — |
| 2008-06-09 | $54.30 | $211.15 | 2,260,300 | — | — |
| 2008-06-06 | $53.07 | $206.37 | 2,739,267 | — | — |
| 2008-06-05 | $54.51 | $211.97 | 3,194,567 | — | — |
| 2008-06-04 | $54.45 | $211.74 | 2,538,933 | — | — |
| 2008-06-03 | $53.91 | $209.64 | 2,898,367 | — | — |
| 2008-06-02 | $54.33 | $211.27 | 2,530,633 | — | — |
| 2008-05-30 | $55.44 | $215.58 | 2,353,267 | — | — |
| 2008-05-29 | $55.26 | $214.88 | 1,805,400 | — | — |
| 2008-05-28 | $55.20 | $214.65 | 1,878,867 | — | — |
| 2008-05-27 | $54.90 | $213.48 | 1,767,600 | — | — |
| 2008-05-23 | $54.63 | $212.44 | 1,708,233 | — | — |
| 2008-05-22 | $55.89 | $217.33 | 1,413,833 | — | — |
| 2008-05-21 | $55.62 | $216.28 | 2,159,933 | — | — |
| 2008-05-20 | $55.77 | $216.87 | 1,913,867 | — | — |
| 2008-05-19 | $56.19 | $218.50 | 1,492,467 | — | — |
| 2008-05-16 | $55.62 | $216.28 | 1,624,567 | — | — |
| 2008-05-15 | $55.56 | $216.05 | 2,206,167 | — | — |
| 2008-05-14 | $56.67 | $217.80 | 2,536,167 | — | — |
| 2008-05-13 | $55.77 | $214.34 | 1,879,200 | — | — |
| 2008-05-12 | $56.13 | $215.73 | 1,435,300 | — | — |
| 2008-05-09 | $55.38 | $212.84 | 2,317,533 | — | — |
| 2008-05-08 | $55.65 | $213.88 | 1,770,200 | — | — |
| 2008-05-07 | $55.41 | $212.96 | 1,940,100 | — | — |
| 2008-05-06 | $56.28 | $216.30 | 2,777,533 | — | — |
| 2008-05-05 | $56.19 | $215.96 | 2,546,933 | — | — |
| 2008-05-02 | $56.97 | $218.95 | 3,011,367 | — | — |
| 2008-05-01 | $56.01 | $215.26 | 2,340,700 | — | — |
| 2008-04-30 | $54.93 | $211.11 | 2,028,533 | — | — |
| 2008-04-29 | $54.60 | $209.85 | 1,876,500 | — | — |
| 2008-04-28 | $54.84 | $210.77 | 2,210,767 | — | — |
| 2008-04-25 | $55.41 | $212.96 | 2,055,433 | — | — |
| 2008-04-24 | $54.66 | $210.08 | 2,954,400 | — | — |
| 2008-04-23 | $55.17 | $212.04 | 2,861,867 | — | — |
| 2008-04-22 | $54.24 | $208.46 | 2,502,033 | — | — |
| 2008-04-21 | $54.81 | $210.65 | 2,551,567 | — | — |
| 2008-04-18 | $55.17 | $212.04 | 2,419,933 | — | — |
| 2008-04-17 | $54.96 | $211.23 | 2,572,333 | — | — |
| 2008-04-16 | $55.35 | $212.73 | 2,918,700 | — | — |
| 2008-04-15 | $54.12 | $208.00 | 2,274,000 | — | — |
| 2008-04-14 | $54.12 | $208.00 | 3,173,533 | — | — |
| 2008-04-11 | $54.54 | $209.62 | 1,822,100 | — | — |
| 2008-04-10 | $55.05 | $211.58 | 1,914,400 | — | — |
| 2008-04-09 | $55.11 | $211.81 | 1,559,167 | — | — |
| 2008-04-08 | $55.23 | $212.27 | 2,357,100 | — | — |
| 2008-04-07 | $54.81 | $210.65 | 1,960,067 | — | — |
| 2008-04-04 | $54.36 | $208.92 | 2,083,133 | — | — |
| 2008-04-03 | $54.57 | $209.73 | 1,795,967 | — | — |
| 2008-04-02 | $54.90 | $211.00 | 2,521,533 | — | — |
| 2008-04-01 | $54.39 | $209.04 | 2,195,967 | — | — |
| 2008-03-31 | $53.55 | $205.81 | 2,268,333 | — | — |
| 2008-03-28 | $53.13 | $204.20 | 1,942,567 | — | — |
| 2008-03-27 | $53.40 | $205.23 | 2,433,033 | — | — |
| 2008-03-26 | $53.82 | $206.85 | 2,165,533 | — | — |
| 2008-03-25 | $53.40 | $205.23 | 3,451,867 | — | — |
| 2008-03-24 | $54.03 | $207.66 | 2,155,233 | — | — |
| 2008-03-20 | $54.72 | $210.31 | 3,795,800 | — | — |
| 2008-03-19 | $53.25 | $204.66 | 3,558,067 | — | — |
| 2008-03-18 | $54.42 | $209.15 | 3,591,133 | — | — |
| 2008-03-17 | $53.82 | $206.85 | 4,354,233 | — | — |
| 2008-03-14 | $52.50 | $201.77 | 4,358,067 | — | — |
| 2008-03-13 | $53.25 | $204.66 | 3,566,200 | — | — |
| 2008-03-12 | $52.59 | $202.12 | 2,818,367 | — | — |
| 2008-03-11 | $53.37 | $205.12 | 3,344,167 | — | — |
| 2008-03-10 | $51.36 | $197.39 | 2,326,333 | — | — |
| 2008-03-07 | $51.42 | $197.62 | 2,963,200 | — | — |
| 2008-03-06 | $51.78 | $199.01 | 2,737,133 | — | — |
| 2008-03-05 | $52.86 | $203.16 | 2,785,467 | — | — |
| 2008-03-04 | $53.10 | $204.08 | 3,500,367 | — | — |
| 2008-03-03 | $53.07 | $203.97 | 2,604,133 | — | — |
| 2008-02-29 | $52.62 | $202.24 | 4,667,367 | — | — |
| 2008-02-28 | $53.79 | $206.73 | 4,213,833 | — | — |
| 2008-02-27 | $54.75 | $210.42 | 2,290,433 | — | — |
| 2008-02-26 | $55.23 | $212.27 | 3,589,900 | — | — |
| 2008-02-25 | $55.20 | $212.15 | 2,718,567 | — | — |
| 2008-02-22 | $54.66 | $210.08 | 2,310,067 | — | — |
| 2008-02-21 | $53.73 | $206.50 | 2,547,200 | — | — |
| 2008-02-20 | $54.84 | $210.77 | 2,585,233 | — | — |
| 2008-02-19 | $54.51 | $209.50 | 1,964,167 | — | — |
| 2008-02-15 | $54.24 | $208.46 | 2,284,533 | — | — |
| 2008-02-14 | $54.48 | $209.38 | 2,244,333 | — | — |
| 2008-02-13 | $55.26 | $212.38 | 2,526,400 | — | — |
| 2008-02-12 | $56.10 | $213.07 | 2,797,667 | — | — |
| 2008-02-11 | $55.50 | $210.80 | 3,276,333 | — | — |
| 2008-02-08 | $55.17 | $209.54 | 2,416,467 | — | — |
| 2008-02-07 | $55.17 | $209.54 | 4,989,733 | — | — |
| 2008-02-06 | $56.52 | $214.67 | 3,268,400 | — | — |
| 2008-02-05 | $55.56 | $211.02 | 3,164,567 | — | — |
| 2008-02-04 | $57.72 | $219.23 | 2,580,800 | — | — |
| 2008-02-01 | $56.67 | $215.24 | 2,128,267 | — | — |
| 2008-01-31 | $55.95 | $212.50 | 3,893,900 | — | — |
| 2008-01-30 | $55.20 | $209.66 | 2,757,733 | — | — |
| 2008-01-29 | $55.05 | $209.09 | 2,318,500 | — | — |
| 2008-01-28 | $54.99 | $208.86 | 2,304,567 | — | — |
| 2008-01-25 | $53.85 | $204.53 | 3,894,933 | — | — |
| 2008-01-24 | $55.20 | $209.66 | 3,382,700 | — | — |
| 2008-01-23 | $56.97 | $216.38 | 5,087,733 | — | — |
| 2008-01-22 | $55.53 | $210.91 | 4,398,200 | — | — |
| 2008-01-18 | $57.48 | $218.32 | 3,640,933 | — | — |
| 2008-01-17 | $58.11 | $220.71 | 3,344,767 | — | — |
| 2008-01-16 | $59.85 | $227.32 | 3,019,133 | — | — |
| 2008-01-15 | $59.73 | $226.86 | 2,844,733 | — | — |
| 2008-01-14 | $60.75 | $230.74 | 1,838,000 | — | — |
| 2008-01-11 | $60.54 | $229.94 | 2,010,833 | — | — |
| 2008-01-10 | $61.32 | $232.90 | 2,212,867 | — | — |
| 2008-01-09 | $61.41 | $233.24 | 2,284,067 | — | — |
| 2008-01-08 | $60.75 | $230.74 | 2,831,600 | — | — |
| 2008-01-07 | $60.93 | $231.42 | 2,323,667 | — | — |
| 2008-01-04 | $59.40 | $225.61 | 2,108,933 | — | — |
| 2008-01-03 | $59.43 | $225.72 | 1,654,067 | — | — |
| 2008-01-02 | $59.25 | $225.04 | 2,407,167 | — | — |