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
- 1973-02-21 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 | $35.15 | $51.37 | 1,754,800 | — | — |
| 2008-12-30 | $34.38 | $50.24 | 1,850,600 | — | — |
| 2008-12-29 | $33.77 | $49.35 | 1,237,500 | — | — |
| 2008-12-26 | $34.06 | $49.78 | 670,800 | — | — |
| 2008-12-24 | $33.75 | $49.32 | 500,700 | — | — |
| 2008-12-23 | $33.78 | $49.37 | 1,317,100 | — | — |
| 2008-12-22 | $33.98 | $49.66 | 1,570,400 | — | — |
| 2008-12-19 | $34.71 | $50.73 | 3,417,700 | — | — |
| 2008-12-18 | $35.41 | $51.75 | 1,976,200 | — | — |
| 2008-12-17 | $35.53 | $51.92 | 2,142,300 | — | — |
| 2008-12-16 | $36.87 | $53.88 | 2,307,500 | — | — |
| 2008-12-15 | $35.05 | $51.22 | 1,506,800 | — | — |
| 2008-12-12 | $35.56 | $51.97 | 1,979,500 | — | — |
| 2008-12-11 | $34.36 | $50.01 | 2,334,300 | — | — |
| 2008-12-10 | $35.64 | $51.87 | 2,809,100 | — | — |
| 2008-12-09 | $36.51 | $53.14 | 2,186,000 | — | — |
| 2008-12-08 | $37.71 | $54.89 | 2,447,600 | — | — |
| 2008-12-05 | $36.93 | $53.75 | 2,018,400 | — | — |
| 2008-12-04 | $35.44 | $51.58 | 2,150,500 | — | — |
| 2008-12-03 | $36.33 | $52.88 | 3,012,300 | — | — |
| 2008-12-02 | $35.55 | $51.74 | 2,388,100 | — | — |
| 2008-12-01 | $34.57 | $50.32 | 2,797,400 | — | — |
| 2008-11-28 | $38.39 | $55.88 | 1,184,500 | — | — |
| 2008-11-26 | $37.62 | $54.76 | 3,597,800 | — | — |
| 2008-11-25 | $36.26 | $52.78 | 4,467,300 | — | — |
| 2008-11-24 | $34.10 | $49.63 | 3,849,100 | — | — |
| 2008-11-21 | $33.07 | $48.13 | 5,704,600 | — | — |
| 2008-11-20 | $30.83 | $44.87 | 4,547,000 | — | — |
| 2008-11-19 | $32.01 | $46.59 | 3,897,500 | — | — |
| 2008-11-18 | $33.92 | $49.37 | 4,363,900 | — | — |
| 2008-11-17 | $33.08 | $48.15 | 4,388,900 | — | — |
| 2008-11-14 | $32.77 | $47.70 | 5,926,700 | — | — |
| 2008-11-13 | $34.07 | $49.59 | 26,943,400 | — | — |
| 2008-11-12 | $30.62 | $44.57 | 10,058,600 | — | — |
| 2008-11-11 | $31.78 | $46.26 | 5,137,800 | — | — |
| 2008-11-10 | $33.36 | $48.55 | 5,241,500 | — | — |
| 2008-11-07 | $36.57 | $53.23 | 1,599,000 | — | — |
| 2008-11-06 | $35.32 | $51.41 | 2,162,600 | — | — |
| 2008-11-05 | $36.91 | $53.72 | 1,528,600 | — | — |
| 2008-11-04 | $38.96 | $56.71 | 1,897,500 | — | — |
| 2008-11-03 | $37.38 | $54.41 | 1,999,600 | — | — |
| 2008-10-31 | $37.26 | $54.23 | 2,124,100 | — | — |
| 2008-10-30 | $37.75 | $54.94 | 2,596,200 | — | — |
| 2008-10-29 | $36.68 | $53.39 | 2,593,700 | — | — |
| 2008-10-28 | $37.00 | $53.85 | 4,246,800 | — | — |
| 2008-10-27 | $35.43 | $51.57 | 3,198,200 | — | — |
| 2008-10-24 | $37.79 | $55.00 | 3,477,800 | — | — |
| 2008-10-23 | $40.20 | $58.51 | 3,876,400 | — | — |
| 2008-10-22 | $38.93 | $56.66 | 2,851,400 | — | — |
| 2008-10-21 | $41.34 | $60.17 | 1,409,800 | — | — |
| 2008-10-20 | $42.81 | $62.31 | 2,387,200 | — | — |
| 2008-10-17 | $39.85 | $58.00 | 3,118,700 | — | — |
| 2008-10-16 | $40.38 | $58.77 | 4,659,500 | — | — |
| 2008-10-15 | $37.63 | $54.77 | 2,634,900 | — | — |
| 2008-10-14 | $42.19 | $61.41 | 2,845,900 | — | — |
| 2008-10-13 | $44.01 | $64.06 | 2,069,000 | — | — |
| 2008-10-10 | $39.50 | $57.49 | 4,113,400 | — | — |
| 2008-10-09 | $38.84 | $56.53 | 3,290,800 | — | — |
| 2008-10-08 | $42.50 | $61.86 | 4,592,300 | — | — |
| 2008-10-07 | $41.36 | $60.20 | 4,232,400 | — | — |
| 2008-10-06 | $42.70 | $62.15 | 4,426,700 | — | — |
| 2008-10-03 | $45.12 | $65.67 | 2,730,800 | — | — |
| 2008-10-02 | $46.39 | $67.52 | 3,209,500 | — | — |
| 2008-10-01 | $48.99 | $71.30 | 2,979,700 | — | — |
| 2008-09-30 | $48.52 | $70.62 | 2,457,600 | — | — |
| 2008-09-29 | $47.05 | $68.48 | 2,363,100 | — | — |
| 2008-09-26 | $49.70 | $72.34 | 1,445,400 | — | — |
| 2008-09-25 | $49.42 | $71.93 | 1,671,100 | — | — |
| 2008-09-24 | $48.04 | $69.92 | 1,426,200 | — | — |
| 2008-09-23 | $47.76 | $69.51 | 1,437,200 | — | — |
| 2008-09-22 | $47.75 | $69.50 | 1,242,300 | — | — |
| 2008-09-19 | $50.01 | $72.79 | 2,686,500 | — | — |
| 2008-09-18 | $49.39 | $71.89 | 3,354,900 | — | — |
| 2008-09-17 | $46.38 | $67.51 | 2,461,300 | — | — |
| 2008-09-16 | $48.70 | $70.88 | 1,998,600 | — | — |
| 2008-09-15 | $47.57 | $69.24 | 1,401,500 | — | — |
| 2008-09-12 | $48.38 | $70.42 | 1,237,500 | — | — |
| 2008-09-11 | $47.90 | $69.53 | 1,451,700 | — | — |
| 2008-09-10 | $46.97 | $68.18 | 1,491,700 | — | — |
| 2008-09-09 | $47.09 | $68.35 | 2,013,700 | — | — |
| 2008-09-08 | $47.12 | $68.40 | 1,945,200 | — | — |
| 2008-09-05 | $45.46 | $65.99 | 935,500 | — | — |
| 2008-09-04 | $45.70 | $66.33 | 1,459,100 | — | — |
| 2008-09-03 | $46.13 | $66.96 | 934,300 | — | — |
| 2008-09-02 | $46.16 | $67.00 | 1,345,200 | — | — |
| 2008-08-29 | $45.74 | $66.39 | 705,900 | — | — |
| 2008-08-28 | $46.18 | $67.03 | 1,087,800 | — | — |
| 2008-08-27 | $45.05 | $65.39 | 911,000 | — | — |
| 2008-08-26 | $44.99 | $65.30 | 672,200 | — | — |
| 2008-08-25 | $45.01 | $65.33 | 794,900 | — | — |
| 2008-08-22 | $45.64 | $66.25 | 517,900 | — | — |
| 2008-08-21 | $45.34 | $65.81 | 786,500 | — | — |
| 2008-08-20 | $45.07 | $65.42 | 1,075,600 | — | — |
| 2008-08-19 | $45.10 | $65.46 | 873,900 | — | — |
| 2008-08-18 | $45.85 | $66.55 | 915,000 | — | — |
| 2008-08-15 | $46.36 | $67.29 | 905,100 | — | — |
| 2008-08-14 | $46.25 | $67.13 | 1,364,500 | — | — |
| 2008-08-13 | $45.85 | $66.55 | 1,117,100 | — | — |
| 2008-08-12 | $45.74 | $66.39 | 1,346,300 | — | — |
| 2008-08-11 | $45.43 | $65.94 | 1,279,400 | — | — |
| 2008-08-08 | $45.10 | $65.46 | 944,100 | — | — |
| 2008-08-07 | $44.36 | $64.39 | 1,144,800 | — | — |
| 2008-08-06 | $45.18 | $65.58 | 1,272,300 | — | — |
| 2008-08-05 | $45.22 | $65.64 | 2,473,800 | — | — |
| 2008-08-04 | $43.80 | $63.58 | 2,160,300 | — | — |
| 2008-08-01 | $44.00 | $63.87 | 1,392,800 | — | — |
| 2008-07-31 | $44.70 | $64.88 | 1,545,900 | — | — |
| 2008-07-30 | $45.24 | $65.67 | 1,151,100 | — | — |
| 2008-07-29 | $44.69 | $64.87 | 1,171,400 | — | — |
| 2008-07-28 | $44.15 | $64.08 | 1,751,300 | — | — |
| 2008-07-25 | $43.79 | $63.56 | 1,363,400 | — | — |
| 2008-07-24 | $44.10 | $64.01 | 1,652,800 | — | — |
| 2008-07-23 | $44.29 | $64.29 | 1,474,900 | — | — |
| 2008-07-22 | $43.99 | $63.85 | 1,992,900 | — | — |
| 2008-07-21 | $44.25 | $64.23 | 1,755,400 | — | — |
| 2008-07-18 | $44.07 | $63.97 | 1,838,900 | — | — |
| 2008-07-17 | $44.23 | $64.20 | 1,685,500 | — | — |
| 2008-07-16 | $44.10 | $64.01 | 2,232,000 | — | — |
| 2008-07-15 | $43.36 | $62.94 | 2,492,500 | — | — |
| 2008-07-14 | $43.35 | $62.92 | 2,264,700 | — | — |
| 2008-07-11 | $43.02 | $62.44 | 2,973,300 | — | — |
| 2008-07-10 | $43.30 | $62.85 | 4,086,300 | — | — |
| 2008-07-09 | $43.06 | $62.50 | 2,287,400 | — | — |
| 2008-07-08 | $44.04 | $63.93 | 2,147,400 | — | — |
| 2008-07-07 | $43.62 | $63.32 | 1,751,400 | — | — |
| 2008-07-03 | $44.48 | $64.56 | 1,842,200 | — | — |
| 2008-07-02 | $42.44 | $61.60 | 1,748,700 | — | — |
| 2008-07-01 | $43.07 | $62.52 | 1,875,600 | — | — |
| 2008-06-30 | $42.99 | $62.40 | 1,389,100 | — | — |
| 2008-06-27 | $43.68 | $63.40 | 1,392,200 | — | — |
| 2008-06-26 | $43.60 | $63.29 | 1,267,200 | — | — |
| 2008-06-25 | $44.74 | $64.94 | 1,269,400 | — | — |
| 2008-06-24 | $43.49 | $63.13 | 1,679,400 | — | — |
| 2008-06-23 | $44.87 | $65.13 | 947,800 | — | — |
| 2008-06-20 | $44.15 | $64.08 | 1,180,400 | — | — |
| 2008-06-19 | $44.94 | $65.23 | 865,700 | — | — |
| 2008-06-18 | $44.61 | $64.75 | 778,500 | — | — |
| 2008-06-17 | $44.93 | $65.22 | 1,002,900 | — | — |
| 2008-06-16 | $45.53 | $66.09 | 962,900 | — | — |
| 2008-06-13 | $45.79 | $66.47 | 1,243,800 | — | — |
| 2008-06-12 | $44.86 | $64.93 | 1,012,900 | — | — |
| 2008-06-11 | $43.85 | $63.47 | 1,065,300 | — | — |
| 2008-06-10 | $44.75 | $64.77 | 1,257,000 | — | — |
| 2008-06-09 | $44.74 | $64.75 | 754,700 | — | — |
| 2008-06-06 | $44.41 | $64.28 | 922,300 | — | — |
| 2008-06-05 | $45.93 | $66.48 | 776,200 | — | — |
| 2008-06-04 | $44.65 | $64.62 | 834,200 | — | — |
| 2008-06-03 | $44.24 | $64.03 | 795,200 | — | — |
| 2008-06-02 | $44.31 | $64.13 | 707,600 | — | — |
| 2008-05-30 | $44.83 | $64.88 | 658,800 | — | — |
| 2008-05-29 | $44.65 | $64.62 | 992,600 | — | — |
| 2008-05-28 | $44.86 | $64.93 | 1,470,000 | — | — |
| 2008-05-27 | $43.61 | $63.12 | 1,606,900 | — | — |
| 2008-05-23 | $43.77 | $63.35 | 1,559,900 | — | — |
| 2008-05-22 | $44.26 | $64.06 | 1,210,600 | — | — |
| 2008-05-21 | $44.29 | $64.10 | 1,157,100 | — | — |
| 2008-05-20 | $45.25 | $65.49 | 1,335,500 | — | — |
| 2008-05-19 | $45.74 | $66.20 | 1,105,100 | — | — |
| 2008-05-16 | $46.70 | $67.59 | 871,400 | — | — |
| 2008-05-15 | $46.08 | $66.69 | 814,700 | — | — |
| 2008-05-14 | $45.89 | $66.42 | 726,400 | — | — |
| 2008-05-13 | $45.42 | $65.74 | 1,235,400 | — | — |
| 2008-05-12 | $45.03 | $65.17 | 1,087,700 | — | — |
| 2008-05-09 | $45.15 | $65.35 | 680,500 | — | — |
| 2008-05-08 | $45.78 | $66.26 | 762,400 | — | — |
| 2008-05-07 | $45.40 | $65.71 | 735,700 | — | — |
| 2008-05-06 | $46.05 | $66.65 | 1,206,700 | — | — |
| 2008-05-05 | $46.04 | $66.63 | 867,600 | — | — |
| 2008-05-02 | $46.00 | $66.58 | 907,300 | — | — |
| 2008-05-01 | $45.80 | $66.29 | 1,596,900 | — | — |
| 2008-04-30 | $45.96 | $66.52 | 1,317,500 | — | — |
| 2008-04-29 | $46.34 | $67.07 | 1,505,500 | — | — |
| 2008-04-28 | $46.75 | $67.66 | 1,048,400 | — | — |
| 2008-04-25 | $47.50 | $68.75 | 874,600 | — | — |
| 2008-04-24 | $46.83 | $67.78 | 1,438,600 | — | — |
| 2008-04-23 | $47.24 | $68.37 | 1,551,200 | — | — |
| 2008-04-22 | $47.62 | $68.92 | 1,009,600 | — | — |
| 2008-04-21 | $48.10 | $69.62 | 959,100 | — | — |
| 2008-04-18 | $47.93 | $69.37 | 1,495,500 | — | — |
| 2008-04-17 | $46.57 | $67.40 | 1,292,200 | — | — |
| 2008-04-16 | $46.97 | $67.98 | 1,323,300 | — | — |
| 2008-04-15 | $45.31 | $65.58 | 1,043,500 | — | — |
| 2008-04-14 | $45.17 | $65.38 | 1,281,500 | — | — |
| 2008-04-11 | $44.59 | $64.54 | 1,649,000 | — | — |
| 2008-04-10 | $44.97 | $65.09 | 1,423,400 | — | — |
| 2008-04-09 | $44.42 | $64.29 | 809,700 | — | — |
| 2008-04-08 | $44.75 | $64.77 | 819,400 | — | — |
| 2008-04-07 | $44.60 | $64.55 | 1,042,400 | — | — |
| 2008-04-04 | $44.80 | $64.84 | 1,367,500 | — | — |
| 2008-04-03 | $44.89 | $64.97 | 1,689,800 | — | — |
| 2008-04-02 | $45.55 | $65.93 | 2,795,200 | — | — |
| 2008-04-01 | $44.99 | $65.12 | 1,933,300 | — | — |
| 2008-03-31 | $43.43 | $62.86 | 1,676,600 | — | — |
| 2008-03-28 | $42.88 | $62.06 | 1,492,700 | — | — |
| 2008-03-27 | $43.49 | $62.94 | 1,681,900 | — | — |
| 2008-03-26 | $43.75 | $63.32 | 1,273,900 | — | — |
| 2008-03-25 | $44.20 | $63.97 | 1,239,200 | — | — |
| 2008-03-24 | $43.84 | $63.45 | 1,399,000 | — | — |
| 2008-03-20 | $43.30 | $62.67 | 2,147,400 | — | — |
| 2008-03-19 | $43.44 | $62.87 | 1,929,500 | — | — |
| 2008-03-18 | $44.68 | $64.67 | 2,056,100 | — | — |
| 2008-03-17 | $42.97 | $62.19 | 2,068,600 | — | — |
| 2008-03-14 | $43.72 | $63.28 | 2,439,000 | — | — |
| 2008-03-13 | $44.27 | $64.07 | 2,303,000 | — | — |
| 2008-03-12 | $44.57 | $64.51 | 1,767,900 | — | — |
| 2008-03-11 | $45.45 | $65.78 | 1,922,600 | — | — |
| 2008-03-10 | $43.25 | $62.60 | 2,211,500 | — | — |
| 2008-03-07 | $45.00 | $65.13 | 2,590,000 | — | — |
| 2008-03-06 | $45.63 | $65.85 | 1,413,100 | — | — |
| 2008-03-05 | $46.14 | $66.59 | 2,283,800 | — | — |
| 2008-03-04 | $45.86 | $66.19 | 2,426,500 | — | — |
| 2008-03-03 | $46.98 | $67.80 | 1,375,500 | — | — |
| 2008-02-29 | $46.79 | $67.53 | 1,235,600 | — | — |
| 2008-02-28 | $48.01 | $69.29 | 1,224,300 | — | — |
| 2008-02-27 | $48.25 | $69.63 | 2,536,500 | — | — |
| 2008-02-26 | $48.03 | $69.32 | 1,207,700 | — | — |
| 2008-02-25 | $47.90 | $69.13 | 1,091,500 | — | — |
| 2008-02-22 | $46.95 | $67.76 | 1,145,600 | — | — |
| 2008-02-21 | $46.77 | $67.50 | 1,389,700 | — | — |
| 2008-02-20 | $47.50 | $68.55 | 1,246,000 | — | — |
| 2008-02-19 | $46.79 | $67.53 | 1,089,200 | — | — |
| 2008-02-15 | $46.32 | $66.85 | 1,276,000 | — | — |
| 2008-02-14 | $46.30 | $66.82 | 2,058,700 | — | — |
| 2008-02-13 | $47.62 | $68.73 | 1,939,700 | — | — |
| 2008-02-12 | $48.08 | $69.39 | 2,093,300 | — | — |
| 2008-02-11 | $47.98 | $69.24 | 786,200 | — | — |
| 2008-02-08 | $47.65 | $68.77 | 1,016,100 | — | — |
| 2008-02-07 | $47.74 | $68.90 | 1,289,400 | — | — |
| 2008-02-06 | $47.26 | $68.21 | 1,289,800 | — | — |
| 2008-02-05 | $47.75 | $68.91 | 984,900 | — | — |
| 2008-02-04 | $49.60 | $71.58 | 921,800 | — | — |
| 2008-02-01 | $49.02 | $70.75 | 1,078,000 | — | — |
| 2008-01-31 | $48.14 | $69.48 | 1,225,100 | — | — |
| 2008-01-30 | $47.53 | $68.60 | 920,700 | — | — |
| 2008-01-29 | $47.90 | $69.13 | 844,600 | — | — |
| 2008-01-28 | $47.95 | $69.20 | 1,115,200 | — | — |
| 2008-01-25 | $46.32 | $66.85 | 1,621,900 | — | — |
| 2008-01-24 | $47.36 | $68.35 | 1,357,800 | — | — |
| 2008-01-23 | $47.37 | $68.36 | 2,418,200 | — | — |
| 2008-01-22 | $45.80 | $66.10 | 2,157,400 | — | — |
| 2008-01-18 | $47.71 | $68.86 | 1,646,400 | — | — |
| 2008-01-17 | $47.04 | $67.89 | 1,941,800 | — | — |
| 2008-01-16 | $48.66 | $70.23 | 1,682,500 | — | — |
| 2008-01-15 | $48.74 | $70.34 | 1,406,200 | — | — |
| 2008-01-14 | $49.96 | $72.10 | 1,277,400 | — | — |
| 2008-01-11 | $49.21 | $71.02 | 1,452,200 | — | — |
| 2008-01-10 | $50.95 | $73.53 | 1,268,300 | — | — |
| 2008-01-09 | $50.21 | $72.46 | 1,472,200 | — | — |
| 2008-01-08 | $50.21 | $72.46 | 1,410,000 | — | — |
| 2008-01-07 | $51.24 | $73.95 | 2,262,100 | — | — |
| 2008-01-04 | $50.35 | $72.67 | 1,251,200 | — | — |
| 2008-01-03 | $50.77 | $73.27 | 1,255,400 | — | — |
| 2008-01-02 | $51.03 | $73.65 | 1,195,000 | — | — |