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
- 2001-10-30 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 | $42.13 | $42.13 | 3,272,000 | — | — |
| 2008-12-30 | $43.11 | $43.11 | 2,969,400 | — | — |
| 2008-12-29 | $40.46 | $40.46 | 2,029,500 | — | — |
| 2008-12-26 | $40.70 | $40.70 | 987,400 | — | — |
| 2008-12-24 | $40.50 | $40.50 | 730,200 | — | — |
| 2008-12-23 | $40.17 | $40.17 | 2,221,900 | — | — |
| 2008-12-22 | $40.49 | $40.49 | 4,205,700 | — | — |
| 2008-12-19 | $42.26 | $42.26 | 7,021,000 | — | — |
| 2008-12-18 | $40.37 | $40.37 | 4,097,600 | — | — |
| 2008-12-17 | $38.81 | $38.81 | 3,715,900 | — | — |
| 2008-12-16 | $39.48 | $39.48 | 5,250,400 | — | — |
| 2008-12-15 | $37.10 | $37.10 | 5,171,500 | — | — |
| 2008-12-12 | $36.62 | $36.62 | 4,437,100 | — | — |
| 2008-12-11 | $36.66 | $36.66 | 4,247,100 | — | — |
| 2008-12-10 | $35.62 | $35.62 | 2,379,600 | — | — |
| 2008-12-09 | $35.52 | $35.52 | 3,487,800 | — | — |
| 2008-12-08 | $36.77 | $36.77 | 3,746,500 | — | — |
| 2008-12-05 | $36.00 | $36.00 | 5,395,400 | — | — |
| 2008-12-04 | $34.17 | $34.17 | 4,289,200 | — | — |
| 2008-12-03 | $34.14 | $34.14 | 3,910,700 | — | — |
| 2008-12-02 | $33.71 | $33.71 | 4,996,300 | — | — |
| 2008-12-01 | $34.34 | $34.34 | 5,315,600 | — | — |
| 2008-11-28 | $35.60 | $35.60 | 1,693,400 | — | — |
| 2008-11-26 | $34.62 | $34.62 | 2,811,200 | — | — |
| 2008-11-25 | $33.93 | $33.93 | 4,638,700 | — | — |
| 2008-11-24 | $31.86 | $31.86 | 5,251,600 | — | — |
| 2008-11-21 | $30.08 | $30.08 | 8,226,500 | — | — |
| 2008-11-20 | $29.44 | $29.44 | 5,558,400 | — | — |
| 2008-11-19 | $32.11 | $32.11 | 4,327,800 | — | — |
| 2008-11-18 | $33.98 | $33.98 | 5,714,800 | — | — |
| 2008-11-17 | $34.06 | $34.06 | 3,901,000 | — | — |
| 2008-11-14 | $35.24 | $35.24 | 3,779,400 | — | — |
| 2008-11-13 | $35.50 | $35.50 | 6,879,600 | — | — |
| 2008-11-12 | $34.19 | $34.19 | 5,338,700 | — | — |
| 2008-11-11 | $36.24 | $36.24 | 6,408,500 | — | — |
| 2008-11-10 | $37.89 | $37.89 | 2,754,100 | — | — |
| 2008-11-07 | $38.71 | $38.71 | 2,728,500 | — | — |
| 2008-11-06 | $38.02 | $38.02 | 5,037,300 | — | — |
| 2008-11-05 | $38.51 | $38.51 | 3,390,300 | — | — |
| 2008-11-04 | $39.59 | $39.59 | 4,320,800 | — | — |
| 2008-11-03 | $39.75 | $39.75 | 3,255,600 | — | — |
| 2008-10-31 | $38.87 | $38.87 | 6,247,400 | — | — |
| 2008-10-30 | $37.14 | $37.14 | 5,076,600 | — | — |
| 2008-10-29 | $36.97 | $36.97 | 6,326,900 | — | — |
| 2008-10-28 | $40.33 | $40.33 | 5,175,500 | — | — |
| 2008-10-27 | $38.51 | $38.51 | 5,444,500 | — | — |
| 2008-10-24 | $40.40 | $40.40 | 4,901,500 | — | — |
| 2008-10-23 | $41.15 | $41.15 | 7,702,100 | — | — |
| 2008-10-22 | $39.80 | $39.80 | 6,380,700 | — | — |
| 2008-10-21 | $41.85 | $41.85 | 4,126,400 | — | — |
| 2008-10-20 | $41.98 | $41.98 | 2,898,400 | — | — |
| 2008-10-17 | $40.30 | $40.30 | 4,845,700 | — | — |
| 2008-10-16 | $39.92 | $39.92 | 5,460,000 | — | — |
| 2008-10-15 | $39.83 | $39.83 | 4,718,500 | — | — |
| 2008-10-14 | $44.07 | $44.07 | 6,921,400 | — | — |
| 2008-10-13 | $41.80 | $41.80 | 4,872,300 | — | — |
| 2008-10-10 | $35.30 | $35.30 | 7,732,300 | — | — |
| 2008-10-09 | $36.50 | $36.50 | 10,153,300 | — | — |
| 2008-10-08 | $40.44 | $40.44 | 4,283,400 | — | — |
| 2008-10-07 | $39.35 | $39.35 | 3,774,300 | — | — |
| 2008-10-06 | $42.01 | $42.01 | 4,203,300 | — | — |
| 2008-10-03 | $44.46 | $44.46 | 2,145,400 | — | — |
| 2008-10-02 | $45.51 | $45.51 | 2,710,500 | — | — |
| 2008-10-01 | $47.50 | $47.50 | 3,205,700 | — | — |
| 2008-09-30 | $46.77 | $46.77 | 3,537,000 | — | — |
| 2008-09-29 | $44.46 | $44.46 | 4,171,600 | — | — |
| 2008-09-26 | $46.69 | $46.69 | 4,008,900 | — | — |
| 2008-09-25 | $47.36 | $47.36 | 3,049,700 | — | — |
| 2008-09-24 | $45.64 | $45.64 | 2,349,500 | — | — |
| 2008-09-23 | $45.36 | $45.36 | 2,346,500 | — | — |
| 2008-09-22 | $46.12 | $46.12 | 2,950,000 | — | — |
| 2008-09-19 | $48.02 | $48.02 | 5,947,400 | — | — |
| 2008-09-18 | $47.62 | $47.62 | 5,998,800 | — | — |
| 2008-09-17 | $47.70 | $47.70 | 5,390,200 | — | — |
| 2008-09-16 | $49.23 | $49.23 | 5,533,600 | — | — |
| 2008-09-15 | $50.08 | $50.08 | 4,637,800 | — | — |
| 2008-09-12 | $51.14 | $51.14 | 3,653,200 | — | — |
| 2008-09-11 | $50.10 | $50.10 | 4,447,500 | — | — |
| 2008-09-10 | $49.17 | $49.17 | 3,797,000 | — | — |
| 2008-09-09 | $49.55 | $49.55 | 4,681,700 | — | — |
| 2008-09-08 | $50.94 | $50.94 | 4,413,800 | — | — |
| 2008-09-05 | $49.02 | $49.02 | 5,973,300 | — | — |
| 2008-09-04 | $50.24 | $50.24 | 4,608,500 | — | — |
| 2008-09-03 | $52.80 | $52.80 | 1,848,700 | — | — |
| 2008-09-02 | $52.27 | $52.27 | 3,180,400 | — | — |
| 2008-08-29 | $52.79 | $52.79 | 2,165,100 | — | — |
| 2008-08-28 | $53.06 | $53.06 | 2,365,600 | — | — |
| 2008-08-27 | $52.43 | $52.43 | 2,143,800 | — | — |
| 2008-08-26 | $52.49 | $52.49 | 2,040,200 | — | — |
| 2008-08-25 | $52.56 | $52.56 | 2,704,200 | — | — |
| 2008-08-22 | $54.49 | $54.49 | 2,895,000 | — | — |
| 2008-08-21 | $53.65 | $53.65 | 2,700,500 | — | — |
| 2008-08-20 | $53.25 | $53.25 | 3,286,800 | — | — |
| 2008-08-19 | $54.47 | $54.47 | 4,040,900 | — | — |
| 2008-08-18 | $55.96 | $55.96 | 3,130,600 | — | — |
| 2008-08-15 | $57.57 | $57.57 | 4,766,000 | — | — |
| 2008-08-14 | $56.10 | $56.10 | 2,143,700 | — | — |
| 2008-08-13 | $55.73 | $55.73 | 2,738,900 | — | — |
| 2008-08-12 | $56.09 | $56.09 | 2,586,000 | — | — |
| 2008-08-11 | $56.29 | $56.29 | 3,164,900 | — | — |
| 2008-08-08 | $55.83 | $55.83 | 4,157,900 | — | — |
| 2008-08-07 | $53.94 | $53.94 | 3,987,900 | — | — |
| 2008-08-06 | $53.79 | $53.79 | 3,929,100 | — | — |
| 2008-08-05 | $55.02 | $55.02 | 4,992,100 | — | — |
| 2008-08-04 | $53.54 | $53.54 | 4,955,800 | — | — |
| 2008-08-01 | $51.57 | $51.57 | 4,826,700 | — | — |
| 2008-07-31 | $52.45 | $52.45 | 6,437,200 | — | — |
| 2008-07-30 | $52.91 | $52.91 | 3,191,300 | — | — |
| 2008-07-29 | $53.00 | $53.00 | 2,816,600 | — | — |
| 2008-07-28 | $52.76 | $52.76 | 3,287,600 | — | — |
| 2008-07-25 | $52.90 | $52.90 | 3,092,900 | — | — |
| 2008-07-24 | $52.33 | $52.33 | 4,451,800 | — | — |
| 2008-07-23 | $53.17 | $53.17 | 10,837,200 | — | — |
| 2008-07-22 | $48.75 | $48.75 | 6,609,300 | — | — |
| 2008-07-21 | $45.66 | $45.66 | 2,666,700 | — | — |
| 2008-07-18 | $46.25 | $46.25 | 3,605,400 | — | — |
| 2008-07-17 | $46.07 | $46.07 | 4,442,600 | — | — |
| 2008-07-16 | $44.93 | $44.93 | 2,294,800 | — | — |
| 2008-07-15 | $44.40 | $44.40 | 3,384,600 | — | — |
| 2008-07-14 | $44.94 | $44.94 | 4,735,800 | — | — |
| 2008-07-11 | $44.87 | $44.87 | 5,010,700 | — | — |
| 2008-07-10 | $45.92 | $45.92 | 4,015,700 | — | — |
| 2008-07-09 | $47.55 | $47.55 | 3,897,800 | — | — |
| 2008-07-08 | $46.78 | $46.78 | 3,821,700 | — | — |
| 2008-07-07 | $45.80 | $45.80 | 5,737,500 | — | — |
| 2008-07-03 | $44.98 | $44.98 | 5,297,600 | — | — |
| 2008-07-02 | $47.15 | $47.15 | 5,490,700 | — | — |
| 2008-07-01 | $46.60 | $46.60 | 5,842,700 | — | — |
| 2008-06-30 | $47.66 | $47.66 | 3,813,500 | — | — |
| 2008-06-27 | $48.08 | $48.08 | 5,889,800 | — | — |
| 2008-06-26 | $47.78 | $47.78 | 4,114,200 | — | — |
| 2008-06-25 | $48.95 | $48.95 | 3,350,600 | — | — |
| 2008-06-24 | $49.00 | $49.00 | 4,340,900 | — | — |
| 2008-06-23 | $49.10 | $49.10 | 4,262,200 | — | — |
| 2008-06-20 | $48.30 | $48.30 | 7,682,300 | — | — |
| 2008-06-19 | $49.28 | $49.28 | 10,903,300 | — | — |
| 2008-06-18 | $51.96 | $51.96 | 3,862,400 | — | — |
| 2008-06-17 | $53.03 | $53.03 | 2,775,900 | — | — |
| 2008-06-16 | $53.14 | $53.14 | 2,858,400 | — | — |
| 2008-06-13 | $53.81 | $53.81 | 5,839,600 | — | — |
| 2008-06-12 | $52.46 | $52.46 | 5,587,500 | — | — |
| 2008-06-11 | $53.55 | $53.55 | 4,224,900 | — | — |
| 2008-06-10 | $54.58 | $54.58 | 2,938,800 | — | — |
| 2008-06-09 | $55.28 | $55.28 | 3,039,200 | — | — |
| 2008-06-06 | $55.44 | $55.44 | 4,100,500 | — | — |
| 2008-06-05 | $56.48 | $56.48 | 6,952,600 | — | — |
| 2008-06-04 | $54.97 | $54.97 | 5,531,800 | — | — |
| 2008-06-03 | $54.55 | $54.55 | 3,708,100 | — | — |
| 2008-06-02 | $55.24 | $55.24 | 4,928,900 | — | — |
| 2008-05-30 | $55.82 | $55.82 | 4,601,600 | — | — |
| 2008-05-29 | $56.66 | $56.66 | 3,877,100 | — | — |
| 2008-05-28 | $55.48 | $55.48 | 5,749,400 | — | — |
| 2008-05-27 | $54.99 | $54.99 | 7,321,500 | — | — |
| 2008-05-23 | $53.94 | $53.94 | 6,318,900 | — | — |
| 2008-05-22 | $55.45 | $55.45 | 6,523,000 | — | — |
| 2008-05-21 | $53.69 | $53.69 | 5,471,400 | — | — |
| 2008-05-20 | $52.44 | $52.44 | 6,142,500 | — | — |
| 2008-05-19 | $51.60 | $51.60 | 4,488,000 | — | — |
| 2008-05-16 | $51.53 | $51.53 | 5,187,300 | — | — |
| 2008-05-15 | $49.88 | $49.88 | 6,099,900 | — | — |
| 2008-05-14 | $50.94 | $50.94 | 6,308,200 | — | — |
| 2008-05-13 | $51.19 | $51.19 | 3,839,900 | — | — |
| 2008-05-12 | $52.52 | $52.52 | 2,730,000 | — | — |
| 2008-05-09 | $52.73 | $52.73 | 3,903,800 | — | — |
| 2008-05-08 | $52.51 | $52.51 | 5,297,700 | — | — |
| 2008-05-07 | $52.10 | $52.10 | 4,459,800 | — | — |
| 2008-05-06 | $51.83 | $51.83 | 2,754,600 | — | — |
| 2008-05-05 | $52.03 | $52.03 | 4,232,700 | — | — |
| 2008-05-02 | $51.33 | $51.33 | 5,323,700 | — | — |
| 2008-05-01 | $50.94 | $50.94 | 4,001,200 | — | — |
| 2008-04-30 | $49.75 | $49.75 | 3,650,100 | — | — |
| 2008-04-29 | $49.86 | $49.86 | 6,018,700 | — | — |
| 2008-04-28 | $50.10 | $50.10 | 3,730,000 | — | — |
| 2008-04-25 | $51.07 | $51.07 | 5,553,200 | — | — |
| 2008-04-24 | $49.00 | $49.00 | 4,603,800 | — | — |
| 2008-04-23 | $49.94 | $49.94 | 14,227,500 | — | — |
| 2008-04-22 | $46.55 | $46.55 | 8,877,300 | — | — |
| 2008-04-21 | $48.33 | $48.33 | 5,018,300 | — | — |
| 2008-04-18 | $48.44 | $48.44 | 3,333,300 | — | — |
| 2008-04-17 | $48.34 | $48.34 | 2,169,000 | — | — |
| 2008-04-16 | $48.22 | $48.22 | 4,616,900 | — | — |
| 2008-04-15 | $48.89 | $48.89 | 6,315,700 | — | — |
| 2008-04-14 | $47.37 | $47.37 | 4,136,300 | — | — |
| 2008-04-11 | $46.00 | $46.00 | 4,111,300 | — | — |
| 2008-04-10 | $46.34 | $46.34 | 3,473,300 | — | — |
| 2008-04-09 | $46.11 | $46.11 | 6,310,500 | — | — |
| 2008-04-08 | $46.57 | $46.57 | 8,344,700 | — | — |
| 2008-04-07 | $45.80 | $45.80 | 7,471,800 | — | — |
| 2008-04-04 | $46.20 | $46.20 | 5,177,700 | — | — |
| 2008-04-03 | $46.23 | $46.23 | 5,539,400 | — | — |
| 2008-04-02 | $45.98 | $45.98 | 6,208,600 | — | — |
| 2008-04-01 | $46.41 | $46.41 | 8,121,900 | — | — |
| 2008-03-31 | $44.13 | $44.13 | 7,232,100 | — | — |
| 2008-03-28 | $43.23 | $43.23 | 7,343,700 | — | — |
| 2008-03-27 | $44.85 | $44.85 | 5,639,100 | — | — |
| 2008-03-26 | $45.56 | $45.56 | 5,507,700 | — | — |
| 2008-03-25 | $45.80 | $45.80 | 6,384,200 | — | — |
| 2008-03-24 | $45.96 | $45.96 | 5,613,600 | — | — |
| 2008-03-20 | $45.84 | $45.84 | 9,559,200 | — | — |
| 2008-03-19 | $44.96 | $44.96 | 14,304,900 | — | — |
| 2008-03-18 | $47.14 | $47.14 | 10,673,700 | — | — |
| 2008-03-17 | $48.33 | $48.33 | 7,650,600 | — | — |
| 2008-03-14 | $47.09 | $47.09 | 8,226,300 | — | — |
| 2008-03-13 | $47.46 | $47.46 | 19,199,700 | — | — |
| 2008-03-12 | $46.45 | $46.45 | 32,090,100 | — | — |
| 2008-03-11 | $47.26 | $47.26 | 54,425,800 | — | — |
| 2008-03-10 | $65.92 | $65.92 | 8,208,200 | — | — |
| 2008-03-07 | $67.12 | $67.12 | 5,289,200 | — | — |
| 2008-03-06 | $69.19 | $69.19 | 4,283,200 | — | — |
| 2008-03-05 | $71.44 | $71.44 | 3,337,500 | — | — |
| 2008-03-04 | $70.71 | $70.71 | 3,815,300 | — | — |
| 2008-03-03 | $70.80 | $70.80 | 3,259,400 | — | — |
| 2008-02-29 | $70.08 | $70.08 | 6,993,000 | — | — |
| 2008-02-28 | $72.65 | $72.65 | 4,109,400 | — | — |
| 2008-02-27 | $73.75 | $73.75 | 6,490,900 | — | — |
| 2008-02-26 | $74.47 | $74.47 | 2,676,500 | — | — |
| 2008-02-25 | $74.58 | $74.58 | 2,452,300 | — | — |
| 2008-02-22 | $73.93 | $73.93 | 3,073,800 | — | — |
| 2008-02-21 | $74.23 | $74.23 | 2,449,300 | — | — |
| 2008-02-20 | $74.99 | $74.99 | 2,622,800 | — | — |
| 2008-02-19 | $75.01 | $75.01 | 2,872,800 | — | — |
| 2008-02-15 | $75.07 | $75.07 | 4,310,800 | — | — |
| 2008-02-14 | $73.71 | $73.71 | 4,897,600 | — | — |
| 2008-02-13 | $74.42 | $74.42 | 11,245,400 | — | — |
| 2008-02-12 | $75.88 | $75.88 | 4,199,400 | — | — |
| 2008-02-11 | $75.64 | $75.64 | 3,800,900 | — | — |
| 2008-02-08 | $76.63 | $76.63 | 3,751,000 | — | — |
| 2008-02-07 | $77.62 | $77.62 | 4,640,800 | — | — |
| 2008-02-06 | $78.92 | $78.92 | 4,071,200 | — | — |
| 2008-02-05 | $78.56 | $78.56 | 3,620,200 | — | — |
| 2008-02-04 | $78.80 | $78.80 | 2,518,000 | — | — |
| 2008-02-01 | $78.92 | $78.92 | 3,169,200 | — | — |
| 2008-01-31 | $78.20 | $78.20 | 5,672,500 | — | — |
| 2008-01-30 | $77.47 | $77.47 | 5,125,300 | — | — |
| 2008-01-29 | $76.48 | $76.48 | 3,355,500 | — | — |
| 2008-01-28 | $76.02 | $76.02 | 4,536,600 | — | — |
| 2008-01-25 | $74.69 | $74.69 | 6,765,900 | — | — |
| 2008-01-24 | $76.62 | $76.62 | 6,391,900 | — | — |
| 2008-01-23 | $75.85 | $75.85 | 11,835,600 | — | — |
| 2008-01-22 | $78.75 | $78.75 | 7,611,700 | — | — |
| 2008-01-18 | $82.88 | $82.88 | 4,271,700 | — | — |
| 2008-01-17 | $82.41 | $82.41 | 4,936,400 | — | — |
| 2008-01-16 | $83.46 | $83.46 | 7,902,300 | — | — |
| 2008-01-15 | $83.76 | $83.76 | 6,529,800 | — | — |
| 2008-01-14 | $86.33 | $86.33 | 4,713,600 | — | — |
| 2008-01-11 | $87.63 | $87.63 | 4,665,400 | — | — |
| 2008-01-10 | $88.37 | $88.37 | 4,080,200 | — | — |
| 2008-01-09 | $88.23 | $88.23 | 4,669,900 | — | — |
| 2008-01-08 | $88.48 | $88.48 | 4,124,600 | — | — |
| 2008-01-07 | $89.28 | $89.28 | 2,892,800 | — | — |
| 2008-01-04 | $87.57 | $87.57 | 3,027,600 | — | — |
| 2008-01-03 | $88.00 | $88.00 | 2,501,400 | — | — |
| 2008-01-02 | $87.00 | $87.00 | 3,383,000 | — | — |