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
- 1989-10-04 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 | $33.29 | $36.99 | 4,564,800 | — | — |
| 2008-12-30 | $32.91 | $36.57 | 4,941,600 | — | — |
| 2008-12-29 | $33.07 | $36.75 | 4,138,400 | — | — |
| 2008-12-26 | $32.13 | $35.71 | 2,414,400 | — | — |
| 2008-12-24 | $31.43 | $34.93 | 2,499,400 | — | — |
| 2008-12-23 | $31.67 | $35.19 | 6,431,800 | — | — |
| 2008-12-22 | $30.58 | $33.98 | 6,016,200 | — | — |
| 2008-12-19 | $32.48 | $36.09 | 9,103,000 | — | — |
| 2008-12-18 | $32.42 | $36.03 | 7,795,000 | — | — |
| 2008-12-17 | $34.80 | $38.67 | 7,371,600 | — | — |
| 2008-12-16 | $35.51 | $39.45 | 5,659,200 | — | — |
| 2008-12-15 | $34.57 | $38.42 | 7,980,400 | — | — |
| 2008-12-12 | $33.99 | $37.77 | 8,444,400 | — | — |
| 2008-12-11 | $36.03 | $40.04 | 8,293,200 | — | — |
| 2008-12-10 | $36.83 | $40.93 | 9,981,600 | — | — |
| 2008-12-09 | $35.20 | $39.12 | 8,870,800 | — | — |
| 2008-12-08 | $34.54 | $38.38 | 11,358,600 | — | — |
| 2008-12-05 | $33.97 | $37.75 | 11,795,200 | — | — |
| 2008-12-04 | $34.40 | $38.22 | 12,841,600 | — | — |
| 2008-12-03 | $39.99 | $44.44 | 7,577,800 | — | — |
| 2008-12-02 | $40.01 | $44.46 | 9,199,600 | — | — |
| 2008-12-01 | $38.05 | $42.28 | 10,518,400 | — | — |
| 2008-11-28 | $42.51 | $47.24 | 3,535,000 | — | — |
| 2008-11-26 | $44.24 | $49.16 | 10,518,800 | — | — |
| 2008-11-25 | $42.01 | $46.68 | 9,941,400 | — | — |
| 2008-11-24 | $41.82 | $46.47 | 10,860,000 | — | — |
| 2008-11-21 | $37.36 | $41.51 | 14,329,200 | — | — |
| 2008-11-20 | $32.49 | $36.10 | 13,552,400 | — | — |
| 2008-11-19 | $38.64 | $42.94 | 9,964,200 | — | — |
| 2008-11-18 | $41.26 | $45.86 | 8,401,000 | — | — |
| 2008-11-17 | $40.22 | $44.70 | 8,694,800 | — | — |
| 2008-11-14 | $40.31 | $44.80 | 11,116,200 | — | — |
| 2008-11-13 | $42.49 | $47.21 | 16,621,000 | — | — |
| 2008-11-12 | $38.08 | $42.32 | 11,027,000 | — | — |
| 2008-11-11 | $39.41 | $43.79 | 7,999,600 | — | — |
| 2008-11-10 | $40.55 | $45.06 | 7,057,000 | — | — |
| 2008-11-07 | $39.94 | $44.38 | 7,001,800 | — | — |
| 2008-11-06 | $38.58 | $42.88 | 8,642,800 | — | — |
| 2008-11-05 | $40.90 | $45.46 | 7,884,800 | — | — |
| 2008-11-04 | $42.08 | $46.76 | 9,918,200 | — | — |
| 2008-11-03 | $37.89 | $42.10 | 8,118,000 | — | — |
| 2008-10-31 | $40.46 | $44.96 | 8,335,000 | — | — |
| 2008-10-30 | $38.49 | $42.77 | 8,625,800 | — | — |
| 2008-10-29 | $36.29 | $40.33 | 11,876,400 | — | — |
| 2008-10-28 | $33.76 | $37.52 | 8,810,200 | — | — |
| 2008-10-27 | $31.50 | $35.00 | 7,576,800 | — | — |
| 2008-10-24 | $32.94 | $36.60 | 9,175,400 | — | — |
| 2008-10-23 | $33.15 | $36.84 | 9,998,800 | — | — |
| 2008-10-22 | $33.01 | $36.69 | 7,468,400 | — | — |
| 2008-10-21 | $36.18 | $40.20 | 10,182,000 | — | — |
| 2008-10-20 | $37.52 | $41.69 | 12,704,000 | — | — |
| 2008-10-17 | $34.47 | $38.30 | 14,720,800 | — | — |
| 2008-10-16 | $34.55 | $38.39 | 15,549,200 | — | — |
| 2008-10-15 | $30.58 | $33.99 | 13,485,800 | — | — |
| 2008-10-14 | $35.47 | $39.34 | 14,933,000 | — | — |
| 2008-10-13 | $35.88 | $39.79 | 11,410,000 | — | — |
| 2008-10-10 | $29.80 | $33.05 | 17,851,600 | — | — |
| 2008-10-09 | $32.18 | $35.69 | 10,513,800 | — | — |
| 2008-10-08 | $35.81 | $39.72 | 14,790,200 | — | — |
| 2008-10-07 | $35.58 | $39.46 | 12,350,400 | — | — |
| 2008-10-06 | $37.88 | $42.01 | 16,439,600 | — | — |
| 2008-10-03 | $39.97 | $44.33 | 8,929,600 | — | — |
| 2008-10-02 | $39.31 | $43.59 | 9,799,800 | — | — |
| 2008-10-01 | $44.87 | $49.77 | 8,002,000 | — | — |
| 2008-09-30 | $44.73 | $49.61 | 7,051,600 | — | — |
| 2008-09-29 | $42.41 | $47.04 | 10,754,000 | — | — |
| 2008-09-26 | $47.26 | $52.42 | 5,871,400 | — | — |
| 2008-09-25 | $48.44 | $53.73 | 5,791,400 | — | — |
| 2008-09-24 | $47.38 | $52.55 | 5,818,400 | — | — |
| 2008-09-23 | $47.58 | $52.77 | 9,694,000 | — | — |
| 2008-09-22 | $47.84 | $53.06 | 7,158,400 | — | — |
| 2008-09-19 | $48.50 | $53.79 | 11,028,400 | — | — |
| 2008-09-18 | $46.26 | $51.30 | 11,436,400 | — | — |
| 2008-09-17 | $44.40 | $49.25 | 15,636,400 | — | — |
| 2008-09-16 | $43.54 | $48.29 | 12,354,400 | — | — |
| 2008-09-15 | $42.67 | $47.33 | 12,568,800 | — | — |
| 2008-09-12 | $45.41 | $50.37 | 8,002,400 | — | — |
| 2008-09-11 | $44.29 | $49.12 | 11,355,400 | — | — |
| 2008-09-10 | $43.91 | $48.70 | 15,704,000 | — | — |
| 2008-09-09 | $42.20 | $46.80 | 11,614,000 | — | — |
| 2008-09-08 | $46.15 | $51.18 | 11,080,600 | — | — |
| 2008-09-05 | $47.89 | $53.12 | 9,791,400 | — | — |
| 2008-09-04 | $46.72 | $51.82 | 9,738,800 | — | — |
| 2008-09-03 | $47.06 | $52.19 | 10,270,800 | — | — |
| 2008-09-02 | $47.96 | $53.19 | 9,066,400 | — | — |
| 2008-08-29 | $52.21 | $57.91 | 5,687,600 | — | — |
| 2008-08-28 | $52.67 | $58.42 | 7,273,400 | — | — |
| 2008-08-27 | $54.58 | $60.54 | 5,658,800 | — | — |
| 2008-08-26 | $53.88 | $59.76 | 9,409,800 | — | — |
| 2008-08-25 | $51.11 | $56.68 | 4,941,800 | — | — |
| 2008-08-22 | $51.82 | $57.47 | 5,172,000 | — | — |
| 2008-08-21 | $53.15 | $58.96 | 6,794,600 | — | — |
| 2008-08-20 | $52.80 | $58.56 | 10,557,800 | — | — |
| 2008-08-19 | $49.94 | $55.39 | 8,332,200 | — | — |
| 2008-08-18 | $47.37 | $52.54 | 6,152,400 | — | — |
| 2008-08-15 | $47.80 | $53.02 | 5,758,600 | — | — |
| 2008-08-14 | $48.53 | $53.82 | 7,023,400 | — | — |
| 2008-08-13 | $49.79 | $55.22 | 5,845,200 | — | — |
| 2008-08-12 | $47.65 | $52.85 | 8,546,800 | — | — |
| 2008-08-11 | $47.68 | $52.88 | 6,465,000 | — | — |
| 2008-08-08 | $46.93 | $52.05 | 7,011,200 | — | — |
| 2008-08-07 | $47.81 | $53.03 | 10,104,000 | — | — |
| 2008-08-06 | $48.99 | $54.34 | 8,380,400 | — | — |
| 2008-08-05 | $47.40 | $52.57 | 10,808,600 | — | — |
| 2008-08-04 | $46.64 | $51.73 | 8,485,600 | — | — |
| 2008-08-01 | $50.24 | $55.73 | 7,621,800 | — | — |
| 2008-07-31 | $50.26 | $55.75 | 8,917,600 | — | — |
| 2008-07-30 | $52.58 | $58.31 | 10,114,400 | — | — |
| 2008-07-29 | $50.01 | $55.46 | 10,397,600 | — | — |
| 2008-07-28 | $50.94 | $56.50 | 6,589,000 | — | — |
| 2008-07-25 | $52.03 | $57.70 | 7,666,400 | — | — |
| 2008-07-24 | $50.59 | $56.11 | 11,492,400 | — | — |
| 2008-07-23 | $51.51 | $57.13 | 9,418,800 | — | — |
| 2008-07-22 | $53.22 | $59.02 | 10,187,400 | — | — |
| 2008-07-21 | $54.51 | $60.46 | 6,666,400 | — | — |
| 2008-07-18 | $53.20 | $59.00 | 6,814,600 | — | — |
| 2008-07-17 | $52.31 | $58.02 | 12,262,600 | — | — |
| 2008-07-16 | $54.22 | $60.14 | 10,839,200 | — | — |
| 2008-07-15 | $55.74 | $61.82 | 8,590,600 | — | — |
| 2008-07-14 | $59.52 | $65.95 | 5,798,800 | — | — |
| 2008-07-11 | $59.28 | $65.68 | 8,638,800 | — | — |
| 2008-07-10 | $58.24 | $64.54 | 6,451,200 | — | — |
| 2008-07-09 | $55.60 | $61.60 | 7,468,600 | — | — |
| 2008-07-08 | $58.67 | $65.01 | 12,393,000 | — | — |
| 2008-07-07 | $57.73 | $63.97 | 8,925,800 | — | — |
| 2008-07-03 | $60.36 | $66.87 | 6,923,400 | — | — |
| 2008-07-02 | $62.29 | $69.01 | 6,968,800 | — | — |
| 2008-07-01 | $65.77 | $72.87 | 6,209,400 | — | — |
| 2008-06-30 | $65.60 | $72.69 | 6,402,600 | — | — |
| 2008-06-27 | $65.10 | $72.13 | 8,619,400 | — | — |
| 2008-06-26 | $63.10 | $69.91 | 7,803,000 | — | — |
| 2008-06-25 | $63.92 | $70.82 | 5,142,000 | — | — |
| 2008-06-24 | $65.22 | $72.27 | 5,647,600 | — | — |
| 2008-06-23 | $67.77 | $75.09 | 6,867,800 | — | — |
| 2008-06-20 | $65.21 | $72.25 | 7,226,600 | — | — |
| 2008-06-19 | $65.15 | $72.19 | 7,175,600 | — | — |
| 2008-06-18 | $66.51 | $73.70 | 5,273,600 | — | — |
| 2008-06-17 | $66.00 | $73.13 | 6,102,000 | — | — |
| 2008-06-16 | $64.71 | $71.70 | 5,533,000 | — | — |
| 2008-06-13 | $65.15 | $72.19 | 5,475,800 | — | — |
| 2008-06-12 | $64.29 | $71.23 | 7,605,200 | — | — |
| 2008-06-11 | $64.20 | $71.13 | 5,755,400 | — | — |
| 2008-06-10 | $64.23 | $71.17 | 6,793,400 | — | — |
| 2008-06-09 | $65.95 | $73.07 | 6,195,200 | — | — |
| 2008-06-06 | $64.40 | $71.36 | 8,541,800 | — | — |
| 2008-06-05 | $65.64 | $72.73 | 9,276,800 | — | — |
| 2008-06-04 | $62.04 | $68.75 | 7,362,000 | — | — |
| 2008-06-03 | $62.04 | $68.74 | 9,217,600 | — | — |
| 2008-06-02 | $63.67 | $70.55 | 8,510,800 | — | — |
| 2008-05-30 | $64.32 | $71.26 | 10,141,200 | — | — |
| 2008-05-29 | $63.90 | $70.80 | 8,126,200 | — | — |
| 2008-05-28 | $67.21 | $74.46 | 6,607,600 | — | — |
| 2008-05-27 | $66.57 | $73.75 | 4,115,600 | — | — |
| 2008-05-23 | $67.49 | $74.77 | 5,563,600 | — | — |
| 2008-05-22 | $68.35 | $75.73 | 5,573,600 | — | — |
| 2008-05-21 | $69.40 | $76.90 | 9,443,600 | — | — |
| 2008-05-20 | $71.71 | $79.45 | 6,687,200 | — | — |
| 2008-05-19 | $69.95 | $77.50 | 6,753,800 | — | — |
| 2008-05-16 | $70.50 | $78.11 | 7,097,800 | — | — |
| 2008-05-15 | $67.99 | $75.33 | 6,917,000 | — | — |
| 2008-05-14 | $67.43 | $74.72 | 5,093,600 | — | — |
| 2008-05-13 | $69.28 | $76.76 | 5,588,200 | — | — |
| 2008-05-12 | $68.00 | $75.34 | 5,652,600 | — | — |
| 2008-05-09 | $69.25 | $76.73 | 5,142,800 | — | — |
| 2008-05-08 | $69.89 | $77.44 | 6,648,800 | — | — |
| 2008-05-07 | $67.51 | $74.80 | 5,714,000 | — | — |
| 2008-05-06 | $68.94 | $76.39 | 5,217,800 | — | — |
| 2008-05-05 | $66.27 | $73.43 | 4,265,000 | — | — |
| 2008-05-02 | $63.88 | $70.77 | 5,951,000 | — | — |
| 2008-05-01 | $63.42 | $70.28 | 6,962,400 | — | — |
| 2008-04-30 | $65.24 | $72.29 | 5,297,800 | — | — |
| 2008-04-29 | $64.18 | $71.11 | 5,658,200 | — | — |
| 2008-04-28 | $67.02 | $74.26 | 3,865,600 | — | — |
| 2008-04-25 | $67.88 | $75.21 | 5,411,400 | — | — |
| 2008-04-24 | $65.88 | $72.99 | 4,683,200 | — | — |
| 2008-04-23 | $68.63 | $76.04 | 4,503,400 | — | — |
| 2008-04-22 | $68.63 | $76.04 | 3,912,000 | — | — |
| 2008-04-21 | $68.71 | $76.13 | 6,487,800 | — | — |
| 2008-04-18 | $67.08 | $74.33 | 4,208,800 | — | — |
| 2008-04-17 | $65.98 | $73.11 | 4,820,800 | — | — |
| 2008-04-16 | $66.50 | $73.68 | 4,610,600 | — | — |
| 2008-04-15 | $65.57 | $72.65 | 4,734,800 | — | — |
| 2008-04-14 | $63.95 | $70.85 | 4,813,200 | — | — |
| 2008-04-11 | $63.16 | $69.92 | 4,802,600 | — | — |
| 2008-04-10 | $64.91 | $71.85 | 5,323,400 | — | — |
| 2008-04-09 | $63.85 | $70.67 | 5,523,600 | — | — |
| 2008-04-08 | $64.38 | $71.27 | 4,850,800 | — | — |
| 2008-04-07 | $63.09 | $69.84 | 6,066,600 | — | — |
| 2008-04-04 | $61.89 | $68.51 | 3,856,200 | — | — |
| 2008-04-03 | $60.72 | $67.21 | 4,706,400 | — | — |
| 2008-04-02 | $60.68 | $67.17 | 4,716,800 | — | — |
| 2008-04-01 | $60.44 | $66.90 | 4,579,800 | — | — |
| 2008-03-31 | $60.00 | $66.42 | 4,462,000 | — | — |
| 2008-03-28 | $59.44 | $65.80 | 3,796,800 | — | — |
| 2008-03-27 | $58.96 | $65.27 | 4,897,000 | — | — |
| 2008-03-26 | $60.21 | $66.64 | 6,711,000 | — | — |
| 2008-03-25 | $58.11 | $64.32 | 5,086,000 | — | — |
| 2008-03-24 | $57.01 | $63.10 | 5,960,000 | — | — |
| 2008-03-20 | $56.13 | $62.14 | 12,264,200 | — | — |
| 2008-03-19 | $56.56 | $62.61 | 10,194,200 | — | — |
| 2008-03-18 | $61.74 | $68.34 | 6,946,000 | — | — |
| 2008-03-17 | $60.21 | $66.64 | 7,852,400 | — | — |
| 2008-03-14 | $63.05 | $69.79 | 8,327,400 | — | — |
| 2008-03-13 | $63.48 | $70.27 | 10,660,200 | — | — |
| 2008-03-12 | $59.47 | $65.82 | 5,773,800 | — | — |
| 2008-03-11 | $60.95 | $67.47 | 7,937,600 | — | — |
| 2008-03-10 | $57.28 | $63.41 | 7,074,600 | — | — |
| 2008-03-07 | $58.23 | $64.46 | 8,168,200 | — | — |
| 2008-03-06 | $58.81 | $65.09 | 7,266,000 | — | — |
| 2008-03-05 | $60.31 | $66.75 | 9,227,600 | — | — |
| 2008-03-04 | $59.95 | $66.36 | 10,105,600 | — | — |
| 2008-03-03 | $61.08 | $67.62 | 10,478,200 | — | — |
| 2008-02-29 | $59.49 | $65.86 | 10,887,000 | — | — |
| 2008-02-28 | $62.37 | $69.04 | 32,843,600 | — | — |
| 2008-02-27 | $52.84 | $58.49 | 6,534,800 | — | — |
| 2008-02-26 | $54.12 | $59.90 | 13,196,000 | — | — |
| 2008-02-25 | $52.06 | $57.63 | 9,753,400 | — | — |
| 2008-02-22 | $49.67 | $54.99 | 4,145,000 | — | — |
| 2008-02-21 | $48.83 | $54.06 | 5,600,800 | — | — |
| 2008-02-20 | $50.26 | $55.64 | 5,369,800 | — | — |
| 2008-02-19 | $49.21 | $54.47 | 7,992,000 | — | — |
| 2008-02-15 | $48.01 | $53.15 | 6,757,400 | — | — |
| 2008-02-14 | $48.81 | $54.03 | 7,077,000 | — | — |
| 2008-02-13 | $50.08 | $55.43 | 7,314,800 | — | — |
| 2008-02-12 | $48.97 | $54.20 | 8,002,000 | — | — |
| 2008-02-11 | $49.22 | $54.48 | 10,868,000 | — | — |
| 2008-02-08 | $47.06 | $52.09 | 8,510,400 | — | — |
| 2008-02-07 | $45.04 | $49.86 | 7,087,000 | — | — |
| 2008-02-06 | $43.91 | $48.61 | 6,161,800 | — | — |
| 2008-02-05 | $43.75 | $48.43 | 5,634,600 | — | — |
| 2008-02-04 | $45.33 | $50.18 | 3,821,000 | — | — |
| 2008-02-01 | $44.72 | $49.51 | 5,501,800 | — | — |
| 2008-01-31 | $43.67 | $48.34 | 5,017,000 | — | — |
| 2008-01-30 | $43.28 | $47.91 | 5,721,000 | — | — |
| 2008-01-29 | $42.51 | $47.06 | 3,731,400 | — | — |
| 2008-01-28 | $42.71 | $47.27 | 4,067,800 | — | — |
| 2008-01-25 | $41.99 | $46.48 | 5,707,400 | — | — |
| 2008-01-24 | $42.79 | $47.37 | 6,353,200 | — | — |
| 2008-01-23 | $41.33 | $45.75 | 8,238,800 | — | — |
| 2008-01-22 | $41.73 | $46.19 | 7,500,200 | — | — |
| 2008-01-18 | $42.56 | $47.12 | 7,699,400 | — | — |
| 2008-01-17 | $41.99 | $46.49 | 7,025,000 | — | — |
| 2008-01-16 | $44.31 | $49.04 | 10,414,200 | — | — |
| 2008-01-15 | $45.49 | $50.36 | 6,582,200 | — | — |
| 2008-01-14 | $46.58 | $51.52 | 5,735,600 | — | — |
| 2008-01-11 | $44.47 | $49.17 | 5,747,200 | — | — |
| 2008-01-10 | $44.51 | $49.22 | 5,305,000 | — | — |
| 2008-01-09 | $44.59 | $49.31 | 6,048,000 | — | — |
| 2008-01-08 | $43.44 | $48.03 | 3,996,800 | — | — |
| 2008-01-07 | $44.31 | $49.00 | 4,844,400 | — | — |
| 2008-01-04 | $44.49 | $49.20 | 5,684,200 | — | — |
| 2008-01-03 | $46.59 | $51.52 | 5,088,600 | — | — |
| 2008-01-02 | $45.65 | $50.48 | 4,804,000 | — | — |