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
- 1973-05-02 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 | $39.66 | $646.83 | 5,422,095 | — | — |
| 2008-12-30 | $38.84 | $633.34 | 4,411,533 | — | — |
| 2008-12-29 | $37.50 | $611.47 | 2,861,202 | — | — |
| 2008-12-26 | $37.58 | $612.87 | 1,633,190 | — | — |
| 2008-12-24 | $37.44 | $610.54 | 833,629 | — | — |
| 2008-12-23 | $36.83 | $600.54 | 4,678,334 | — | — |
| 2008-12-22 | $36.67 | $597.98 | 4,494,391 | — | — |
| 2008-12-19 | $37.60 | $613.10 | 6,627,114 | — | — |
| 2008-12-18 | $37.50 | $611.59 | 6,192,914 | — | — |
| 2008-12-17 | $37.87 | $617.63 | 4,393,588 | — | — |
| 2008-12-16 | $39.74 | $648.11 | 6,315,029 | — | — |
| 2008-12-15 | $38.19 | $622.75 | 4,497,756 | — | — |
| 2008-12-12 | $39.02 | $636.36 | 4,308,346 | — | — |
| 2008-12-11 | $38.90 | $634.38 | 5,518,132 | — | — |
| 2008-12-10 | $39.81 | $649.27 | 5,357,883 | — | — |
| 2008-12-09 | $37.85 | $617.17 | 4,821,338 | — | — |
| 2008-12-08 | $39.23 | $639.73 | 6,671,838 | — | — |
| 2008-12-05 | $37.82 | $616.82 | 7,306,102 | — | — |
| 2008-12-04 | $36.78 | $599.84 | 5,999,999 | — | — |
| 2008-12-03 | $39.31 | $641.01 | 6,429,011 | — | — |
| 2008-12-02 | $37.95 | $618.91 | 6,938,498 | — | — |
| 2008-12-01 | $36.57 | $596.35 | 5,147,864 | — | — |
| 2008-11-28 | $40.09 | $653.81 | 2,018,039 | — | — |
| 2008-11-26 | $39.25 | $640.08 | 5,343,443 | — | — |
| 2008-11-25 | $38.43 | $626.71 | 7,259,836 | — | — |
| 2008-11-24 | $37.88 | $617.75 | 9,351,200 | — | — |
| 2008-11-21 | $35.66 | $581.58 | 12,416,673 | — | — |
| 2008-11-20 | $32.10 | $523.42 | 10,755,723 | — | — |
| 2008-11-19 | $35.11 | $572.62 | 6,188,288 | — | — |
| 2008-11-18 | $36.46 | $594.60 | 6,094,915 | — | — |
| 2008-11-17 | $36.42 | $593.91 | 5,297,597 | — | — |
| 2008-11-14 | $36.07 | $588.21 | 9,244,367 | — | — |
| 2008-11-13 | $39.64 | $646.48 | 8,178,567 | — | — |
| 2008-11-12 | $36.07 | $588.21 | 5,524,861 | — | — |
| 2008-11-11 | $37.44 | $604.43 | 6,336,619 | — | — |
| 2008-11-10 | $36.01 | $581.40 | 9,482,427 | — | — |
| 2008-11-07 | $38.39 | $619.75 | 6,096,176 | — | — |
| 2008-11-06 | $36.09 | $582.67 | 9,188,287 | — | — |
| 2008-11-05 | $38.40 | $619.86 | 7,061,594 | — | — |
| 2008-11-04 | $40.92 | $660.63 | 6,662,725 | — | — |
| 2008-11-03 | $37.84 | $610.88 | 5,292,270 | — | — |
| 2008-10-31 | $38.69 | $624.58 | 6,520,281 | — | — |
| 2008-10-30 | $38.95 | $628.84 | 5,978,408 | — | — |
| 2008-10-29 | $36.99 | $597.18 | 10,060,752 | — | — |
| 2008-10-28 | $38.94 | $628.73 | 10,700,344 | — | — |
| 2008-10-27 | $33.62 | $542.71 | 9,315,028 | — | — |
| 2008-10-24 | $34.63 | $559.06 | 8,323,674 | — | — |
| 2008-10-23 | $35.58 | $574.38 | 11,440,180 | — | — |
| 2008-10-22 | $35.88 | $579.33 | 9,377,277 | — | — |
| 2008-10-21 | $38.07 | $614.57 | 7,385,035 | — | — |
| 2008-10-20 | $38.94 | $628.61 | 12,333,254 | — | — |
| 2008-10-17 | $38.87 | $627.58 | 11,582,202 | — | — |
| 2008-10-16 | $37.00 | $597.41 | 11,206,466 | — | — |
| 2008-10-15 | $35.79 | $577.83 | 9,928,824 | — | — |
| 2008-10-14 | $39.68 | $640.59 | 15,020,187 | — | — |
| 2008-10-13 | $39.61 | $639.44 | 9,288,951 | — | — |
| 2008-10-10 | $33.79 | $545.59 | 16,853,021 | — | — |
| 2008-10-09 | $34.36 | $554.69 | 10,031,310 | — | — |
| 2008-10-08 | $36.57 | $590.38 | 13,462,284 | — | — |
| 2008-10-07 | $38.16 | $616.06 | 7,805,775 | — | — |
| 2008-10-06 | $40.23 | $649.46 | 8,699,971 | — | — |
| 2008-10-03 | $42.93 | $693.10 | 7,403,682 | — | — |
| 2008-10-02 | $42.48 | $685.73 | 7,751,518 | — | — |
| 2008-10-01 | $44.61 | $720.28 | 4,943,031 | — | — |
| 2008-09-30 | $44.66 | $721.08 | 6,292,877 | — | — |
| 2008-09-29 | $43.62 | $704.27 | 9,920,131 | — | — |
| 2008-09-26 | $47.90 | $773.36 | 4,366,389 | — | — |
| 2008-09-25 | $48.78 | $787.52 | 4,984,250 | — | — |
| 2008-09-24 | $47.43 | $765.76 | 6,575,520 | — | — |
| 2008-09-23 | $47.87 | $772.90 | 7,031,310 | — | — |
| 2008-09-22 | $48.72 | $786.60 | 7,622,814 | — | — |
| 2008-09-19 | $48.46 | $782.34 | 10,809,280 | — | — |
| 2008-09-18 | $45.61 | $736.40 | 8,179,408 | — | — |
| 2008-09-17 | $44.24 | $714.29 | 10,600,802 | — | — |
| 2008-09-16 | $46.80 | $755.51 | 10,898,587 | — | — |
| 2008-09-15 | $47.50 | $766.91 | 8,399,102 | — | — |
| 2008-09-12 | $48.78 | $787.52 | 8,412,421 | — | — |
| 2008-09-11 | $47.63 | $768.98 | 8,524,581 | — | — |
| 2008-09-10 | $45.81 | $739.62 | 9,769,136 | — | — |
| 2008-09-09 | $44.60 | $720.05 | 13,797,643 | — | — |
| 2008-09-08 | $47.40 | $765.18 | 8,045,798 | — | — |
| 2008-09-05 | $46.34 | $748.14 | 15,726,234 | — | — |
| 2008-09-04 | $50.37 | $813.20 | 7,407,747 | — | — |
| 2008-09-03 | $51.29 | $828.06 | 5,886,998 | — | — |
| 2008-09-02 | $52.84 | $853.05 | 4,265,164 | — | — |
| 2008-08-29 | $54.18 | $874.69 | 2,966,632 | — | — |
| 2008-08-28 | $55.02 | $888.28 | 2,857,276 | — | — |
| 2008-08-27 | $55.18 | $890.82 | 3,856,902 | — | — |
| 2008-08-26 | $54.26 | $875.96 | 2,691,700 | — | — |
| 2008-08-25 | $53.40 | $862.03 | 2,515,048 | — | — |
| 2008-08-22 | $54.14 | $874.00 | 2,836,807 | — | — |
| 2008-08-21 | $54.81 | $884.94 | 5,623,562 | — | — |
| 2008-08-20 | $52.97 | $855.23 | 4,059,211 | — | — |
| 2008-08-19 | $52.59 | $849.02 | 3,878,212 | — | — |
| 2008-08-18 | $52.35 | $845.10 | 2,950,088 | — | — |
| 2008-08-15 | $52.35 | $845.10 | 4,792,036 | — | — |
| 2008-08-14 | $52.57 | $848.67 | 5,732,638 | — | — |
| 2008-08-13 | $53.41 | $862.26 | 5,397,279 | — | — |
| 2008-08-12 | $52.85 | $847.40 | 5,007,523 | — | — |
| 2008-08-11 | $52.71 | $845.23 | 4,864,519 | — | — |
| 2008-08-08 | $53.13 | $851.98 | 5,486,306 | — | — |
| 2008-08-07 | $53.56 | $858.84 | 7,787,830 | — | — |
| 2008-08-06 | $53.42 | $856.55 | 6,738,152 | — | — |
| 2008-08-05 | $53.18 | $852.78 | 7,694,737 | — | — |
| 2008-08-04 | $52.39 | $840.08 | 8,044,115 | — | — |
| 2008-08-01 | $53.81 | $862.84 | 7,537,432 | — | — |
| 2008-07-31 | $56.08 | $899.21 | 6,445,134 | — | — |
| 2008-07-30 | $57.12 | $915.91 | 5,092,344 | — | — |
| 2008-07-29 | $56.97 | $913.51 | 4,844,611 | — | — |
| 2008-07-28 | $56.67 | $908.71 | 6,037,012 | — | — |
| 2008-07-25 | $57.54 | $922.66 | 4,981,867 | — | — |
| 2008-07-24 | $57.94 | $929.07 | 10,225,627 | — | — |
| 2008-07-23 | $58.22 | $933.64 | 7,910,505 | — | — |
| 2008-07-22 | $60.33 | $967.38 | 5,898,915 | — | — |
| 2008-07-21 | $60.75 | $974.13 | 5,240,115 | — | — |
| 2008-07-18 | $59.50 | $954.11 | 7,039,442 | — | — |
| 2008-07-17 | $58.63 | $940.16 | 8,797,270 | — | — |
| 2008-07-16 | $60.53 | $970.70 | 9,022,711 | — | — |
| 2008-07-15 | $62.33 | $999.52 | 7,184,829 | — | — |
| 2008-07-14 | $63.05 | $1,010.96 | 5,535,517 | — | — |
| 2008-07-11 | $64.59 | $1,035.66 | 5,789,279 | — | — |
| 2008-07-10 | $65.36 | $1,048.13 | 4,386,718 | — | — |
| 2008-07-09 | $64.09 | $1,027.77 | 4,743,527 | — | — |
| 2008-07-08 | $63.51 | $1,018.39 | 6,652,069 | — | — |
| 2008-07-07 | $64.13 | $1,028.34 | 6,180,296 | — | — |
| 2008-07-03 | $64.52 | $1,034.63 | 3,537,386 | — | — |
| 2008-07-02 | $64.58 | $1,035.55 | 4,625,478 | — | — |
| 2008-07-01 | $64.44 | $1,033.38 | 4,857,650 | — | — |
| 2008-06-30 | $64.17 | $1,028.92 | 7,131,133 | — | — |
| 2008-06-27 | $62.05 | $995.06 | 6,352,883 | — | — |
| 2008-06-26 | $62.36 | $999.98 | 4,779,979 | — | — |
| 2008-06-25 | $64.31 | $1,031.20 | 5,310,496 | — | — |
| 2008-06-24 | $64.85 | $1,039.90 | 4,474,623 | — | — |
| 2008-06-23 | $64.85 | $1,039.90 | 3,570,333 | — | — |
| 2008-06-20 | $63.89 | $1,024.46 | 6,183,521 | — | — |
| 2008-06-19 | $64.51 | $1,034.52 | 4,241,471 | — | — |
| 2008-06-18 | $64.27 | $1,030.52 | 5,377,651 | — | — |
| 2008-06-17 | $63.64 | $1,020.57 | 2,320,310 | — | — |
| 2008-06-16 | $63.57 | $1,019.31 | 3,907,094 | — | — |
| 2008-06-13 | $64.02 | $1,026.51 | 3,902,747 | — | — |
| 2008-06-12 | $62.55 | $1,003.07 | 2,838,629 | — | — |
| 2008-06-11 | $62.46 | $1,001.58 | 3,854,799 | — | — |
| 2008-06-10 | $63.37 | $1,016.11 | 4,392,466 | — | — |
| 2008-06-09 | $63.19 | $1,013.25 | 3,675,483 | — | — |
| 2008-06-06 | $62.35 | $999.75 | 6,425,787 | — | — |
| 2008-06-05 | $63.97 | $1,025.83 | 3,810,636 | — | — |
| 2008-06-04 | $62.45 | $1,001.35 | 3,390,457 | — | — |
| 2008-06-03 | $61.91 | $992.77 | 4,106,879 | — | — |
| 2008-06-02 | $62.25 | $998.26 | 2,971,960 | — | — |
| 2008-05-30 | $62.77 | $1,006.50 | 6,510,748 | — | — |
| 2008-05-29 | $63.76 | $1,022.40 | 3,435,601 | — | — |
| 2008-05-28 | $63.35 | $1,015.88 | 6,301,710 | — | — |
| 2008-05-27 | $64.47 | $1,033.83 | 5,242,078 | — | — |
| 2008-05-23 | $63.00 | $1,010.27 | 3,087,484 | — | — |
| 2008-05-22 | $64.25 | $1,030.29 | 4,105,757 | — | — |
| 2008-05-21 | $63.95 | $1,025.48 | 6,543,274 | — | — |
| 2008-05-20 | $63.07 | $1,011.30 | 7,343,536 | — | — |
| 2008-05-19 | $61.47 | $985.68 | 4,376,203 | — | — |
| 2008-05-16 | $60.67 | $972.87 | 4,353,911 | — | — |
| 2008-05-15 | $60.11 | $963.84 | 3,226,983 | — | — |
| 2008-05-14 | $60.21 | $965.44 | 4,185,110 | — | — |
| 2008-05-13 | $59.51 | $954.34 | 3,807,411 | — | — |
| 2008-05-12 | $60.09 | $957.89 | 4,163,379 | — | — |
| 2008-05-09 | $59.16 | $943.00 | 5,213,197 | — | — |
| 2008-05-08 | $59.73 | $952.09 | 5,229,320 | — | — |
| 2008-05-07 | $59.96 | $955.84 | 5,147,163 | — | — |
| 2008-05-06 | $61.38 | $978.47 | 4,175,997 | — | — |
| 2008-05-05 | $60.55 | $965.17 | 3,629,357 | — | — |
| 2008-05-02 | $61.38 | $978.47 | 3,927,563 | — | — |
| 2008-05-01 | $61.99 | $988.13 | 3,357,229 | — | — |
| 2008-04-30 | $60.97 | $971.87 | 4,508,832 | — | — |
| 2008-04-29 | $60.15 | $958.80 | 3,781,895 | — | — |
| 2008-04-28 | $60.75 | $968.35 | 3,767,875 | — | — |
| 2008-04-25 | $61.62 | $982.22 | 4,570,520 | — | — |
| 2008-04-24 | $60.99 | $972.21 | 6,443,872 | — | — |
| 2008-04-23 | $61.48 | $979.95 | 3,893,214 | — | — |
| 2008-04-22 | $61.11 | $974.15 | 4,359,239 | — | — |
| 2008-04-21 | $61.57 | $981.42 | 4,377,324 | — | — |
| 2008-04-18 | $62.11 | $990.06 | 6,538,227 | — | — |
| 2008-04-17 | $62.13 | $990.29 | 4,788,952 | — | — |
| 2008-04-16 | $61.50 | $980.40 | 4,893,541 | — | — |
| 2008-04-15 | $60.24 | $960.16 | 4,101,831 | — | — |
| 2008-04-14 | $59.52 | $948.79 | 3,310,963 | — | — |
| 2008-04-11 | $58.82 | $937.65 | 3,243,527 | — | — |
| 2008-04-10 | $59.08 | $941.74 | 4,521,730 | — | — |
| 2008-04-09 | $58.89 | $938.67 | 3,928,684 | — | — |
| 2008-04-08 | $58.64 | $934.81 | 4,864,099 | — | — |
| 2008-04-07 | $58.79 | $937.20 | 4,671,604 | — | — |
| 2008-04-04 | $59.32 | $945.61 | 5,228,479 | — | — |
| 2008-04-03 | $59.29 | $945.16 | 3,604,542 | — | — |
| 2008-04-02 | $59.69 | $951.52 | 4,352,789 | — | — |
| 2008-04-01 | $59.19 | $943.56 | 5,104,261 | — | — |
| 2008-03-31 | $57.97 | $924.01 | 4,761,753 | — | — |
| 2008-03-28 | $56.89 | $906.84 | 4,141,648 | — | — |
| 2008-03-27 | $57.69 | $919.57 | 4,481,633 | — | — |
| 2008-03-26 | $56.76 | $904.79 | 4,780,259 | — | — |
| 2008-03-25 | $56.33 | $897.97 | 5,350,873 | — | — |
| 2008-03-24 | $57.01 | $908.77 | 4,274,137 | — | — |
| 2008-03-20 | $57.35 | $914.12 | 6,853,116 | — | — |
| 2008-03-19 | $56.42 | $899.34 | 6,217,029 | — | — |
| 2008-03-18 | $57.85 | $922.19 | 6,296,382 | — | — |
| 2008-03-17 | $56.63 | $902.63 | 7,497,195 | — | — |
| 2008-03-14 | $56.88 | $906.73 | 6,764,930 | — | — |
| 2008-03-13 | $57.53 | $917.07 | 5,187,540 | — | — |
| 2008-03-12 | $56.66 | $903.20 | 4,570,520 | — | — |
| 2008-03-11 | $57.62 | $918.55 | 7,545,284 | — | — |
| 2008-03-10 | $55.08 | $877.96 | 5,546,733 | — | — |
| 2008-03-07 | $55.63 | $886.72 | 5,045,377 | — | — |
| 2008-03-06 | $55.62 | $886.60 | 4,062,155 | — | — |
| 2008-03-05 | $56.66 | $903.20 | 5,058,136 | — | — |
| 2008-03-04 | $56.67 | $903.32 | 8,247,265 | — | — |
| 2008-03-03 | $55.31 | $881.71 | 6,003,084 | — | — |
| 2008-02-29 | $53.39 | $851.01 | 5,110,570 | — | — |
| 2008-02-28 | $55.21 | $880.01 | 4,418,403 | — | — |
| 2008-02-27 | $55.57 | $885.81 | 3,953,500 | — | — |
| 2008-02-26 | $56.68 | $903.43 | 4,740,302 | — | — |
| 2008-02-25 | $55.83 | $889.90 | 4,070,567 | — | — |
| 2008-02-22 | $56.12 | $894.56 | 3,460,557 | — | — |
| 2008-02-21 | $55.15 | $879.10 | 3,616,319 | — | — |
| 2008-02-20 | $55.89 | $890.92 | 3,307,598 | — | — |
| 2008-02-19 | $55.99 | $892.51 | 2,672,773 | — | — |
| 2008-02-15 | $56.10 | $894.22 | 3,354,986 | — | — |
| 2008-02-14 | $55.73 | $888.42 | 4,110,944 | — | — |
| 2008-02-13 | $56.16 | $895.24 | 4,328,955 | — | — |
| 2008-02-12 | $56.78 | $899.45 | 5,638,984 | — | — |
| 2008-02-11 | $56.06 | $888.04 | 6,317,132 | — | — |
| 2008-02-08 | $54.12 | $857.19 | 4,150,060 | — | — |
| 2008-02-07 | $54.19 | $858.32 | 6,533,040 | — | — |
| 2008-02-06 | $54.12 | $857.19 | 4,851,060 | — | — |
| 2008-02-05 | $53.87 | $853.35 | 5,108,327 | — | — |
| 2008-02-04 | $56.31 | $891.99 | 5,819,562 | — | — |
| 2008-02-01 | $55.22 | $874.71 | 6,767,454 | — | — |
| 2008-01-31 | $54.28 | $859.79 | 10,871,529 | — | — |
| 2008-01-30 | $52.10 | $825.22 | 7,181,885 | — | — |
| 2008-01-29 | $52.23 | $827.37 | 8,054,350 | — | — |
| 2008-01-28 | $52.28 | $828.04 | 7,235,582 | — | — |
| 2008-01-25 | $52.14 | $825.90 | 7,730,488 | — | — |
| 2008-01-24 | $53.53 | $847.93 | 12,458,172 | — | — |
| 2008-01-23 | $55.81 | $884.08 | 10,496,494 | — | — |
| 2008-01-22 | $52.16 | $826.24 | 11,930,039 | — | — |
| 2008-01-18 | $54.11 | $857.08 | 11,439,479 | — | — |
| 2008-01-17 | $55.33 | $876.40 | 10,692,633 | — | — |
| 2008-01-16 | $57.99 | $918.54 | 9,895,596 | — | — |
| 2008-01-15 | $60.35 | $955.94 | 8,063,463 | — | — |
| 2008-01-14 | $60.53 | $958.76 | 3,848,069 | — | — |
| 2008-01-11 | $59.97 | $949.95 | 5,630,011 | — | — |
| 2008-01-10 | $60.76 | $962.49 | 6,105,289 | — | — |
| 2008-01-09 | $61.71 | $977.52 | 7,222,263 | — | — |
| 2008-01-08 | $60.72 | $961.82 | 7,810,542 | — | — |
| 2008-01-07 | $59.79 | $947.01 | 5,302,504 | — | — |
| 2008-01-04 | $58.51 | $926.79 | 5,722,403 | — | — |
| 2008-01-03 | $57.83 | $916.06 | 4,530,283 | — | — |
| 2008-01-02 | $57.19 | $905.89 | 5,155,014 | — | — |