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
- 1984-09-26 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 | $33.27 | $35.87 | 2,320,200 | — | — |
| 2008-12-30 | $32.15 | $34.66 | 1,820,000 | — | — |
| 2008-12-29 | $31.39 | $33.84 | 1,372,700 | — | — |
| 2008-12-26 | $32.16 | $34.67 | 816,300 | — | — |
| 2008-12-24 | $31.77 | $34.25 | 727,300 | — | — |
| 2008-12-23 | $31.03 | $33.45 | 1,747,000 | — | — |
| 2008-12-22 | $31.52 | $33.98 | 1,599,300 | — | — |
| 2008-12-19 | $32.05 | $34.55 | 2,802,200 | — | — |
| 2008-12-18 | $31.69 | $34.16 | 2,662,000 | — | — |
| 2008-12-17 | $33.18 | $35.77 | 2,792,200 | — | — |
| 2008-12-16 | $32.99 | $35.56 | 2,740,400 | — | — |
| 2008-12-15 | $30.87 | $33.28 | 2,347,600 | — | — |
| 2008-12-12 | $31.81 | $34.29 | 3,569,400 | — | — |
| 2008-12-11 | $32.77 | $35.33 | 2,840,300 | — | — |
| 2008-12-10 | $34.62 | $37.32 | 2,347,200 | — | — |
| 2008-12-09 | $33.84 | $36.48 | 2,728,300 | — | — |
| 2008-12-08 | $34.77 | $37.48 | 3,028,700 | — | — |
| 2008-12-05 | $33.03 | $35.61 | 3,201,100 | — | — |
| 2008-12-04 | $32.16 | $34.67 | 2,907,900 | — | — |
| 2008-12-03 | $32.76 | $35.32 | 2,740,300 | — | — |
| 2008-12-02 | $31.59 | $34.06 | 2,396,700 | — | — |
| 2008-12-01 | $30.49 | $32.87 | 3,398,000 | — | — |
| 2008-11-28 | $33.43 | $36.04 | 1,131,900 | — | — |
| 2008-11-26 | $33.89 | $36.54 | 3,581,100 | — | — |
| 2008-11-25 | $32.31 | $34.66 | 3,297,900 | — | — |
| 2008-11-24 | $31.01 | $33.26 | 4,495,500 | — | — |
| 2008-11-21 | $29.13 | $31.25 | 5,400,300 | — | — |
| 2008-11-20 | $26.56 | $28.49 | 5,227,000 | — | — |
| 2008-11-19 | $28.11 | $30.15 | 3,463,000 | — | — |
| 2008-11-18 | $29.82 | $31.99 | 4,016,000 | — | — |
| 2008-11-17 | $30.18 | $32.37 | 2,863,400 | — | — |
| 2008-11-14 | $30.68 | $32.91 | 3,339,600 | — | — |
| 2008-11-13 | $33.22 | $35.64 | 4,706,800 | — | — |
| 2008-11-12 | $31.73 | $34.04 | 2,166,500 | — | — |
| 2008-11-11 | $33.29 | $35.71 | 2,447,200 | — | — |
| 2008-11-10 | $33.70 | $36.15 | 2,829,700 | — | — |
| 2008-11-07 | $33.43 | $35.86 | 3,330,500 | — | — |
| 2008-11-06 | $33.34 | $35.76 | 3,709,600 | — | — |
| 2008-11-05 | $34.70 | $37.22 | 4,565,600 | — | — |
| 2008-11-04 | $37.75 | $40.49 | 5,708,100 | — | — |
| 2008-11-03 | $32.00 | $34.33 | 2,733,500 | — | — |
| 2008-10-31 | $32.65 | $35.02 | 2,862,500 | — | — |
| 2008-10-30 | $31.68 | $33.98 | 2,778,800 | — | — |
| 2008-10-29 | $30.41 | $32.62 | 3,333,500 | — | — |
| 2008-10-28 | $30.29 | $32.49 | 3,008,800 | — | — |
| 2008-10-27 | $27.46 | $29.46 | 2,386,800 | — | — |
| 2008-10-24 | $28.19 | $30.24 | 4,188,700 | — | — |
| 2008-10-23 | $30.44 | $32.65 | 3,785,100 | — | — |
| 2008-10-22 | $30.00 | $32.18 | 3,951,800 | — | — |
| 2008-10-21 | $31.08 | $33.34 | 2,371,500 | — | — |
| 2008-10-20 | $31.83 | $34.14 | 2,468,200 | — | — |
| 2008-10-17 | $29.91 | $32.08 | 3,533,200 | — | — |
| 2008-10-16 | $30.68 | $32.91 | 4,392,400 | — | — |
| 2008-10-15 | $28.84 | $30.94 | 4,035,400 | — | — |
| 2008-10-14 | $30.21 | $32.41 | 3,218,400 | — | — |
| 2008-10-13 | $31.21 | $33.48 | 3,466,300 | — | — |
| 2008-10-10 | $27.86 | $29.89 | 6,245,200 | — | — |
| 2008-10-09 | $26.80 | $28.75 | 4,128,100 | — | — |
| 2008-10-08 | $28.82 | $30.92 | 5,899,000 | — | — |
| 2008-10-07 | $29.16 | $31.28 | 6,908,100 | — | — |
| 2008-10-06 | $31.25 | $33.52 | 5,600,900 | — | — |
| 2008-10-03 | $33.00 | $35.40 | 3,681,300 | — | — |
| 2008-10-02 | $33.75 | $36.20 | 3,491,900 | — | — |
| 2008-10-01 | $35.80 | $38.40 | 2,491,800 | — | — |
| 2008-09-30 | $34.84 | $37.37 | 3,575,700 | — | — |
| 2008-09-29 | $34.85 | $37.38 | 3,356,500 | — | — |
| 2008-09-26 | $36.17 | $38.80 | 1,694,500 | — | — |
| 2008-09-25 | $36.06 | $38.68 | 1,589,400 | — | — |
| 2008-09-24 | $35.64 | $38.23 | 1,731,900 | — | — |
| 2008-09-23 | $35.63 | $38.22 | 1,729,300 | — | — |
| 2008-09-22 | $36.31 | $38.95 | 1,660,300 | — | — |
| 2008-09-19 | $38.40 | $41.19 | 3,558,900 | — | — |
| 2008-09-18 | $38.64 | $41.45 | 3,748,900 | — | — |
| 2008-09-17 | $35.75 | $38.35 | 3,110,400 | — | — |
| 2008-09-16 | $37.05 | $39.74 | 3,177,800 | — | — |
| 2008-09-15 | $36.35 | $38.99 | 2,858,600 | — | — |
| 2008-09-12 | $35.41 | $37.98 | 1,932,300 | — | — |
| 2008-09-11 | $35.73 | $38.33 | 2,460,200 | — | — |
| 2008-09-10 | $34.76 | $37.29 | 2,940,800 | — | — |
| 2008-09-09 | $33.66 | $36.11 | 2,197,200 | — | — |
| 2008-09-08 | $34.45 | $36.95 | 2,431,900 | — | — |
| 2008-09-05 | $34.14 | $36.62 | 2,521,900 | — | — |
| 2008-09-04 | $34.41 | $36.91 | 2,331,900 | — | — |
| 2008-09-03 | $35.67 | $38.26 | 2,137,200 | — | — |
| 2008-09-02 | $36.14 | $38.77 | 2,571,300 | — | — |
| 2008-08-29 | $36.09 | $38.71 | 2,280,100 | — | — |
| 2008-08-28 | $37.03 | $39.72 | 2,555,800 | — | — |
| 2008-08-27 | $35.88 | $38.49 | 2,153,500 | — | — |
| 2008-08-26 | $35.12 | $37.67 | 1,368,300 | — | — |
| 2008-08-25 | $35.12 | $37.67 | 2,091,200 | — | — |
| 2008-08-22 | $36.23 | $38.86 | 1,739,400 | — | — |
| 2008-08-21 | $35.26 | $37.82 | 1,661,600 | — | — |
| 2008-08-20 | $35.30 | $37.87 | 2,349,600 | — | — |
| 2008-08-19 | $35.45 | $38.03 | 2,558,200 | — | — |
| 2008-08-18 | $36.12 | $38.75 | 2,657,500 | — | — |
| 2008-08-15 | $36.72 | $39.39 | 3,034,200 | — | — |
| 2008-08-14 | $36.54 | $39.20 | 3,797,300 | — | — |
| 2008-08-13 | $35.31 | $37.88 | 3,152,500 | — | — |
| 2008-08-12 | $34.99 | $37.53 | 2,134,200 | — | — |
| 2008-08-11 | $35.16 | $37.72 | 2,256,800 | — | — |
| 2008-08-08 | $35.75 | $38.35 | 2,796,700 | — | — |
| 2008-08-07 | $34.75 | $37.28 | 4,230,900 | — | — |
| 2008-08-06 | $34.73 | $37.26 | 5,694,100 | — | — |
| 2008-08-05 | $36.51 | $39.16 | 5,286,400 | — | — |
| 2008-08-04 | $35.00 | $37.54 | 5,727,100 | — | — |
| 2008-08-01 | $33.76 | $36.21 | 4,965,500 | — | — |
| 2008-07-31 | $35.51 | $38.09 | 3,182,700 | — | — |
| 2008-07-30 | $35.33 | $37.90 | 4,123,800 | — | — |
| 2008-07-29 | $35.48 | $38.06 | 4,581,900 | — | — |
| 2008-07-28 | $35.00 | $37.54 | 4,750,800 | — | — |
| 2008-07-25 | $37.14 | $39.84 | 4,418,200 | — | — |
| 2008-07-24 | $36.46 | $39.11 | 5,491,200 | — | — |
| 2008-07-23 | $38.72 | $41.54 | 6,672,800 | — | — |
| 2008-07-22 | $40.30 | $43.23 | 5,394,400 | — | — |
| 2008-07-21 | $42.13 | $45.19 | 2,989,300 | — | — |
| 2008-07-18 | $44.21 | $47.42 | 2,446,400 | — | — |
| 2008-07-17 | $43.55 | $46.72 | 2,071,700 | — | — |
| 2008-07-16 | $42.55 | $45.64 | 2,666,300 | — | — |
| 2008-07-15 | $40.30 | $43.23 | 3,310,300 | — | — |
| 2008-07-14 | $41.48 | $44.50 | 2,394,900 | — | — |
| 2008-07-11 | $41.45 | $44.46 | 3,688,800 | — | — |
| 2008-07-10 | $43.15 | $46.29 | 2,043,500 | — | — |
| 2008-07-09 | $43.14 | $46.28 | 1,848,800 | — | — |
| 2008-07-08 | $44.17 | $47.38 | 2,851,700 | — | — |
| 2008-07-07 | $41.94 | $44.99 | 2,649,900 | — | — |
| 2008-07-03 | $41.81 | $44.85 | 1,695,300 | — | — |
| 2008-07-02 | $40.85 | $43.82 | 2,994,800 | — | — |
| 2008-07-01 | $42.51 | $45.60 | 3,753,000 | — | — |
| 2008-06-30 | $43.00 | $46.13 | 2,959,600 | — | — |
| 2008-06-27 | $42.85 | $45.97 | 2,816,400 | — | — |
| 2008-06-26 | $42.35 | $45.43 | 2,273,300 | — | — |
| 2008-06-25 | $43.89 | $47.08 | 1,998,700 | — | — |
| 2008-06-24 | $43.19 | $46.33 | 3,074,900 | — | — |
| 2008-06-23 | $43.04 | $46.17 | 1,829,400 | — | — |
| 2008-06-20 | $42.90 | $46.02 | 2,895,700 | — | — |
| 2008-06-19 | $44.17 | $47.38 | 2,435,200 | — | — |
| 2008-06-18 | $42.49 | $45.58 | 3,020,600 | — | — |
| 2008-06-17 | $43.57 | $46.74 | 1,455,500 | — | — |
| 2008-06-16 | $44.11 | $47.32 | 1,973,900 | — | — |
| 2008-06-13 | $44.18 | $47.39 | 2,042,500 | — | — |
| 2008-06-12 | $43.87 | $47.06 | 1,893,800 | — | — |
| 2008-06-11 | $43.99 | $47.19 | 2,463,400 | — | — |
| 2008-06-10 | $46.25 | $49.61 | 1,847,800 | — | — |
| 2008-06-09 | $46.32 | $49.69 | 2,617,700 | — | — |
| 2008-06-06 | $45.58 | $48.89 | 1,975,900 | — | — |
| 2008-06-05 | $48.05 | $51.54 | 1,986,000 | — | — |
| 2008-06-04 | $47.20 | $50.63 | 1,927,500 | — | — |
| 2008-06-03 | $46.32 | $49.69 | 1,657,200 | — | — |
| 2008-06-02 | $46.29 | $49.66 | 1,356,200 | — | — |
| 2008-05-30 | $47.08 | $50.50 | 1,246,600 | — | — |
| 2008-05-29 | $47.06 | $50.48 | 1,948,400 | — | — |
| 2008-05-28 | $45.81 | $48.97 | 1,261,700 | — | — |
| 2008-05-27 | $45.49 | $48.63 | 1,332,300 | — | — |
| 2008-05-23 | $44.27 | $47.32 | 1,597,400 | — | — |
| 2008-05-22 | $45.68 | $48.83 | 1,136,700 | — | — |
| 2008-05-21 | $45.57 | $48.71 | 1,812,900 | — | — |
| 2008-05-20 | $46.71 | $49.93 | 1,355,200 | — | — |
| 2008-05-19 | $47.11 | $50.36 | 1,292,700 | — | — |
| 2008-05-16 | $47.19 | $50.44 | 2,013,400 | — | — |
| 2008-05-15 | $47.93 | $51.24 | 1,311,700 | — | — |
| 2008-05-14 | $47.64 | $50.93 | 1,295,800 | — | — |
| 2008-05-13 | $47.39 | $50.66 | 1,556,300 | — | — |
| 2008-05-12 | $47.96 | $51.27 | 1,432,400 | — | — |
| 2008-05-09 | $46.93 | $50.17 | 2,067,400 | — | — |
| 2008-05-08 | $47.31 | $50.57 | 2,620,000 | — | — |
| 2008-05-07 | $46.94 | $50.18 | 1,736,700 | — | — |
| 2008-05-06 | $48.98 | $52.36 | 2,116,500 | — | — |
| 2008-05-05 | $48.18 | $51.50 | 2,306,400 | — | — |
| 2008-05-02 | $48.95 | $52.33 | 1,970,100 | — | — |
| 2008-05-01 | $48.40 | $51.74 | 2,800,700 | — | — |
| 2008-04-30 | $46.59 | $49.80 | 2,211,300 | — | — |
| 2008-04-29 | $47.35 | $50.62 | 1,218,000 | — | — |
| 2008-04-28 | $47.29 | $50.55 | 1,687,200 | — | — |
| 2008-04-25 | $46.70 | $49.92 | 1,465,100 | — | — |
| 2008-04-24 | $46.89 | $50.12 | 1,825,800 | — | — |
| 2008-04-23 | $46.34 | $49.54 | 1,340,200 | — | — |
| 2008-04-22 | $46.28 | $49.47 | 1,394,000 | — | — |
| 2008-04-21 | $46.81 | $50.04 | 2,214,100 | — | — |
| 2008-04-18 | $48.65 | $52.01 | 2,308,800 | — | — |
| 2008-04-17 | $46.55 | $49.76 | 1,319,800 | — | — |
| 2008-04-16 | $47.62 | $50.90 | 1,795,400 | — | — |
| 2008-04-15 | $45.91 | $49.08 | 1,045,600 | — | — |
| 2008-04-14 | $45.16 | $48.27 | 919,800 | — | — |
| 2008-04-11 | $45.34 | $48.47 | 2,147,900 | — | — |
| 2008-04-10 | $46.14 | $49.32 | 1,550,400 | — | — |
| 2008-04-09 | $45.49 | $48.63 | 1,882,700 | — | — |
| 2008-04-08 | $47.03 | $50.27 | 2,156,300 | — | — |
| 2008-04-07 | $46.84 | $50.07 | 2,137,400 | — | — |
| 2008-04-04 | $47.84 | $51.14 | 2,192,500 | — | — |
| 2008-04-03 | $47.30 | $50.56 | 2,425,300 | — | — |
| 2008-04-02 | $47.26 | $50.52 | 2,906,700 | — | — |
| 2008-04-01 | $47.56 | $50.84 | 3,351,300 | — | — |
| 2008-03-31 | $45.18 | $48.30 | 2,345,000 | — | — |
| 2008-03-28 | $44.00 | $47.03 | 1,955,800 | — | — |
| 2008-03-27 | $44.91 | $48.01 | 2,224,300 | — | — |
| 2008-03-26 | $44.34 | $47.40 | 2,325,200 | — | — |
| 2008-03-25 | $45.94 | $49.11 | 1,983,600 | — | — |
| 2008-03-24 | $45.42 | $48.55 | 3,561,400 | — | — |
| 2008-03-20 | $44.15 | $47.19 | 3,163,000 | — | — |
| 2008-03-19 | $41.08 | $43.91 | 2,193,100 | — | — |
| 2008-03-18 | $41.79 | $44.67 | 2,465,400 | — | — |
| 2008-03-17 | $39.27 | $41.98 | 2,268,700 | — | — |
| 2008-03-14 | $39.70 | $42.44 | 2,532,500 | — | — |
| 2008-03-13 | $41.06 | $43.89 | 2,424,600 | — | — |
| 2008-03-12 | $41.00 | $43.83 | 2,224,800 | — | — |
| 2008-03-11 | $41.02 | $43.85 | 2,701,800 | — | — |
| 2008-03-10 | $38.27 | $40.91 | 2,228,000 | — | — |
| 2008-03-07 | $39.76 | $42.50 | 2,223,000 | — | — |
| 2008-03-06 | $40.23 | $43.00 | 1,942,800 | — | — |
| 2008-03-05 | $41.84 | $44.73 | 1,960,300 | — | — |
| 2008-03-04 | $41.03 | $43.86 | 2,336,900 | — | — |
| 2008-03-03 | $40.76 | $43.57 | 2,244,400 | — | — |
| 2008-02-29 | $39.32 | $42.03 | 2,696,400 | — | — |
| 2008-02-28 | $40.57 | $43.37 | 1,874,500 | — | — |
| 2008-02-27 | $41.71 | $44.59 | 1,382,900 | — | — |
| 2008-02-26 | $41.50 | $44.36 | 1,517,200 | — | — |
| 2008-02-25 | $41.23 | $44.07 | 1,458,700 | — | — |
| 2008-02-22 | $40.83 | $43.65 | 1,982,200 | — | — |
| 2008-02-21 | $40.57 | $43.37 | 1,892,800 | — | — |
| 2008-02-20 | $41.61 | $44.48 | 2,477,600 | — | — |
| 2008-02-19 | $40.48 | $43.27 | 1,989,400 | — | — |
| 2008-02-15 | $41.36 | $44.21 | 3,711,500 | — | — |
| 2008-02-14 | $40.19 | $42.96 | 2,546,200 | — | — |
| 2008-02-13 | $40.92 | $43.74 | 3,339,700 | — | — |
| 2008-02-12 | $40.95 | $43.77 | 5,510,300 | — | — |
| 2008-02-11 | $44.80 | $47.89 | 1,834,200 | — | — |
| 2008-02-08 | $43.60 | $46.61 | 2,947,100 | — | — |
| 2008-02-07 | $46.01 | $49.18 | 2,169,300 | — | — |
| 2008-02-06 | $44.48 | $47.55 | 1,562,400 | — | — |
| 2008-02-05 | $44.87 | $47.96 | 2,121,200 | — | — |
| 2008-02-04 | $45.98 | $49.15 | 1,812,400 | — | — |
| 2008-02-01 | $46.97 | $50.21 | 1,609,800 | — | — |
| 2008-01-31 | $47.29 | $50.55 | 3,308,900 | — | — |
| 2008-01-30 | $46.28 | $49.47 | 2,693,500 | — | — |
| 2008-01-29 | $45.77 | $48.93 | 1,487,900 | — | — |
| 2008-01-28 | $45.52 | $48.66 | 1,757,100 | — | — |
| 2008-01-25 | $44.74 | $47.83 | 2,844,100 | — | — |
| 2008-01-24 | $44.36 | $47.42 | 3,775,800 | — | — |
| 2008-01-23 | $47.23 | $50.49 | 5,087,400 | — | — |
| 2008-01-22 | $42.71 | $45.66 | 3,752,500 | — | — |
| 2008-01-18 | $43.51 | $46.51 | 3,433,400 | — | — |
| 2008-01-17 | $41.61 | $44.48 | 2,906,000 | — | — |
| 2008-01-16 | $42.45 | $45.38 | 2,611,200 | — | — |
| 2008-01-15 | $41.52 | $44.38 | 3,877,000 | — | — |
| 2008-01-14 | $42.27 | $45.19 | 1,972,100 | — | — |
| 2008-01-11 | $40.57 | $43.37 | 2,273,100 | — | — |
| 2008-01-10 | $40.63 | $43.43 | 2,004,200 | — | — |
| 2008-01-09 | $40.50 | $43.29 | 2,332,400 | — | — |
| 2008-01-08 | $40.50 | $43.29 | 1,952,800 | — | — |
| 2008-01-07 | $41.45 | $44.31 | 2,665,400 | — | — |
| 2008-01-04 | $41.21 | $44.05 | 2,322,000 | — | — |
| 2008-01-03 | $43.56 | $46.56 | 1,563,100 | — | — |
| 2008-01-02 | $43.49 | $46.49 | 1,969,900 | — | — |