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
- 1978-04-12 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 | $51.69 | $53.01 | 2,776,986 | — | — |
| 2008-12-30 | $50.14 | $51.42 | 2,389,173 | — | — |
| 2008-12-29 | $48.46 | $49.70 | 2,359,265 | — | — |
| 2008-12-26 | $49.13 | $50.38 | 1,740,875 | — | — |
| 2008-12-24 | $49.32 | $50.58 | 1,428,887 | — | — |
| 2008-12-23 | $49.04 | $50.29 | 3,008,929 | — | — |
| 2008-12-22 | $50.73 | $52.03 | 2,506,572 | — | — |
| 2008-12-19 | $51.24 | $52.55 | 3,993,538 | — | — |
| 2008-12-18 | $50.44 | $51.73 | 5,101,627 | — | — |
| 2008-12-17 | $51.55 | $52.86 | 3,073,957 | — | — |
| 2008-12-16 | $51.08 | $52.38 | 4,227,839 | — | — |
| 2008-12-15 | $48.52 | $49.76 | 3,430,869 | — | — |
| 2008-12-12 | $49.43 | $50.69 | 5,085,866 | — | — |
| 2008-12-11 | $47.23 | $48.43 | 5,448,611 | — | — |
| 2008-12-10 | $49.17 | $50.43 | 7,798,444 | — | — |
| 2008-12-09 | $51.29 | $52.51 | 17,559,654 | — | — |
| 2008-12-08 | $59.98 | $61.40 | 4,218,780 | — | — |
| 2008-12-05 | $59.40 | $60.81 | 4,209,968 | — | — |
| 2008-12-04 | $57.16 | $58.51 | 4,488,077 | — | — |
| 2008-12-03 | $56.47 | $57.81 | 3,574,825 | — | — |
| 2008-12-02 | $54.05 | $55.34 | 3,001,110 | — | — |
| 2008-12-01 | $51.13 | $52.34 | 4,356,034 | — | — |
| 2008-11-28 | $56.93 | $58.28 | 1,285,304 | — | — |
| 2008-11-26 | $55.79 | $57.11 | 3,739,878 | — | — |
| 2008-11-25 | $54.09 | $55.37 | 3,949,483 | — | — |
| 2008-11-24 | $53.53 | $54.80 | 5,410,015 | — | — |
| 2008-11-21 | $49.08 | $50.25 | 5,787,900 | — | — |
| 2008-11-20 | $45.73 | $46.82 | 6,311,230 | — | — |
| 2008-11-19 | $48.82 | $49.98 | 4,373,532 | — | — |
| 2008-11-18 | $52.21 | $53.45 | 4,939,552 | — | — |
| 2008-11-17 | $50.57 | $51.77 | 3,933,598 | — | — |
| 2008-11-14 | $51.87 | $53.10 | 3,590,089 | — | — |
| 2008-11-13 | $54.10 | $55.39 | 5,756,999 | — | — |
| 2008-11-12 | $50.85 | $52.06 | 3,970,331 | — | — |
| 2008-11-11 | $53.59 | $54.86 | 3,803,045 | — | — |
| 2008-11-10 | $53.42 | $54.69 | 3,946,752 | — | — |
| 2008-11-07 | $52.04 | $53.28 | 3,351,072 | — | — |
| 2008-11-06 | $50.39 | $51.59 | 5,152,508 | — | — |
| 2008-11-05 | $51.51 | $52.73 | 3,283,314 | — | — |
| 2008-11-04 | $55.46 | $56.77 | 3,933,350 | — | — |
| 2008-11-03 | $53.18 | $54.45 | 3,037,720 | — | — |
| 2008-10-31 | $52.68 | $53.93 | 6,561,167 | — | — |
| 2008-10-30 | $49.16 | $50.33 | 4,796,341 | — | — |
| 2008-10-29 | $46.80 | $47.91 | 5,051,615 | — | — |
| 2008-10-28 | $46.87 | $47.98 | 4,322,651 | — | — |
| 2008-10-27 | $44.27 | $45.32 | 3,460,901 | — | — |
| 2008-10-24 | $45.78 | $46.87 | 4,983,236 | — | — |
| 2008-10-23 | $48.35 | $49.50 | 7,311,103 | — | — |
| 2008-10-22 | $46.74 | $47.85 | 6,392,391 | — | — |
| 2008-10-21 | $50.31 | $51.51 | 3,874,898 | — | — |
| 2008-10-20 | $51.70 | $52.93 | 3,555,713 | — | — |
| 2008-10-17 | $50.40 | $51.60 | 5,591,450 | — | — |
| 2008-10-16 | $53.38 | $54.65 | 5,208,973 | — | — |
| 2008-10-15 | $52.59 | $53.84 | 4,167,278 | — | — |
| 2008-10-14 | $57.01 | $58.37 | 5,604,728 | — | — |
| 2008-10-13 | $59.39 | $60.80 | 5,314,086 | — | — |
| 2008-10-10 | $55.08 | $56.39 | 9,284,914 | — | — |
| 2008-10-09 | $53.83 | $55.11 | 6,349,825 | — | — |
| 2008-10-08 | $57.19 | $58.55 | 9,735,769 | — | — |
| 2008-10-07 | $60.16 | $61.59 | 4,882,839 | — | — |
| 2008-10-06 | $62.32 | $63.80 | 6,126,569 | — | — |
| 2008-10-03 | $62.85 | $64.35 | 4,439,678 | — | — |
| 2008-10-02 | $62.45 | $63.93 | 4,771,025 | — | — |
| 2008-10-01 | $65.06 | $66.61 | 4,210,217 | — | — |
| 2008-09-30 | $63.69 | $65.20 | 4,023,322 | — | — |
| 2008-09-29 | $64.15 | $65.68 | 5,353,302 | — | — |
| 2008-09-26 | $65.72 | $67.28 | 3,274,503 | — | — |
| 2008-09-25 | $65.98 | $67.55 | 3,722,131 | — | — |
| 2008-09-24 | $66.48 | $68.06 | 4,517,488 | — | — |
| 2008-09-23 | $68.32 | $69.95 | 3,610,938 | — | — |
| 2008-09-22 | $69.04 | $70.68 | 4,894,132 | — | — |
| 2008-09-19 | $72.59 | $74.31 | 5,742,479 | — | — |
| 2008-09-18 | $73.43 | $75.18 | 7,582,262 | — | — |
| 2008-09-17 | $70.97 | $72.65 | 5,656,602 | — | — |
| 2008-09-16 | $74.13 | $75.90 | 6,199,788 | — | — |
| 2008-09-15 | $72.93 | $74.66 | 4,975,293 | — | — |
| 2008-09-12 | $73.20 | $74.94 | 4,023,446 | — | — |
| 2008-09-11 | $72.90 | $74.63 | 3,911,136 | — | — |
| 2008-09-10 | $70.80 | $72.48 | 7,031,258 | — | — |
| 2008-09-09 | $68.29 | $69.92 | 5,835,554 | — | — |
| 2008-09-08 | $68.38 | $70.01 | 3,466,485 | — | — |
| 2008-09-05 | $66.30 | $67.79 | 2,663,186 | — | — |
| 2008-09-04 | $66.72 | $68.22 | 2,888,552 | — | — |
| 2008-09-03 | $68.50 | $70.04 | 2,777,482 | — | — |
| 2008-09-02 | $68.23 | $69.76 | 4,614,907 | — | — |
| 2008-08-29 | $66.74 | $68.23 | 2,086,866 | — | — |
| 2008-08-28 | $67.63 | $69.15 | 2,656,609 | — | — |
| 2008-08-27 | $65.69 | $67.16 | 2,513,397 | — | — |
| 2008-08-26 | $65.17 | $66.63 | 3,578,796 | — | — |
| 2008-08-25 | $65.20 | $66.66 | 2,716,921 | — | — |
| 2008-08-22 | $66.62 | $68.12 | 2,499,870 | — | — |
| 2008-08-21 | $65.49 | $66.96 | 3,150,403 | — | — |
| 2008-08-20 | $66.22 | $67.70 | 3,063,905 | — | — |
| 2008-08-19 | $66.81 | $68.31 | 4,314,337 | — | — |
| 2008-08-18 | $69.23 | $70.79 | 2,139,608 | — | — |
| 2008-08-15 | $70.79 | $72.38 | 3,630,173 | — | — |
| 2008-08-14 | $70.07 | $71.64 | 2,936,454 | — | — |
| 2008-08-13 | $68.35 | $69.88 | 4,194,332 | — | — |
| 2008-08-12 | $70.61 | $72.19 | 3,003,468 | — | — |
| 2008-08-11 | $70.89 | $72.47 | 4,385,818 | — | — |
| 2008-08-08 | $71.04 | $72.63 | 5,120,738 | — | — |
| 2008-08-07 | $67.06 | $68.56 | 3,100,887 | — | — |
| 2008-08-06 | $66.85 | $68.35 | 3,023,448 | — | — |
| 2008-08-05 | $67.68 | $69.20 | 5,511,902 | — | — |
| 2008-08-04 | $63.39 | $64.81 | 3,005,082 | — | — |
| 2008-08-01 | $62.32 | $63.72 | 3,225,731 | — | — |
| 2008-07-31 | $63.53 | $64.95 | 2,823,399 | — | — |
| 2008-07-30 | $64.19 | $65.63 | 4,988,200 | — | — |
| 2008-07-29 | $66.17 | $67.66 | 3,085,995 | — | — |
| 2008-07-28 | $62.88 | $64.29 | 2,048,891 | — | — |
| 2008-07-25 | $64.05 | $65.49 | 2,320,422 | — | — |
| 2008-07-24 | $64.29 | $65.74 | 4,004,335 | — | — |
| 2008-07-23 | $66.91 | $68.41 | 4,719,275 | — | — |
| 2008-07-22 | $64.85 | $66.30 | 3,834,442 | — | — |
| 2008-07-21 | $62.70 | $64.10 | 3,157,849 | — | — |
| 2008-07-18 | $64.08 | $65.51 | 4,163,183 | — | — |
| 2008-07-17 | $63.70 | $65.13 | 6,767,049 | — | — |
| 2008-07-16 | $62.01 | $63.40 | 5,609,196 | — | — |
| 2008-07-15 | $58.83 | $60.15 | 3,848,341 | — | — |
| 2008-07-14 | $58.92 | $60.24 | 3,035,610 | — | — |
| 2008-07-11 | $59.58 | $60.92 | 3,526,922 | — | — |
| 2008-07-10 | $60.61 | $61.97 | 3,040,450 | — | — |
| 2008-07-09 | $60.94 | $62.31 | 3,910,763 | — | — |
| 2008-07-08 | $62.44 | $63.84 | 4,065,888 | — | — |
| 2008-07-07 | $60.44 | $61.79 | 4,095,176 | — | — |
| 2008-07-03 | $60.41 | $61.76 | 2,438,069 | — | — |
| 2008-07-02 | $60.19 | $61.54 | 3,557,327 | — | — |
| 2008-07-01 | $61.54 | $62.92 | 5,823,393 | — | — |
| 2008-06-30 | $63.49 | $64.91 | 5,501,601 | — | — |
| 2008-06-27 | $62.25 | $63.64 | 6,079,411 | — | — |
| 2008-06-26 | $62.93 | $64.34 | 4,135,260 | — | — |
| 2008-06-25 | $64.28 | $65.72 | 4,757,498 | — | — |
| 2008-06-24 | $64.45 | $65.89 | 6,098,274 | — | — |
| 2008-06-23 | $64.57 | $66.02 | 4,425,902 | — | — |
| 2008-06-20 | $64.90 | $66.35 | 5,701,278 | — | — |
| 2008-06-19 | $65.86 | $67.33 | 7,695,565 | — | — |
| 2008-06-18 | $66.56 | $68.05 | 14,645,041 | — | — |
| 2008-06-17 | $67.95 | $69.48 | 5,951,464 | — | — |
| 2008-06-16 | $69.32 | $70.88 | 4,818,307 | — | — |
| 2008-06-13 | $69.28 | $70.84 | 6,439,797 | — | — |
| 2008-06-12 | $70.46 | $72.04 | 6,030,764 | — | — |
| 2008-06-11 | $69.76 | $71.32 | 5,877,376 | — | — |
| 2008-06-10 | $72.75 | $74.29 | 3,859,758 | — | — |
| 2008-06-09 | $71.82 | $73.34 | 2,706,125 | — | — |
| 2008-06-06 | $71.60 | $73.12 | 3,704,385 | — | — |
| 2008-06-05 | $75.50 | $77.09 | 2,967,727 | — | — |
| 2008-06-04 | $73.77 | $75.33 | 2,110,445 | — | — |
| 2008-06-03 | $72.47 | $74.01 | 2,594,683 | — | — |
| 2008-06-02 | $73.05 | $74.59 | 2,231,442 | — | — |
| 2008-05-30 | $73.90 | $75.46 | 2,308,012 | — | — |
| 2008-05-29 | $74.27 | $75.84 | 2,742,858 | — | — |
| 2008-05-28 | $73.18 | $74.73 | 4,081,153 | — | — |
| 2008-05-27 | $72.26 | $73.79 | 4,079,043 | — | — |
| 2008-05-23 | $69.97 | $71.45 | 3,493,911 | — | — |
| 2008-05-22 | $71.58 | $73.09 | 2,414,490 | — | — |
| 2008-05-21 | $71.16 | $72.67 | 5,875,887 | — | — |
| 2008-05-20 | $72.38 | $73.91 | 3,212,577 | — | — |
| 2008-05-19 | $73.38 | $74.94 | 2,370,806 | — | — |
| 2008-05-16 | $73.29 | $74.84 | 3,317,689 | — | — |
| 2008-05-15 | $73.22 | $74.76 | 2,971,078 | — | — |
| 2008-05-14 | $73.38 | $74.94 | 2,862,367 | — | — |
| 2008-05-13 | $72.21 | $73.74 | 3,587,979 | — | — |
| 2008-05-12 | $72.93 | $74.47 | 6,004,951 | — | — |
| 2008-05-09 | $72.82 | $74.36 | 4,388,672 | — | — |
| 2008-05-08 | $75.11 | $76.70 | 2,884,456 | — | — |
| 2008-05-07 | $75.54 | $77.14 | 3,129,306 | — | — |
| 2008-05-06 | $78.70 | $80.37 | 2,438,813 | — | — |
| 2008-05-05 | $76.92 | $78.55 | 2,177,335 | — | — |
| 2008-05-02 | $78.05 | $79.70 | 3,329,355 | — | — |
| 2008-05-01 | $79.49 | $81.17 | 3,222,505 | — | — |
| 2008-04-30 | $77.25 | $78.89 | 2,886,070 | — | — |
| 2008-04-29 | $78.45 | $80.11 | 2,878,003 | — | — |
| 2008-04-28 | $77.00 | $78.63 | 2,528,786 | — | — |
| 2008-04-25 | $76.12 | $77.73 | 2,240,626 | — | — |
| 2008-04-24 | $76.35 | $77.97 | 2,083,639 | — | — |
| 2008-04-23 | $75.03 | $76.62 | 2,584,134 | — | — |
| 2008-04-22 | $75.40 | $76.99 | 2,747,822 | — | — |
| 2008-04-21 | $76.91 | $78.54 | 2,599,399 | — | — |
| 2008-04-18 | $77.93 | $79.58 | 2,998,380 | — | — |
| 2008-04-17 | $76.52 | $78.14 | 1,945,268 | — | — |
| 2008-04-16 | $78.19 | $79.84 | 2,386,691 | — | — |
| 2008-04-15 | $75.48 | $77.08 | 1,678,204 | — | — |
| 2008-04-14 | $74.79 | $76.38 | 1,468,599 | — | — |
| 2008-04-11 | $74.86 | $76.44 | 3,218,534 | — | — |
| 2008-04-10 | $76.02 | $77.63 | 2,567,381 | — | — |
| 2008-04-09 | $75.03 | $76.62 | 4,973,928 | — | — |
| 2008-04-08 | $77.40 | $79.04 | 3,035,982 | — | — |
| 2008-04-07 | $77.74 | $79.39 | 2,226,106 | — | — |
| 2008-04-04 | $78.06 | $79.71 | 2,573,958 | — | — |
| 2008-04-03 | $78.70 | $80.37 | 2,717,045 | — | — |
| 2008-04-02 | $78.43 | $80.09 | 3,629,305 | — | — |
| 2008-04-01 | $78.73 | $80.40 | 7,667,891 | — | — |
| 2008-03-31 | $74.67 | $76.25 | 3,078,797 | — | — |
| 2008-03-28 | $73.55 | $75.10 | 2,446,011 | — | — |
| 2008-03-27 | $73.91 | $75.47 | 3,848,465 | — | — |
| 2008-03-26 | $73.53 | $75.09 | 2,443,653 | — | — |
| 2008-03-25 | $73.69 | $75.25 | 3,135,014 | — | — |
| 2008-03-24 | $73.14 | $74.69 | 4,137,122 | — | — |
| 2008-03-20 | $70.12 | $71.60 | 5,274,374 | — | — |
| 2008-03-19 | $69.48 | $70.95 | 3,682,668 | — | — |
| 2008-03-18 | $70.04 | $71.52 | 4,266,806 | — | — |
| 2008-03-17 | $66.52 | $67.93 | 5,795,222 | — | — |
| 2008-03-14 | $68.33 | $69.78 | 5,300,435 | — | — |
| 2008-03-13 | $70.16 | $71.65 | 5,742,603 | — | — |
| 2008-03-12 | $70.15 | $71.64 | 3,342,758 | — | — |
| 2008-03-11 | $71.04 | $72.54 | 3,217,665 | — | — |
| 2008-03-10 | $68.47 | $69.92 | 3,441,417 | — | — |
| 2008-03-07 | $69.86 | $71.34 | 3,701,034 | — | — |
| 2008-03-06 | $71.60 | $73.03 | 2,916,598 | — | — |
| 2008-03-05 | $72.80 | $74.26 | 4,040,200 | — | — |
| 2008-03-04 | $72.77 | $74.23 | 4,129,552 | — | — |
| 2008-03-03 | $71.89 | $73.33 | 2,871,674 | — | — |
| 2008-02-29 | $71.02 | $72.44 | 3,463,755 | — | — |
| 2008-02-28 | $71.87 | $73.31 | 2,542,809 | — | — |
| 2008-02-27 | $73.19 | $74.66 | 2,068,499 | — | — |
| 2008-02-26 | $73.30 | $74.77 | 2,468,721 | — | — |
| 2008-02-25 | $72.30 | $73.74 | 2,574,082 | — | — |
| 2008-02-22 | $71.79 | $73.23 | 2,735,785 | — | — |
| 2008-02-21 | $71.97 | $73.41 | 2,764,824 | — | — |
| 2008-02-20 | $72.47 | $73.92 | 2,921,562 | — | — |
| 2008-02-19 | $71.92 | $73.36 | 4,252,659 | — | — |
| 2008-02-15 | $70.85 | $72.26 | 2,595,552 | — | — |
| 2008-02-14 | $70.92 | $72.34 | 2,393,020 | — | — |
| 2008-02-13 | $71.86 | $73.30 | 2,333,949 | — | — |
| 2008-02-12 | $70.99 | $72.41 | 2,446,011 | — | — |
| 2008-02-11 | $71.27 | $72.70 | 2,187,511 | — | — |
| 2008-02-08 | $70.91 | $72.33 | 3,041,567 | — | — |
| 2008-02-07 | $72.65 | $74.11 | 3,108,953 | — | — |
| 2008-02-06 | $72.18 | $73.62 | 2,423,177 | — | — |
| 2008-02-05 | $71.72 | $73.15 | 3,907,909 | — | — |
| 2008-02-04 | $73.93 | $75.41 | 2,398,233 | — | — |
| 2008-02-01 | $75.28 | $76.78 | 3,411,757 | — | — |
| 2008-01-31 | $75.20 | $76.70 | 3,679,565 | — | — |
| 2008-01-30 | $74.17 | $75.65 | 5,050,498 | — | — |
| 2008-01-29 | $74.80 | $76.30 | 4,117,514 | — | — |
| 2008-01-28 | $74.09 | $75.58 | 4,366,086 | — | — |
| 2008-01-25 | $72.49 | $73.94 | 6,468,464 | — | — |
| 2008-01-24 | $71.32 | $72.75 | 5,077,924 | — | — |
| 2008-01-23 | $71.71 | $73.14 | 9,901,691 | — | — |
| 2008-01-22 | $67.82 | $69.18 | 5,627,563 | — | — |
| 2008-01-18 | $67.70 | $69.05 | 4,410,390 | — | — |
| 2008-01-17 | $66.70 | $68.04 | 4,202,522 | — | — |
| 2008-01-16 | $68.02 | $69.38 | 5,891,896 | — | — |
| 2008-01-15 | $67.10 | $68.44 | 3,949,483 | — | — |
| 2008-01-14 | $68.20 | $69.57 | 2,345,118 | — | — |
| 2008-01-11 | $67.72 | $69.07 | 4,401,579 | — | — |
| 2008-01-10 | $68.51 | $69.88 | 5,854,045 | — | — |
| 2008-01-09 | $66.70 | $68.04 | 4,738,262 | — | — |
| 2008-01-08 | $66.70 | $68.04 | 5,666,530 | — | — |
| 2008-01-07 | $67.28 | $68.62 | 4,953,948 | — | — |
| 2008-01-04 | $67.77 | $69.12 | 5,357,893 | — | — |
| 2008-01-03 | $70.35 | $71.76 | 3,255,143 | — | — |
| 2008-01-02 | $69.43 | $70.82 | 8,084,370 | — | — |