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
- 1993-11-23 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 | $35.88 | $60.02 | 1,058,667 | — | — |
| 2008-12-30 | $35.67 | $59.67 | 955,533 | — | — |
| 2008-12-29 | $35.61 | $59.57 | 468,633 | — | — |
| 2008-12-26 | $36.66 | $61.33 | 310,033 | — | — |
| 2008-12-24 | $36.03 | $60.27 | 241,200 | — | — |
| 2008-12-23 | $36.03 | $60.27 | 780,633 | — | — |
| 2008-12-22 | $36.51 | $61.08 | 867,933 | — | — |
| 2008-12-19 | $36.39 | $60.88 | 1,464,333 | — | — |
| 2008-12-18 | $37.38 | $62.53 | 1,081,067 | — | — |
| 2008-12-17 | $37.08 | $62.03 | 857,267 | — | — |
| 2008-12-16 | $37.56 | $62.83 | 1,132,833 | — | — |
| 2008-12-15 | $35.19 | $58.87 | 1,172,367 | — | — |
| 2008-12-12 | $35.04 | $58.62 | 1,861,067 | — | — |
| 2008-12-11 | $33.06 | $55.30 | 1,526,933 | — | — |
| 2008-12-10 | $34.80 | $58.22 | 1,951,467 | — | — |
| 2008-12-09 | $35.73 | $59.77 | 1,963,800 | — | — |
| 2008-12-08 | $37.17 | $62.18 | 1,749,667 | — | — |
| 2008-12-05 | $39.12 | $65.44 | 1,415,433 | — | — |
| 2008-12-04 | $37.86 | $63.33 | 1,114,733 | — | — |
| 2008-12-03 | $38.61 | $64.59 | 1,116,767 | — | — |
| 2008-12-02 | $36.57 | $61.18 | 1,211,467 | — | — |
| 2008-12-01 | $33.75 | $56.46 | 1,504,867 | — | — |
| 2008-11-28 | $39.15 | $65.49 | 431,900 | — | — |
| 2008-11-26 | $38.64 | $64.64 | 937,867 | — | — |
| 2008-11-25 | $37.44 | $62.63 | 1,494,200 | — | — |
| 2008-11-24 | $35.55 | $59.47 | 1,695,900 | — | — |
| 2008-11-21 | $33.54 | $56.11 | 2,340,533 | — | — |
| 2008-11-20 | $34.74 | $58.12 | 1,721,167 | — | — |
| 2008-11-19 | $37.80 | $63.23 | 1,286,200 | — | — |
| 2008-11-18 | $41.25 | $69.01 | 939,400 | — | — |
| 2008-11-17 | $41.67 | $69.71 | 665,933 | — | — |
| 2008-11-14 | $42.03 | $70.31 | 957,167 | — | — |
| 2008-11-13 | $45.15 | $75.53 | 1,449,433 | — | — |
| 2008-11-12 | $39.96 | $66.85 | 877,767 | — | — |
| 2008-11-11 | $41.76 | $69.86 | 724,533 | — | — |
| 2008-11-10 | $40.02 | $66.95 | 698,833 | — | — |
| 2008-11-07 | $40.77 | $68.20 | 1,026,600 | — | — |
| 2008-11-06 | $41.55 | $69.51 | 895,333 | — | — |
| 2008-11-05 | $42.03 | $70.31 | 1,293,767 | — | — |
| 2008-11-04 | $46.20 | $76.03 | 1,184,933 | — | — |
| 2008-11-03 | $43.98 | $72.38 | 970,733 | — | — |
| 2008-10-31 | $46.98 | $77.32 | 865,567 | — | — |
| 2008-10-30 | $44.25 | $72.82 | 792,367 | — | — |
| 2008-10-29 | $42.33 | $69.66 | 829,267 | — | — |
| 2008-10-28 | $44.04 | $72.48 | 946,167 | — | — |
| 2008-10-27 | $39.06 | $64.28 | 933,033 | — | — |
| 2008-10-24 | $40.92 | $67.34 | 1,066,533 | — | — |
| 2008-10-23 | $40.14 | $66.06 | 772,733 | — | — |
| 2008-10-22 | $40.26 | $66.26 | 926,033 | — | — |
| 2008-10-21 | $41.61 | $68.48 | 1,195,767 | — | — |
| 2008-10-20 | $41.55 | $68.38 | 1,784,633 | — | — |
| 2008-10-17 | $41.85 | $68.87 | 839,900 | — | — |
| 2008-10-16 | $44.16 | $72.67 | 990,067 | — | — |
| 2008-10-15 | $43.59 | $71.74 | 1,055,033 | — | — |
| 2008-10-14 | $47.19 | $77.66 | 1,789,833 | — | — |
| 2008-10-13 | $48.30 | $79.49 | 1,843,400 | — | — |
| 2008-10-10 | $44.49 | $73.22 | 2,390,667 | — | — |
| 2008-10-09 | $39.81 | $65.52 | 1,798,500 | — | — |
| 2008-10-08 | $44.49 | $73.22 | 873,900 | — | — |
| 2008-10-07 | $45.03 | $74.11 | 769,733 | — | — |
| 2008-10-06 | $47.64 | $78.40 | 789,367 | — | — |
| 2008-10-03 | $46.95 | $77.27 | 799,167 | — | — |
| 2008-10-02 | $50.64 | $83.34 | 545,167 | — | — |
| 2008-10-01 | $50.22 | $82.65 | 680,100 | — | — |
| 2008-09-30 | $50.37 | $82.89 | 761,133 | — | — |
| 2008-09-29 | $45.72 | $75.24 | 1,118,033 | — | — |
| 2008-09-26 | $50.82 | $83.63 | 658,233 | — | — |
| 2008-09-25 | $50.49 | $83.09 | 557,933 | — | — |
| 2008-09-24 | $51.51 | $84.77 | 605,167 | — | — |
| 2008-09-23 | $50.61 | $83.29 | 868,900 | — | — |
| 2008-09-22 | $53.01 | $87.24 | 850,000 | — | — |
| 2008-09-19 | $61.50 | $101.21 | 2,205,900 | — | — |
| 2008-09-18 | $57.36 | $94.40 | 2,501,867 | — | — |
| 2008-09-17 | $50.91 | $83.78 | 2,332,867 | — | — |
| 2008-09-16 | $53.52 | $88.08 | 3,147,767 | — | — |
| 2008-09-15 | $50.49 | $83.09 | 2,896,833 | — | — |
| 2008-09-12 | $51.87 | $85.36 | 1,591,767 | — | — |
| 2008-09-11 | $48.72 | $80.18 | 1,186,233 | — | — |
| 2008-09-10 | $48.57 | $79.93 | 1,220,567 | — | — |
| 2008-09-09 | $49.47 | $81.41 | 2,941,367 | — | — |
| 2008-09-08 | $52.29 | $86.05 | 2,241,467 | — | — |
| 2008-09-05 | $50.07 | $82.40 | 1,008,367 | — | — |
| 2008-09-04 | $48.09 | $79.14 | 998,367 | — | — |
| 2008-09-03 | $49.05 | $80.72 | 1,748,633 | — | — |
| 2008-09-02 | $48.99 | $80.62 | 1,226,467 | — | — |
| 2008-08-29 | $49.47 | $81.41 | 1,319,100 | — | — |
| 2008-08-28 | $48.87 | $80.43 | 1,066,367 | — | — |
| 2008-08-27 | $47.01 | $77.36 | 821,200 | — | — |
| 2008-08-26 | $46.44 | $76.43 | 699,000 | — | — |
| 2008-08-25 | $45.96 | $75.64 | 1,015,967 | — | — |
| 2008-08-22 | $47.25 | $77.76 | 1,417,033 | — | — |
| 2008-08-21 | $45.66 | $75.14 | 887,600 | — | — |
| 2008-08-20 | $46.17 | $75.98 | 1,259,333 | — | — |
| 2008-08-19 | $46.50 | $76.53 | 1,045,600 | — | — |
| 2008-08-18 | $47.49 | $78.15 | 756,533 | — | — |
| 2008-08-15 | $48.48 | $79.78 | 892,233 | — | — |
| 2008-08-14 | $47.88 | $78.80 | 923,400 | — | — |
| 2008-08-13 | $46.74 | $76.92 | 1,423,867 | — | — |
| 2008-08-12 | $47.94 | $78.90 | 1,025,900 | — | — |
| 2008-08-11 | $50.34 | $82.84 | 1,173,333 | — | — |
| 2008-08-08 | $48.60 | $79.98 | 967,167 | — | — |
| 2008-08-07 | $47.64 | $78.40 | 1,403,633 | — | — |
| 2008-08-06 | $49.35 | $81.22 | 1,181,333 | — | — |
| 2008-08-05 | $49.41 | $81.31 | 1,891,433 | — | — |
| 2008-08-04 | $48.33 | $79.54 | 1,575,900 | — | — |
| 2008-08-01 | $50.55 | $81.96 | 1,735,800 | — | — |
| 2008-07-31 | $49.86 | $80.84 | 1,873,300 | — | — |
| 2008-07-30 | $50.16 | $81.32 | 1,574,900 | — | — |
| 2008-07-29 | $49.71 | $80.59 | 1,934,900 | — | — |
| 2008-07-28 | $47.46 | $76.95 | 2,037,767 | — | — |
| 2008-07-25 | $48.63 | $78.84 | 2,860,333 | — | — |
| 2008-07-24 | $47.97 | $77.77 | 2,780,033 | — | — |
| 2008-07-23 | $52.80 | $85.60 | 3,196,567 | — | — |
| 2008-07-22 | $57.15 | $92.66 | 1,648,033 | — | — |
| 2008-07-21 | $55.14 | $89.40 | 1,411,033 | — | — |
| 2008-07-18 | $55.23 | $89.54 | 1,624,900 | — | — |
| 2008-07-17 | $53.94 | $87.45 | 2,100,000 | — | — |
| 2008-07-16 | $51.60 | $83.66 | 1,463,133 | — | — |
| 2008-07-15 | $47.43 | $76.90 | 1,938,367 | — | — |
| 2008-07-14 | $48.48 | $78.60 | 1,879,267 | — | — |
| 2008-07-11 | $51.42 | $83.37 | 2,148,267 | — | — |
| 2008-07-10 | $52.53 | $85.17 | 1,423,833 | — | — |
| 2008-07-09 | $52.95 | $85.85 | 2,160,767 | — | — |
| 2008-07-08 | $53.61 | $86.92 | 1,810,267 | — | — |
| 2008-07-07 | $50.07 | $81.18 | 2,434,767 | — | — |
| 2008-07-03 | $51.99 | $84.29 | 1,068,400 | — | — |
| 2008-07-02 | $53.64 | $86.97 | 2,087,567 | — | — |
| 2008-07-01 | $53.22 | $86.29 | 2,655,567 | — | — |
| 2008-06-30 | $53.52 | $86.77 | 2,311,600 | — | — |
| 2008-06-27 | $55.50 | $89.98 | 1,779,233 | — | — |
| 2008-06-26 | $56.91 | $92.27 | 1,266,800 | — | — |
| 2008-06-25 | $57.81 | $93.73 | 1,519,767 | — | — |
| 2008-06-24 | $58.62 | $95.04 | 1,477,233 | — | — |
| 2008-06-23 | $58.62 | $95.04 | 905,267 | — | — |
| 2008-06-20 | $59.52 | $96.50 | 2,493,767 | — | — |
| 2008-06-19 | $58.86 | $95.43 | 1,600,900 | — | — |
| 2008-06-18 | $60.30 | $97.76 | 1,292,367 | — | — |
| 2008-06-17 | $60.03 | $97.33 | 1,471,700 | — | — |
| 2008-06-16 | $60.12 | $97.47 | 1,169,000 | — | — |
| 2008-06-13 | $60.06 | $97.37 | 1,548,867 | — | — |
| 2008-06-12 | $58.56 | $94.94 | 1,623,533 | — | — |
| 2008-06-11 | $58.20 | $94.36 | 1,331,200 | — | — |
| 2008-06-10 | $59.25 | $96.06 | 1,653,533 | — | — |
| 2008-06-09 | $59.22 | $96.01 | 1,066,200 | — | — |
| 2008-06-06 | $59.79 | $96.94 | 975,300 | — | — |
| 2008-06-05 | $61.50 | $99.71 | 1,237,567 | — | — |
| 2008-06-04 | $61.05 | $98.98 | 1,517,733 | — | — |
| 2008-06-03 | $59.94 | $97.18 | 1,402,700 | — | — |
| 2008-06-02 | $61.47 | $99.66 | 980,467 | — | — |
| 2008-05-30 | $61.56 | $99.81 | 1,239,567 | — | — |
| 2008-05-29 | $61.32 | $99.42 | 1,294,267 | — | — |
| 2008-05-28 | $60.18 | $97.57 | 1,626,533 | — | — |
| 2008-05-27 | $61.77 | $100.15 | 1,205,200 | — | — |
| 2008-05-23 | $60.78 | $98.54 | 1,390,133 | — | — |
| 2008-05-22 | $60.57 | $98.20 | 1,793,400 | — | — |
| 2008-05-21 | $59.25 | $96.06 | 1,818,767 | — | — |
| 2008-05-20 | $58.68 | $95.14 | 1,962,300 | — | — |
| 2008-05-19 | $59.07 | $95.77 | 986,600 | — | — |
| 2008-05-16 | $59.07 | $95.77 | 1,825,667 | — | — |
| 2008-05-15 | $58.29 | $94.51 | 889,333 | — | — |
| 2008-05-14 | $57.33 | $92.95 | 1,793,433 | — | — |
| 2008-05-13 | $57.09 | $92.56 | 1,377,533 | — | — |
| 2008-05-12 | $57.00 | $92.41 | 955,733 | — | — |
| 2008-05-09 | $56.55 | $91.68 | 811,100 | — | — |
| 2008-05-08 | $56.04 | $90.86 | 1,341,000 | — | — |
| 2008-05-07 | $55.35 | $89.74 | 1,113,367 | — | — |
| 2008-05-06 | $56.43 | $91.49 | 993,700 | — | — |
| 2008-05-05 | $55.92 | $90.66 | 680,433 | — | — |
| 2008-05-02 | $56.82 | $90.91 | 1,589,733 | — | — |
| 2008-05-01 | $57.87 | $92.59 | 1,284,967 | — | — |
| 2008-04-30 | $56.01 | $89.61 | 793,533 | — | — |
| 2008-04-29 | $56.43 | $90.28 | 1,198,767 | — | — |
| 2008-04-28 | $56.31 | $90.09 | 1,706,400 | — | — |
| 2008-04-25 | $57.57 | $92.11 | 1,028,500 | — | — |
| 2008-04-24 | $57.63 | $92.20 | 1,718,800 | — | — |
| 2008-04-23 | $54.72 | $87.55 | 837,467 | — | — |
| 2008-04-22 | $56.52 | $90.43 | 1,360,800 | — | — |
| 2008-04-21 | $54.54 | $87.26 | 582,567 | — | — |
| 2008-04-18 | $55.23 | $88.36 | 1,241,800 | — | — |
| 2008-04-17 | $55.65 | $89.03 | 1,421,367 | — | — |
| 2008-04-16 | $54.99 | $87.98 | 956,700 | — | — |
| 2008-04-15 | $53.28 | $85.24 | 808,167 | — | — |
| 2008-04-14 | $51.78 | $82.84 | 1,237,400 | — | — |
| 2008-04-11 | $53.61 | $85.77 | 920,367 | — | — |
| 2008-04-10 | $54.27 | $86.83 | 1,012,967 | — | — |
| 2008-04-09 | $54.72 | $87.55 | 954,633 | — | — |
| 2008-04-08 | $56.37 | $90.19 | 989,567 | — | — |
| 2008-04-07 | $56.34 | $90.14 | 632,900 | — | — |
| 2008-04-04 | $55.32 | $88.51 | 877,400 | — | — |
| 2008-04-03 | $56.16 | $89.85 | 840,867 | — | — |
| 2008-04-02 | $56.34 | $90.14 | 1,164,533 | — | — |
| 2008-04-01 | $56.01 | $89.61 | 2,409,133 | — | — |
| 2008-03-31 | $54.66 | $87.45 | 1,607,467 | — | — |
| 2008-03-28 | $54.18 | $86.68 | 732,500 | — | — |
| 2008-03-27 | $54.87 | $87.79 | 910,667 | — | — |
| 2008-03-26 | $54.69 | $87.50 | 860,967 | — | — |
| 2008-03-25 | $56.10 | $89.75 | 1,477,333 | — | — |
| 2008-03-24 | $55.35 | $88.55 | 1,704,567 | — | — |
| 2008-03-20 | $56.94 | $91.10 | 1,591,533 | — | — |
| 2008-03-19 | $53.76 | $86.01 | 1,719,800 | — | — |
| 2008-03-18 | $54.75 | $87.59 | 1,965,667 | — | — |
| 2008-03-17 | $51.27 | $82.03 | 1,149,667 | — | — |
| 2008-03-14 | $50.94 | $81.50 | 2,157,067 | — | — |
| 2008-03-13 | $50.64 | $81.02 | 2,030,767 | — | — |
| 2008-03-12 | $48.72 | $77.95 | 1,028,333 | — | — |
| 2008-03-11 | $50.31 | $80.49 | 1,471,933 | — | — |
| 2008-03-10 | $47.76 | $76.41 | 1,415,733 | — | — |
| 2008-03-07 | $47.79 | $76.46 | 1,677,733 | — | — |
| 2008-03-06 | $47.19 | $75.50 | 1,221,000 | — | — |
| 2008-03-05 | $48.00 | $76.79 | 1,180,233 | — | — |
| 2008-03-04 | $48.39 | $77.42 | 1,389,633 | — | — |
| 2008-03-03 | $48.69 | $77.90 | 1,317,400 | — | — |
| 2008-02-29 | $48.99 | $78.38 | 1,082,167 | — | — |
| 2008-02-28 | $50.28 | $80.44 | 1,015,800 | — | — |
| 2008-02-27 | $51.69 | $82.70 | 1,075,733 | — | — |
| 2008-02-26 | $51.45 | $82.31 | 1,149,700 | — | — |
| 2008-02-25 | $51.54 | $82.46 | 1,452,800 | — | — |
| 2008-02-22 | $51.57 | $82.51 | 1,344,267 | — | — |
| 2008-02-21 | $51.81 | $82.89 | 570,533 | — | — |
| 2008-02-20 | $52.71 | $84.33 | 805,800 | — | — |
| 2008-02-19 | $51.78 | $82.84 | 904,167 | — | — |
| 2008-02-15 | $52.35 | $83.75 | 789,567 | — | — |
| 2008-02-14 | $52.26 | $83.61 | 588,033 | — | — |
| 2008-02-13 | $52.86 | $84.57 | 724,233 | — | — |
| 2008-02-12 | $52.98 | $84.76 | 1,024,167 | — | — |
| 2008-02-11 | $52.29 | $83.66 | 950,100 | — | — |
| 2008-02-08 | $51.93 | $83.08 | 1,181,033 | — | — |
| 2008-02-07 | $52.89 | $84.62 | 1,451,700 | — | — |
| 2008-02-06 | $52.17 | $83.47 | 861,533 | — | — |
| 2008-02-05 | $52.41 | $83.85 | 1,632,400 | — | — |
| 2008-02-04 | $52.86 | $84.57 | 1,049,333 | — | — |
| 2008-02-01 | $55.68 | $87.88 | 1,227,767 | — | — |
| 2008-01-31 | $55.65 | $87.83 | 2,314,900 | — | — |
| 2008-01-30 | $53.94 | $85.14 | 2,275,333 | — | — |
| 2008-01-29 | $52.95 | $83.57 | 1,632,367 | — | — |
| 2008-01-28 | $53.34 | $84.19 | 1,095,667 | — | — |
| 2008-01-25 | $51.90 | $81.92 | 2,078,567 | — | — |
| 2008-01-24 | $52.11 | $82.25 | 1,674,900 | — | — |
| 2008-01-23 | $51.06 | $80.59 | 2,546,433 | — | — |
| 2008-01-22 | $47.55 | $75.05 | 1,739,300 | — | — |
| 2008-01-18 | $45.18 | $71.31 | 1,334,400 | — | — |
| 2008-01-17 | $45.45 | $71.74 | 1,243,500 | — | — |
| 2008-01-16 | $47.01 | $74.20 | 993,667 | — | — |
| 2008-01-15 | $46.77 | $73.82 | 1,066,000 | — | — |
| 2008-01-14 | $47.46 | $74.91 | 990,633 | — | — |
| 2008-01-11 | $48.60 | $76.71 | 1,199,300 | — | — |
| 2008-01-10 | $48.30 | $76.23 | 1,294,867 | — | — |
| 2008-01-09 | $47.70 | $75.29 | 2,104,333 | — | — |
| 2008-01-08 | $48.66 | $76.80 | 941,767 | — | — |
| 2008-01-07 | $49.98 | $78.89 | 797,067 | — | — |
| 2008-01-04 | $49.44 | $78.03 | 1,156,800 | — | — |
| 2008-01-03 | $50.52 | $79.74 | 1,218,300 | — | — |
| 2008-01-02 | $51.96 | $82.01 | 837,800 | — | — |