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
- 2000-12-01 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 | $44.87 | $49.70 | 3,546,800 | — | — |
| 2008-12-30 | $44.16 | $48.91 | 2,829,500 | — | — |
| 2008-12-29 | $44.18 | $48.93 | 2,096,200 | — | — |
| 2008-12-26 | $44.15 | $48.90 | 895,000 | — | — |
| 2008-12-24 | $43.95 | $48.68 | 779,100 | — | — |
| 2008-12-23 | $43.26 | $47.91 | 2,434,100 | — | — |
| 2008-12-22 | $43.16 | $47.80 | 3,490,100 | — | — |
| 2008-12-19 | $45.26 | $50.13 | 6,322,300 | — | — |
| 2008-12-18 | $48.05 | $53.22 | 4,971,500 | — | — |
| 2008-12-17 | $50.98 | $56.46 | 4,612,800 | — | — |
| 2008-12-16 | $51.37 | $56.90 | 3,845,500 | — | — |
| 2008-12-15 | $48.08 | $53.25 | 4,195,600 | — | — |
| 2008-12-12 | $48.19 | $53.37 | 7,352,100 | — | — |
| 2008-12-11 | $50.69 | $56.14 | 5,841,300 | — | — |
| 2008-12-10 | $52.14 | $57.75 | 4,947,900 | — | — |
| 2008-12-09 | $48.74 | $53.98 | 9,120,300 | — | — |
| 2008-12-08 | $50.96 | $56.44 | 9,290,600 | — | — |
| 2008-12-05 | $45.04 | $49.88 | 5,423,700 | — | — |
| 2008-12-04 | $42.84 | $47.45 | 5,315,300 | — | — |
| 2008-12-03 | $44.65 | $49.45 | 4,809,000 | — | — |
| 2008-12-02 | $44.15 | $48.76 | 5,394,200 | — | — |
| 2008-12-01 | $41.61 | $45.95 | 6,541,800 | — | — |
| 2008-11-28 | $45.54 | $50.30 | 3,820,400 | — | — |
| 2008-11-26 | $44.68 | $49.35 | 9,262,500 | — | — |
| 2008-11-25 | $39.07 | $43.15 | 7,089,600 | — | — |
| 2008-11-24 | $37.18 | $41.06 | 7,236,500 | — | — |
| 2008-11-21 | $31.90 | $35.23 | 6,774,700 | — | — |
| 2008-11-20 | $29.56 | $32.65 | 6,225,700 | — | — |
| 2008-11-19 | $31.91 | $35.24 | 6,327,600 | — | — |
| 2008-11-18 | $33.27 | $36.74 | 5,267,400 | — | — |
| 2008-11-17 | $33.97 | $37.52 | 4,428,600 | — | — |
| 2008-11-14 | $35.73 | $39.46 | 4,467,800 | — | — |
| 2008-11-13 | $38.02 | $41.99 | 7,267,000 | — | — |
| 2008-11-12 | $34.89 | $38.53 | 3,653,800 | — | — |
| 2008-11-11 | $37.33 | $41.23 | 5,146,800 | — | — |
| 2008-11-10 | $39.71 | $43.86 | 6,690,900 | — | — |
| 2008-11-07 | $41.03 | $45.31 | 11,419,400 | — | — |
| 2008-11-06 | $34.01 | $37.56 | 6,025,800 | — | — |
| 2008-11-05 | $37.75 | $41.69 | 6,106,600 | — | — |
| 2008-11-04 | $42.58 | $47.03 | 5,224,700 | — | — |
| 2008-11-03 | $37.43 | $41.34 | 5,563,200 | — | — |
| 2008-10-31 | $39.93 | $44.10 | 4,546,000 | — | — |
| 2008-10-30 | $40.23 | $44.43 | 3,974,500 | — | — |
| 2008-10-29 | $37.14 | $41.02 | 4,485,800 | — | — |
| 2008-10-28 | $36.18 | $39.96 | 4,460,500 | — | — |
| 2008-10-27 | $33.18 | $36.64 | 4,359,100 | — | — |
| 2008-10-24 | $33.36 | $36.84 | 5,978,500 | — | — |
| 2008-10-23 | $35.06 | $38.72 | 7,598,800 | — | — |
| 2008-10-22 | $37.15 | $41.03 | 5,846,500 | — | — |
| 2008-10-21 | $41.23 | $45.54 | 4,895,700 | — | — |
| 2008-10-20 | $42.65 | $47.10 | 4,410,200 | — | — |
| 2008-10-17 | $39.94 | $44.11 | 6,446,100 | — | — |
| 2008-10-16 | $36.80 | $40.64 | 8,163,500 | — | — |
| 2008-10-15 | $35.24 | $38.92 | 5,861,100 | — | — |
| 2008-10-14 | $43.18 | $47.69 | 5,756,700 | — | — |
| 2008-10-13 | $45.30 | $50.03 | 4,623,900 | — | — |
| 2008-10-10 | $37.94 | $41.90 | 6,619,200 | — | — |
| 2008-10-09 | $39.21 | $43.30 | 5,120,100 | — | — |
| 2008-10-08 | $40.83 | $45.09 | 6,203,000 | — | — |
| 2008-10-07 | $40.64 | $44.88 | 7,860,500 | — | — |
| 2008-10-06 | $45.62 | $50.38 | 7,611,500 | — | — |
| 2008-10-03 | $46.76 | $51.64 | 8,031,900 | — | — |
| 2008-10-02 | $44.88 | $49.57 | 6,643,700 | — | — |
| 2008-10-01 | $52.22 | $57.67 | 4,586,100 | — | — |
| 2008-09-30 | $55.70 | $61.52 | 4,145,600 | — | — |
| 2008-09-29 | $48.72 | $53.81 | 4,785,000 | — | — |
| 2008-09-26 | $55.51 | $61.31 | 4,326,500 | — | — |
| 2008-09-25 | $56.73 | $62.65 | 4,477,000 | — | — |
| 2008-09-24 | $55.69 | $61.51 | 2,974,100 | — | — |
| 2008-09-23 | $56.87 | $62.81 | 3,966,300 | — | — |
| 2008-09-22 | $60.55 | $66.87 | 3,248,200 | — | — |
| 2008-09-19 | $64.11 | $70.80 | 5,372,800 | — | — |
| 2008-09-18 | $58.53 | $64.64 | 3,730,200 | — | — |
| 2008-09-17 | $56.81 | $62.74 | 4,305,500 | — | — |
| 2008-09-16 | $59.51 | $65.72 | 5,021,300 | — | — |
| 2008-09-15 | $57.99 | $64.05 | 4,217,200 | — | — |
| 2008-09-12 | $65.01 | $71.80 | 4,783,100 | — | — |
| 2008-09-11 | $62.29 | $68.79 | 4,231,800 | — | — |
| 2008-09-10 | $59.80 | $66.04 | 5,273,500 | — | — |
| 2008-09-09 | $56.62 | $62.53 | 6,346,000 | — | — |
| 2008-09-08 | $62.92 | $69.49 | 5,244,500 | — | — |
| 2008-09-05 | $65.03 | $71.82 | 4,390,100 | — | — |
| 2008-09-04 | $65.64 | $72.49 | 3,910,400 | — | — |
| 2008-09-03 | $70.17 | $77.50 | 4,123,700 | — | — |
| 2008-09-02 | $73.51 | $81.05 | 4,367,800 | — | — |
| 2008-08-29 | $80.13 | $88.35 | 1,394,600 | — | — |
| 2008-08-28 | $80.90 | $89.20 | 2,917,000 | — | — |
| 2008-08-27 | $81.22 | $89.55 | 2,883,400 | — | — |
| 2008-08-26 | $78.51 | $86.56 | 2,547,800 | — | — |
| 2008-08-25 | $75.59 | $83.34 | 2,391,200 | — | — |
| 2008-08-22 | $78.80 | $86.88 | 2,074,900 | — | — |
| 2008-08-21 | $79.49 | $87.64 | 3,514,300 | — | — |
| 2008-08-20 | $76.77 | $84.64 | 3,718,000 | — | — |
| 2008-08-19 | $74.12 | $81.72 | 3,330,800 | — | — |
| 2008-08-18 | $73.11 | $80.61 | 4,113,300 | — | — |
| 2008-08-15 | $71.36 | $78.68 | 3,954,500 | — | — |
| 2008-08-14 | $74.02 | $81.61 | 3,550,300 | — | — |
| 2008-08-13 | $75.80 | $83.57 | 5,948,400 | — | — |
| 2008-08-12 | $71.64 | $78.99 | 14,545,900 | — | — |
| 2008-08-11 | $76.18 | $83.99 | 5,895,700 | — | — |
| 2008-08-08 | $76.32 | $84.15 | 3,181,200 | — | — |
| 2008-08-07 | $76.99 | $84.88 | 2,762,300 | — | — |
| 2008-08-06 | $76.70 | $84.57 | 3,471,700 | — | — |
| 2008-08-05 | $75.01 | $82.70 | 2,979,100 | — | — |
| 2008-08-04 | $76.25 | $84.07 | 3,115,400 | — | — |
| 2008-08-01 | $80.42 | $88.67 | 1,596,600 | — | — |
| 2008-07-31 | $81.35 | $89.69 | 3,060,800 | — | — |
| 2008-07-30 | $87.39 | $96.35 | 3,434,700 | — | — |
| 2008-07-29 | $80.37 | $88.61 | 2,261,800 | — | — |
| 2008-07-28 | $79.08 | $87.19 | 2,229,100 | — | — |
| 2008-07-25 | $79.81 | $87.99 | 2,358,500 | — | — |
| 2008-07-24 | $78.68 | $86.75 | 4,066,900 | — | — |
| 2008-07-23 | $82.60 | $91.07 | 2,146,900 | — | — |
| 2008-07-22 | $87.08 | $96.01 | 1,976,600 | — | — |
| 2008-07-21 | $88.60 | $97.69 | 2,160,300 | — | — |
| 2008-07-18 | $84.25 | $92.89 | 2,647,000 | — | — |
| 2008-07-17 | $86.68 | $95.57 | 3,070,400 | — | — |
| 2008-07-16 | $85.57 | $94.34 | 7,939,200 | — | — |
| 2008-07-15 | $85.80 | $94.60 | 3,627,600 | — | — |
| 2008-07-14 | $88.41 | $97.48 | 2,529,200 | — | — |
| 2008-07-11 | $87.37 | $96.33 | 3,137,600 | — | — |
| 2008-07-10 | $87.66 | $96.65 | 4,016,400 | — | — |
| 2008-07-09 | $83.50 | $92.06 | 3,839,200 | — | — |
| 2008-07-08 | $84.74 | $93.42 | 5,395,800 | — | — |
| 2008-07-07 | $87.64 | $96.62 | 4,355,000 | — | — |
| 2008-07-03 | $89.96 | $99.18 | 3,508,800 | — | — |
| 2008-07-02 | $89.98 | $99.21 | 2,765,400 | — | — |
| 2008-07-01 | $95.71 | $105.52 | 3,549,200 | — | — |
| 2008-06-30 | $93.04 | $102.58 | 3,664,000 | — | — |
| 2008-06-27 | $92.19 | $101.64 | 3,477,200 | — | — |
| 2008-06-26 | $91.74 | $101.14 | 2,670,600 | — | — |
| 2008-06-25 | $95.02 | $104.76 | 2,782,800 | — | — |
| 2008-06-24 | $95.58 | $105.39 | 3,432,400 | — | — |
| 2008-06-23 | $98.64 | $108.75 | 4,545,000 | — | — |
| 2008-06-20 | $95.78 | $105.60 | 2,745,600 | — | — |
| 2008-06-19 | $94.93 | $104.67 | 2,085,000 | — | — |
| 2008-06-18 | $95.25 | $105.01 | 2,640,400 | — | — |
| 2008-06-17 | $94.54 | $104.24 | 2,281,200 | — | — |
| 2008-06-16 | $94.08 | $103.73 | 2,607,800 | — | — |
| 2008-06-13 | $93.09 | $102.64 | 3,731,800 | — | — |
| 2008-06-12 | $88.83 | $97.94 | 3,205,200 | — | — |
| 2008-06-11 | $89.63 | $98.82 | 2,422,400 | — | — |
| 2008-06-10 | $90.81 | $100.12 | 2,709,800 | — | — |
| 2008-06-09 | $93.35 | $102.92 | 2,636,400 | — | — |
| 2008-06-06 | $90.92 | $100.24 | 3,850,600 | — | — |
| 2008-06-05 | $94.51 | $104.20 | 2,786,000 | — | — |
| 2008-06-04 | $92.75 | $102.27 | 2,765,600 | — | — |
| 2008-06-03 | $92.23 | $101.55 | 4,131,400 | — | — |
| 2008-06-02 | $92.80 | $102.18 | 2,275,400 | — | — |
| 2008-05-30 | $93.28 | $102.70 | 3,401,400 | — | — |
| 2008-05-29 | $91.22 | $100.44 | 2,478,200 | — | — |
| 2008-05-28 | $92.60 | $101.96 | 3,637,800 | — | — |
| 2008-05-27 | $92.18 | $101.49 | 2,921,200 | — | — |
| 2008-05-23 | $93.39 | $102.83 | 2,320,000 | — | — |
| 2008-05-22 | $94.36 | $103.90 | 2,362,000 | — | — |
| 2008-05-21 | $94.43 | $103.97 | 2,826,600 | — | — |
| 2008-05-20 | $95.68 | $105.34 | 3,054,800 | — | — |
| 2008-05-19 | $96.30 | $106.03 | 4,835,000 | — | — |
| 2008-05-16 | $95.68 | $105.35 | 6,238,200 | — | — |
| 2008-05-15 | $95.82 | $105.50 | 4,525,800 | — | — |
| 2008-05-14 | $92.74 | $102.11 | 6,494,000 | — | — |
| 2008-05-13 | $95.51 | $105.17 | 15,126,400 | — | — |
| 2008-05-12 | $83.18 | $91.59 | 3,606,000 | — | — |
| 2008-05-09 | $81.99 | $90.27 | 2,971,800 | — | — |
| 2008-05-08 | $83.40 | $91.83 | 3,876,400 | — | — |
| 2008-05-07 | $80.12 | $88.22 | 3,797,200 | — | — |
| 2008-05-06 | $81.25 | $89.46 | 3,285,400 | — | — |
| 2008-05-05 | $79.00 | $86.98 | 3,402,400 | — | — |
| 2008-05-02 | $76.41 | $84.13 | 2,661,600 | — | — |
| 2008-05-01 | $75.43 | $83.05 | 3,401,000 | — | — |
| 2008-04-30 | $76.43 | $84.16 | 3,586,400 | — | — |
| 2008-04-29 | $77.95 | $85.82 | 2,443,400 | — | — |
| 2008-04-28 | $79.42 | $87.45 | 2,391,600 | — | — |
| 2008-04-25 | $80.74 | $88.89 | 2,547,000 | — | — |
| 2008-04-24 | $78.53 | $86.46 | 2,810,200 | — | — |
| 2008-04-23 | $79.75 | $87.81 | 2,050,400 | — | — |
| 2008-04-22 | $79.99 | $88.07 | 2,235,200 | — | — |
| 2008-04-21 | $80.77 | $88.93 | 2,171,200 | — | — |
| 2008-04-18 | $80.05 | $88.14 | 4,419,000 | — | — |
| 2008-04-17 | $78.20 | $86.10 | 2,829,600 | — | — |
| 2008-04-16 | $79.50 | $87.53 | 3,609,200 | — | — |
| 2008-04-15 | $74.95 | $82.52 | 1,803,400 | — | — |
| 2008-04-14 | $74.15 | $81.64 | 2,082,400 | — | — |
| 2008-04-11 | $74.73 | $82.28 | 2,249,000 | — | — |
| 2008-04-10 | $76.20 | $83.90 | 1,786,200 | — | — |
| 2008-04-09 | $75.57 | $83.20 | 1,701,000 | — | — |
| 2008-04-08 | $76.24 | $83.94 | 2,887,000 | — | — |
| 2008-04-07 | $75.46 | $83.09 | 3,022,400 | — | — |
| 2008-04-04 | $76.45 | $84.17 | 2,900,600 | — | — |
| 2008-04-03 | $76.33 | $84.04 | 3,724,200 | — | — |
| 2008-04-02 | $74.41 | $81.93 | 3,341,000 | — | — |
| 2008-04-01 | $74.39 | $81.91 | 4,778,200 | — | — |
| 2008-03-31 | $70.58 | $77.71 | 4,327,200 | — | — |
| 2008-03-28 | $70.18 | $77.27 | 2,385,200 | — | — |
| 2008-03-27 | $69.20 | $76.19 | 3,588,800 | — | — |
| 2008-03-26 | $71.16 | $78.35 | 3,044,400 | — | — |
| 2008-03-25 | $70.89 | $78.05 | 3,349,000 | — | — |
| 2008-03-24 | $68.83 | $75.79 | 3,391,600 | — | — |
| 2008-03-20 | $65.57 | $72.19 | 6,020,600 | — | — |
| 2008-03-19 | $65.72 | $72.36 | 6,355,200 | — | — |
| 2008-03-18 | $68.93 | $75.90 | 6,274,000 | — | — |
| 2008-03-17 | $63.04 | $69.41 | 6,735,400 | — | — |
| 2008-03-14 | $68.27 | $75.17 | 3,465,000 | — | — |
| 2008-03-13 | $70.32 | $77.42 | 5,026,800 | — | — |
| 2008-03-12 | $69.36 | $76.37 | 2,924,600 | — | — |
| 2008-03-11 | $70.83 | $77.99 | 4,207,800 | — | — |
| 2008-03-10 | $66.40 | $73.12 | 5,100,800 | — | — |
| 2008-03-07 | $69.25 | $76.25 | 3,644,200 | — | — |
| 2008-03-06 | $72.15 | $79.44 | 5,405,200 | — | — |
| 2008-03-05 | $71.13 | $78.31 | 4,493,200 | — | — |
| 2008-03-04 | $68.36 | $75.13 | 3,980,400 | — | — |
| 2008-03-03 | $68.71 | $75.52 | 3,946,600 | — | — |
| 2008-02-29 | $69.63 | $76.52 | 4,875,800 | — | — |
| 2008-02-28 | $71.24 | $78.30 | 10,981,000 | — | — |
| 2008-02-27 | $66.04 | $72.57 | 5,147,600 | — | — |
| 2008-02-26 | $67.28 | $73.94 | 4,487,600 | — | — |
| 2008-02-25 | $68.30 | $75.06 | 4,846,400 | — | — |
| 2008-02-22 | $65.92 | $72.45 | 4,378,800 | — | — |
| 2008-02-21 | $64.07 | $70.42 | 4,994,400 | — | — |
| 2008-02-20 | $62.49 | $68.67 | 2,800,600 | — | — |
| 2008-02-19 | $61.84 | $67.96 | 3,476,600 | — | — |
| 2008-02-15 | $60.39 | $66.37 | 3,285,600 | — | — |
| 2008-02-14 | $60.63 | $66.63 | 3,549,000 | — | — |
| 2008-02-13 | $61.13 | $67.19 | 4,064,400 | — | — |
| 2008-02-12 | $58.47 | $64.27 | 3,903,800 | — | — |
| 2008-02-11 | $57.40 | $63.08 | 3,178,200 | — | — |
| 2008-02-08 | $55.83 | $61.35 | 4,306,000 | — | — |
| 2008-02-07 | $53.50 | $58.80 | 7,886,200 | — | — |
| 2008-02-06 | $56.22 | $61.78 | 3,877,600 | — | — |
| 2008-02-05 | $56.20 | $61.77 | 5,359,200 | — | — |
| 2008-02-04 | $61.63 | $67.73 | 1,924,800 | — | — |
| 2008-02-01 | $63.08 | $69.33 | 2,987,400 | — | — |
| 2008-01-31 | $60.74 | $66.76 | 5,719,400 | — | — |
| 2008-01-30 | $59.96 | $65.89 | 4,699,800 | — | — |
| 2008-01-29 | $62.07 | $68.22 | 3,294,800 | — | — |
| 2008-01-28 | $60.90 | $66.94 | 2,919,000 | — | — |
| 2008-01-25 | $60.47 | $66.46 | 3,855,200 | — | — |
| 2008-01-24 | $62.22 | $68.38 | 5,434,000 | — | — |
| 2008-01-23 | $60.28 | $66.25 | 7,839,000 | — | — |
| 2008-01-22 | $59.13 | $64.99 | 6,364,200 | — | — |
| 2008-01-18 | $58.56 | $64.35 | 7,280,000 | — | — |
| 2008-01-17 | $57.61 | $63.31 | 6,202,000 | — | — |
| 2008-01-16 | $62.97 | $69.21 | 8,024,800 | — | — |
| 2008-01-15 | $67.16 | $73.81 | 3,514,200 | — | — |
| 2008-01-14 | $71.54 | $78.62 | 2,747,400 | — | — |
| 2008-01-11 | $71.89 | $79.02 | 3,918,200 | — | — |
| 2008-01-10 | $72.88 | $80.10 | 5,833,200 | — | — |
| 2008-01-09 | $68.79 | $75.61 | 5,948,800 | — | — |
| 2008-01-08 | $70.65 | $77.65 | 6,362,400 | — | — |
| 2008-01-07 | $69.46 | $76.33 | 6,296,600 | — | — |
| 2008-01-04 | $73.63 | $80.92 | 3,876,400 | — | — |
| 2008-01-03 | $75.78 | $83.28 | 4,395,000 | — | — |
| 2008-01-02 | $72.20 | $79.35 | 2,157,800 | — | — |