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
- 1980-03-17 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 | $37.86 | $87.86 | 1,157,200 | — | — |
| 2008-12-30 | $37.44 | $86.89 | 1,217,600 | — | — |
| 2008-12-29 | $35.61 | $82.64 | 1,148,100 | — | — |
| 2008-12-26 | $36.14 | $83.87 | 617,700 | — | — |
| 2008-12-24 | $36.35 | $84.36 | 608,100 | — | — |
| 2008-12-23 | $36.40 | $84.48 | 1,037,000 | — | — |
| 2008-12-22 | $36.28 | $84.20 | 1,394,100 | — | — |
| 2008-12-19 | $37.10 | $86.10 | 1,872,900 | — | — |
| 2008-12-18 | $37.46 | $86.94 | 1,328,300 | — | — |
| 2008-12-17 | $38.17 | $88.58 | 1,663,000 | — | — |
| 2008-12-16 | $37.20 | $86.33 | 2,052,700 | — | — |
| 2008-12-15 | $36.36 | $84.38 | 2,165,200 | — | — |
| 2008-12-12 | $38.54 | $89.44 | 1,045,100 | — | — |
| 2008-12-11 | $38.33 | $88.96 | 1,117,400 | — | — |
| 2008-12-10 | $39.65 | $92.02 | 1,216,500 | — | — |
| 2008-12-09 | $39.26 | $91.11 | 1,232,200 | — | — |
| 2008-12-08 | $39.96 | $92.74 | 1,412,700 | — | — |
| 2008-12-05 | $38.44 | $89.21 | 1,367,500 | — | — |
| 2008-12-04 | $36.93 | $85.71 | 1,095,300 | — | — |
| 2008-12-03 | $37.21 | $86.36 | 1,693,000 | — | — |
| 2008-12-02 | $36.75 | $84.38 | 1,698,300 | — | — |
| 2008-12-01 | $36.66 | $84.18 | 1,921,300 | — | — |
| 2008-11-28 | $39.15 | $89.89 | 662,700 | — | — |
| 2008-11-26 | $39.66 | $91.07 | 1,584,100 | — | — |
| 2008-11-25 | $39.16 | $89.92 | 2,476,300 | — | — |
| 2008-11-24 | $39.03 | $89.62 | 2,949,400 | — | — |
| 2008-11-21 | $37.20 | $85.42 | 2,492,300 | — | — |
| 2008-11-20 | $35.88 | $82.39 | 2,309,300 | — | — |
| 2008-11-19 | $36.25 | $83.24 | 1,458,400 | — | — |
| 2008-11-18 | $36.86 | $84.64 | 1,564,900 | — | — |
| 2008-11-17 | $35.89 | $82.41 | 1,083,600 | — | — |
| 2008-11-14 | $35.95 | $82.55 | 1,486,200 | — | — |
| 2008-11-13 | $37.91 | $87.05 | 2,155,300 | — | — |
| 2008-11-12 | $36.00 | $82.66 | 1,623,100 | — | — |
| 2008-11-11 | $35.96 | $82.57 | 1,491,400 | — | — |
| 2008-11-10 | $36.91 | $84.75 | 754,900 | — | — |
| 2008-11-07 | $37.40 | $85.88 | 1,622,900 | — | — |
| 2008-11-06 | $36.51 | $83.83 | 1,542,500 | — | — |
| 2008-11-05 | $38.39 | $88.15 | 1,207,300 | — | — |
| 2008-11-04 | $39.91 | $91.64 | 1,476,600 | — | — |
| 2008-11-03 | $39.79 | $91.36 | 1,504,900 | — | — |
| 2008-10-31 | $39.35 | $90.35 | 1,685,500 | — | — |
| 2008-10-30 | $37.77 | $86.73 | 1,216,400 | — | — |
| 2008-10-29 | $37.37 | $85.81 | 2,417,300 | — | — |
| 2008-10-28 | $36.20 | $83.12 | 1,918,700 | — | — |
| 2008-10-27 | $32.87 | $75.47 | 1,557,600 | — | — |
| 2008-10-24 | $33.15 | $76.12 | 1,569,100 | — | — |
| 2008-10-23 | $34.14 | $78.39 | 1,971,500 | — | — |
| 2008-10-22 | $34.54 | $79.31 | 2,038,500 | — | — |
| 2008-10-21 | $34.41 | $79.01 | 1,384,900 | — | — |
| 2008-10-20 | $35.32 | $81.10 | 1,505,500 | — | — |
| 2008-10-17 | $33.86 | $77.75 | 2,892,900 | — | — |
| 2008-10-16 | $33.33 | $76.53 | 3,072,200 | — | — |
| 2008-10-15 | $31.21 | $71.66 | 1,621,600 | — | — |
| 2008-10-14 | $33.29 | $76.44 | 2,212,500 | — | — |
| 2008-10-13 | $34.40 | $78.99 | 1,513,300 | — | — |
| 2008-10-10 | $32.92 | $75.59 | 2,419,000 | — | — |
| 2008-10-09 | $32.38 | $74.35 | 2,274,700 | — | — |
| 2008-10-08 | $35.60 | $81.74 | 2,490,800 | — | — |
| 2008-10-07 | $34.52 | $79.26 | 2,078,200 | — | — |
| 2008-10-06 | $35.79 | $82.18 | 2,260,500 | — | — |
| 2008-10-03 | $36.61 | $84.06 | 1,952,300 | — | — |
| 2008-10-02 | $37.30 | $85.65 | 1,864,500 | — | — |
| 2008-10-01 | $39.75 | $91.27 | 1,047,800 | — | — |
| 2008-09-30 | $40.21 | $92.33 | 1,258,000 | — | — |
| 2008-09-29 | $40.23 | $92.37 | 1,240,000 | — | — |
| 2008-09-26 | $41.62 | $95.57 | 608,600 | — | — |
| 2008-09-25 | $41.47 | $95.22 | 803,300 | — | — |
| 2008-09-24 | $40.69 | $93.43 | 821,900 | — | — |
| 2008-09-23 | $40.91 | $93.94 | 829,000 | — | — |
| 2008-09-22 | $41.00 | $94.14 | 632,200 | — | — |
| 2008-09-19 | $42.19 | $96.87 | 1,311,500 | — | — |
| 2008-09-18 | $41.34 | $94.92 | 1,544,800 | — | — |
| 2008-09-17 | $40.95 | $94.03 | 1,476,400 | — | — |
| 2008-09-16 | $42.29 | $97.10 | 1,203,400 | — | — |
| 2008-09-15 | $41.76 | $95.89 | 1,006,300 | — | — |
| 2008-09-12 | $42.19 | $96.87 | 756,300 | — | — |
| 2008-09-11 | $42.39 | $97.33 | 727,100 | — | — |
| 2008-09-10 | $42.13 | $96.74 | 1,139,400 | — | — |
| 2008-09-09 | $42.05 | $96.55 | 1,341,200 | — | — |
| 2008-09-08 | $42.45 | $97.47 | 1,034,100 | — | — |
| 2008-09-05 | $41.60 | $95.52 | 683,800 | — | — |
| 2008-09-04 | $41.50 | $95.29 | 827,200 | — | — |
| 2008-09-03 | $42.24 | $96.99 | 871,500 | — | — |
| 2008-09-02 | $42.62 | $96.97 | 955,600 | — | — |
| 2008-08-29 | $42.42 | $96.51 | 798,500 | — | — |
| 2008-08-28 | $42.92 | $97.65 | 720,200 | — | — |
| 2008-08-27 | $42.46 | $96.60 | 610,400 | — | — |
| 2008-08-26 | $42.01 | $95.58 | 572,900 | — | — |
| 2008-08-25 | $42.01 | $95.58 | 681,900 | — | — |
| 2008-08-22 | $42.71 | $97.17 | 616,800 | — | — |
| 2008-08-21 | $42.19 | $95.99 | 620,400 | — | — |
| 2008-08-20 | $42.06 | $95.69 | 668,600 | — | — |
| 2008-08-19 | $42.25 | $96.12 | 1,029,700 | — | — |
| 2008-08-18 | $42.90 | $97.60 | 1,045,200 | — | — |
| 2008-08-15 | $42.85 | $97.49 | 1,276,400 | — | — |
| 2008-08-14 | $42.86 | $97.51 | 717,500 | — | — |
| 2008-08-13 | $42.48 | $96.65 | 650,600 | — | — |
| 2008-08-12 | $42.79 | $97.35 | 585,500 | — | — |
| 2008-08-11 | $43.19 | $98.26 | 986,800 | — | — |
| 2008-08-08 | $42.87 | $97.54 | 1,169,000 | — | — |
| 2008-08-07 | $40.46 | $92.05 | 1,004,200 | — | — |
| 2008-08-06 | $41.57 | $94.58 | 856,300 | — | — |
| 2008-08-05 | $41.26 | $93.87 | 1,233,400 | — | — |
| 2008-08-04 | $40.17 | $91.39 | 737,600 | — | — |
| 2008-08-01 | $39.94 | $90.87 | 855,600 | — | — |
| 2008-07-31 | $40.11 | $91.26 | 1,243,200 | — | — |
| 2008-07-30 | $40.35 | $91.80 | 1,131,100 | — | — |
| 2008-07-29 | $40.23 | $91.53 | 1,279,300 | — | — |
| 2008-07-28 | $39.56 | $90.00 | 874,200 | — | — |
| 2008-07-25 | $40.19 | $91.44 | 962,800 | — | — |
| 2008-07-24 | $40.28 | $91.64 | 1,399,600 | — | — |
| 2008-07-23 | $40.82 | $92.87 | 1,423,500 | — | — |
| 2008-07-22 | $40.55 | $92.26 | 1,434,200 | — | — |
| 2008-07-21 | $40.23 | $91.53 | 1,252,600 | — | — |
| 2008-07-18 | $40.23 | $91.53 | 2,105,100 | — | — |
| 2008-07-17 | $40.31 | $91.71 | 2,098,600 | — | — |
| 2008-07-16 | $39.81 | $90.57 | 1,614,300 | — | — |
| 2008-07-15 | $38.11 | $86.71 | 1,804,200 | — | — |
| 2008-07-14 | $37.89 | $86.21 | 1,209,700 | — | — |
| 2008-07-11 | $37.87 | $86.16 | 1,822,800 | — | — |
| 2008-07-10 | $38.52 | $87.64 | 1,472,600 | — | — |
| 2008-07-09 | $38.94 | $88.59 | 1,294,700 | — | — |
| 2008-07-08 | $39.78 | $90.51 | 1,430,700 | — | — |
| 2008-07-07 | $39.31 | $89.44 | 1,052,100 | — | — |
| 2008-07-03 | $39.46 | $89.78 | 670,700 | — | — |
| 2008-07-02 | $39.33 | $89.48 | 1,506,700 | — | — |
| 2008-07-01 | $39.70 | $90.32 | 1,586,200 | — | — |
| 2008-06-30 | $39.68 | $90.28 | 1,234,900 | — | — |
| 2008-06-27 | $39.92 | $90.82 | 1,407,900 | — | — |
| 2008-06-26 | $40.14 | $91.32 | 1,027,600 | — | — |
| 2008-06-25 | $41.00 | $93.28 | 1,218,300 | — | — |
| 2008-06-24 | $40.87 | $92.98 | 966,500 | — | — |
| 2008-06-23 | $40.94 | $93.14 | 1,042,200 | — | — |
| 2008-06-20 | $41.56 | $94.55 | 1,166,900 | — | — |
| 2008-06-19 | $42.43 | $96.53 | 1,321,100 | — | — |
| 2008-06-18 | $41.97 | $95.49 | 942,100 | — | — |
| 2008-06-17 | $42.52 | $96.74 | 742,600 | — | — |
| 2008-06-16 | $42.80 | $97.38 | 617,900 | — | — |
| 2008-06-13 | $43.16 | $98.20 | 780,300 | — | — |
| 2008-06-12 | $41.88 | $95.28 | 691,200 | — | — |
| 2008-06-11 | $41.38 | $94.15 | 904,200 | — | — |
| 2008-06-10 | $42.69 | $97.13 | 848,700 | — | — |
| 2008-06-09 | $42.63 | $96.99 | 842,200 | — | — |
| 2008-06-06 | $41.88 | $95.28 | 1,017,600 | — | — |
| 2008-06-05 | $43.36 | $98.65 | 867,100 | — | — |
| 2008-06-04 | $43.32 | $98.56 | 591,800 | — | — |
| 2008-06-03 | $43.56 | $98.22 | 839,800 | — | — |
| 2008-06-02 | $43.53 | $98.15 | 647,400 | — | — |
| 2008-05-30 | $44.01 | $99.23 | 849,000 | — | — |
| 2008-05-29 | $44.18 | $99.62 | 704,600 | — | — |
| 2008-05-28 | $43.85 | $98.87 | 696,100 | — | — |
| 2008-05-27 | $44.24 | $99.75 | 892,800 | — | — |
| 2008-05-23 | $43.95 | $99.10 | 717,300 | — | — |
| 2008-05-22 | $44.86 | $101.15 | 549,400 | — | — |
| 2008-05-21 | $44.68 | $100.74 | 659,500 | — | — |
| 2008-05-20 | $44.99 | $101.44 | 801,000 | — | — |
| 2008-05-19 | $45.41 | $102.39 | 894,500 | — | — |
| 2008-05-16 | $45.16 | $101.83 | 1,005,200 | — | — |
| 2008-05-15 | $45.48 | $102.55 | 955,500 | — | — |
| 2008-05-14 | $44.78 | $100.97 | 780,700 | — | — |
| 2008-05-13 | $43.85 | $98.87 | 644,000 | — | — |
| 2008-05-12 | $43.67 | $98.47 | 690,400 | — | — |
| 2008-05-09 | $43.26 | $97.54 | 477,500 | — | — |
| 2008-05-08 | $43.30 | $97.63 | 819,400 | — | — |
| 2008-05-07 | $43.07 | $97.11 | 611,000 | — | — |
| 2008-05-06 | $43.98 | $99.16 | 881,800 | — | — |
| 2008-05-05 | $42.80 | $96.50 | 513,600 | — | — |
| 2008-05-02 | $43.62 | $98.35 | 591,600 | — | — |
| 2008-05-01 | $43.74 | $98.62 | 785,200 | — | — |
| 2008-04-30 | $42.46 | $95.74 | 915,200 | — | — |
| 2008-04-29 | $43.05 | $97.07 | 625,800 | — | — |
| 2008-04-28 | $42.57 | $95.99 | 609,000 | — | — |
| 2008-04-25 | $42.66 | $96.19 | 770,500 | — | — |
| 2008-04-24 | $42.25 | $95.26 | 842,400 | — | — |
| 2008-04-23 | $41.62 | $93.84 | 783,200 | — | — |
| 2008-04-22 | $41.01 | $92.47 | 987,600 | — | — |
| 2008-04-21 | $41.73 | $94.09 | 1,092,600 | — | — |
| 2008-04-18 | $42.50 | $95.83 | 1,337,000 | — | — |
| 2008-04-17 | $42.13 | $94.99 | 696,000 | — | — |
| 2008-04-16 | $42.02 | $94.75 | 883,100 | — | — |
| 2008-04-15 | $40.86 | $92.13 | 718,800 | — | — |
| 2008-04-14 | $40.30 | $90.87 | 526,700 | — | — |
| 2008-04-11 | $40.68 | $91.72 | 736,100 | — | — |
| 2008-04-10 | $41.40 | $93.35 | 568,400 | — | — |
| 2008-04-09 | $41.06 | $92.58 | 564,600 | — | — |
| 2008-04-08 | $41.57 | $93.73 | 611,600 | — | — |
| 2008-04-07 | $42.03 | $94.77 | 856,700 | — | — |
| 2008-04-04 | $42.05 | $94.81 | 843,800 | — | — |
| 2008-04-03 | $41.35 | $93.23 | 602,600 | — | — |
| 2008-04-02 | $41.49 | $93.55 | 1,124,900 | — | — |
| 2008-04-01 | $41.66 | $93.93 | 1,483,700 | — | — |
| 2008-03-31 | $40.22 | $90.69 | 1,349,000 | — | — |
| 2008-03-28 | $39.81 | $89.76 | 981,600 | — | — |
| 2008-03-27 | $39.69 | $89.49 | 1,124,200 | — | — |
| 2008-03-26 | $40.35 | $90.98 | 867,400 | — | — |
| 2008-03-25 | $40.85 | $92.11 | 1,000,200 | — | — |
| 2008-03-24 | $41.16 | $92.81 | 842,200 | — | — |
| 2008-03-20 | $40.53 | $91.39 | 1,478,600 | — | — |
| 2008-03-19 | $40.03 | $90.26 | 1,840,600 | — | — |
| 2008-03-18 | $40.10 | $90.42 | 1,530,400 | — | — |
| 2008-03-17 | $39.25 | $88.50 | 1,547,400 | — | — |
| 2008-03-14 | $39.15 | $88.27 | 2,043,300 | — | — |
| 2008-03-13 | $39.45 | $88.95 | 1,668,100 | — | — |
| 2008-03-12 | $39.82 | $89.78 | 1,282,500 | — | — |
| 2008-03-11 | $39.92 | $90.01 | 1,331,300 | — | — |
| 2008-03-10 | $39.26 | $88.52 | 1,480,700 | — | — |
| 2008-03-07 | $40.17 | $90.57 | 1,237,800 | — | — |
| 2008-03-06 | $40.26 | $90.78 | 1,085,300 | — | — |
| 2008-03-05 | $40.75 | $91.88 | 1,633,700 | — | — |
| 2008-03-04 | $41.42 | $92.51 | 1,239,400 | — | — |
| 2008-03-03 | $41.47 | $92.62 | 1,357,900 | — | — |
| 2008-02-29 | $41.25 | $92.13 | 1,653,300 | — | — |
| 2008-02-28 | $42.72 | $95.42 | 1,511,400 | — | — |
| 2008-02-27 | $42.94 | $95.91 | 1,335,300 | — | — |
| 2008-02-26 | $42.50 | $94.93 | 1,916,000 | — | — |
| 2008-02-25 | $42.60 | $95.15 | 1,489,500 | — | — |
| 2008-02-22 | $42.29 | $94.46 | 1,341,200 | — | — |
| 2008-02-21 | $42.07 | $93.97 | 1,287,300 | — | — |
| 2008-02-20 | $43.26 | $96.62 | 1,344,000 | — | — |
| 2008-02-19 | $43.36 | $96.85 | 1,611,800 | — | — |
| 2008-02-15 | $45.05 | $100.62 | 712,300 | — | — |
| 2008-02-14 | $44.84 | $100.15 | 639,300 | — | — |
| 2008-02-13 | $45.76 | $102.21 | 904,200 | — | — |
| 2008-02-12 | $45.09 | $100.71 | 756,000 | — | — |
| 2008-02-11 | $45.03 | $100.58 | 916,600 | — | — |
| 2008-02-08 | $44.53 | $99.46 | 1,169,300 | — | — |
| 2008-02-07 | $45.04 | $100.60 | 1,504,800 | — | — |
| 2008-02-06 | $44.62 | $99.66 | 1,360,000 | — | — |
| 2008-02-05 | $44.07 | $98.43 | 1,272,400 | — | — |
| 2008-02-04 | $44.50 | $99.39 | 695,000 | — | — |
| 2008-02-01 | $45.20 | $100.96 | 1,646,600 | — | — |
| 2008-01-31 | $43.93 | $98.12 | 1,885,000 | — | — |
| 2008-01-30 | $43.08 | $96.22 | 1,753,800 | — | — |
| 2008-01-29 | $42.32 | $94.52 | 1,191,500 | — | — |
| 2008-01-28 | $41.57 | $92.85 | 1,037,500 | — | — |
| 2008-01-25 | $40.74 | $90.99 | 1,531,300 | — | — |
| 2008-01-24 | $40.21 | $89.81 | 1,512,400 | — | — |
| 2008-01-23 | $40.64 | $90.77 | 2,779,000 | — | — |
| 2008-01-22 | $40.27 | $89.94 | 1,843,200 | — | — |
| 2008-01-18 | $40.29 | $89.99 | 2,086,900 | — | — |
| 2008-01-17 | $41.04 | $91.66 | 1,623,600 | — | — |
| 2008-01-16 | $41.78 | $93.32 | 1,235,100 | — | — |
| 2008-01-15 | $41.97 | $93.74 | 1,086,500 | — | — |
| 2008-01-14 | $43.17 | $96.42 | 652,700 | — | — |
| 2008-01-11 | $42.28 | $94.43 | 1,042,300 | — | — |
| 2008-01-10 | $42.97 | $95.98 | 1,178,000 | — | — |
| 2008-01-09 | $43.40 | $96.94 | 1,055,500 | — | — |
| 2008-01-08 | $42.31 | $94.50 | 952,100 | — | — |
| 2008-01-07 | $43.70 | $97.61 | 1,176,100 | — | — |
| 2008-01-04 | $43.36 | $96.85 | 1,125,000 | — | — |
| 2008-01-03 | $44.98 | $100.46 | 854,500 | — | — |
| 2008-01-02 | $45.04 | $100.60 | 1,192,700 | — | — |