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
- 1980-03-28 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 | $37.27 | $76.01 | 1,199,900 | — | — |
| 2008-12-30 | $36.42 | $74.27 | 1,347,500 | — | — |
| 2008-12-29 | $35.83 | $73.07 | 1,268,100 | — | — |
| 2008-12-26 | $35.91 | $73.23 | 512,400 | — | — |
| 2008-12-24 | $36.04 | $73.50 | 922,700 | — | — |
| 2008-12-23 | $35.84 | $73.09 | 2,093,300 | — | — |
| 2008-12-22 | $35.97 | $73.36 | 1,929,600 | — | — |
| 2008-12-19 | $36.75 | $74.95 | 1,970,800 | — | — |
| 2008-12-18 | $36.51 | $74.46 | 1,966,300 | — | — |
| 2008-12-17 | $37.00 | $75.46 | 1,793,400 | — | — |
| 2008-12-16 | $37.88 | $77.25 | 2,281,200 | — | — |
| 2008-12-15 | $36.34 | $74.11 | 1,872,700 | — | — |
| 2008-12-12 | $36.08 | $73.58 | 2,054,600 | — | — |
| 2008-12-11 | $36.08 | $73.58 | 4,340,000 | — | — |
| 2008-12-10 | $35.44 | $72.27 | 1,413,000 | — | — |
| 2008-12-09 | $35.76 | $72.93 | 1,714,400 | — | — |
| 2008-12-08 | $36.42 | $74.27 | 1,609,000 | — | — |
| 2008-12-05 | $35.81 | $73.03 | 3,051,200 | — | — |
| 2008-12-04 | $34.10 | $69.54 | 1,692,000 | — | — |
| 2008-12-03 | $33.87 | $69.07 | 3,887,400 | — | — |
| 2008-12-02 | $33.61 | $68.54 | 1,400,800 | — | — |
| 2008-12-01 | $32.02 | $65.30 | 1,398,700 | — | — |
| 2008-11-28 | $34.44 | $70.24 | 849,400 | — | — |
| 2008-11-26 | $33.51 | $68.34 | 1,985,100 | — | — |
| 2008-11-25 | $34.39 | $70.13 | 1,771,900 | — | — |
| 2008-11-24 | $34.61 | $70.58 | 1,851,200 | — | — |
| 2008-11-21 | $32.85 | $66.99 | 2,417,800 | — | — |
| 2008-11-20 | $32.54 | $66.36 | 2,054,600 | — | — |
| 2008-11-19 | $35.05 | $71.48 | 1,860,200 | — | — |
| 2008-11-18 | $37.20 | $75.86 | 1,457,400 | — | — |
| 2008-11-17 | $35.60 | $72.60 | 1,323,900 | — | — |
| 2008-11-14 | $36.25 | $73.93 | 1,870,300 | — | — |
| 2008-11-13 | $37.23 | $75.92 | 2,184,000 | — | — |
| 2008-11-12 | $36.43 | $74.29 | 1,769,600 | — | — |
| 2008-11-11 | $37.99 | $77.47 | 1,324,800 | — | — |
| 2008-11-10 | $37.60 | $76.68 | 1,582,500 | — | — |
| 2008-11-07 | $38.43 | $78.37 | 1,258,900 | — | — |
| 2008-11-06 | $36.44 | $74.31 | 1,713,200 | — | — |
| 2008-11-05 | $36.96 | $75.37 | 1,901,800 | — | — |
| 2008-11-04 | $40.19 | $81.96 | 2,044,200 | — | — |
| 2008-11-03 | $39.15 | $79.84 | 1,432,500 | — | — |
| 2008-10-31 | $38.70 | $78.92 | 1,598,400 | — | — |
| 2008-10-30 | $37.90 | $77.29 | 2,852,000 | — | — |
| 2008-10-29 | $37.32 | $76.11 | 1,962,600 | — | — |
| 2008-10-28 | $38.08 | $76.69 | 3,072,200 | — | — |
| 2008-10-27 | $36.35 | $73.21 | 3,180,200 | — | — |
| 2008-10-24 | $35.74 | $71.98 | 2,991,300 | — | — |
| 2008-10-23 | $37.11 | $74.74 | 2,979,300 | — | — |
| 2008-10-22 | $36.61 | $73.73 | 3,345,700 | — | — |
| 2008-10-21 | $37.82 | $76.17 | 1,921,100 | — | — |
| 2008-10-20 | $39.99 | $80.54 | 2,284,100 | — | — |
| 2008-10-17 | $38.94 | $78.42 | 3,055,100 | — | — |
| 2008-10-16 | $37.63 | $75.78 | 3,272,900 | — | — |
| 2008-10-15 | $36.35 | $73.21 | 2,167,500 | — | — |
| 2008-10-14 | $38.50 | $77.54 | 2,720,200 | — | — |
| 2008-10-13 | $39.00 | $78.54 | 2,667,000 | — | — |
| 2008-10-10 | $35.08 | $70.65 | 6,140,200 | — | — |
| 2008-10-09 | $35.41 | $71.31 | 3,733,200 | — | — |
| 2008-10-08 | $39.10 | $78.74 | 5,984,800 | — | — |
| 2008-10-07 | $41.16 | $82.89 | 3,763,000 | — | — |
| 2008-10-06 | $41.42 | $83.42 | 3,856,600 | — | — |
| 2008-10-03 | $42.59 | $85.77 | 1,704,700 | — | — |
| 2008-10-02 | $42.76 | $86.11 | 1,647,900 | — | — |
| 2008-10-01 | $43.39 | $87.38 | 1,790,200 | — | — |
| 2008-09-30 | $43.46 | $87.52 | 2,001,800 | — | — |
| 2008-09-29 | $42.08 | $84.75 | 2,732,500 | — | — |
| 2008-09-26 | $44.93 | $90.48 | 1,291,100 | — | — |
| 2008-09-25 | $44.44 | $89.50 | 1,193,700 | — | — |
| 2008-09-24 | $44.12 | $88.85 | 1,422,500 | — | — |
| 2008-09-23 | $45.00 | $90.63 | 1,092,400 | — | — |
| 2008-09-22 | $43.95 | $88.51 | 1,461,100 | — | — |
| 2008-09-19 | $44.52 | $89.66 | 1,976,400 | — | — |
| 2008-09-18 | $43.79 | $88.19 | 2,736,000 | — | — |
| 2008-09-17 | $42.87 | $86.34 | 2,584,700 | — | — |
| 2008-09-16 | $43.17 | $86.94 | 3,187,800 | — | — |
| 2008-09-15 | $43.84 | $88.29 | 1,921,100 | — | — |
| 2008-09-12 | $44.23 | $89.08 | 1,461,700 | — | — |
| 2008-09-11 | $44.22 | $89.05 | 2,386,900 | — | — |
| 2008-09-10 | $44.50 | $89.62 | 2,426,300 | — | — |
| 2008-09-09 | $43.97 | $88.55 | 2,900,700 | — | — |
| 2008-09-08 | $43.99 | $88.59 | 3,358,000 | — | — |
| 2008-09-05 | $45.28 | $91.19 | 1,566,700 | — | — |
| 2008-09-04 | $45.14 | $90.91 | 1,358,700 | — | — |
| 2008-09-03 | $46.21 | $93.06 | 1,438,800 | — | — |
| 2008-09-02 | $47.01 | $94.67 | 1,182,400 | — | — |
| 2008-08-29 | $46.97 | $94.59 | 536,400 | — | — |
| 2008-08-28 | $47.09 | $94.83 | 846,000 | — | — |
| 2008-08-27 | $46.59 | $93.83 | 942,000 | — | — |
| 2008-08-26 | $46.49 | $93.63 | 936,700 | — | — |
| 2008-08-25 | $45.87 | $92.38 | 677,900 | — | — |
| 2008-08-22 | $46.39 | $93.43 | 888,600 | — | — |
| 2008-08-21 | $46.19 | $93.02 | 833,200 | — | — |
| 2008-08-20 | $46.02 | $92.68 | 968,700 | — | — |
| 2008-08-19 | $46.60 | $93.85 | 877,300 | — | — |
| 2008-08-18 | $46.95 | $94.55 | 991,700 | — | — |
| 2008-08-15 | $47.53 | $95.72 | 1,232,000 | — | — |
| 2008-08-14 | $47.78 | $96.22 | 850,600 | — | — |
| 2008-08-13 | $47.80 | $96.26 | 1,048,600 | — | — |
| 2008-08-12 | $48.06 | $96.79 | 1,011,900 | — | — |
| 2008-08-11 | $48.53 | $97.73 | 674,700 | — | — |
| 2008-08-08 | $48.44 | $97.55 | 914,200 | — | — |
| 2008-08-07 | $48.11 | $96.89 | 1,245,900 | — | — |
| 2008-08-06 | $49.03 | $98.74 | 1,872,800 | — | — |
| 2008-08-05 | $48.61 | $97.90 | 1,867,300 | — | — |
| 2008-08-04 | $47.46 | $95.58 | 1,757,700 | — | — |
| 2008-08-01 | $46.34 | $93.32 | 1,598,100 | — | — |
| 2008-07-31 | $46.56 | $93.77 | 2,108,800 | — | — |
| 2008-07-30 | $46.53 | $93.71 | 2,460,200 | — | — |
| 2008-07-29 | $46.86 | $93.33 | 1,933,700 | — | — |
| 2008-07-28 | $45.80 | $91.22 | 1,675,900 | — | — |
| 2008-07-25 | $47.04 | $93.68 | 1,425,100 | — | — |
| 2008-07-24 | $47.42 | $94.44 | 3,666,000 | — | — |
| 2008-07-23 | $48.66 | $96.91 | 2,587,800 | — | — |
| 2008-07-22 | $48.55 | $96.69 | 2,372,300 | — | — |
| 2008-07-21 | $48.39 | $96.37 | 3,175,100 | — | — |
| 2008-07-18 | $47.79 | $95.18 | 2,945,400 | — | — |
| 2008-07-17 | $46.97 | $93.55 | 1,955,600 | — | — |
| 2008-07-16 | $46.63 | $92.87 | 3,165,100 | — | — |
| 2008-07-15 | $47.25 | $94.10 | 2,755,900 | — | — |
| 2008-07-14 | $46.79 | $93.19 | 1,706,800 | — | — |
| 2008-07-11 | $47.52 | $94.64 | 2,357,200 | — | — |
| 2008-07-10 | $48.40 | $96.39 | 4,054,800 | — | — |
| 2008-07-09 | $48.56 | $96.71 | 3,587,500 | — | — |
| 2008-07-08 | $47.76 | $95.12 | 3,288,100 | — | — |
| 2008-07-07 | $45.83 | $91.28 | 2,090,400 | — | — |
| 2008-07-03 | $46.77 | $93.15 | 2,383,900 | — | — |
| 2008-07-02 | $45.18 | $89.98 | 2,498,700 | — | — |
| 2008-07-01 | $43.93 | $87.49 | 1,661,800 | — | — |
| 2008-06-30 | $44.22 | $88.07 | 1,774,100 | — | — |
| 2008-06-27 | $43.98 | $87.59 | 1,782,000 | — | — |
| 2008-06-26 | $44.30 | $88.23 | 2,875,600 | — | — |
| 2008-06-25 | $44.40 | $88.43 | 1,631,600 | — | — |
| 2008-06-24 | $44.17 | $87.97 | 1,311,600 | — | — |
| 2008-06-23 | $43.90 | $87.43 | 1,337,100 | — | — |
| 2008-06-20 | $43.32 | $86.28 | 1,688,200 | — | — |
| 2008-06-19 | $43.64 | $86.91 | 2,328,700 | — | — |
| 2008-06-18 | $42.95 | $85.54 | 1,327,400 | — | — |
| 2008-06-17 | $42.12 | $83.89 | 915,500 | — | — |
| 2008-06-16 | $42.85 | $85.34 | 1,163,100 | — | — |
| 2008-06-13 | $42.04 | $83.73 | 1,336,900 | — | — |
| 2008-06-12 | $41.60 | $82.85 | 831,600 | — | — |
| 2008-06-11 | $41.39 | $82.43 | 1,230,000 | — | — |
| 2008-06-10 | $41.72 | $83.09 | 1,031,100 | — | — |
| 2008-06-09 | $42.40 | $84.44 | 1,372,000 | — | — |
| 2008-06-06 | $42.33 | $84.30 | 1,231,400 | — | — |
| 2008-06-05 | $43.22 | $86.08 | 1,559,300 | — | — |
| 2008-06-04 | $42.94 | $85.52 | 1,299,600 | — | — |
| 2008-06-03 | $43.71 | $87.05 | 973,300 | — | — |
| 2008-06-02 | $43.65 | $86.93 | 1,275,000 | — | — |
| 2008-05-30 | $44.53 | $88.69 | 1,810,300 | — | — |
| 2008-05-29 | $43.98 | $87.59 | 1,300,000 | — | — |
| 2008-05-28 | $44.03 | $87.69 | 1,876,400 | — | — |
| 2008-05-27 | $43.89 | $87.41 | 1,684,900 | — | — |
| 2008-05-23 | $44.49 | $88.61 | 997,200 | — | — |
| 2008-05-22 | $44.85 | $89.32 | 937,400 | — | — |
| 2008-05-21 | $44.57 | $88.77 | 2,221,000 | — | — |
| 2008-05-20 | $45.30 | $90.22 | 1,755,900 | — | — |
| 2008-05-19 | $44.92 | $89.46 | 855,000 | — | — |
| 2008-05-16 | $44.46 | $88.55 | 1,149,400 | — | — |
| 2008-05-15 | $43.99 | $87.61 | 642,800 | — | — |
| 2008-05-14 | $43.61 | $86.85 | 1,417,000 | — | — |
| 2008-05-13 | $43.69 | $87.01 | 1,417,500 | — | — |
| 2008-05-12 | $44.13 | $87.89 | 724,000 | — | — |
| 2008-05-09 | $43.90 | $87.43 | 1,419,100 | — | — |
| 2008-05-08 | $44.39 | $88.41 | 890,000 | — | — |
| 2008-05-07 | $43.70 | $87.03 | 1,107,800 | — | — |
| 2008-05-06 | $44.75 | $89.12 | 842,900 | — | — |
| 2008-05-05 | $44.89 | $89.40 | 1,059,700 | — | — |
| 2008-05-02 | $45.36 | $90.34 | 1,442,300 | — | — |
| 2008-05-01 | $44.92 | $89.46 | 1,558,500 | — | — |
| 2008-04-30 | $44.11 | $87.85 | 1,945,900 | — | — |
| 2008-04-29 | $44.42 | $87.43 | 1,271,500 | — | — |
| 2008-04-28 | $44.82 | $88.22 | 930,500 | — | — |
| 2008-04-25 | $45.12 | $88.81 | 1,135,800 | — | — |
| 2008-04-24 | $44.12 | $86.84 | 1,367,400 | — | — |
| 2008-04-23 | $44.61 | $87.81 | 1,870,100 | — | — |
| 2008-04-22 | $43.73 | $86.08 | 3,067,300 | — | — |
| 2008-04-21 | $43.40 | $85.43 | 2,285,900 | — | — |
| 2008-04-18 | $43.32 | $85.27 | 1,659,800 | — | — |
| 2008-04-17 | $42.66 | $83.97 | 758,000 | — | — |
| 2008-04-16 | $42.61 | $83.87 | 730,800 | — | — |
| 2008-04-15 | $42.21 | $83.08 | 797,700 | — | — |
| 2008-04-14 | $42.34 | $83.34 | 1,133,000 | — | — |
| 2008-04-11 | $42.55 | $83.75 | 1,677,000 | — | — |
| 2008-04-10 | $43.84 | $86.29 | 1,436,300 | — | — |
| 2008-04-09 | $43.41 | $85.45 | 1,211,800 | — | — |
| 2008-04-08 | $43.24 | $85.11 | 3,333,000 | — | — |
| 2008-04-07 | $45.03 | $88.63 | 1,240,600 | — | — |
| 2008-04-04 | $45.33 | $89.22 | 1,196,700 | — | — |
| 2008-04-03 | $44.72 | $88.02 | 1,320,300 | — | — |
| 2008-04-02 | $44.51 | $87.61 | 2,841,600 | — | — |
| 2008-04-01 | $44.20 | $87.00 | 2,393,400 | — | — |
| 2008-03-31 | $42.43 | $83.52 | 1,735,100 | — | — |
| 2008-03-28 | $42.28 | $83.22 | 2,442,400 | — | — |
| 2008-03-27 | $42.58 | $83.81 | 1,391,400 | — | — |
| 2008-03-26 | $41.97 | $82.61 | 1,700,000 | — | — |
| 2008-03-25 | $43.07 | $84.78 | 1,929,300 | — | — |
| 2008-03-24 | $42.14 | $82.95 | 2,375,200 | — | — |
| 2008-03-20 | $41.99 | $82.65 | 5,353,500 | — | — |
| 2008-03-19 | $41.54 | $81.76 | 2,891,300 | — | — |
| 2008-03-18 | $42.32 | $83.30 | 2,138,400 | — | — |
| 2008-03-17 | $41.03 | $80.76 | 1,220,000 | — | — |
| 2008-03-14 | $40.85 | $80.41 | 2,336,000 | — | — |
| 2008-03-13 | $41.44 | $81.57 | 1,371,100 | — | — |
| 2008-03-12 | $42.12 | $82.91 | 1,115,600 | — | — |
| 2008-03-11 | $41.86 | $82.39 | 1,340,700 | — | — |
| 2008-03-10 | $41.36 | $81.41 | 2,073,500 | — | — |
| 2008-03-07 | $42.41 | $83.48 | 2,056,100 | — | — |
| 2008-03-06 | $42.11 | $82.89 | 1,259,800 | — | — |
| 2008-03-05 | $42.40 | $83.46 | 2,813,700 | — | — |
| 2008-03-04 | $43.66 | $85.94 | 1,725,100 | — | — |
| 2008-03-03 | $44.50 | $87.59 | 1,293,500 | — | — |
| 2008-02-29 | $43.91 | $86.43 | 2,173,400 | — | — |
| 2008-02-28 | $45.05 | $88.67 | 1,287,100 | — | — |
| 2008-02-27 | $45.47 | $89.50 | 1,280,700 | — | — |
| 2008-02-26 | $45.85 | $90.25 | 1,696,900 | — | — |
| 2008-02-25 | $44.95 | $88.48 | 2,095,200 | — | — |
| 2008-02-22 | $44.08 | $86.76 | 2,377,900 | — | — |
| 2008-02-21 | $44.50 | $87.59 | 2,588,300 | — | — |
| 2008-02-20 | $44.31 | $87.22 | 3,082,600 | — | — |
| 2008-02-19 | $44.75 | $88.08 | 2,130,800 | — | — |
| 2008-02-15 | $44.19 | $86.98 | 4,181,600 | — | — |
| 2008-02-14 | $43.32 | $85.27 | 1,568,500 | — | — |
| 2008-02-13 | $43.66 | $85.94 | 1,935,800 | — | — |
| 2008-02-12 | $44.08 | $85.53 | 3,289,400 | — | — |
| 2008-02-11 | $42.90 | $83.24 | 3,530,000 | — | — |
| 2008-02-08 | $42.16 | $81.80 | 5,537,100 | — | — |
| 2008-02-07 | $42.39 | $82.25 | 9,161,500 | — | — |
| 2008-02-06 | $45.88 | $89.02 | 2,986,700 | — | — |
| 2008-02-05 | $45.61 | $88.50 | 2,413,600 | — | — |
| 2008-02-04 | $46.87 | $90.94 | 1,498,400 | — | — |
| 2008-02-01 | $47.01 | $91.22 | 2,007,400 | — | — |
| 2008-01-31 | $47.38 | $91.93 | 2,884,500 | — | — |
| 2008-01-30 | $46.77 | $90.75 | 1,470,100 | — | — |
| 2008-01-29 | $47.54 | $92.24 | 1,009,900 | — | — |
| 2008-01-28 | $47.63 | $92.42 | 2,737,800 | — | — |
| 2008-01-25 | $46.92 | $91.04 | 2,294,700 | — | — |
| 2008-01-24 | $47.95 | $93.04 | 5,117,200 | — | — |
| 2008-01-23 | $48.35 | $93.82 | 4,009,800 | — | — |
| 2008-01-22 | $48.84 | $94.77 | 3,513,700 | — | — |
| 2008-01-18 | $50.43 | $97.85 | 2,190,400 | — | — |
| 2008-01-17 | $50.70 | $98.37 | 2,008,700 | — | — |
| 2008-01-16 | $51.61 | $100.14 | 1,596,200 | — | — |
| 2008-01-15 | $52.27 | $101.42 | 1,479,700 | — | — |
| 2008-01-14 | $52.75 | $102.35 | 2,169,400 | — | — |
| 2008-01-11 | $53.14 | $103.11 | 1,483,200 | — | — |
| 2008-01-10 | $54.17 | $105.11 | 1,631,300 | — | — |
| 2008-01-09 | $54.36 | $105.48 | 2,536,100 | — | — |
| 2008-01-08 | $53.44 | $103.69 | 3,692,500 | — | — |
| 2008-01-07 | $52.75 | $102.35 | 3,877,400 | — | — |
| 2008-01-04 | $50.29 | $97.58 | 1,429,100 | — | — |
| 2008-01-03 | $50.77 | $98.51 | 1,125,800 | — | — |
| 2008-01-02 | $50.17 | $97.35 | 1,542,000 | — | — |