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
- 1973-03-13 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 | $35.05 | $47.54 | 3,338,500 | — | — |
| 2008-12-30 | $35.01 | $47.49 | 2,706,700 | — | — |
| 2008-12-29 | $33.58 | $45.55 | 1,994,900 | — | — |
| 2008-12-26 | $34.10 | $45.83 | 1,483,800 | — | — |
| 2008-12-24 | $33.37 | $44.85 | 1,039,700 | — | — |
| 2008-12-23 | $32.67 | $43.91 | 3,417,000 | — | — |
| 2008-12-22 | $33.23 | $44.67 | 3,460,200 | — | — |
| 2008-12-19 | $33.40 | $44.89 | 5,821,000 | — | — |
| 2008-12-18 | $32.66 | $43.90 | 4,279,200 | — | — |
| 2008-12-17 | $33.04 | $44.41 | 4,360,800 | — | — |
| 2008-12-16 | $33.00 | $44.36 | 5,391,000 | — | — |
| 2008-12-15 | $31.25 | $42.00 | 3,541,200 | — | — |
| 2008-12-12 | $31.30 | $42.07 | 4,950,200 | — | — |
| 2008-12-11 | $31.12 | $41.83 | 5,358,600 | — | — |
| 2008-12-10 | $32.49 | $43.67 | 5,367,800 | — | — |
| 2008-12-09 | $32.24 | $43.33 | 7,407,300 | — | — |
| 2008-12-08 | $32.84 | $44.14 | 5,848,100 | — | — |
| 2008-12-05 | $32.39 | $43.54 | 5,883,300 | — | — |
| 2008-12-04 | $31.77 | $42.70 | 4,478,200 | — | — |
| 2008-12-03 | $32.42 | $43.58 | 5,845,800 | — | — |
| 2008-12-02 | $32.59 | $43.81 | 5,405,700 | — | — |
| 2008-12-01 | $30.88 | $41.51 | 5,652,600 | — | — |
| 2008-11-28 | $34.12 | $45.86 | 1,454,500 | — | — |
| 2008-11-26 | $33.47 | $44.99 | 3,849,300 | — | — |
| 2008-11-25 | $32.05 | $43.08 | 5,272,600 | — | — |
| 2008-11-24 | $32.32 | $43.44 | 6,416,100 | — | — |
| 2008-11-21 | $30.49 | $40.98 | 7,541,600 | — | — |
| 2008-11-20 | $29.04 | $39.03 | 7,264,000 | — | — |
| 2008-11-19 | $31.01 | $41.68 | 4,609,800 | — | — |
| 2008-11-18 | $32.83 | $44.13 | 4,545,700 | — | — |
| 2008-11-17 | $32.19 | $43.27 | 5,633,600 | — | — |
| 2008-11-14 | $31.84 | $42.80 | 3,874,800 | — | — |
| 2008-11-13 | $33.80 | $45.43 | 4,394,500 | — | — |
| 2008-11-12 | $31.00 | $41.67 | 4,507,600 | — | — |
| 2008-11-11 | $32.26 | $43.36 | 3,638,000 | — | — |
| 2008-11-10 | $33.11 | $44.50 | 3,028,300 | — | — |
| 2008-11-07 | $32.91 | $44.24 | 3,388,100 | — | — |
| 2008-11-06 | $31.86 | $42.82 | 4,016,000 | — | — |
| 2008-11-05 | $33.46 | $44.97 | 3,005,800 | — | — |
| 2008-11-04 | $34.70 | $46.64 | 2,668,600 | — | — |
| 2008-11-03 | $33.48 | $45.00 | 3,357,300 | — | — |
| 2008-10-31 | $33.39 | $44.88 | 3,703,700 | — | — |
| 2008-10-30 | $33.14 | $44.54 | 3,830,200 | — | — |
| 2008-10-29 | $32.16 | $43.23 | 5,437,400 | — | — |
| 2008-10-28 | $32.09 | $43.13 | 6,123,400 | — | — |
| 2008-10-27 | $28.75 | $38.64 | 5,875,800 | — | — |
| 2008-10-24 | $30.50 | $41.00 | 3,601,200 | — | — |
| 2008-10-23 | $31.97 | $42.97 | 5,503,700 | — | — |
| 2008-10-22 | $32.25 | $43.35 | 5,262,600 | — | — |
| 2008-10-21 | $34.89 | $46.90 | 4,693,700 | — | — |
| 2008-10-20 | $34.48 | $46.35 | 4,733,700 | — | — |
| 2008-10-17 | $33.98 | $45.67 | 5,273,200 | — | — |
| 2008-10-16 | $35.34 | $47.50 | 6,461,200 | — | — |
| 2008-10-15 | $33.68 | $45.27 | 4,171,000 | — | — |
| 2008-10-14 | $37.27 | $50.10 | 5,929,000 | — | — |
| 2008-10-13 | $37.52 | $50.43 | 6,151,300 | — | — |
| 2008-10-10 | $33.19 | $44.61 | 9,938,700 | — | — |
| 2008-10-09 | $35.00 | $47.04 | 7,855,400 | — | — |
| 2008-10-08 | $35.40 | $47.58 | 6,796,800 | — | — |
| 2008-10-07 | $36.15 | $48.59 | 7,045,200 | — | — |
| 2008-10-06 | $39.10 | $52.56 | 5,127,100 | — | — |
| 2008-10-03 | $40.37 | $54.26 | 3,597,800 | — | — |
| 2008-10-02 | $41.84 | $56.24 | 6,469,000 | — | — |
| 2008-10-01 | $42.61 | $57.27 | 4,482,100 | — | — |
| 2008-09-30 | $44.45 | $59.75 | 4,255,900 | — | — |
| 2008-09-29 | $42.80 | $57.53 | 5,441,500 | — | — |
| 2008-09-26 | $44.77 | $60.18 | 3,492,400 | — | — |
| 2008-09-25 | $45.08 | $60.18 | 3,587,500 | — | — |
| 2008-09-24 | $45.42 | $60.63 | 2,317,000 | — | — |
| 2008-09-23 | $45.96 | $61.35 | 2,887,100 | — | — |
| 2008-09-22 | $47.07 | $62.83 | 2,689,400 | — | — |
| 2008-09-19 | $48.78 | $65.12 | 6,070,700 | — | — |
| 2008-09-18 | $46.72 | $62.37 | 7,095,300 | — | — |
| 2008-09-17 | $45.02 | $60.10 | 6,133,000 | — | — |
| 2008-09-16 | $47.00 | $62.74 | 5,584,900 | — | — |
| 2008-09-15 | $46.50 | $62.07 | 4,823,900 | — | — |
| 2008-09-12 | $47.67 | $63.63 | 3,565,300 | — | — |
| 2008-09-11 | $47.99 | $64.06 | 7,668,200 | — | — |
| 2008-09-10 | $48.19 | $64.33 | 3,956,000 | — | — |
| 2008-09-09 | $48.00 | $64.07 | 5,442,900 | — | — |
| 2008-09-08 | $49.29 | $65.80 | 4,072,200 | — | — |
| 2008-09-05 | $47.91 | $63.95 | 3,519,800 | — | — |
| 2008-09-04 | $47.92 | $63.97 | 3,833,500 | — | — |
| 2008-09-03 | $49.47 | $66.04 | 2,549,600 | — | — |
| 2008-09-02 | $49.53 | $66.12 | 3,409,000 | — | — |
| 2008-08-29 | $49.61 | $66.22 | 3,169,700 | — | — |
| 2008-08-28 | $49.81 | $66.49 | 2,324,700 | — | — |
| 2008-08-27 | $48.69 | $65.00 | 2,137,100 | — | — |
| 2008-08-26 | $48.28 | $64.45 | 1,819,200 | — | — |
| 2008-08-25 | $48.09 | $64.19 | 2,116,000 | — | — |
| 2008-08-22 | $48.95 | $65.34 | 1,616,600 | — | — |
| 2008-08-21 | $48.29 | $64.46 | 2,272,600 | — | — |
| 2008-08-20 | $47.86 | $63.89 | 2,136,900 | — | — |
| 2008-08-19 | $47.87 | $63.90 | 3,270,600 | — | — |
| 2008-08-18 | $48.94 | $65.33 | 2,317,100 | — | — |
| 2008-08-15 | $49.46 | $66.02 | 2,567,000 | — | — |
| 2008-08-14 | $49.32 | $65.84 | 1,907,300 | — | — |
| 2008-08-13 | $48.96 | $65.36 | 3,126,800 | — | — |
| 2008-08-12 | $49.97 | $66.70 | 3,209,000 | — | — |
| 2008-08-11 | $49.99 | $66.73 | 2,589,800 | — | — |
| 2008-08-08 | $50.00 | $66.74 | 2,948,800 | — | — |
| 2008-08-07 | $48.12 | $64.23 | 2,329,000 | — | — |
| 2008-08-06 | $48.63 | $64.92 | 3,084,100 | — | — |
| 2008-08-05 | $47.80 | $63.81 | 2,162,600 | — | — |
| 2008-08-04 | $46.73 | $62.38 | 2,484,300 | — | — |
| 2008-08-01 | $46.82 | $62.50 | 2,590,000 | — | — |
| 2008-07-31 | $46.85 | $62.54 | 2,152,300 | — | — |
| 2008-07-30 | $47.79 | $63.79 | 2,287,100 | — | — |
| 2008-07-29 | $46.89 | $62.59 | 2,373,000 | — | — |
| 2008-07-28 | $45.98 | $61.38 | 1,813,700 | — | — |
| 2008-07-25 | $46.46 | $62.02 | 2,126,900 | — | — |
| 2008-07-24 | $46.05 | $61.47 | 3,007,800 | — | — |
| 2008-07-23 | $47.83 | $63.85 | 2,484,800 | — | — |
| 2008-07-22 | $47.71 | $63.69 | 2,943,400 | — | — |
| 2008-07-21 | $46.84 | $62.53 | 2,622,100 | — | — |
| 2008-07-18 | $46.73 | $62.38 | 3,205,200 | — | — |
| 2008-07-17 | $47.00 | $62.74 | 8,502,100 | — | — |
| 2008-07-16 | $46.55 | $62.14 | 5,156,000 | — | — |
| 2008-07-15 | $45.01 | $60.08 | 4,526,800 | — | — |
| 2008-07-14 | $45.90 | $61.27 | 2,048,200 | — | — |
| 2008-07-11 | $45.60 | $60.87 | 2,260,000 | — | — |
| 2008-07-10 | $46.34 | $61.86 | 3,324,500 | — | — |
| 2008-07-09 | $46.15 | $61.60 | 3,111,400 | — | — |
| 2008-07-08 | $47.66 | $63.62 | 2,375,800 | — | — |
| 2008-07-07 | $46.74 | $62.39 | 3,845,200 | — | — |
| 2008-07-03 | $47.20 | $63.01 | 2,636,600 | — | — |
| 2008-07-02 | $46.16 | $61.62 | 3,699,800 | — | — |
| 2008-07-01 | $47.43 | $63.31 | 3,530,200 | — | — |
| 2008-06-30 | $47.51 | $63.42 | 4,235,100 | — | — |
| 2008-06-27 | $46.36 | $61.89 | 5,513,800 | — | — |
| 2008-06-26 | $46.80 | $62.47 | 4,187,000 | — | — |
| 2008-06-25 | $48.65 | $64.57 | 4,431,400 | — | — |
| 2008-06-24 | $47.78 | $63.41 | 2,753,100 | — | — |
| 2008-06-23 | $48.32 | $64.13 | 2,632,900 | — | — |
| 2008-06-20 | $48.61 | $64.52 | 3,927,200 | — | — |
| 2008-06-19 | $49.48 | $65.67 | 1,524,800 | — | — |
| 2008-06-18 | $49.03 | $65.07 | 2,364,200 | — | — |
| 2008-06-17 | $49.45 | $65.63 | 1,934,400 | — | — |
| 2008-06-16 | $49.50 | $65.70 | 1,739,200 | — | — |
| 2008-06-13 | $49.71 | $65.98 | 2,228,800 | — | — |
| 2008-06-12 | $49.54 | $65.75 | 2,181,300 | — | — |
| 2008-06-11 | $48.74 | $64.69 | 1,925,500 | — | — |
| 2008-06-10 | $50.20 | $66.63 | 2,454,200 | — | — |
| 2008-06-09 | $50.46 | $66.97 | 2,032,900 | — | — |
| 2008-06-06 | $50.16 | $66.57 | 2,374,300 | — | — |
| 2008-06-05 | $51.50 | $68.35 | 2,640,100 | — | — |
| 2008-06-04 | $51.37 | $68.18 | 2,249,000 | — | — |
| 2008-06-03 | $51.54 | $68.40 | 3,655,000 | — | — |
| 2008-06-02 | $52.18 | $69.25 | 4,253,000 | — | — |
| 2008-05-30 | $53.70 | $71.27 | 3,871,900 | — | — |
| 2008-05-29 | $52.62 | $69.84 | 3,005,500 | — | — |
| 2008-05-28 | $52.66 | $69.89 | 2,581,800 | — | — |
| 2008-05-27 | $52.30 | $69.41 | 3,403,100 | — | — |
| 2008-05-23 | $52.46 | $69.62 | 2,082,000 | — | — |
| 2008-05-22 | $53.27 | $70.70 | 2,261,900 | — | — |
| 2008-05-21 | $53.08 | $70.45 | 2,727,100 | — | — |
| 2008-05-20 | $54.26 | $72.01 | 2,915,500 | — | — |
| 2008-05-19 | $54.89 | $72.85 | 2,249,900 | — | — |
| 2008-05-16 | $54.64 | $72.52 | 3,017,200 | — | — |
| 2008-05-15 | $54.99 | $72.98 | 1,913,800 | — | — |
| 2008-05-14 | $55.23 | $73.30 | 1,886,800 | — | — |
| 2008-05-13 | $54.69 | $72.58 | 2,631,300 | — | — |
| 2008-05-12 | $53.75 | $71.34 | 1,457,000 | — | — |
| 2008-05-09 | $53.10 | $70.47 | 1,897,400 | — | — |
| 2008-05-08 | $52.89 | $70.20 | 2,861,800 | — | — |
| 2008-05-07 | $52.94 | $70.26 | 2,562,700 | — | — |
| 2008-05-06 | $53.58 | $71.11 | 2,272,900 | — | — |
| 2008-05-05 | $52.86 | $70.16 | 2,451,600 | — | — |
| 2008-05-02 | $53.12 | $70.50 | 2,270,400 | — | — |
| 2008-05-01 | $53.50 | $71.01 | 2,783,800 | — | — |
| 2008-04-30 | $52.29 | $69.40 | 2,757,100 | — | — |
| 2008-04-29 | $52.62 | $69.84 | 3,555,500 | — | — |
| 2008-04-28 | $52.41 | $69.56 | 1,907,800 | — | — |
| 2008-04-25 | $52.20 | $69.28 | 1,783,300 | — | — |
| 2008-04-24 | $51.91 | $68.89 | 2,813,300 | — | — |
| 2008-04-23 | $51.54 | $68.40 | 3,397,800 | — | — |
| 2008-04-22 | $52.21 | $69.29 | 2,359,100 | — | — |
| 2008-04-21 | $52.62 | $69.84 | 2,486,000 | — | — |
| 2008-04-18 | $52.34 | $69.47 | 5,090,300 | — | — |
| 2008-04-17 | $51.04 | $67.74 | 3,983,300 | — | — |
| 2008-04-16 | $52.53 | $69.72 | 5,746,000 | — | — |
| 2008-04-15 | $50.55 | $67.09 | 4,083,900 | — | — |
| 2008-04-14 | $50.07 | $66.45 | 1,891,900 | — | — |
| 2008-04-11 | $49.75 | $66.03 | 3,396,300 | — | — |
| 2008-04-10 | $50.84 | $67.47 | 2,083,400 | — | — |
| 2008-04-09 | $49.49 | $65.68 | 1,808,900 | — | — |
| 2008-04-08 | $49.84 | $66.15 | 2,432,700 | — | — |
| 2008-04-07 | $50.85 | $67.49 | 1,447,900 | — | — |
| 2008-04-04 | $50.82 | $67.45 | 2,340,900 | — | — |
| 2008-04-03 | $50.02 | $66.39 | 2,089,400 | — | — |
| 2008-04-02 | $50.34 | $66.81 | 2,354,500 | — | — |
| 2008-04-01 | $50.46 | $66.97 | 2,729,200 | — | — |
| 2008-03-31 | $48.23 | $64.01 | 3,187,800 | — | — |
| 2008-03-28 | $47.89 | $63.56 | 2,256,000 | — | — |
| 2008-03-27 | $48.33 | $64.14 | 2,238,100 | — | — |
| 2008-03-26 | $49.06 | $64.74 | 1,967,600 | — | — |
| 2008-03-25 | $49.91 | $65.86 | 2,861,700 | — | — |
| 2008-03-24 | $49.42 | $65.22 | 2,477,800 | — | — |
| 2008-03-20 | $48.32 | $63.76 | 4,059,800 | — | — |
| 2008-03-19 | $47.86 | $63.16 | 2,861,600 | — | — |
| 2008-03-18 | $49.05 | $64.73 | 3,881,700 | — | — |
| 2008-03-17 | $47.62 | $62.84 | 4,165,800 | — | — |
| 2008-03-14 | $46.75 | $61.69 | 2,861,400 | — | — |
| 2008-03-13 | $47.76 | $63.03 | 2,761,500 | — | — |
| 2008-03-12 | $47.56 | $62.76 | 1,888,900 | — | — |
| 2008-03-11 | $47.82 | $63.10 | 2,427,900 | — | — |
| 2008-03-10 | $46.27 | $61.06 | 2,307,800 | — | — |
| 2008-03-07 | $47.13 | $62.19 | 3,277,500 | — | — |
| 2008-03-06 | $47.80 | $63.08 | 3,044,100 | — | — |
| 2008-03-05 | $48.26 | $63.69 | 3,845,700 | — | — |
| 2008-03-04 | $48.49 | $63.99 | 4,499,500 | — | — |
| 2008-03-03 | $49.04 | $64.71 | 3,098,300 | — | — |
| 2008-02-29 | $49.07 | $64.75 | 6,220,300 | — | — |
| 2008-02-28 | $49.95 | $65.92 | 4,703,800 | — | — |
| 2008-02-27 | $49.51 | $65.33 | 3,788,900 | — | — |
| 2008-02-26 | $49.26 | $65.00 | 5,632,400 | — | — |
| 2008-02-25 | $48.99 | $64.65 | 4,501,700 | — | — |
| 2008-02-22 | $48.40 | $63.87 | 3,011,500 | — | — |
| 2008-02-21 | $48.32 | $63.76 | 3,928,600 | — | — |
| 2008-02-20 | $49.26 | $65.00 | 2,695,500 | — | — |
| 2008-02-19 | $48.72 | $64.29 | 1,857,500 | — | — |
| 2008-02-15 | $48.86 | $64.48 | 2,548,500 | — | — |
| 2008-02-14 | $48.91 | $64.54 | 3,248,400 | — | — |
| 2008-02-13 | $50.01 | $65.99 | 3,728,300 | — | — |
| 2008-02-12 | $49.01 | $64.67 | 3,383,000 | — | — |
| 2008-02-11 | $48.59 | $64.12 | 2,566,400 | — | — |
| 2008-02-08 | $48.51 | $64.02 | 2,524,200 | — | — |
| 2008-02-07 | $48.90 | $64.53 | 4,514,900 | — | — |
| 2008-02-06 | $49.37 | $65.15 | 4,999,300 | — | — |
| 2008-02-05 | $49.59 | $65.44 | 2,854,000 | — | — |
| 2008-02-04 | $50.98 | $67.27 | 2,110,900 | — | — |
| 2008-02-01 | $50.90 | $67.17 | 2,306,400 | — | — |
| 2008-01-31 | $50.42 | $66.54 | 4,571,800 | — | — |
| 2008-01-30 | $49.48 | $65.30 | 4,374,100 | — | — |
| 2008-01-29 | $50.64 | $66.83 | 2,621,400 | — | — |
| 2008-01-28 | $50.09 | $66.10 | 3,965,500 | — | — |
| 2008-01-25 | $49.98 | $65.95 | 3,971,100 | — | — |
| 2008-01-24 | $50.29 | $66.36 | 4,356,300 | — | — |
| 2008-01-23 | $49.70 | $65.59 | 6,304,700 | — | — |
| 2008-01-22 | $48.23 | $63.65 | 6,016,900 | — | — |
| 2008-01-18 | $47.15 | $62.22 | 3,889,300 | — | — |
| 2008-01-17 | $46.69 | $61.61 | 4,410,300 | — | — |
| 2008-01-16 | $47.71 | $62.96 | 4,086,900 | — | — |
| 2008-01-15 | $47.65 | $62.88 | 3,097,000 | — | — |
| 2008-01-14 | $48.55 | $64.07 | 2,600,300 | — | — |
| 2008-01-11 | $47.92 | $63.24 | 3,521,400 | — | — |
| 2008-01-10 | $49.04 | $64.71 | 5,619,300 | — | — |
| 2008-01-09 | $47.54 | $62.73 | 5,437,200 | — | — |
| 2008-01-08 | $47.47 | $62.64 | 5,542,400 | — | — |
| 2008-01-07 | $49.65 | $65.52 | 4,291,400 | — | — |
| 2008-01-04 | $50.50 | $66.64 | 4,205,400 | — | — |
| 2008-01-03 | $51.69 | $68.21 | 2,749,200 | — | — |
| 2008-01-02 | $52.17 | $68.84 | 2,795,600 | — | — |