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 | $39.79 | $39.79 | 3,261,438 | — | — |
| 2008-12-30 | $38.61 | $38.61 | 1,942,452 | — | — |
| 2008-12-29 | $36.68 | $36.68 | 2,403,674 | — | — |
| 2008-12-26 | $36.93 | $36.93 | 996,917 | — | — |
| 2008-12-24 | $36.64 | $36.64 | 852,687 | — | — |
| 2008-12-23 | $35.96 | $35.96 | 3,152,268 | — | — |
| 2008-12-22 | $36.19 | $36.19 | 2,683,067 | — | — |
| 2008-12-19 | $38.04 | $38.04 | 3,446,653 | — | — |
| 2008-12-18 | $38.86 | $38.86 | 5,077,070 | — | — |
| 2008-12-17 | $41.44 | $41.44 | 3,259,262 | — | — |
| 2008-12-16 | $40.48 | $40.48 | 4,105,541 | — | — |
| 2008-12-15 | $37.44 | $37.44 | 4,696,123 | — | — |
| 2008-12-12 | $38.71 | $38.71 | 7,066,188 | — | — |
| 2008-12-11 | $39.47 | $39.47 | 5,186,723 | — | — |
| 2008-12-10 | $43.99 | $43.99 | 5,192,647 | — | — |
| 2008-12-09 | $42.23 | $42.23 | 6,651,874 | — | — |
| 2008-12-08 | $40.42 | $40.42 | 7,778,634 | — | — |
| 2008-12-05 | $35.10 | $35.10 | 4,732,029 | — | — |
| 2008-12-04 | $32.48 | $32.48 | 4,874,567 | — | — |
| 2008-12-03 | $35.46 | $35.46 | 4,482,135 | — | — |
| 2008-12-02 | $34.55 | $34.55 | 4,443,932 | — | — |
| 2008-12-01 | $32.17 | $32.17 | 4,941,302 | — | — |
| 2008-11-28 | $37.03 | $37.03 | 2,839,629 | — | — |
| 2008-11-26 | $35.00 | $35.00 | 6,421,807 | — | — |
| 2008-11-25 | $30.97 | $30.97 | 5,108,624 | — | — |
| 2008-11-24 | $27.77 | $27.77 | 4,935,378 | — | — |
| 2008-11-21 | $24.29 | $24.29 | 4,048,599 | — | — |
| 2008-11-20 | $21.73 | $21.73 | 4,357,491 | — | — |
| 2008-11-19 | $23.82 | $23.82 | 3,454,994 | — | — |
| 2008-11-18 | $25.30 | $25.30 | 3,268,088 | — | — |
| 2008-11-17 | $24.61 | $24.61 | 2,837,090 | — | — |
| 2008-11-14 | $25.65 | $25.65 | 3,224,807 | — | — |
| 2008-11-13 | $27.37 | $27.37 | 5,210,902 | — | — |
| 2008-11-12 | $25.70 | $25.70 | 2,573,897 | — | — |
| 2008-11-11 | $27.46 | $27.46 | 3,095,809 | — | — |
| 2008-11-10 | $29.55 | $29.55 | 3,110,317 | — | — |
| 2008-11-07 | $29.45 | $29.45 | 3,061,233 | — | — |
| 2008-11-06 | $27.05 | $27.05 | 4,255,937 | — | — |
| 2008-11-05 | $29.38 | $29.38 | 3,814,179 | — | — |
| 2008-11-04 | $34.59 | $34.59 | 4,087,165 | — | — |
| 2008-11-03 | $29.70 | $29.70 | 2,432,810 | — | — |
| 2008-10-31 | $30.13 | $30.13 | 3,046,242 | — | — |
| 2008-10-30 | $30.75 | $30.75 | 3,893,971 | — | — |
| 2008-10-29 | $28.24 | $28.24 | 2,783,653 | — | — |
| 2008-10-28 | $27.17 | $27.17 | 2,968,263 | — | — |
| 2008-10-27 | $24.04 | $24.04 | 3,939,429 | — | — |
| 2008-10-24 | $25.21 | $25.21 | 4,944,204 | — | — |
| 2008-10-23 | $28.45 | $28.45 | 6,004,229 | — | — |
| 2008-10-22 | $27.82 | $27.82 | 3,188,175 | — | — |
| 2008-10-21 | $32.37 | $32.37 | 2,320,981 | — | — |
| 2008-10-20 | $34.21 | $34.21 | 1,839,327 | — | — |
| 2008-10-17 | $31.51 | $31.51 | 2,418,182 | — | — |
| 2008-10-16 | $31.61 | $31.61 | 2,990,750 | — | — |
| 2008-10-15 | $29.61 | $29.61 | 2,357,250 | — | — |
| 2008-10-14 | $34.66 | $34.66 | 3,545,788 | — | — |
| 2008-10-13 | $35.99 | $35.99 | 2,861,874 | — | — |
| 2008-10-10 | $29.60 | $29.60 | 4,169,617 | — | — |
| 2008-10-09 | $29.85 | $29.85 | 2,958,591 | — | — |
| 2008-10-08 | $31.81 | $31.81 | 4,924,498 | — | — |
| 2008-10-07 | $30.58 | $30.58 | 2,893,428 | — | — |
| 2008-10-06 | $33.83 | $33.83 | 3,794,594 | — | — |
| 2008-10-03 | $36.89 | $36.89 | 3,210,299 | — | — |
| 2008-10-02 | $36.36 | $36.36 | 2,921,476 | — | — |
| 2008-10-01 | $41.38 | $41.38 | 2,655,986 | — | — |
| 2008-09-30 | $44.92 | $44.92 | 3,216,586 | — | — |
| 2008-09-29 | $39.37 | $39.37 | 3,900,863 | — | — |
| 2008-09-26 | $45.53 | $45.53 | 2,472,706 | — | — |
| 2008-09-25 | $47.82 | $47.82 | 2,168,167 | — | — |
| 2008-09-24 | $48.43 | $48.43 | 1,459,952 | — | — |
| 2008-09-23 | $48.02 | $48.02 | 1,723,145 | — | — |
| 2008-09-22 | $50.44 | $50.44 | 1,487,758 | — | — |
| 2008-09-19 | $53.28 | $53.28 | 2,783,412 | — | — |
| 2008-09-18 | $48.97 | $48.97 | 2,640,511 | — | — |
| 2008-09-17 | $46.68 | $46.68 | 2,856,192 | — | — |
| 2008-09-16 | $49.74 | $49.74 | 2,830,078 | — | — |
| 2008-09-15 | $48.02 | $48.02 | 2,338,148 | — | — |
| 2008-09-12 | $53.44 | $53.44 | 2,924,498 | — | — |
| 2008-09-11 | $50.27 | $50.27 | 2,255,334 | — | — |
| 2008-09-10 | $49.68 | $49.68 | 3,292,146 | — | — |
| 2008-09-09 | $46.68 | $46.68 | 4,241,429 | — | — |
| 2008-09-08 | $51.21 | $51.21 | 2,668,439 | — | — |
| 2008-09-05 | $53.41 | $53.41 | 3,342,681 | — | — |
| 2008-09-04 | $53.52 | $53.52 | 2,466,782 | — | — |
| 2008-09-03 | $57.36 | $57.36 | 2,465,090 | — | — |
| 2008-09-02 | $58.29 | $58.29 | 3,329,262 | — | — |
| 2008-08-29 | $61.06 | $61.06 | 1,116,363 | — | — |
| 2008-08-28 | $62.42 | $62.42 | 1,819,983 | — | — |
| 2008-08-27 | $61.86 | $61.86 | 1,722,903 | — | — |
| 2008-08-26 | $60.62 | $60.62 | 1,526,083 | — | — |
| 2008-08-25 | $60.19 | $60.19 | 1,526,687 | — | — |
| 2008-08-22 | $62.69 | $62.69 | 1,318,140 | — | — |
| 2008-08-21 | $63.13 | $63.13 | 1,524,269 | — | — |
| 2008-08-20 | $61.64 | $61.64 | 1,311,612 | — | — |
| 2008-08-19 | $60.00 | $60.00 | 2,195,127 | — | — |
| 2008-08-18 | $61.05 | $61.05 | 1,556,065 | — | — |
| 2008-08-15 | $61.80 | $61.80 | 1,985,854 | — | — |
| 2008-08-14 | $63.41 | $63.41 | 2,409,235 | — | — |
| 2008-08-13 | $62.04 | $62.04 | 2,377,440 | — | — |
| 2008-08-12 | $59.27 | $59.27 | 2,307,924 | — | — |
| 2008-08-11 | $59.57 | $59.57 | 1,476,515 | — | — |
| 2008-08-08 | $60.23 | $60.23 | 1,496,100 | — | — |
| 2008-08-07 | $60.18 | $60.18 | 1,576,376 | — | — |
| 2008-08-06 | $60.56 | $60.56 | 1,940,760 | — | — |
| 2008-08-05 | $58.86 | $58.86 | 3,264,944 | — | — |
| 2008-08-04 | $59.79 | $59.79 | 2,140,965 | — | — |
| 2008-08-01 | $63.53 | $63.53 | 1,213,201 | — | — |
| 2008-07-31 | $63.97 | $63.97 | 2,036,994 | — | — |
| 2008-07-30 | $68.22 | $68.22 | 1,868,342 | — | — |
| 2008-07-29 | $64.82 | $64.82 | 1,958,048 | — | — |
| 2008-07-28 | $63.28 | $63.28 | 1,648,068 | — | — |
| 2008-07-25 | $65.54 | $65.54 | 1,447,500 | — | — |
| 2008-07-24 | $64.46 | $64.46 | 2,201,534 | — | — |
| 2008-07-23 | $67.64 | $67.64 | 2,219,669 | — | — |
| 2008-07-22 | $69.13 | $69.13 | 3,741,883 | — | — |
| 2008-07-21 | $69.09 | $69.09 | 1,834,249 | — | — |
| 2008-07-18 | $67.34 | $67.34 | 1,935,682 | — | — |
| 2008-07-17 | $67.13 | $67.13 | 2,525,901 | — | — |
| 2008-07-16 | $66.07 | $66.07 | 2,717,523 | — | — |
| 2008-07-15 | $64.59 | $64.59 | 2,339,841 | — | — |
| 2008-07-14 | $65.16 | $65.16 | 1,837,634 | — | — |
| 2008-07-11 | $64.58 | $64.58 | 3,267,967 | — | — |
| 2008-07-10 | $61.86 | $61.86 | 3,333,372 | — | — |
| 2008-07-09 | $59.52 | $59.52 | 1,894,577 | — | — |
| 2008-07-08 | $61.96 | $61.96 | 2,490,841 | — | — |
| 2008-07-07 | $62.95 | $62.95 | 1,939,067 | — | — |
| 2008-07-03 | $64.72 | $64.72 | 1,966,148 | — | — |
| 2008-07-02 | $63.46 | $63.46 | 1,624,856 | — | — |
| 2008-07-01 | $66.98 | $66.98 | 1,752,402 | — | — |
| 2008-06-30 | $66.75 | $66.75 | 1,731,608 | — | — |
| 2008-06-27 | $67.14 | $67.14 | 1,921,537 | — | — |
| 2008-06-26 | $67.23 | $67.23 | 1,568,276 | — | — |
| 2008-06-25 | $70.87 | $70.87 | 1,489,330 | — | — |
| 2008-06-24 | $71.61 | $71.61 | 1,017,590 | — | — |
| 2008-06-23 | $72.95 | $72.95 | 1,189,989 | — | — |
| 2008-06-20 | $72.25 | $72.25 | 1,048,540 | — | — |
| 2008-06-19 | $74.37 | $74.37 | 863,084 | — | — |
| 2008-06-18 | $73.96 | $73.96 | 1,270,627 | — | — |
| 2008-06-17 | $74.29 | $74.29 | 927,884 | — | — |
| 2008-06-16 | $74.72 | $74.72 | 1,358,761 | — | — |
| 2008-06-13 | $74.45 | $74.45 | 1,593,543 | — | — |
| 2008-06-12 | $71.13 | $71.13 | 1,674,182 | — | — |
| 2008-06-11 | $72.36 | $72.36 | 2,124,160 | — | — |
| 2008-06-10 | $72.68 | $72.68 | 1,378,226 | — | — |
| 2008-06-09 | $73.76 | $73.76 | 1,304,479 | — | — |
| 2008-06-06 | $73.34 | $73.34 | 1,812,004 | — | — |
| 2008-06-05 | $76.46 | $76.46 | 1,806,927 | — | — |
| 2008-06-04 | $75.49 | $75.49 | 1,129,782 | — | — |
| 2008-06-03 | $75.95 | $75.95 | 1,590,521 | — | — |
| 2008-06-02 | $77.07 | $77.07 | 1,259,142 | — | — |
| 2008-05-30 | $78.40 | $78.40 | 1,836,667 | — | — |
| 2008-05-29 | $75.34 | $75.34 | 1,184,670 | — | — |
| 2008-05-28 | $76.29 | $76.29 | 1,151,302 | — | — |
| 2008-05-27 | $75.59 | $75.59 | 1,192,649 | — | — |
| 2008-05-23 | $75.81 | $75.81 | 1,188,901 | — | — |
| 2008-05-22 | $76.53 | $76.53 | 1,428,398 | — | — |
| 2008-05-21 | $77.50 | $77.50 | 1,263,615 | — | — |
| 2008-05-20 | $79.33 | $79.33 | 946,865 | — | — |
| 2008-05-19 | $79.53 | $79.53 | 1,401,196 | — | — |
| 2008-05-16 | $79.78 | $79.78 | 1,156,380 | — | — |
| 2008-05-15 | $78.76 | $78.76 | 1,049,749 | — | — |
| 2008-05-14 | $77.78 | $77.78 | 1,913,074 | — | — |
| 2008-05-13 | $77.70 | $77.70 | 2,931,148 | — | — |
| 2008-05-12 | $73.55 | $73.55 | 1,001,873 | — | — |
| 2008-05-09 | $71.76 | $71.76 | 947,107 | — | — |
| 2008-05-08 | $72.85 | $72.85 | 1,193,495 | — | — |
| 2008-05-07 | $72.44 | $72.44 | 1,448,346 | — | — |
| 2008-05-06 | $75.20 | $75.20 | 1,424,288 | — | — |
| 2008-05-05 | $73.68 | $73.68 | 1,889,257 | — | — |
| 2008-05-02 | $73.18 | $73.18 | 1,228,555 | — | — |
| 2008-05-01 | $72.61 | $72.61 | 1,332,889 | — | — |
| 2008-04-30 | $71.41 | $71.41 | 1,678,413 | — | — |
| 2008-04-29 | $71.54 | $71.54 | 903,705 | — | — |
| 2008-04-28 | $72.91 | $72.90 | 1,206,794 | — | — |
| 2008-04-25 | $73.79 | $73.79 | 907,090 | — | — |
| 2008-04-24 | $72.12 | $72.12 | 1,237,502 | — | — |
| 2008-04-23 | $71.79 | $71.79 | 1,384,754 | — | — |
| 2008-04-22 | $72.56 | $72.56 | 2,091,276 | — | — |
| 2008-04-21 | $73.63 | $73.63 | 2,763,826 | — | — |
| 2008-04-18 | $70.40 | $70.40 | 2,312,276 | — | — |
| 2008-04-17 | $66.77 | $66.77 | 1,205,585 | — | — |
| 2008-04-16 | $66.68 | $66.68 | 1,777,790 | — | — |
| 2008-04-15 | $63.50 | $63.50 | 1,329,867 | — | — |
| 2008-04-14 | $63.52 | $63.52 | 1,533,095 | — | — |
| 2008-04-11 | $63.88 | $63.88 | 1,516,532 | — | — |
| 2008-04-10 | $65.67 | $65.67 | 1,322,492 | — | — |
| 2008-04-09 | $64.81 | $64.81 | 1,282,717 | — | — |
| 2008-04-08 | $66.12 | $66.12 | 1,480,867 | — | — |
| 2008-04-07 | $65.89 | $65.89 | 1,781,659 | — | — |
| 2008-04-04 | $66.78 | $66.78 | 1,484,615 | — | — |
| 2008-04-03 | $65.45 | $65.45 | 1,357,915 | — | — |
| 2008-04-02 | $64.37 | $64.37 | 2,037,598 | — | — |
| 2008-04-01 | $63.33 | $63.33 | 2,625,278 | — | — |
| 2008-03-31 | $60.87 | $60.87 | 2,011,726 | — | — |
| 2008-03-28 | $61.28 | $61.28 | 1,562,473 | — | — |
| 2008-03-27 | $61.16 | $61.16 | 1,529,589 | — | — |
| 2008-03-26 | $62.43 | $62.42 | 1,614,217 | — | — |
| 2008-03-25 | $62.99 | $62.99 | 2,106,147 | — | — |
| 2008-03-24 | $61.48 | $61.48 | 2,518,647 | — | — |
| 2008-03-20 | $59.27 | $59.27 | 3,238,105 | — | — |
| 2008-03-19 | $58.29 | $58.29 | 2,704,103 | — | — |
| 2008-03-18 | $60.79 | $60.79 | 3,057,122 | — | — |
| 2008-03-17 | $57.81 | $57.81 | 3,451,126 | — | — |
| 2008-03-14 | $60.42 | $60.42 | 2,621,772 | — | — |
| 2008-03-13 | $62.30 | $62.30 | 3,107,657 | — | — |
| 2008-03-12 | $61.84 | $61.84 | 1,949,827 | — | — |
| 2008-03-11 | $62.42 | $62.42 | 2,576,436 | — | — |
| 2008-03-10 | $58.52 | $58.52 | 3,573,111 | — | — |
| 2008-03-07 | $62.88 | $62.88 | 2,804,448 | — | — |
| 2008-03-06 | $64.91 | $64.91 | 2,468,959 | — | — |
| 2008-03-05 | $66.01 | $66.01 | 3,164,358 | — | — |
| 2008-03-04 | $66.30 | $66.30 | 3,503,111 | — | — |
| 2008-03-03 | $67.25 | $67.25 | 2,212,294 | — | — |
| 2008-02-29 | $66.41 | $66.41 | 2,597,351 | — | — |
| 2008-02-28 | $69.23 | $69.23 | 2,959,559 | — | — |
| 2008-02-27 | $68.69 | $68.69 | 2,722,359 | — | — |
| 2008-02-26 | $68.83 | $68.83 | 3,385,600 | — | — |
| 2008-02-25 | $70.13 | $70.13 | 2,436,921 | — | — |
| 2008-02-22 | $67.06 | $67.06 | 2,144,713 | — | — |
| 2008-02-21 | $65.58 | $65.58 | 3,188,417 | — | — |
| 2008-02-20 | $64.39 | $64.39 | 2,271,050 | — | — |
| 2008-02-19 | $63.95 | $63.95 | 1,499,244 | — | — |
| 2008-02-15 | $62.71 | $62.71 | 1,758,689 | — | — |
| 2008-02-14 | $63.52 | $63.52 | 1,732,091 | — | — |
| 2008-02-13 | $64.96 | $64.96 | 1,797,134 | — | — |
| 2008-02-12 | $62.62 | $62.62 | 1,910,052 | — | — |
| 2008-02-11 | $61.99 | $61.99 | 1,871,365 | — | — |
| 2008-02-08 | $60.25 | $60.25 | 1,609,502 | — | — |
| 2008-02-07 | $59.41 | $59.41 | 2,043,522 | — | — |
| 2008-02-06 | $60.23 | $60.23 | 1,646,013 | — | — |
| 2008-02-05 | $61.00 | $61.00 | 1,659,553 | — | — |
| 2008-02-04 | $64.53 | $64.53 | 1,644,683 | — | — |
| 2008-02-01 | $66.35 | $66.35 | 2,429,667 | — | — |
| 2008-01-31 | $63.15 | $63.15 | 2,855,829 | — | — |
| 2008-01-30 | $61.15 | $61.15 | 2,907,815 | — | — |
| 2008-01-29 | $63.24 | $63.24 | 2,405,125 | — | — |
| 2008-01-28 | $63.35 | $63.35 | 2,368,735 | — | — |
| 2008-01-25 | $63.84 | $63.84 | 2,618,750 | — | — |
| 2008-01-24 | $66.01 | $66.01 | 2,628,059 | — | — |
| 2008-01-23 | $63.68 | $63.68 | 4,083,659 | — | — |
| 2008-01-22 | $64.61 | $64.61 | 4,582,117 | — | — |
| 2008-01-18 | $61.38 | $61.38 | 3,110,922 | — | — |
| 2008-01-17 | $59.70 | $59.70 | 3,318,381 | — | — |
| 2008-01-16 | $63.48 | $63.48 | 4,701,201 | — | — |
| 2008-01-15 | $67.93 | $67.93 | 3,151,180 | — | — |
| 2008-01-14 | $73.98 | $73.98 | 1,592,455 | — | — |
| 2008-01-11 | $73.38 | $73.38 | 1,796,046 | — | — |
| 2008-01-10 | $74.88 | $74.88 | 3,609,984 | — | — |
| 2008-01-09 | $71.39 | $71.39 | 4,604,967 | — | — |
| 2008-01-08 | $72.71 | $72.71 | 3,330,591 | — | — |
| 2008-01-07 | $75.50 | $75.50 | 3,555,823 | — | — |
| 2008-01-04 | $79.91 | $79.91 | 2,422,292 | — | — |
| 2008-01-03 | $84.02 | $84.02 | 2,879,404 | — | — |
| 2008-01-02 | $79.92 | $79.92 | 1,912,832 | — | — |