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
- 1992-05-19 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 | $36.20 | $36.20 | 3,263,700 | — | — |
| 2008-12-30 | $34.80 | $34.80 | 3,708,000 | — | — |
| 2008-12-29 | $33.76 | $33.76 | 3,288,100 | — | — |
| 2008-12-26 | $33.36 | $33.36 | 1,697,400 | — | — |
| 2008-12-24 | $33.54 | $33.54 | 1,748,500 | — | — |
| 2008-12-23 | $32.67 | $32.67 | 6,597,300 | — | — |
| 2008-12-22 | $33.99 | $33.99 | 4,829,300 | — | — |
| 2008-12-19 | $35.68 | $35.68 | 7,674,800 | — | — |
| 2008-12-18 | $36.54 | $36.54 | 5,306,300 | — | — |
| 2008-12-17 | $37.47 | $37.47 | 6,294,200 | — | — |
| 2008-12-16 | $37.44 | $37.44 | 5,796,800 | — | — |
| 2008-12-15 | $34.84 | $34.84 | 4,554,500 | — | — |
| 2008-12-12 | $35.35 | $35.35 | 4,760,000 | — | — |
| 2008-12-11 | $35.22 | $35.22 | 5,567,200 | — | — |
| 2008-12-10 | $37.01 | $37.01 | 4,486,400 | — | — |
| 2008-12-09 | $36.44 | $36.44 | 5,688,700 | — | — |
| 2008-12-08 | $37.62 | $37.62 | 7,419,500 | — | — |
| 2008-12-05 | $35.62 | $35.62 | 6,431,400 | — | — |
| 2008-12-04 | $34.32 | $34.32 | 8,459,800 | — | — |
| 2008-12-03 | $33.37 | $33.37 | 7,108,500 | — | — |
| 2008-12-02 | $30.70 | $30.70 | 5,300,400 | — | — |
| 2008-12-01 | $29.09 | $29.09 | 5,399,200 | — | — |
| 2008-11-28 | $32.66 | $32.66 | 2,291,600 | — | — |
| 2008-11-26 | $32.71 | $32.71 | 6,152,400 | — | — |
| 2008-11-25 | $30.03 | $30.03 | 6,635,400 | — | — |
| 2008-11-24 | $30.02 | $30.02 | 8,480,900 | — | — |
| 2008-11-21 | $26.15 | $26.15 | 9,804,700 | — | — |
| 2008-11-20 | $24.98 | $24.98 | 11,710,700 | — | — |
| 2008-11-19 | $26.39 | $26.39 | 6,164,500 | — | — |
| 2008-11-18 | $28.13 | $28.13 | 6,030,300 | — | — |
| 2008-11-17 | $27.45 | $27.45 | 5,187,200 | — | — |
| 2008-11-14 | $29.09 | $29.09 | 9,004,100 | — | — |
| 2008-11-13 | $30.57 | $30.57 | 7,804,300 | — | — |
| 2008-11-12 | $28.87 | $28.87 | 6,039,900 | — | — |
| 2008-11-11 | $30.69 | $30.69 | 9,477,200 | — | — |
| 2008-11-10 | $33.08 | $33.08 | 6,476,700 | — | — |
| 2008-11-07 | $34.21 | $34.21 | 4,963,900 | — | — |
| 2008-11-06 | $33.38 | $33.38 | 9,343,700 | — | — |
| 2008-11-05 | $33.33 | $33.33 | 5,986,600 | — | — |
| 2008-11-04 | $35.06 | $35.06 | 6,167,800 | — | — |
| 2008-11-03 | $33.42 | $33.42 | 4,553,200 | — | — |
| 2008-10-31 | $35.13 | $35.13 | 9,456,700 | — | — |
| 2008-10-30 | $33.86 | $33.86 | 9,602,800 | — | — |
| 2008-10-29 | $31.05 | $31.05 | 10,250,400 | — | — |
| 2008-10-28 | $29.80 | $29.80 | 11,551,700 | — | — |
| 2008-10-27 | $27.26 | $27.26 | 7,073,600 | — | — |
| 2008-10-24 | $27.36 | $27.36 | 8,393,100 | — | — |
| 2008-10-23 | $28.26 | $28.26 | 10,973,600 | — | — |
| 2008-10-22 | $30.24 | $30.24 | 10,024,500 | — | — |
| 2008-10-21 | $32.08 | $32.08 | 8,152,200 | — | — |
| 2008-10-20 | $31.54 | $31.54 | 6,336,700 | — | — |
| 2008-10-17 | $30.49 | $30.49 | 7,220,700 | — | — |
| 2008-10-16 | $30.43 | $30.43 | 11,912,500 | — | — |
| 2008-10-15 | $29.09 | $29.09 | 7,480,300 | — | — |
| 2008-10-14 | $32.50 | $32.50 | 7,682,000 | — | — |
| 2008-10-13 | $33.71 | $33.71 | 11,720,500 | — | — |
| 2008-10-10 | $31.71 | $31.71 | 14,555,500 | — | — |
| 2008-10-09 | $33.16 | $33.16 | 9,076,900 | — | — |
| 2008-10-08 | $37.15 | $37.15 | 14,649,300 | — | — |
| 2008-10-07 | $38.16 | $38.16 | 8,536,500 | — | — |
| 2008-10-06 | $40.60 | $40.60 | 10,791,300 | — | — |
| 2008-10-03 | $41.47 | $41.47 | 7,980,700 | — | — |
| 2008-10-02 | $42.39 | $42.39 | 7,955,700 | — | — |
| 2008-10-01 | $44.48 | $44.48 | 5,982,900 | — | — |
| 2008-09-30 | $46.08 | $46.08 | 4,352,100 | — | — |
| 2008-09-29 | $45.38 | $45.38 | 10,178,200 | — | — |
| 2008-09-26 | $49.13 | $49.13 | 6,285,600 | — | — |
| 2008-09-25 | $47.90 | $47.90 | 6,562,000 | — | — |
| 2008-09-24 | $46.76 | $46.76 | 3,949,200 | — | — |
| 2008-09-23 | $46.50 | $46.50 | 4,500,800 | — | — |
| 2008-09-22 | $46.84 | $46.84 | 6,908,100 | — | — |
| 2008-09-19 | $49.98 | $49.98 | 10,307,400 | — | — |
| 2008-09-18 | $51.08 | $51.08 | 12,453,300 | — | — |
| 2008-09-17 | $48.99 | $48.99 | 8,737,700 | — | — |
| 2008-09-16 | $51.55 | $51.55 | 7,949,500 | — | — |
| 2008-09-15 | $50.07 | $50.07 | 10,222,600 | — | — |
| 2008-09-12 | $51.19 | $51.19 | 6,826,600 | — | — |
| 2008-09-11 | $52.53 | $52.53 | 8,322,300 | — | — |
| 2008-09-10 | $52.44 | $52.44 | 8,989,100 | — | — |
| 2008-09-09 | $52.58 | $52.58 | 11,254,400 | — | — |
| 2008-09-08 | $53.86 | $53.86 | 9,902,300 | — | — |
| 2008-09-05 | $51.04 | $51.04 | 6,693,500 | — | — |
| 2008-09-04 | $50.74 | $50.74 | 9,854,400 | — | — |
| 2008-09-03 | $52.46 | $52.46 | 9,140,900 | — | — |
| 2008-09-02 | $51.04 | $51.04 | 9,723,600 | — | — |
| 2008-08-29 | $49.17 | $49.17 | 3,256,500 | — | — |
| 2008-08-28 | $49.93 | $49.93 | 4,915,200 | — | — |
| 2008-08-27 | $48.31 | $48.31 | 4,062,600 | — | — |
| 2008-08-26 | $48.45 | $48.45 | 4,269,700 | — | — |
| 2008-08-25 | $48.11 | $48.11 | 3,207,300 | — | — |
| 2008-08-22 | $49.80 | $49.80 | 5,625,500 | — | — |
| 2008-08-21 | $47.96 | $47.96 | 7,914,200 | — | — |
| 2008-08-20 | $47.74 | $47.74 | 7,605,400 | — | — |
| 2008-08-19 | $48.82 | $48.82 | 6,776,500 | — | — |
| 2008-08-18 | $50.72 | $50.72 | 7,865,500 | — | — |
| 2008-08-15 | $51.79 | $51.79 | 17,257,700 | — | — |
| 2008-08-14 | $48.27 | $48.27 | 7,021,700 | — | — |
| 2008-08-13 | $47.59 | $47.59 | 8,341,800 | — | — |
| 2008-08-12 | $49.14 | $49.14 | 11,231,900 | — | — |
| 2008-08-11 | $51.00 | $51.00 | 22,731,900 | — | — |
| 2008-08-08 | $46.87 | $46.87 | 10,030,900 | — | — |
| 2008-08-07 | $44.14 | $44.14 | 7,718,100 | — | — |
| 2008-08-06 | $44.83 | $44.83 | 6,239,100 | — | — |
| 2008-08-05 | $44.56 | $44.56 | 9,488,700 | — | — |
| 2008-08-04 | $41.58 | $41.58 | 4,900,900 | — | — |
| 2008-08-01 | $42.11 | $42.11 | 4,124,300 | — | — |
| 2008-07-31 | $41.91 | $41.91 | 6,421,700 | — | — |
| 2008-07-30 | $42.10 | $42.10 | 7,949,200 | — | — |
| 2008-07-29 | $42.32 | $42.32 | 7,395,500 | — | — |
| 2008-07-28 | $41.59 | $41.59 | 5,033,800 | — | — |
| 2008-07-25 | $42.68 | $42.68 | 4,244,800 | — | — |
| 2008-07-24 | $42.61 | $42.61 | 4,679,400 | — | — |
| 2008-07-23 | $44.06 | $44.06 | 6,564,400 | — | — |
| 2008-07-22 | $42.91 | $42.91 | 6,613,600 | — | — |
| 2008-07-21 | $41.54 | $41.54 | 4,999,700 | — | — |
| 2008-07-18 | $42.94 | $42.94 | 8,180,400 | — | — |
| 2008-07-17 | $42.70 | $42.70 | 10,467,900 | — | — |
| 2008-07-16 | $40.35 | $40.35 | 9,865,400 | — | — |
| 2008-07-15 | $38.30 | $38.30 | 9,030,500 | — | — |
| 2008-07-14 | $38.30 | $38.30 | 4,728,700 | — | — |
| 2008-07-11 | $39.11 | $39.11 | 9,643,700 | — | — |
| 2008-07-10 | $39.94 | $39.94 | 14,085,200 | — | — |
| 2008-07-09 | $42.18 | $42.18 | 6,939,300 | — | — |
| 2008-07-08 | $44.44 | $44.44 | 7,236,800 | — | — |
| 2008-07-07 | $43.15 | $43.15 | 9,568,400 | — | — |
| 2008-07-03 | $42.52 | $42.52 | 5,084,300 | — | — |
| 2008-07-02 | $41.11 | $41.11 | 9,620,300 | — | — |
| 2008-07-01 | $41.01 | $41.01 | 8,005,100 | — | — |
| 2008-06-30 | $40.04 | $40.04 | 6,782,000 | — | — |
| 2008-06-27 | $41.38 | $41.38 | 8,437,300 | — | — |
| 2008-06-26 | $40.53 | $40.53 | 5,238,100 | — | — |
| 2008-06-25 | $42.05 | $42.05 | 7,231,600 | — | — |
| 2008-06-24 | $41.11 | $41.11 | 9,262,600 | — | — |
| 2008-06-23 | $41.97 | $41.97 | 8,329,600 | — | — |
| 2008-06-20 | $43.39 | $43.39 | 7,976,300 | — | — |
| 2008-06-19 | $45.20 | $45.20 | 9,279,100 | — | — |
| 2008-06-18 | $43.46 | $43.46 | 10,999,800 | — | — |
| 2008-06-17 | $44.71 | $44.71 | 5,291,600 | — | — |
| 2008-06-16 | $44.72 | $44.72 | 5,329,900 | — | — |
| 2008-06-13 | $45.57 | $45.57 | 6,516,800 | — | — |
| 2008-06-12 | $43.88 | $43.88 | 6,474,500 | — | — |
| 2008-06-11 | $42.59 | $42.59 | 6,155,700 | — | — |
| 2008-06-10 | $43.95 | $43.95 | 7,493,500 | — | — |
| 2008-06-09 | $43.35 | $43.35 | 5,190,800 | — | — |
| 2008-06-06 | $44.36 | $44.36 | 6,695,300 | — | — |
| 2008-06-05 | $46.93 | $46.93 | 8,807,300 | — | — |
| 2008-06-04 | $45.24 | $45.24 | 7,201,900 | — | — |
| 2008-06-03 | $44.74 | $44.74 | 5,059,400 | — | — |
| 2008-06-02 | $44.31 | $44.31 | 5,960,900 | — | — |
| 2008-05-30 | $44.80 | $44.80 | 3,936,900 | — | — |
| 2008-05-29 | $45.33 | $45.33 | 5,709,300 | — | — |
| 2008-05-28 | $44.34 | $44.34 | 7,157,300 | — | — |
| 2008-05-27 | $43.99 | $43.99 | 5,355,800 | — | — |
| 2008-05-23 | $43.22 | $43.22 | 6,064,000 | — | — |
| 2008-05-22 | $44.74 | $44.74 | 5,709,900 | — | — |
| 2008-05-21 | $45.26 | $45.26 | 6,526,700 | — | — |
| 2008-05-20 | $47.50 | $47.50 | 5,433,300 | — | — |
| 2008-05-19 | $48.13 | $48.13 | 4,670,500 | — | — |
| 2008-05-16 | $49.27 | $49.27 | 13,269,800 | — | — |
| 2008-05-15 | $50.49 | $50.49 | 7,183,600 | — | — |
| 2008-05-14 | $49.59 | $49.59 | 5,795,300 | — | — |
| 2008-05-13 | $48.58 | $48.58 | 4,709,400 | — | — |
| 2008-05-12 | $49.07 | $49.07 | 4,370,800 | — | — |
| 2008-05-09 | $47.74 | $47.74 | 4,199,200 | — | — |
| 2008-05-08 | $47.62 | $47.62 | 8,681,100 | — | — |
| 2008-05-07 | $48.72 | $48.72 | 5,130,000 | — | — |
| 2008-05-06 | $48.81 | $48.81 | 5,424,500 | — | — |
| 2008-05-05 | $48.20 | $48.20 | 6,510,000 | — | — |
| 2008-05-02 | $50.11 | $50.11 | 5,928,200 | — | — |
| 2008-05-01 | $48.98 | $48.98 | 8,104,300 | — | — |
| 2008-04-30 | $48.85 | $48.85 | 5,959,300 | — | — |
| 2008-04-29 | $50.46 | $50.46 | 4,797,700 | — | — |
| 2008-04-28 | $49.92 | $49.92 | 4,411,100 | — | — |
| 2008-04-25 | $50.65 | $50.65 | 8,789,100 | — | — |
| 2008-04-24 | $48.26 | $48.26 | 6,722,300 | — | — |
| 2008-04-23 | $47.64 | $47.64 | 7,188,000 | — | — |
| 2008-04-22 | $46.09 | $46.09 | 6,634,400 | — | — |
| 2008-04-21 | $46.09 | $46.09 | 3,037,200 | — | — |
| 2008-04-18 | $45.79 | $45.79 | 4,680,200 | — | — |
| 2008-04-17 | $44.55 | $44.55 | 4,337,600 | — | — |
| 2008-04-16 | $44.07 | $44.07 | 4,053,900 | — | — |
| 2008-04-15 | $43.97 | $43.97 | 3,371,900 | — | — |
| 2008-04-14 | $43.16 | $43.16 | 3,978,100 | — | — |
| 2008-04-11 | $42.61 | $42.61 | 7,454,900 | — | — |
| 2008-04-10 | $43.72 | $43.72 | 10,261,600 | — | — |
| 2008-04-09 | $42.40 | $42.40 | 5,597,000 | — | — |
| 2008-04-08 | $43.36 | $43.36 | 4,563,300 | — | — |
| 2008-04-07 | $43.63 | $43.63 | 5,534,800 | — | — |
| 2008-04-04 | $44.82 | $44.82 | 4,159,700 | — | — |
| 2008-04-03 | $44.75 | $44.75 | 5,210,700 | — | — |
| 2008-04-02 | $45.44 | $45.44 | 5,749,900 | — | — |
| 2008-04-01 | $45.59 | $45.59 | 6,508,700 | — | — |
| 2008-03-31 | $42.89 | $42.89 | 5,244,300 | — | — |
| 2008-03-28 | $42.33 | $42.33 | 7,249,600 | — | — |
| 2008-03-27 | $44.52 | $44.52 | 4,947,800 | — | — |
| 2008-03-26 | $45.17 | $45.17 | 3,974,600 | — | — |
| 2008-03-25 | $46.74 | $46.74 | 3,951,000 | — | — |
| 2008-03-24 | $46.57 | $46.57 | 4,899,900 | — | — |
| 2008-03-20 | $45.55 | $45.55 | 6,804,400 | — | — |
| 2008-03-19 | $42.80 | $42.80 | 6,782,000 | — | — |
| 2008-03-18 | $42.53 | $42.53 | 6,074,900 | — | — |
| 2008-03-17 | $39.97 | $39.97 | 7,598,400 | — | — |
| 2008-03-14 | $41.36 | $41.36 | 5,073,000 | — | — |
| 2008-03-13 | $41.57 | $41.57 | 7,561,900 | — | — |
| 2008-03-12 | $42.28 | $42.28 | 4,356,100 | — | — |
| 2008-03-11 | $43.44 | $43.44 | 4,304,800 | — | — |
| 2008-03-10 | $42.25 | $42.25 | 4,831,800 | — | — |
| 2008-03-07 | $42.83 | $42.83 | 5,386,600 | — | — |
| 2008-03-06 | $42.63 | $42.63 | 5,391,600 | — | — |
| 2008-03-05 | $44.68 | $44.68 | 4,058,200 | — | — |
| 2008-03-04 | $44.98 | $44.98 | 5,096,900 | — | — |
| 2008-03-03 | $45.31 | $45.31 | 6,012,700 | — | — |
| 2008-02-29 | $44.44 | $44.44 | 7,930,600 | — | — |
| 2008-02-28 | $45.24 | $45.24 | 5,819,300 | — | — |
| 2008-02-27 | $46.89 | $46.89 | 4,854,300 | — | — |
| 2008-02-26 | $47.25 | $47.25 | 5,325,600 | — | — |
| 2008-02-25 | $45.83 | $45.83 | 4,611,400 | — | — |
| 2008-02-22 | $45.05 | $45.05 | 3,306,100 | — | — |
| 2008-02-21 | $44.59 | $44.59 | 4,590,100 | — | — |
| 2008-02-20 | $46.07 | $46.07 | 5,459,100 | — | — |
| 2008-02-19 | $43.68 | $43.68 | 3,946,800 | — | — |
| 2008-02-15 | $44.70 | $44.70 | 5,351,400 | — | — |
| 2008-02-14 | $44.90 | $44.90 | 6,413,500 | — | — |
| 2008-02-13 | $46.27 | $46.27 | 4,869,900 | — | — |
| 2008-02-12 | $47.23 | $47.23 | 6,572,900 | — | — |
| 2008-02-11 | $47.07 | $47.07 | 5,484,300 | — | — |
| 2008-02-08 | $44.67 | $44.67 | 7,212,700 | — | — |
| 2008-02-07 | $45.85 | $45.85 | 10,833,500 | — | — |
| 2008-02-06 | $42.92 | $42.92 | 10,453,800 | — | — |
| 2008-02-05 | $43.25 | $43.25 | 7,004,000 | — | — |
| 2008-02-04 | $44.92 | $44.92 | 6,741,000 | — | — |
| 2008-02-01 | $45.93 | $45.93 | 7,325,600 | — | — |
| 2008-01-31 | $45.53 | $45.53 | 8,304,200 | — | — |
| 2008-01-30 | $43.12 | $43.12 | 7,829,800 | — | — |
| 2008-01-29 | $43.53 | $43.53 | 5,124,800 | — | — |
| 2008-01-28 | $43.47 | $43.47 | 5,925,100 | — | — |
| 2008-01-25 | $41.84 | $41.84 | 7,290,500 | — | — |
| 2008-01-24 | $43.07 | $43.07 | 9,840,600 | — | — |
| 2008-01-23 | $44.03 | $44.03 | 13,302,000 | — | — |
| 2008-01-22 | $42.89 | $42.89 | 12,545,600 | — | — |
| 2008-01-18 | $40.00 | $40.00 | 8,873,200 | — | — |
| 2008-01-17 | $39.24 | $39.24 | 8,204,300 | — | — |
| 2008-01-16 | $39.57 | $39.57 | 6,573,600 | — | — |
| 2008-01-15 | $38.43 | $38.43 | 6,699,100 | — | — |
| 2008-01-14 | $38.80 | $38.80 | 5,712,700 | — | — |
| 2008-01-11 | $38.33 | $38.33 | 8,767,100 | — | — |
| 2008-01-10 | $40.33 | $40.33 | 11,295,200 | — | — |
| 2008-01-09 | $40.87 | $40.87 | 7,348,700 | — | — |
| 2008-01-08 | $39.78 | $39.78 | 7,415,900 | — | — |
| 2008-01-07 | $41.23 | $41.23 | 6,548,200 | — | — |
| 2008-01-04 | $40.90 | $40.90 | 9,890,900 | — | — |
| 2008-01-03 | $43.12 | $43.12 | 4,920,900 | — | — |
| 2008-01-02 | $44.89 | $44.89 | 5,100,800 | — | — |