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
- 1990-03-29 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 | $55.34 | $58.76 | 853,561 | — | — |
| 2008-12-30 | $55.13 | $58.54 | 948,893 | — | — |
| 2008-12-29 | $54.56 | $57.94 | 1,026,532 | — | — |
| 2008-12-26 | $54.06 | $57.41 | 634,846 | — | — |
| 2008-12-24 | $53.14 | $56.43 | 690,368 | — | — |
| 2008-12-23 | $53.48 | $56.79 | 1,693,387 | — | — |
| 2008-12-22 | $54.59 | $57.97 | 1,868,453 | — | — |
| 2008-12-19 | $54.21 | $57.56 | 1,965,763 | — | — |
| 2008-12-18 | $54.79 | $58.18 | 1,521,232 | — | — |
| 2008-12-17 | $54.68 | $58.07 | 1,074,954 | — | — |
| 2008-12-16 | $54.67 | $58.06 | 1,497,952 | — | — |
| 2008-12-15 | $52.69 | $55.95 | 1,173,778 | — | — |
| 2008-12-12 | $53.44 | $56.74 | 1,000,458 | — | — |
| 2008-12-11 | $53.73 | $57.05 | 1,208,348 | — | — |
| 2008-12-10 | $53.89 | $57.23 | 1,072,393 | — | — |
| 2008-12-09 | $53.06 | $56.34 | 1,922,230 | — | — |
| 2008-12-08 | $54.17 | $57.52 | 1,300,770 | — | — |
| 2008-12-05 | $54.79 | $58.18 | 1,764,624 | — | — |
| 2008-12-04 | $52.96 | $56.23 | 1,631,462 | — | — |
| 2008-12-03 | $52.48 | $55.73 | 2,029,085 | — | — |
| 2008-12-02 | $51.05 | $54.21 | 1,887,077 | — | — |
| 2008-12-01 | $51.17 | $54.34 | 1,695,250 | — | — |
| 2008-11-28 | $54.43 | $57.80 | 613,312 | — | — |
| 2008-11-26 | $53.70 | $57.03 | 971,824 | — | — |
| 2008-11-25 | $52.89 | $56.16 | 1,656,023 | — | — |
| 2008-11-24 | $52.76 | $56.02 | 2,179,939 | — | — |
| 2008-11-21 | $51.30 | $54.47 | 3,018,368 | — | — |
| 2008-11-20 | $50.59 | $53.72 | 2,460,114 | — | — |
| 2008-11-19 | $51.86 | $55.06 | 1,441,032 | — | — |
| 2008-11-18 | $54.64 | $58.02 | 1,545,792 | — | — |
| 2008-11-17 | $54.50 | $57.87 | 2,210,320 | — | — |
| 2008-11-14 | $55.52 | $58.95 | 2,208,574 | — | — |
| 2008-11-13 | $55.52 | $58.96 | 1,623,664 | — | — |
| 2008-11-12 | $53.83 | $57.16 | 1,470,598 | — | — |
| 2008-11-11 | $53.80 | $57.13 | 1,015,357 | — | — |
| 2008-11-10 | $54.55 | $57.93 | 1,100,795 | — | — |
| 2008-11-07 | $54.69 | $58.08 | 1,433,815 | — | — |
| 2008-11-06 | $53.32 | $56.62 | 2,018,725 | — | — |
| 2008-11-05 | $53.35 | $56.65 | 1,032,352 | — | — |
| 2008-11-04 | $54.32 | $57.68 | 2,372,232 | — | — |
| 2008-11-03 | $52.77 | $56.04 | 776,621 | — | — |
| 2008-10-31 | $52.83 | $56.10 | 1,608,997 | — | — |
| 2008-10-30 | $52.37 | $55.61 | 1,481,772 | — | — |
| 2008-10-29 | $51.59 | $54.78 | 1,459,074 | — | — |
| 2008-10-28 | $51.79 | $54.99 | 2,962,962 | — | — |
| 2008-10-27 | $49.86 | $52.95 | 1,444,757 | — | — |
| 2008-10-24 | $51.68 | $54.87 | 2,561,266 | — | — |
| 2008-10-23 | $51.46 | $54.65 | 2,913,026 | — | — |
| 2008-10-22 | $50.24 | $53.35 | 1,774,634 | — | — |
| 2008-10-21 | $52.61 | $55.87 | 2,623,540 | — | — |
| 2008-10-20 | $52.66 | $55.92 | 1,831,205 | — | — |
| 2008-10-17 | $51.22 | $54.39 | 1,896,738 | — | — |
| 2008-10-16 | $51.31 | $54.49 | 2,159,453 | — | — |
| 2008-10-15 | $49.83 | $52.91 | 1,810,951 | — | — |
| 2008-10-14 | $51.54 | $54.73 | 2,427,289 | — | — |
| 2008-10-13 | $51.80 | $55.01 | 2,291,567 | — | — |
| 2008-10-10 | $46.68 | $49.57 | 3,927,220 | — | — |
| 2008-10-09 | $48.32 | $51.32 | 2,481,299 | — | — |
| 2008-10-08 | $52.09 | $55.31 | 2,721,432 | — | — |
| 2008-10-07 | $53.03 | $56.31 | 1,381,435 | — | — |
| 2008-10-06 | $54.11 | $57.46 | 2,059,814 | — | — |
| 2008-10-03 | $56.98 | $60.51 | 1,285,172 | — | — |
| 2008-10-02 | $58.02 | $61.61 | 1,299,839 | — | — |
| 2008-10-01 | $59.46 | $63.14 | 1,875,553 | — | — |
| 2008-09-30 | $59.71 | $63.40 | 1,891,966 | — | — |
| 2008-09-29 | $58.60 | $62.23 | 1,870,199 | — | — |
| 2008-09-26 | $59.73 | $63.43 | 1,378,176 | — | — |
| 2008-09-25 | $60.64 | $64.39 | 1,250,718 | — | — |
| 2008-09-24 | $60.58 | $64.33 | 1,629,018 | — | — |
| 2008-09-23 | $60.13 | $63.85 | 1,745,418 | — | — |
| 2008-09-22 | $61.31 | $65.10 | 1,118,953 | — | — |
| 2008-09-19 | $63.19 | $67.10 | 1,929,912 | — | — |
| 2008-09-18 | $63.19 | $67.10 | 2,406,337 | — | — |
| 2008-09-17 | $61.13 | $64.92 | 2,519,129 | — | — |
| 2008-09-16 | $62.71 | $66.60 | 1,753,450 | — | — |
| 2008-09-15 | $63.74 | $67.68 | 1,426,598 | — | — |
| 2008-09-12 | $63.64 | $67.58 | 866,249 | — | — |
| 2008-09-11 | $63.90 | $67.85 | 1,199,851 | — | — |
| 2008-09-10 | $63.57 | $67.51 | 1,103,006 | — | — |
| 2008-09-09 | $63.91 | $67.86 | 1,184,137 | — | — |
| 2008-09-08 | $64.58 | $68.58 | 1,318,463 | — | — |
| 2008-09-05 | $62.71 | $66.59 | 1,071,229 | — | — |
| 2008-09-04 | $62.77 | $66.65 | 731,923 | — | — |
| 2008-09-03 | $63.86 | $67.81 | 820,038 | — | — |
| 2008-09-02 | $63.41 | $67.33 | 789,308 | — | — |
| 2008-08-29 | $62.84 | $66.73 | 661,967 | — | — |
| 2008-08-28 | $63.20 | $67.11 | 1,047,949 | — | — |
| 2008-08-27 | $62.77 | $66.66 | 1,123,027 | — | — |
| 2008-08-26 | $62.12 | $65.97 | 842,154 | — | — |
| 2008-08-25 | $61.86 | $65.68 | 1,193,100 | — | — |
| 2008-08-22 | $62.20 | $66.05 | 1,102,774 | — | — |
| 2008-08-21 | $62.29 | $66.15 | 1,069,483 | — | — |
| 2008-08-20 | $62.20 | $66.05 | 1,268,178 | — | — |
| 2008-08-19 | $62.95 | $66.84 | 870,788 | — | — |
| 2008-08-18 | $62.92 | $66.81 | 1,249,321 | — | — |
| 2008-08-15 | $62.83 | $66.71 | 958,554 | — | — |
| 2008-08-14 | $62.04 | $65.88 | 886,037 | — | — |
| 2008-08-13 | $61.99 | $65.83 | 658,242 | — | — |
| 2008-08-12 | $62.20 | $66.05 | 971,125 | — | — |
| 2008-08-11 | $62.20 | $66.05 | 1,204,856 | — | — |
| 2008-08-08 | $61.58 | $65.39 | 755,203 | — | — |
| 2008-08-07 | $60.44 | $64.18 | 1,366,652 | — | — |
| 2008-08-06 | $60.34 | $64.08 | 1,082,520 | — | — |
| 2008-08-05 | $60.53 | $64.28 | 1,945,626 | — | — |
| 2008-08-04 | $59.14 | $62.80 | 1,780,804 | — | — |
| 2008-08-01 | $58.27 | $61.88 | 1,984,504 | — | — |
| 2008-07-31 | $58.06 | $61.65 | 1,738,783 | — | — |
| 2008-07-30 | $57.94 | $61.52 | 1,961,224 | — | — |
| 2008-07-29 | $57.77 | $61.35 | 1,480,608 | — | — |
| 2008-07-28 | $57.31 | $60.86 | 2,313,683 | — | — |
| 2008-07-25 | $58.35 | $61.96 | 3,574,528 | — | — |
| 2008-07-24 | $57.45 | $61.00 | 10,787,836 | — | — |
| 2008-07-23 | $61.55 | $65.36 | 2,096,480 | — | — |
| 2008-07-22 | $61.80 | $65.62 | 2,766,246 | — | — |
| 2008-07-21 | $60.41 | $64.15 | 1,384,578 | — | — |
| 2008-07-18 | $60.16 | $63.89 | 2,992,644 | — | — |
| 2008-07-17 | $59.21 | $62.87 | 2,607,942 | — | — |
| 2008-07-16 | $58.25 | $61.85 | 1,557,316 | — | — |
| 2008-07-15 | $58.21 | $61.82 | 1,309,267 | — | — |
| 2008-07-14 | $58.15 | $61.75 | 1,002,553 | — | — |
| 2008-07-11 | $57.90 | $61.49 | 2,044,682 | — | — |
| 2008-07-10 | $59.19 | $62.86 | 3,163,868 | — | — |
| 2008-07-09 | $58.79 | $62.43 | 1,883,934 | — | — |
| 2008-07-08 | $58.84 | $62.48 | 1,352,801 | — | — |
| 2008-07-07 | $58.18 | $61.78 | 1,141,069 | — | — |
| 2008-07-03 | $58.18 | $61.78 | 970,776 | — | — |
| 2008-07-02 | $58.00 | $61.59 | 2,048,989 | — | — |
| 2008-07-01 | $59.11 | $62.76 | 3,408,308 | — | — |
| 2008-06-30 | $59.82 | $63.52 | 2,052,830 | — | — |
| 2008-06-27 | $59.52 | $63.20 | 1,683,610 | — | — |
| 2008-06-26 | $60.34 | $64.08 | 1,112,086 | — | — |
| 2008-06-25 | $60.28 | $64.01 | 1,829,226 | — | — |
| 2008-06-24 | $59.33 | $63.00 | 1,923,510 | — | — |
| 2008-06-23 | $59.97 | $63.68 | 1,164,116 | — | — |
| 2008-06-20 | $60.07 | $63.79 | 1,824,337 | — | — |
| 2008-06-19 | $61.42 | $65.22 | 1,190,190 | — | — |
| 2008-06-18 | $60.63 | $64.38 | 2,346,391 | — | — |
| 2008-06-17 | $62.06 | $65.90 | 893,952 | — | — |
| 2008-06-16 | $63.23 | $67.14 | 962,861 | — | — |
| 2008-06-13 | $63.36 | $67.28 | 1,156,667 | — | — |
| 2008-06-12 | $63.59 | $67.53 | 1,997,075 | — | — |
| 2008-06-11 | $63.57 | $67.51 | 1,688,615 | — | — |
| 2008-06-10 | $63.96 | $67.92 | 664,760 | — | — |
| 2008-06-09 | $63.72 | $67.66 | 647,999 | — | — |
| 2008-06-06 | $63.47 | $67.40 | 878,820 | — | — |
| 2008-06-05 | $64.73 | $68.74 | 563,958 | — | — |
| 2008-06-04 | $63.93 | $67.89 | 734,717 | — | — |
| 2008-06-03 | $64.45 | $68.44 | 1,414,493 | — | — |
| 2008-06-02 | $64.23 | $68.20 | 1,732,148 | — | — |
| 2008-05-30 | $63.39 | $67.32 | 1,341,044 | — | — |
| 2008-05-29 | $63.25 | $67.16 | 2,560,334 | — | — |
| 2008-05-28 | $63.86 | $67.81 | 1,062,732 | — | — |
| 2008-05-27 | $64.67 | $68.68 | 841,339 | — | — |
| 2008-05-23 | $64.83 | $68.84 | 394,130 | — | — |
| 2008-05-22 | $65.58 | $69.63 | 692,580 | — | — |
| 2008-05-21 | $65.02 | $69.04 | 883,942 | — | — |
| 2008-05-20 | $65.35 | $69.40 | 901,751 | — | — |
| 2008-05-19 | $65.31 | $69.35 | 826,324 | — | — |
| 2008-05-16 | $65.23 | $69.27 | 1,206,952 | — | — |
| 2008-05-15 | $65.36 | $69.41 | 958,321 | — | — |
| 2008-05-14 | $66.39 | $70.50 | 546,149 | — | — |
| 2008-05-13 | $66.26 | $70.36 | 634,264 | — | — |
| 2008-05-12 | $66.78 | $70.91 | 617,386 | — | — |
| 2008-05-09 | $66.19 | $70.28 | 827,022 | — | — |
| 2008-05-08 | $65.98 | $70.06 | 674,654 | — | — |
| 2008-05-07 | $64.97 | $69.00 | 566,286 | — | — |
| 2008-05-06 | $65.64 | $69.70 | 646,486 | — | — |
| 2008-05-05 | $65.07 | $69.10 | 663,713 | — | — |
| 2008-05-02 | $65.36 | $69.41 | 690,485 | — | — |
| 2008-05-01 | $65.44 | $69.49 | 735,764 | — | — |
| 2008-04-30 | $64.97 | $68.99 | 956,692 | — | — |
| 2008-04-29 | $64.38 | $68.37 | 789,890 | — | — |
| 2008-04-28 | $64.83 | $68.84 | 926,078 | — | — |
| 2008-04-25 | $64.34 | $68.32 | 1,337,785 | — | — |
| 2008-04-24 | $63.79 | $67.74 | 1,876,484 | — | — |
| 2008-04-23 | $66.26 | $70.36 | 2,129,771 | — | — |
| 2008-04-22 | $64.21 | $68.18 | 994,754 | — | — |
| 2008-04-21 | $65.58 | $69.64 | 1,679,536 | — | — |
| 2008-04-18 | $64.22 | $68.19 | 1,259,448 | — | — |
| 2008-04-17 | $63.17 | $67.08 | 1,524,374 | — | — |
| 2008-04-16 | $63.57 | $67.51 | 1,068,901 | — | — |
| 2008-04-15 | $63.26 | $67.17 | 687,342 | — | — |
| 2008-04-14 | $63.51 | $67.44 | 559,884 | — | — |
| 2008-04-11 | $63.73 | $67.67 | 903,031 | — | — |
| 2008-04-10 | $64.21 | $68.18 | 867,529 | — | — |
| 2008-04-09 | $64.47 | $68.46 | 2,682,904 | — | — |
| 2008-04-08 | $62.71 | $66.60 | 1,199,851 | — | — |
| 2008-04-07 | $62.71 | $66.60 | 1,198,804 | — | — |
| 2008-04-04 | $63.47 | $67.40 | 1,114,879 | — | — |
| 2008-04-03 | $64.32 | $68.30 | 884,174 | — | — |
| 2008-04-02 | $64.73 | $68.73 | 1,631,113 | — | — |
| 2008-04-01 | $64.08 | $68.05 | 1,140,138 | — | — |
| 2008-03-31 | $63.30 | $67.22 | 1,622,034 | — | — |
| 2008-03-28 | $62.71 | $66.60 | 1,855,183 | — | — |
| 2008-03-27 | $63.66 | $67.60 | 2,265,377 | — | — |
| 2008-03-26 | $63.31 | $67.23 | 2,021,053 | — | — |
| 2008-03-25 | $64.00 | $67.96 | 1,295,881 | — | — |
| 2008-03-24 | $64.35 | $68.33 | 1,744,952 | — | — |
| 2008-03-20 | $63.97 | $67.93 | 2,427,638 | — | — |
| 2008-03-19 | $64.74 | $68.75 | 1,983,340 | — | — |
| 2008-03-18 | $64.55 | $68.55 | 1,468,270 | — | — |
| 2008-03-17 | $63.38 | $67.31 | 1,225,343 | — | — |
| 2008-03-14 | $64.48 | $68.47 | 1,427,762 | — | — |
| 2008-03-13 | $65.64 | $69.70 | 1,120,583 | — | — |
| 2008-03-12 | $65.97 | $70.05 | 2,743,432 | — | — |
| 2008-03-11 | $66.74 | $70.87 | 1,469,899 | — | — |
| 2008-03-10 | $66.33 | $70.44 | 716,093 | — | — |
| 2008-03-07 | $66.64 | $70.77 | 757,066 | — | — |
| 2008-03-06 | $67.60 | $71.79 | 1,092,647 | — | — |
| 2008-03-05 | $68.14 | $72.36 | 1,194,264 | — | — |
| 2008-03-04 | $67.77 | $71.97 | 1,825,036 | — | — |
| 2008-03-03 | $66.07 | $70.15 | 1,176,804 | — | — |
| 2008-02-29 | $66.42 | $70.53 | 1,277,374 | — | — |
| 2008-02-28 | $67.73 | $71.92 | 816,430 | — | — |
| 2008-02-27 | $67.77 | $71.96 | 838,895 | — | — |
| 2008-02-26 | $68.21 | $72.43 | 1,262,242 | — | — |
| 2008-02-25 | $68.01 | $72.22 | 1,514,597 | — | — |
| 2008-02-22 | $68.12 | $72.33 | 1,000,574 | — | — |
| 2008-02-21 | $68.39 | $72.63 | 1,386,208 | — | — |
| 2008-02-20 | $68.96 | $73.23 | 895,582 | — | — |
| 2008-02-19 | $69.08 | $73.36 | 799,435 | — | — |
| 2008-02-15 | $68.52 | $72.76 | 980,554 | — | — |
| 2008-02-14 | $68.14 | $72.36 | 1,047,018 | — | — |
| 2008-02-13 | $69.16 | $73.44 | 1,432,418 | — | — |
| 2008-02-12 | $68.32 | $72.54 | 1,301,701 | — | — |
| 2008-02-11 | $68.06 | $72.27 | 1,314,389 | — | — |
| 2008-02-08 | $67.96 | $72.17 | 2,158,987 | — | — |
| 2008-02-07 | $66.80 | $70.94 | 5,959,796 | — | — |
| 2008-02-06 | $63.07 | $66.97 | 1,492,597 | — | — |
| 2008-02-05 | $62.42 | $66.29 | 1,160,741 | — | — |
| 2008-02-04 | $63.49 | $67.42 | 910,481 | — | — |
| 2008-02-01 | $63.75 | $67.70 | 952,501 | — | — |
| 2008-01-31 | $63.38 | $67.30 | 1,346,515 | — | — |
| 2008-01-30 | $63.44 | $67.36 | 830,048 | — | — |
| 2008-01-29 | $64.38 | $68.37 | 914,438 | — | — |
| 2008-01-28 | $64.05 | $68.01 | 1,431,604 | — | — |
| 2008-01-25 | $63.14 | $67.05 | 1,611,791 | — | — |
| 2008-01-24 | $62.78 | $66.67 | 1,102,424 | — | — |
| 2008-01-23 | $63.02 | $66.92 | 1,674,530 | — | — |
| 2008-01-22 | $63.65 | $67.59 | 1,794,190 | — | — |
| 2008-01-18 | $64.38 | $68.37 | 2,205,664 | — | — |
| 2008-01-17 | $64.13 | $68.10 | 1,700,837 | — | — |
| 2008-01-16 | $65.56 | $69.62 | 1,470,132 | — | — |
| 2008-01-15 | $65.34 | $69.38 | 1,546,723 | — | — |
| 2008-01-14 | $66.88 | $71.02 | 1,249,438 | — | — |
| 2008-01-11 | $67.48 | $71.66 | 1,662,658 | — | — |
| 2008-01-10 | $66.98 | $71.13 | 1,887,077 | — | — |
| 2008-01-09 | $66.98 | $71.12 | 2,183,315 | — | — |
| 2008-01-08 | $65.27 | $69.31 | 1,235,935 | — | — |
| 2008-01-07 | $64.41 | $68.39 | 1,176,920 | — | — |
| 2008-01-04 | $63.02 | $66.92 | 1,182,275 | — | — |
| 2008-01-03 | $64.47 | $68.46 | 869,392 | — | — |
| 2008-01-02 | $64.44 | $68.43 | 1,245,247 | — | — |