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
- 1981-12-31 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 | $35.95 | $77.32 | 793,290 | — | — |
| 2008-12-30 | $35.33 | $75.98 | 818,692 | — | — |
| 2008-12-29 | $34.18 | $73.52 | 824,301 | — | — |
| 2008-12-26 | $34.60 | $74.41 | 357,324 | — | — |
| 2008-12-24 | $34.32 | $73.82 | 215,495 | — | — |
| 2008-12-23 | $33.98 | $73.07 | 742,909 | — | — |
| 2008-12-22 | $34.32 | $73.82 | 978,514 | — | — |
| 2008-12-19 | $35.21 | $75.73 | 1,282,494 | — | — |
| 2008-12-18 | $34.54 | $74.29 | 895,216 | — | — |
| 2008-12-17 | $35.13 | $75.55 | 865,474 | — | — |
| 2008-12-16 | $35.32 | $75.96 | 1,202,265 | — | — |
| 2008-12-15 | $33.70 | $72.48 | 996,401 | — | — |
| 2008-12-12 | $34.14 | $73.42 | 1,154,213 | — | — |
| 2008-12-11 | $33.04 | $71.06 | 1,049,005 | — | — |
| 2008-12-10 | $34.33 | $73.84 | 1,075,889 | — | — |
| 2008-12-09 | $33.94 | $72.99 | 1,519,263 | — | — |
| 2008-12-08 | $33.18 | $71.36 | 1,520,851 | — | — |
| 2008-12-05 | $31.17 | $67.04 | 1,708,933 | — | — |
| 2008-12-04 | $31.43 | $67.60 | 2,103,196 | — | — |
| 2008-12-03 | $31.95 | $68.72 | 1,257,938 | — | — |
| 2008-12-02 | $31.28 | $67.28 | 1,713,590 | — | — |
| 2008-12-01 | $30.24 | $65.04 | 1,582,875 | — | — |
| 2008-11-28 | $32.95 | $70.88 | 616,744 | — | — |
| 2008-11-26 | $32.50 | $69.90 | 1,621,296 | — | — |
| 2008-11-25 | $30.87 | $66.39 | 2,530,800 | — | — |
| 2008-11-24 | $30.71 | $66.04 | 1,601,080 | — | — |
| 2008-11-21 | $28.40 | $61.08 | 1,686,918 | — | — |
| 2008-11-20 | $27.03 | $58.14 | 1,325,677 | — | — |
| 2008-11-19 | $28.39 | $61.06 | 1,813,082 | — | — |
| 2008-11-18 | $29.82 | $63.72 | 1,798,688 | — | — |
| 2008-11-17 | $29.96 | $64.03 | 1,939,987 | — | — |
| 2008-11-14 | $31.22 | $66.71 | 3,339,331 | — | — |
| 2008-11-13 | $33.23 | $71.01 | 3,407,494 | — | — |
| 2008-11-12 | $31.75 | $67.84 | 1,853,091 | — | — |
| 2008-11-11 | $32.74 | $69.96 | 1,273,497 | — | — |
| 2008-11-10 | $34.26 | $73.21 | 1,010,055 | — | — |
| 2008-11-07 | $34.50 | $73.74 | 1,270,110 | — | — |
| 2008-11-06 | $32.60 | $69.66 | 1,965,495 | — | — |
| 2008-11-05 | $34.79 | $74.34 | 1,788,738 | — | — |
| 2008-11-04 | $35.64 | $76.16 | 2,689,035 | — | — |
| 2008-11-03 | $34.49 | $73.70 | 1,102,985 | — | — |
| 2008-10-31 | $33.97 | $72.59 | 1,343,671 | — | — |
| 2008-10-30 | $33.98 | $72.61 | 2,159,505 | — | — |
| 2008-10-29 | $32.57 | $69.60 | 933,637 | — | — |
| 2008-10-28 | $32.89 | $70.29 | 1,090,284 | — | — |
| 2008-10-27 | $29.52 | $63.08 | 939,352 | — | — |
| 2008-10-24 | $29.76 | $63.60 | 1,716,342 | — | — |
| 2008-10-23 | $31.60 | $67.54 | 1,043,078 | — | — |
| 2008-10-22 | $31.16 | $66.59 | 1,257,515 | — | — |
| 2008-10-21 | $33.44 | $71.46 | 935,859 | — | — |
| 2008-10-20 | $35.89 | $76.71 | 980,525 | — | — |
| 2008-10-17 | $33.65 | $71.92 | 1,303,239 | — | — |
| 2008-10-16 | $33.67 | $71.96 | 1,519,475 | — | — |
| 2008-10-15 | $31.98 | $68.35 | 1,205,758 | — | — |
| 2008-10-14 | $35.94 | $76.81 | 1,491,638 | — | — |
| 2008-10-13 | $36.43 | $77.86 | 1,299,958 | — | — |
| 2008-10-10 | $33.16 | $70.87 | 2,399,344 | — | — |
| 2008-10-09 | $33.63 | $71.88 | 1,717,612 | — | — |
| 2008-10-08 | $34.49 | $73.72 | 2,566,046 | — | — |
| 2008-10-07 | $34.84 | $74.47 | 1,772,756 | — | — |
| 2008-10-06 | $37.87 | $80.93 | 1,729,996 | — | — |
| 2008-10-03 | $40.58 | $86.72 | 1,085,097 | — | — |
| 2008-10-02 | $41.13 | $87.89 | 1,049,746 | — | — |
| 2008-10-01 | $42.87 | $91.61 | 985,605 | — | — |
| 2008-09-30 | $43.65 | $93.28 | 1,223,751 | — | — |
| 2008-09-29 | $41.98 | $89.71 | 2,031,224 | — | — |
| 2008-09-26 | $45.07 | $96.31 | 927,604 | — | — |
| 2008-09-25 | $45.24 | $96.68 | 1,302,921 | — | — |
| 2008-09-24 | $44.67 | $95.46 | 1,567,528 | — | — |
| 2008-09-23 | $45.13 | $96.45 | 2,016,829 | — | — |
| 2008-09-22 | $44.54 | $95.18 | 1,958,616 | — | — |
| 2008-09-19 | $45.36 | $96.94 | 19,579,805 | — | — |
| 2008-09-18 | $44.56 | $95.22 | 2,656,753 | — | — |
| 2008-09-17 | $43.24 | $92.42 | 1,850,868 | — | — |
| 2008-09-16 | $44.78 | $95.71 | 3,647,333 | — | — |
| 2008-09-15 | $43.08 | $92.07 | 1,856,795 | — | — |
| 2008-09-12 | $46.76 | $99.93 | 1,071,232 | — | — |
| 2008-09-11 | $45.82 | $97.93 | 1,203,429 | — | — |
| 2008-09-10 | $45.10 | $96.37 | 1,861,876 | — | — |
| 2008-09-09 | $44.42 | $94.94 | 1,532,811 | — | — |
| 2008-09-08 | $46.97 | $100.37 | 1,042,231 | — | — |
| 2008-09-05 | $46.68 | $99.77 | 700,889 | — | — |
| 2008-09-04 | $46.29 | $98.92 | 819,962 | — | — |
| 2008-09-03 | $48.28 | $103.18 | 1,071,020 | — | — |
| 2008-09-02 | $49.39 | $105.56 | 1,087,849 | — | — |
| 2008-08-29 | $49.47 | $105.32 | 654,107 | — | — |
| 2008-08-28 | $50.24 | $106.95 | 546,782 | — | — |
| 2008-08-27 | $49.27 | $104.90 | 646,063 | — | — |
| 2008-08-26 | $49.04 | $104.39 | 814,776 | — | — |
| 2008-08-25 | $48.27 | $102.76 | 844,517 | — | — |
| 2008-08-22 | $48.89 | $104.09 | 1,417,866 | — | — |
| 2008-08-21 | $49.10 | $104.53 | 1,085,521 | — | — |
| 2008-08-20 | $49.62 | $105.64 | 886,854 | — | — |
| 2008-08-19 | $49.64 | $105.68 | 627,434 | — | — |
| 2008-08-18 | $49.73 | $105.88 | 1,425,169 | — | — |
| 2008-08-15 | $50.93 | $108.44 | 1,407,070 | — | — |
| 2008-08-14 | $49.79 | $106.00 | 1,334,674 | — | — |
| 2008-08-13 | $49.38 | $105.14 | 1,212,320 | — | — |
| 2008-08-12 | $48.44 | $103.13 | 836,685 | — | — |
| 2008-08-11 | $48.01 | $102.22 | 1,142,464 | — | — |
| 2008-08-08 | $46.48 | $98.96 | 1,152,731 | — | — |
| 2008-08-07 | $45.98 | $97.90 | 1,388,336 | — | — |
| 2008-08-06 | $46.13 | $98.22 | 1,854,572 | — | — |
| 2008-08-05 | $45.97 | $97.88 | 1,070,703 | — | — |
| 2008-08-04 | $44.86 | $95.50 | 1,532,176 | — | — |
| 2008-08-01 | $45.89 | $97.69 | 1,508,362 | — | — |
| 2008-07-31 | $45.49 | $96.85 | 2,976,185 | — | — |
| 2008-07-30 | $48.52 | $103.31 | 1,094,412 | — | — |
| 2008-07-29 | $48.33 | $102.88 | 616,533 | — | — |
| 2008-07-28 | $47.35 | $100.81 | 778,472 | — | — |
| 2008-07-25 | $48.32 | $102.86 | 770,216 | — | — |
| 2008-07-24 | $48.04 | $102.28 | 920,618 | — | — |
| 2008-07-23 | $48.40 | $103.04 | 544,666 | — | — |
| 2008-07-22 | $47.79 | $101.74 | 780,271 | — | — |
| 2008-07-21 | $47.32 | $100.73 | 792,443 | — | — |
| 2008-07-18 | $47.47 | $101.05 | 914,162 | — | — |
| 2008-07-17 | $47.52 | $101.17 | 1,259,632 | — | — |
| 2008-07-16 | $46.38 | $98.74 | 837,214 | — | — |
| 2008-07-15 | $45.00 | $95.80 | 1,432,261 | — | — |
| 2008-07-14 | $45.33 | $96.51 | 752,646 | — | — |
| 2008-07-11 | $45.48 | $96.83 | 1,161,727 | — | — |
| 2008-07-10 | $46.13 | $98.20 | 1,053,874 | — | — |
| 2008-07-09 | $46.65 | $99.32 | 868,861 | — | — |
| 2008-07-08 | $47.73 | $101.62 | 1,031,329 | — | — |
| 2008-07-07 | $46.08 | $98.10 | 917,019 | — | — |
| 2008-07-03 | $46.83 | $99.71 | 835,097 | — | — |
| 2008-07-02 | $45.47 | $96.81 | 1,916,596 | — | — |
| 2008-07-01 | $45.97 | $97.88 | 2,075,466 | — | — |
| 2008-06-30 | $47.70 | $101.56 | 928,980 | — | — |
| 2008-06-27 | $48.35 | $102.94 | 841,871 | — | — |
| 2008-06-26 | $48.68 | $103.63 | 1,348,857 | — | — |
| 2008-06-25 | $50.42 | $107.35 | 1,242,168 | — | — |
| 2008-06-24 | $48.90 | $104.11 | 2,381,880 | — | — |
| 2008-06-23 | $50.31 | $107.11 | 2,068,586 | — | — |
| 2008-06-20 | $51.52 | $109.68 | 1,899,661 | — | — |
| 2008-06-19 | $53.13 | $113.10 | 1,792,125 | — | — |
| 2008-06-18 | $52.87 | $112.56 | 894,263 | — | — |
| 2008-06-17 | $53.36 | $113.60 | 919,771 | — | — |
| 2008-06-16 | $53.98 | $114.91 | 916,702 | — | — |
| 2008-06-13 | $52.73 | $112.26 | 985,711 | — | — |
| 2008-06-12 | $51.71 | $110.08 | 856,795 | — | — |
| 2008-06-11 | $51.20 | $109.00 | 1,454,911 | — | — |
| 2008-06-10 | $52.58 | $111.94 | 1,061,071 | — | — |
| 2008-06-09 | $53.37 | $113.62 | 1,125,423 | — | — |
| 2008-06-06 | $54.03 | $115.03 | 1,947,925 | — | — |
| 2008-06-05 | $54.02 | $115.01 | 2,145,745 | — | — |
| 2008-06-04 | $52.60 | $111.98 | 1,714,860 | — | — |
| 2008-06-03 | $51.94 | $110.57 | 4,190,834 | — | — |
| 2008-06-02 | $52.53 | $111.83 | 9,551,228 | — | — |
| 2008-05-30 | $62.15 | $132.31 | 6,704,064 | — | — |
| 2008-05-29 | $58.54 | $124.63 | 2,241,003 | — | — |
| 2008-05-28 | $60.08 | $127.91 | 1,834,462 | — | — |
| 2008-05-27 | $59.99 | $127.42 | 1,451,736 | — | — |
| 2008-05-23 | $59.45 | $126.26 | 1,877,964 | — | — |
| 2008-05-22 | $60.14 | $127.72 | 1,870,766 | — | — |
| 2008-05-21 | $58.76 | $124.79 | 1,745,025 | — | — |
| 2008-05-20 | $59.10 | $125.52 | 1,226,715 | — | — |
| 2008-05-19 | $58.26 | $123.73 | 2,627,434 | — | — |
| 2008-05-16 | $60.33 | $128.15 | 4,281,329 | — | — |
| 2008-05-15 | $56.82 | $120.68 | 949,513 | — | — |
| 2008-05-14 | $56.82 | $120.68 | 2,226,397 | — | — |
| 2008-05-13 | $55.63 | $118.15 | 1,666,173 | — | — |
| 2008-05-12 | $54.17 | $115.06 | 1,039,903 | — | — |
| 2008-05-09 | $53.79 | $114.24 | 3,739,416 | — | — |
| 2008-05-08 | $51.41 | $109.18 | 1,104,678 | — | — |
| 2008-05-07 | $50.42 | $107.10 | 615,474 | — | — |
| 2008-05-06 | $50.76 | $107.82 | 551,228 | — | — |
| 2008-05-05 | $50.15 | $106.51 | 505,821 | — | — |
| 2008-05-02 | $49.91 | $106.01 | 749,788 | — | — |
| 2008-05-01 | $50.84 | $107.98 | 1,038,950 | — | — |
| 2008-04-30 | $51.05 | $108.42 | 1,539,585 | — | — |
| 2008-04-29 | $49.79 | $105.75 | 971,740 | — | — |
| 2008-04-28 | $48.81 | $103.66 | 768,628 | — | — |
| 2008-04-25 | $49.61 | $105.37 | 774,450 | — | — |
| 2008-04-24 | $49.08 | $104.25 | 607,642 | — | — |
| 2008-04-23 | $48.78 | $103.60 | 564,352 | — | — |
| 2008-04-22 | $49.00 | $104.07 | 1,024,979 | — | — |
| 2008-04-21 | $49.49 | $105.11 | 1,170,618 | — | — |
| 2008-04-18 | $48.01 | $101.98 | 948,243 | — | — |
| 2008-04-17 | $47.36 | $100.59 | 647,121 | — | — |
| 2008-04-16 | $47.24 | $100.33 | 829,805 | — | — |
| 2008-04-15 | $46.30 | $98.33 | 607,642 | — | — |
| 2008-04-14 | $46.00 | $97.70 | 375,529 | — | — |
| 2008-04-11 | $46.00 | $97.70 | 508,785 | — | — |
| 2008-04-10 | $47.41 | $100.69 | 513,971 | — | — |
| 2008-04-09 | $47.37 | $100.61 | 481,478 | — | — |
| 2008-04-08 | $47.83 | $101.58 | 513,124 | — | — |
| 2008-04-07 | $47.83 | $101.58 | 578,112 | — | — |
| 2008-04-04 | $48.07 | $102.10 | 659,610 | — | — |
| 2008-04-03 | $46.64 | $99.05 | 1,050,804 | — | — |
| 2008-04-02 | $47.91 | $101.76 | 803,980 | — | — |
| 2008-04-01 | $47.45 | $100.77 | 703,323 | — | — |
| 2008-03-31 | $45.85 | $97.38 | 829,699 | — | — |
| 2008-03-28 | $45.61 | $96.88 | 766,406 | — | — |
| 2008-03-27 | $45.93 | $97.54 | 968,353 | — | — |
| 2008-03-26 | $46.39 | $98.53 | 864,522 | — | — |
| 2008-03-25 | $46.35 | $98.45 | 1,145,322 | — | — |
| 2008-03-24 | $46.17 | $98.07 | 988,992 | — | — |
| 2008-03-20 | $44.11 | $93.69 | 964,014 | — | — |
| 2008-03-19 | $43.43 | $92.25 | 934,060 | — | — |
| 2008-03-18 | $44.79 | $95.14 | 1,065,199 | — | — |
| 2008-03-17 | $43.51 | $92.41 | 1,139,924 | — | — |
| 2008-03-14 | $44.26 | $94.01 | 894,263 | — | — |
| 2008-03-13 | $45.70 | $97.06 | 801,122 | — | — |
| 2008-03-12 | $45.70 | $97.06 | 1,242,909 | — | — |
| 2008-03-11 | $45.31 | $96.24 | 1,599,174 | — | — |
| 2008-03-10 | $43.34 | $92.05 | 852,456 | — | — |
| 2008-03-07 | $44.88 | $95.32 | 1,418,395 | — | — |
| 2008-03-06 | $45.21 | $96.02 | 2,493,332 | — | — |
| 2008-03-05 | $44.85 | $95.26 | 1,078,006 | — | — |
| 2008-03-04 | $44.97 | $95.52 | 1,406,647 | — | — |
| 2008-03-03 | $45.62 | $96.90 | 2,006,033 | — | — |
| 2008-02-29 | $46.13 | $97.99 | 2,716,448 | — | — |
| 2008-02-28 | $50.95 | $107.92 | 681,520 | — | — |
| 2008-02-27 | $51.60 | $109.28 | 568,903 | — | — |
| 2008-02-26 | $50.75 | $107.48 | 993,649 | — | — |
| 2008-02-25 | $51.34 | $108.74 | 1,093,353 | — | — |
| 2008-02-22 | $50.54 | $107.04 | 737,193 | — | — |
| 2008-02-21 | $50.53 | $107.02 | 978,302 | — | — |
| 2008-02-20 | $51.07 | $108.16 | 642,782 | — | — |
| 2008-02-19 | $51.05 | $108.12 | 888,124 | — | — |
| 2008-02-15 | $50.85 | $107.70 | 898,815 | — | — |
| 2008-02-14 | $51.59 | $109.26 | 664,373 | — | — |
| 2008-02-13 | $52.95 | $112.14 | 616,003 | — | — |
| 2008-02-12 | $52.00 | $110.14 | 866,956 | — | — |
| 2008-02-11 | $52.33 | $110.84 | 1,070,279 | — | — |
| 2008-02-08 | $51.79 | $109.70 | 1,090,601 | — | — |
| 2008-02-07 | $50.51 | $106.98 | 1,135,902 | — | — |
| 2008-02-06 | $50.60 | $107.18 | 1,193,692 | — | — |
| 2008-02-05 | $51.05 | $108.12 | 1,276,461 | — | — |
| 2008-02-04 | $51.43 | $108.92 | 1,258,362 | — | — |
| 2008-02-01 | $51.25 | $108.54 | 2,492,909 | — | — |
| 2008-01-31 | $51.59 | $109.26 | 3,211,156 | — | — |
| 2008-01-30 | $46.53 | $98.55 | 868,120 | — | — |
| 2008-01-29 | $46.64 | $98.79 | 1,007,197 | — | — |
| 2008-01-28 | $45.85 | $97.11 | 827,371 | — | — |
| 2008-01-25 | $45.31 | $95.97 | 700,889 | — | — |
| 2008-01-24 | $45.29 | $95.93 | 1,115,686 | — | — |
| 2008-01-23 | $44.19 | $93.59 | 1,370,131 | — | — |
| 2008-01-22 | $44.68 | $94.63 | 1,131,774 | — | — |
| 2008-01-18 | $46.42 | $98.31 | 1,067,104 | — | — |
| 2008-01-17 | $46.27 | $97.99 | 1,227,138 | — | — |
| 2008-01-16 | $47.22 | $100.01 | 1,386,113 | — | — |
| 2008-01-15 | $47.94 | $101.53 | 1,603,937 | — | — |
| 2008-01-14 | $48.37 | $102.46 | 1,249,153 | — | — |
| 2008-01-11 | $48.31 | $102.32 | 2,397,968 | — | — |
| 2008-01-10 | $47.07 | $99.69 | 4,935,224 | — | — |
| 2008-01-09 | $52.73 | $111.68 | 926,122 | — | — |
| 2008-01-08 | $53.69 | $113.72 | 851,080 | — | — |
| 2008-01-07 | $54.85 | $116.16 | 1,416,596 | — | — |
| 2008-01-04 | $57.23 | $121.21 | 1,008,679 | — | — |
| 2008-01-03 | $58.73 | $124.39 | 881,456 | — | — |
| 2008-01-02 | $58.45 | $123.81 | 1,058,108 | — | — |