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
- 1970-01-02 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 | $48.11 | $159.99 | 4,790,937 | — | — |
| 2008-12-30 | $47.80 | $158.96 | 4,514,900 | — | — |
| 2008-12-29 | $46.30 | $153.96 | 3,632,252 | — | — |
| 2008-12-26 | $46.61 | $154.99 | 1,954,623 | — | — |
| 2008-12-24 | $46.40 | $154.32 | 1,598,334 | — | — |
| 2008-12-23 | $46.35 | $154.15 | 3,930,534 | — | — |
| 2008-12-22 | $47.13 | $156.74 | 5,035,280 | — | — |
| 2008-12-19 | $47.34 | $157.43 | 9,014,132 | — | — |
| 2008-12-18 | $47.42 | $157.68 | 6,667,102 | — | — |
| 2008-12-17 | $48.98 | $162.88 | 6,993,490 | — | — |
| 2008-12-16 | $48.76 | $162.16 | 11,163,703 | — | — |
| 2008-12-15 | $46.51 | $154.68 | 6,646,292 | — | — |
| 2008-12-12 | $46.86 | $155.82 | 5,649,186 | — | — |
| 2008-12-11 | $46.10 | $153.32 | 8,855,902 | — | — |
| 2008-12-10 | $48.09 | $159.94 | 6,447,875 | — | — |
| 2008-12-09 | $46.95 | $156.13 | 10,511,166 | — | — |
| 2008-12-08 | $47.98 | $159.55 | 16,842,790 | — | — |
| 2008-12-05 | $50.04 | $166.41 | 12,285,551 | — | — |
| 2008-12-04 | $49.45 | $164.44 | 11,111,677 | — | — |
| 2008-12-03 | $50.76 | $168.81 | 10,731,469 | — | — |
| 2008-12-02 | $50.89 | $169.22 | 14,273,542 | — | — |
| 2008-12-01 | $52.13 | $173.37 | 11,619,977 | — | — |
| 2008-11-28 | $55.96 | $186.10 | 3,833,778 | — | — |
| 2008-11-26 | $55.11 | $183.26 | 7,649,616 | — | — |
| 2008-11-25 | $53.21 | $176.95 | 10,393,001 | — | — |
| 2008-11-24 | $52.89 | $175.90 | 12,698,291 | — | — |
| 2008-11-21 | $51.25 | $170.45 | 17,704,627 | — | — |
| 2008-11-20 | $47.48 | $157.91 | 13,774,452 | — | — |
| 2008-11-19 | $49.14 | $163.41 | 9,962,202 | — | — |
| 2008-11-18 | $51.98 | $171.47 | 11,031,545 | — | — |
| 2008-11-17 | $50.84 | $167.70 | 7,859,155 | — | — |
| 2008-11-14 | $52.73 | $173.93 | 8,367,934 | — | — |
| 2008-11-13 | $53.87 | $177.71 | 13,259,454 | — | — |
| 2008-11-12 | $49.70 | $163.94 | 9,811,625 | — | — |
| 2008-11-11 | $52.16 | $172.05 | 7,861,786 | — | — |
| 2008-11-10 | $54.31 | $179.14 | 6,883,578 | — | — |
| 2008-11-07 | $54.21 | $178.81 | 7,336,264 | — | — |
| 2008-11-06 | $52.14 | $172.00 | 9,380,108 | — | — |
| 2008-11-05 | $53.95 | $177.96 | 9,823,107 | — | — |
| 2008-11-04 | $54.86 | $180.96 | 7,051,855 | — | — |
| 2008-11-03 | $53.60 | $176.83 | 4,398,410 | — | — |
| 2008-10-31 | $53.76 | $177.35 | 8,682,242 | — | — |
| 2008-10-30 | $52.30 | $172.52 | 8,540,636 | — | — |
| 2008-10-29 | $52.26 | $172.38 | 13,488,129 | — | — |
| 2008-10-28 | $53.77 | $177.38 | 11,199,822 | — | — |
| 2008-10-27 | $50.48 | $166.51 | 11,085,126 | — | — |
| 2008-10-24 | $49.84 | $164.41 | 12,073,620 | — | — |
| 2008-10-23 | $51.45 | $169.74 | 18,080,291 | — | — |
| 2008-10-22 | $48.65 | $160.50 | 13,158,751 | — | — |
| 2008-10-21 | $50.20 | $165.60 | 12,849,824 | — | — |
| 2008-10-20 | $48.09 | $158.62 | 7,975,526 | — | — |
| 2008-10-17 | $47.23 | $155.81 | 8,716,568 | — | — |
| 2008-10-16 | $47.88 | $157.96 | 12,540,897 | — | — |
| 2008-10-15 | $45.72 | $150.82 | 11,536,855 | — | — |
| 2008-10-14 | $49.64 | $163.75 | 12,704,749 | — | — |
| 2008-10-13 | $49.85 | $164.44 | 12,571,993 | — | — |
| 2008-10-10 | $45.37 | $149.66 | 19,515,132 | — | — |
| 2008-10-09 | $44.73 | $147.56 | 13,930,649 | — | — |
| 2008-10-08 | $47.97 | $158.24 | 15,965,643 | — | — |
| 2008-10-07 | $50.14 | $165.41 | 10,522,528 | — | — |
| 2008-10-06 | $52.68 | $173.76 | 13,095,004 | — | — |
| 2008-10-03 | $54.01 | $178.18 | 7,879,248 | — | — |
| 2008-10-02 | $54.85 | $180.93 | 9,424,600 | — | — |
| 2008-10-01 | $56.35 | $185.87 | 5,520,377 | — | — |
| 2008-09-30 | $57.12 | $188.41 | 8,484,304 | — | — |
| 2008-09-29 | $55.45 | $182.92 | 9,863,292 | — | — |
| 2008-09-26 | $58.07 | $191.55 | 5,145,551 | — | — |
| 2008-09-25 | $58.30 | $192.33 | 6,328,395 | — | — |
| 2008-09-24 | $57.33 | $189.13 | 6,884,654 | — | — |
| 2008-09-23 | $57.69 | $190.31 | 6,920,415 | — | — |
| 2008-09-22 | $59.11 | $195.00 | 6,835,618 | — | — |
| 2008-09-19 | $60.77 | $200.46 | 12,125,766 | — | — |
| 2008-09-18 | $58.95 | $194.45 | 12,992,148 | — | — |
| 2008-09-17 | $57.57 | $189.90 | 10,646,433 | — | — |
| 2008-09-16 | $58.30 | $192.33 | 10,427,685 | — | — |
| 2008-09-15 | $57.59 | $189.98 | 8,257,064 | — | — |
| 2008-09-12 | $58.65 | $193.48 | 6,819,592 | — | — |
| 2008-09-11 | $58.48 | $192.91 | 6,203,772 | — | — |
| 2008-09-10 | $57.42 | $189.43 | 6,866,116 | — | — |
| 2008-09-09 | $58.07 | $191.55 | 7,926,968 | — | — |
| 2008-09-08 | $59.52 | $196.33 | 7,251,587 | — | — |
| 2008-09-05 | $57.85 | $190.84 | 6,521,070 | — | — |
| 2008-09-04 | $58.31 | $192.35 | 7,214,511 | — | — |
| 2008-09-03 | $59.22 | $195.36 | 6,829,638 | — | — |
| 2008-09-02 | $59.46 | $196.16 | 5,701,093 | — | — |
| 2008-08-29 | $59.87 | $197.48 | 4,114,360 | — | — |
| 2008-08-28 | $60.62 | $199.97 | 4,651,962 | — | — |
| 2008-08-27 | $59.13 | $195.06 | 4,163,635 | — | — |
| 2008-08-26 | $59.13 | $195.06 | 3,302,276 | — | — |
| 2008-08-25 | $59.14 | $195.08 | 4,464,907 | — | — |
| 2008-08-22 | $60.43 | $199.36 | 3,662,630 | — | — |
| 2008-08-21 | $59.29 | $195.58 | 3,561,688 | — | — |
| 2008-08-20 | $59.11 | $194.97 | 3,505,117 | — | — |
| 2008-08-19 | $59.62 | $195.30 | 4,411,087 | — | — |
| 2008-08-18 | $60.58 | $198.43 | 5,135,744 | — | — |
| 2008-08-15 | $61.45 | $201.28 | 5,271,729 | — | — |
| 2008-08-14 | $61.07 | $200.04 | 3,578,552 | — | — |
| 2008-08-13 | $61.00 | $199.82 | 4,601,730 | — | — |
| 2008-08-12 | $61.54 | $201.58 | 4,888,770 | — | — |
| 2008-08-11 | $62.19 | $203.71 | 6,531,954 | — | — |
| 2008-08-08 | $61.44 | $201.25 | 6,488,180 | — | — |
| 2008-08-07 | $59.52 | $194.95 | 5,171,743 | — | — |
| 2008-08-06 | $60.04 | $196.67 | 4,699,084 | — | — |
| 2008-08-05 | $60.10 | $196.87 | 5,834,806 | — | — |
| 2008-08-04 | $58.32 | $191.03 | 2,726,521 | — | — |
| 2008-08-01 | $58.65 | $192.13 | 3,619,574 | — | — |
| 2008-07-31 | $58.85 | $192.79 | 5,088,023 | — | — |
| 2008-07-30 | $59.62 | $195.28 | 4,616,799 | — | — |
| 2008-07-29 | $58.94 | $193.06 | 4,305,122 | — | — |
| 2008-07-28 | $58.22 | $190.70 | 5,779,790 | — | — |
| 2008-07-25 | $59.32 | $194.32 | 5,917,210 | — | — |
| 2008-07-24 | $59.41 | $194.59 | 7,791,940 | — | — |
| 2008-07-23 | $59.20 | $193.91 | 5,010,762 | — | — |
| 2008-07-22 | $58.78 | $192.54 | 6,942,541 | — | — |
| 2008-07-21 | $57.47 | $188.24 | 4,012,102 | — | — |
| 2008-07-18 | $57.64 | $188.81 | 5,350,784 | — | — |
| 2008-07-17 | $58.07 | $190.21 | 7,004,135 | — | — |
| 2008-07-16 | $57.39 | $187.99 | 5,545,254 | — | — |
| 2008-07-15 | $56.60 | $185.39 | 9,843,080 | — | — |
| 2008-07-14 | $57.71 | $189.03 | 6,121,008 | — | — |
| 2008-07-11 | $57.46 | $188.21 | 7,489,830 | — | — |
| 2008-07-10 | $57.63 | $188.76 | 6,322,295 | — | — |
| 2008-07-09 | $57.39 | $187.99 | 7,447,014 | — | — |
| 2008-07-08 | $59.39 | $194.54 | 6,175,785 | — | — |
| 2008-07-07 | $58.40 | $191.31 | 5,876,307 | — | — |
| 2008-07-03 | $58.08 | $190.24 | 3,687,627 | — | — |
| 2008-07-02 | $57.26 | $187.55 | 5,574,795 | — | — |
| 2008-07-01 | $58.34 | $191.11 | 7,598,308 | — | — |
| 2008-06-30 | $58.19 | $190.59 | 6,379,225 | — | — |
| 2008-06-27 | $58.12 | $190.37 | 8,948,113 | — | — |
| 2008-06-26 | $58.75 | $192.43 | 8,816,673 | — | — |
| 2008-06-25 | $60.68 | $198.76 | 5,796,175 | — | — |
| 2008-06-24 | $60.56 | $198.37 | 5,424,099 | — | — |
| 2008-06-23 | $61.00 | $199.82 | 3,593,262 | — | — |
| 2008-06-20 | $61.05 | $199.99 | 8,811,889 | — | — |
| 2008-06-19 | $61.97 | $203.00 | 4,238,744 | — | — |
| 2008-06-18 | $62.12 | $203.49 | 4,259,434 | — | — |
| 2008-06-17 | $62.68 | $205.33 | 4,259,793 | — | — |
| 2008-06-16 | $62.88 | $205.96 | 4,971,174 | — | — |
| 2008-06-13 | $63.65 | $208.48 | 4,682,460 | — | — |
| 2008-06-12 | $63.17 | $206.92 | 4,534,754 | — | — |
| 2008-06-11 | $62.93 | $206.15 | 5,866,978 | — | — |
| 2008-06-10 | $63.55 | $208.15 | 3,582,618 | — | — |
| 2008-06-09 | $63.39 | $207.66 | 5,265,270 | — | — |
| 2008-06-06 | $62.59 | $205.03 | 7,157,342 | — | — |
| 2008-06-05 | $64.80 | $212.26 | 4,551,737 | — | — |
| 2008-06-04 | $63.85 | $209.14 | 5,582,689 | — | — |
| 2008-06-03 | $63.74 | $208.78 | 5,798,208 | — | — |
| 2008-06-02 | $63.75 | $208.83 | 4,715,350 | — | — |
| 2008-05-30 | $64.85 | $212.42 | 4,170,093 | — | — |
| 2008-05-29 | $65.02 | $212.97 | 4,105,988 | — | — |
| 2008-05-28 | $64.30 | $210.61 | 4,403,194 | — | — |
| 2008-05-27 | $63.69 | $208.62 | 3,335,644 | — | — |
| 2008-05-23 | $63.39 | $207.63 | 3,443,404 | — | — |
| 2008-05-22 | $64.08 | $209.90 | 4,596,467 | — | — |
| 2008-05-21 | $63.65 | $208.48 | 5,298,041 | — | — |
| 2008-05-20 | $64.82 | $210.97 | 6,237,618 | — | — |
| 2008-05-19 | $66.10 | $215.11 | 3,757,712 | — | — |
| 2008-05-16 | $65.77 | $214.05 | 4,960,530 | — | — |
| 2008-05-15 | $65.10 | $211.87 | 4,154,784 | — | — |
| 2008-05-14 | $64.99 | $211.52 | 3,495,549 | — | — |
| 2008-05-13 | $64.53 | $210.02 | 4,075,250 | — | — |
| 2008-05-12 | $64.94 | $211.35 | 4,248,312 | — | — |
| 2008-05-09 | $63.81 | $207.68 | 4,630,434 | — | — |
| 2008-05-08 | $64.34 | $209.39 | 4,540,016 | — | — |
| 2008-05-07 | $64.11 | $208.66 | 4,890,683 | — | — |
| 2008-05-06 | $65.02 | $211.60 | 3,458,114 | — | — |
| 2008-05-05 | $64.84 | $211.03 | 4,599,696 | — | — |
| 2008-05-02 | $65.68 | $213.75 | 4,492,894 | — | — |
| 2008-05-01 | $65.08 | $211.81 | 4,525,305 | — | — |
| 2008-04-30 | $64.30 | $209.26 | 5,610,316 | — | — |
| 2008-04-29 | $64.26 | $209.15 | 4,320,072 | — | — |
| 2008-04-28 | $64.49 | $209.88 | 6,165,380 | — | — |
| 2008-04-25 | $65.07 | $211.76 | 6,639,235 | — | — |
| 2008-04-24 | $66.16 | $215.32 | 7,562,786 | — | — |
| 2008-04-23 | $67.42 | $219.41 | 4,334,184 | — | — |
| 2008-04-22 | $67.88 | $220.90 | 3,258,382 | — | — |
| 2008-04-21 | $68.85 | $224.06 | 3,477,848 | — | — |
| 2008-04-18 | $69.31 | $225.58 | 5,641,054 | — | — |
| 2008-04-17 | $67.43 | $219.46 | 3,835,692 | — | — |
| 2008-04-16 | $67.47 | $219.57 | 6,320,621 | — | — |
| 2008-04-15 | $65.92 | $214.54 | 3,196,430 | — | — |
| 2008-04-14 | $65.43 | $212.96 | 5,319,569 | — | — |
| 2008-04-11 | $65.61 | $213.53 | 6,713,387 | — | — |
| 2008-04-10 | $67.18 | $218.64 | 4,481,771 | — | — |
| 2008-04-09 | $66.55 | $216.58 | 3,548,652 | — | — |
| 2008-04-08 | $66.79 | $217.37 | 4,149,402 | — | — |
| 2008-04-07 | $67.05 | $218.21 | 3,685,594 | — | — |
| 2008-04-04 | $67.32 | $219.11 | 3,349,637 | — | — |
| 2008-04-03 | $67.03 | $218.15 | 3,923,598 | — | — |
| 2008-04-02 | $67.65 | $220.17 | 3,434,553 | — | — |
| 2008-04-01 | $67.99 | $221.28 | 5,757,066 | — | — |
| 2008-03-31 | $66.18 | $215.38 | 4,192,698 | — | — |
| 2008-03-28 | $65.18 | $212.11 | 2,399,654 | — | — |
| 2008-03-27 | $65.10 | $211.87 | 4,305,839 | — | — |
| 2008-03-26 | $65.77 | $214.05 | 4,425,439 | — | — |
| 2008-03-25 | $66.04 | $214.92 | 4,650,885 | — | — |
| 2008-03-24 | $65.75 | $213.99 | 5,193,271 | — | — |
| 2008-03-20 | $65.20 | $212.20 | 8,297,011 | — | — |
| 2008-03-19 | $66.45 | $216.25 | 5,323,037 | — | — |
| 2008-03-18 | $67.68 | $220.28 | 5,464,524 | — | — |
| 2008-03-17 | $65.64 | $213.64 | 6,040,518 | — | — |
| 2008-03-14 | $64.82 | $210.97 | 5,839,829 | — | — |
| 2008-03-13 | $66.12 | $215.19 | 5,133,591 | — | — |
| 2008-03-12 | $65.57 | $213.39 | 4,738,432 | — | — |
| 2008-03-11 | $65.18 | $212.11 | 5,235,849 | — | — |
| 2008-03-10 | $63.11 | $205.39 | 5,030,735 | — | — |
| 2008-03-07 | $63.97 | $208.20 | 6,218,124 | — | — |
| 2008-03-06 | $65.18 | $212.11 | 5,637,824 | — | — |
| 2008-03-05 | $65.99 | $214.78 | 4,624,334 | — | — |
| 2008-03-04 | $65.56 | $213.37 | 5,250,440 | — | — |
| 2008-03-03 | $65.63 | $213.58 | 2,900,898 | — | — |
| 2008-02-29 | $65.55 | $213.34 | 3,697,195 | — | — |
| 2008-02-28 | $66.72 | $217.15 | 3,230,874 | — | — |
| 2008-02-27 | $67.29 | $219.00 | 3,354,541 | — | — |
| 2008-02-26 | $67.97 | $221.20 | 3,800,529 | — | — |
| 2008-02-25 | $67.73 | $220.41 | 3,512,174 | — | — |
| 2008-02-22 | $66.61 | $216.79 | 4,175,116 | — | — |
| 2008-02-21 | $66.02 | $214.86 | 4,884,464 | — | — |
| 2008-02-20 | $66.84 | $217.53 | 3,877,910 | — | — |
| 2008-02-19 | $66.76 | $215.92 | 4,181,814 | — | — |
| 2008-02-15 | $66.85 | $216.19 | 4,344,590 | — | — |
| 2008-02-14 | $67.13 | $217.11 | 2,972,897 | — | — |
| 2008-02-13 | $68.04 | $220.06 | 4,521,956 | — | — |
| 2008-02-12 | $66.14 | $213.90 | 4,381,905 | — | — |
| 2008-02-11 | $66.29 | $214.38 | 2,508,371 | — | — |
| 2008-02-08 | $65.69 | $212.44 | 3,375,112 | — | — |
| 2008-02-07 | $66.15 | $213.95 | 4,167,342 | — | — |
| 2008-02-06 | $66.20 | $214.11 | 4,629,836 | — | — |
| 2008-02-05 | $66.13 | $213.87 | 5,743,670 | — | — |
| 2008-02-04 | $67.37 | $217.87 | 4,039,370 | — | — |
| 2008-02-01 | $67.90 | $219.60 | 5,668,801 | — | — |
| 2008-01-31 | $66.60 | $215.38 | 6,496,911 | — | — |
| 2008-01-30 | $65.40 | $211.52 | 5,481,627 | — | — |
| 2008-01-29 | $65.23 | $210.97 | 6,053,793 | — | — |
| 2008-01-28 | $64.75 | $209.41 | 5,515,593 | — | — |
| 2008-01-25 | $63.14 | $204.19 | 4,676,599 | — | — |
| 2008-01-24 | $63.32 | $204.78 | 5,747,856 | — | — |
| 2008-01-23 | $63.63 | $205.78 | 8,372,957 | — | — |
| 2008-01-22 | $62.84 | $203.24 | 7,861,786 | — | — |
| 2008-01-18 | $62.63 | $202.57 | 8,435,627 | — | — |
| 2008-01-17 | $62.68 | $202.70 | 8,483,228 | — | — |
| 2008-01-16 | $64.63 | $209.03 | 5,343,130 | — | — |
| 2008-01-15 | $64.53 | $208.70 | 5,030,974 | — | — |
| 2008-01-14 | $65.64 | $212.27 | 3,501,410 | — | — |
| 2008-01-11 | $64.87 | $209.79 | 10,063,742 | — | — |
| 2008-01-10 | $67.07 | $216.90 | 8,175,617 | — | — |
| 2008-01-09 | $67.05 | $216.84 | 7,681,071 | — | — |
| 2008-01-08 | $67.07 | $216.90 | 6,830,595 | — | — |
| 2008-01-07 | $67.82 | $219.33 | 5,051,665 | — | — |
| 2008-01-04 | $68.36 | $221.09 | 4,329,879 | — | — |
| 2008-01-03 | $69.15 | $223.63 | 3,258,024 | — | — |
| 2008-01-02 | $69.16 | $223.66 | 5,326,625 | — | — |