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 | $57.41 | $81.92 | 951,900 | — | — |
| 2008-12-30 | $55.22 | $78.79 | 795,000 | — | — |
| 2008-12-29 | $53.63 | $76.52 | 987,900 | — | — |
| 2008-12-26 | $55.39 | $79.04 | 512,900 | — | — |
| 2008-12-24 | $55.93 | $79.81 | 365,800 | — | — |
| 2008-12-23 | $53.90 | $76.91 | 932,400 | — | — |
| 2008-12-22 | $55.25 | $78.84 | 1,225,900 | — | — |
| 2008-12-19 | $55.96 | $79.85 | 3,484,600 | — | — |
| 2008-12-18 | $59.72 | $85.21 | 810,200 | — | — |
| 2008-12-17 | $61.38 | $87.58 | 1,014,300 | — | — |
| 2008-12-16 | $61.18 | $87.30 | 1,829,400 | — | — |
| 2008-12-15 | $57.20 | $81.62 | 881,600 | — | — |
| 2008-12-12 | $59.07 | $84.29 | 1,227,500 | — | — |
| 2008-12-11 | $58.95 | $84.11 | 1,233,000 | — | — |
| 2008-12-10 | $64.82 | $92.49 | 932,000 | — | — |
| 2008-12-09 | $65.67 | $93.70 | 1,003,000 | — | — |
| 2008-12-08 | $69.48 | $99.14 | 1,341,300 | — | — |
| 2008-12-05 | $67.88 | $96.86 | 1,505,000 | — | — |
| 2008-12-04 | $62.17 | $88.71 | 1,161,300 | — | — |
| 2008-12-03 | $62.25 | $88.82 | 993,900 | — | — |
| 2008-12-02 | $59.84 | $85.38 | 1,260,400 | — | — |
| 2008-12-01 | $56.23 | $80.23 | 1,744,100 | — | — |
| 2008-11-28 | $64.25 | $91.68 | 578,700 | — | — |
| 2008-11-26 | $65.09 | $92.88 | 723,100 | — | — |
| 2008-11-25 | $64.38 | $90.86 | 1,410,400 | — | — |
| 2008-11-24 | $62.90 | $88.78 | 2,445,100 | — | — |
| 2008-11-21 | $58.21 | $82.16 | 2,618,900 | — | — |
| 2008-11-20 | $55.00 | $77.63 | 2,982,400 | — | — |
| 2008-11-19 | $56.14 | $79.23 | 1,561,100 | — | — |
| 2008-11-18 | $61.10 | $86.23 | 1,804,500 | — | — |
| 2008-11-17 | $62.04 | $87.56 | 968,900 | — | — |
| 2008-11-14 | $65.83 | $92.91 | 1,081,600 | — | — |
| 2008-11-13 | $67.29 | $94.97 | 1,742,100 | — | — |
| 2008-11-12 | $64.81 | $91.47 | 1,189,800 | — | — |
| 2008-11-11 | $68.64 | $96.88 | 1,056,300 | — | — |
| 2008-11-10 | $70.90 | $100.07 | 1,394,900 | — | — |
| 2008-11-07 | $73.78 | $104.13 | 1,149,500 | — | — |
| 2008-11-06 | $74.25 | $104.79 | 1,795,500 | — | — |
| 2008-11-05 | $78.25 | $110.44 | 1,851,300 | — | — |
| 2008-11-04 | $87.11 | $122.94 | 908,700 | — | — |
| 2008-11-03 | $81.98 | $115.70 | 643,500 | — | — |
| 2008-10-31 | $81.10 | $114.46 | 937,600 | — | — |
| 2008-10-30 | $78.00 | $110.09 | 1,044,300 | — | — |
| 2008-10-29 | $78.82 | $111.24 | 1,241,600 | — | — |
| 2008-10-28 | $80.55 | $113.69 | 1,522,000 | — | — |
| 2008-10-27 | $75.32 | $106.30 | 1,508,400 | — | — |
| 2008-10-24 | $75.25 | $106.21 | 2,316,500 | — | — |
| 2008-10-23 | $74.04 | $104.50 | 2,919,000 | — | — |
| 2008-10-22 | $78.21 | $110.38 | 1,351,700 | — | — |
| 2008-10-21 | $83.82 | $118.30 | 2,278,300 | — | — |
| 2008-10-20 | $81.08 | $114.43 | 1,106,700 | — | — |
| 2008-10-17 | $79.00 | $111.50 | 1,116,200 | — | — |
| 2008-10-16 | $79.50 | $112.20 | 1,393,900 | — | — |
| 2008-10-15 | $77.88 | $109.92 | 1,691,600 | — | — |
| 2008-10-14 | $80.00 | $112.91 | 2,718,500 | — | — |
| 2008-10-13 | $69.60 | $98.23 | 1,796,600 | — | — |
| 2008-10-10 | $72.75 | $102.68 | 3,195,100 | — | — |
| 2008-10-09 | $64.73 | $91.36 | 2,105,100 | — | — |
| 2008-10-08 | $73.54 | $103.79 | 884,900 | — | — |
| 2008-10-07 | $79.00 | $111.50 | 740,600 | — | — |
| 2008-10-06 | $85.21 | $120.26 | 1,048,600 | — | — |
| 2008-10-03 | $87.67 | $123.73 | 764,500 | — | — |
| 2008-10-02 | $86.25 | $121.73 | 1,029,100 | — | — |
| 2008-10-01 | $95.45 | $134.72 | 1,744,500 | — | — |
| 2008-09-30 | $89.25 | $125.96 | 1,005,900 | — | — |
| 2008-09-29 | $80.00 | $112.91 | 1,081,600 | — | — |
| 2008-09-26 | $91.50 | $129.14 | 1,221,700 | — | — |
| 2008-09-25 | $87.49 | $123.48 | 879,500 | — | — |
| 2008-09-24 | $88.40 | $124.77 | 481,700 | — | — |
| 2008-09-23 | $84.13 | $118.74 | 791,400 | — | — |
| 2008-09-22 | $89.59 | $126.44 | 2,022,300 | — | — |
| 2008-09-19 | $93.50 | $131.96 | 3,942,900 | — | — |
| 2008-09-18 | $90.10 | $127.16 | 6,897,800 | — | — |
| 2008-09-17 | $77.55 | $109.45 | 4,437,400 | — | — |
| 2008-09-16 | $80.98 | $114.29 | 3,978,100 | — | — |
| 2008-09-15 | $75.83 | $107.02 | 2,872,000 | — | — |
| 2008-09-12 | $78.17 | $110.33 | 2,410,300 | — | — |
| 2008-09-11 | $75.11 | $106.01 | 2,255,900 | — | — |
| 2008-09-10 | $74.75 | $105.50 | 2,937,700 | — | — |
| 2008-09-09 | $74.56 | $105.23 | 3,460,700 | — | — |
| 2008-09-08 | $76.00 | $107.26 | 3,228,400 | — | — |
| 2008-09-05 | $73.91 | $104.31 | 2,921,500 | — | — |
| 2008-09-04 | $72.60 | $102.47 | 1,962,000 | — | — |
| 2008-09-03 | $73.67 | $103.98 | 1,123,700 | — | — |
| 2008-09-02 | $73.00 | $103.03 | 1,506,400 | — | — |
| 2008-08-29 | $71.34 | $100.69 | 968,200 | — | — |
| 2008-08-28 | $70.74 | $99.84 | 1,111,500 | — | — |
| 2008-08-27 | $68.65 | $95.90 | 922,900 | — | — |
| 2008-08-26 | $68.41 | $95.57 | 843,700 | — | — |
| 2008-08-25 | $67.73 | $94.62 | 1,322,100 | — | — |
| 2008-08-22 | $70.21 | $98.08 | 1,167,700 | — | — |
| 2008-08-21 | $68.25 | $95.34 | 1,653,600 | — | — |
| 2008-08-20 | $69.19 | $96.66 | 1,940,000 | — | — |
| 2008-08-19 | $69.86 | $97.59 | 1,377,800 | — | — |
| 2008-08-18 | $71.67 | $100.12 | 1,446,500 | — | — |
| 2008-08-15 | $74.52 | $104.10 | 1,466,600 | — | — |
| 2008-08-14 | $74.25 | $103.73 | 1,378,800 | — | — |
| 2008-08-13 | $72.30 | $101.00 | 2,339,700 | — | — |
| 2008-08-12 | $74.57 | $104.17 | 2,594,900 | — | — |
| 2008-08-11 | $79.13 | $110.54 | 1,951,900 | — | — |
| 2008-08-08 | $76.07 | $106.27 | 1,935,200 | — | — |
| 2008-08-07 | $72.84 | $101.76 | 2,494,200 | — | — |
| 2008-08-06 | $74.91 | $104.65 | 1,437,000 | — | — |
| 2008-08-05 | $74.75 | $104.42 | 1,505,300 | — | — |
| 2008-08-04 | $72.18 | $100.83 | 1,506,000 | — | — |
| 2008-08-01 | $71.57 | $99.98 | 1,594,100 | — | — |
| 2008-07-31 | $70.38 | $98.32 | 1,707,600 | — | — |
| 2008-07-30 | $71.46 | $99.83 | 2,408,800 | — | — |
| 2008-07-29 | $70.18 | $98.04 | 2,547,500 | — | — |
| 2008-07-28 | $66.75 | $93.25 | 2,856,200 | — | — |
| 2008-07-25 | $68.10 | $95.13 | 2,491,500 | — | — |
| 2008-07-24 | $68.51 | $95.71 | 3,405,400 | — | — |
| 2008-07-23 | $71.42 | $99.77 | 3,857,700 | — | — |
| 2008-07-22 | $72.69 | $101.55 | 2,674,100 | — | — |
| 2008-07-21 | $69.07 | $96.49 | 2,582,200 | — | — |
| 2008-07-18 | $68.63 | $95.87 | 2,944,200 | — | — |
| 2008-07-17 | $66.84 | $93.37 | 6,019,700 | — | — |
| 2008-07-16 | $64.13 | $89.59 | 5,655,800 | — | — |
| 2008-07-15 | $56.94 | $79.54 | 7,280,400 | — | — |
| 2008-07-14 | $58.82 | $82.17 | 11,154,500 | — | — |
| 2008-07-11 | $69.70 | $97.37 | 3,082,000 | — | — |
| 2008-07-10 | $69.21 | $96.68 | 5,413,700 | — | — |
| 2008-07-09 | $69.41 | $96.96 | 2,385,100 | — | — |
| 2008-07-08 | $73.77 | $103.06 | 3,302,200 | — | — |
| 2008-07-07 | $69.48 | $97.06 | 2,592,700 | — | — |
| 2008-07-03 | $71.48 | $99.86 | 1,717,200 | — | — |
| 2008-07-02 | $73.86 | $103.18 | 3,416,400 | — | — |
| 2008-07-01 | $73.22 | $102.29 | 3,018,500 | — | — |
| 2008-06-30 | $70.54 | $98.54 | 2,196,200 | — | — |
| 2008-06-27 | $71.57 | $99.98 | 1,217,500 | — | — |
| 2008-06-26 | $71.91 | $100.46 | 1,600,600 | — | — |
| 2008-06-25 | $73.51 | $102.69 | 2,308,300 | — | — |
| 2008-06-24 | $73.33 | $102.44 | 2,102,500 | — | — |
| 2008-06-23 | $72.19 | $100.85 | 1,209,500 | — | — |
| 2008-06-20 | $73.32 | $102.43 | 3,106,500 | — | — |
| 2008-06-19 | $75.96 | $106.11 | 2,249,500 | — | — |
| 2008-06-18 | $75.89 | $106.02 | 2,321,200 | — | — |
| 2008-06-17 | $77.07 | $107.67 | 2,013,900 | — | — |
| 2008-06-16 | $78.85 | $110.15 | 1,581,300 | — | — |
| 2008-06-13 | $77.88 | $108.80 | 2,198,500 | — | — |
| 2008-06-12 | $77.76 | $108.63 | 1,978,400 | — | — |
| 2008-06-11 | $77.71 | $108.56 | 2,674,300 | — | — |
| 2008-06-10 | $81.03 | $113.20 | 1,842,900 | — | — |
| 2008-06-09 | $80.79 | $112.86 | 1,774,900 | — | — |
| 2008-06-06 | $81.18 | $113.41 | 1,146,100 | — | — |
| 2008-06-05 | $84.75 | $118.39 | 1,638,300 | — | — |
| 2008-06-04 | $83.91 | $117.22 | 928,900 | — | — |
| 2008-06-03 | $85.05 | $118.81 | 1,357,300 | — | — |
| 2008-06-02 | $85.61 | $119.60 | 1,040,800 | — | — |
| 2008-05-30 | $86.66 | $121.06 | 777,200 | — | — |
| 2008-05-29 | $87.58 | $122.35 | 853,000 | — | — |
| 2008-05-28 | $86.67 | $120.10 | 1,729,600 | — | — |
| 2008-05-27 | $89.78 | $124.41 | 760,700 | — | — |
| 2008-05-23 | $88.36 | $122.44 | 725,600 | — | — |
| 2008-05-22 | $89.89 | $124.56 | 1,060,600 | — | — |
| 2008-05-21 | $88.60 | $122.77 | 1,675,300 | — | — |
| 2008-05-20 | $88.81 | $123.06 | 1,391,500 | — | — |
| 2008-05-19 | $91.60 | $126.93 | 583,100 | — | — |
| 2008-05-16 | $91.64 | $126.99 | 1,314,700 | — | — |
| 2008-05-15 | $94.11 | $130.41 | 784,300 | — | — |
| 2008-05-14 | $93.27 | $129.24 | 838,000 | — | — |
| 2008-05-13 | $91.47 | $126.75 | 765,700 | — | — |
| 2008-05-12 | $93.34 | $129.34 | 489,000 | — | — |
| 2008-05-09 | $91.04 | $126.15 | 821,100 | — | — |
| 2008-05-08 | $91.48 | $126.76 | 1,556,400 | — | — |
| 2008-05-07 | $92.23 | $127.80 | 1,059,100 | — | — |
| 2008-05-06 | $94.59 | $131.07 | 690,900 | — | — |
| 2008-05-05 | $94.02 | $130.28 | 1,218,300 | — | — |
| 2008-05-02 | $95.31 | $132.07 | 1,089,800 | — | — |
| 2008-05-01 | $97.04 | $134.47 | 1,431,400 | — | — |
| 2008-04-30 | $93.23 | $129.19 | 1,174,600 | — | — |
| 2008-04-29 | $93.62 | $129.73 | 560,200 | — | — |
| 2008-04-28 | $94.99 | $131.63 | 775,400 | — | — |
| 2008-04-25 | $94.28 | $130.64 | 1,297,500 | — | — |
| 2008-04-24 | $91.76 | $127.15 | 883,700 | — | — |
| 2008-04-23 | $88.02 | $121.97 | 835,900 | — | — |
| 2008-04-22 | $89.04 | $123.38 | 1,072,600 | — | — |
| 2008-04-21 | $87.95 | $121.87 | 1,086,500 | — | — |
| 2008-04-18 | $90.50 | $125.41 | 1,676,300 | — | — |
| 2008-04-17 | $91.42 | $126.68 | 2,084,600 | — | — |
| 2008-04-16 | $89.85 | $124.50 | 2,026,400 | — | — |
| 2008-04-15 | $85.86 | $118.98 | 2,969,800 | — | — |
| 2008-04-14 | $80.75 | $111.90 | 1,772,900 | — | — |
| 2008-04-11 | $83.62 | $115.87 | 1,379,400 | — | — |
| 2008-04-10 | $84.90 | $117.65 | 1,110,700 | — | — |
| 2008-04-09 | $84.13 | $116.58 | 941,600 | — | — |
| 2008-04-08 | $85.75 | $118.82 | 1,587,800 | — | — |
| 2008-04-07 | $85.88 | $119.00 | 1,228,300 | — | — |
| 2008-04-04 | $83.01 | $115.03 | 1,242,000 | — | — |
| 2008-04-03 | $85.18 | $118.03 | 703,100 | — | — |
| 2008-04-02 | $85.15 | $117.99 | 787,000 | — | — |
| 2008-04-01 | $85.19 | $118.05 | 1,092,600 | — | — |
| 2008-03-31 | $80.48 | $111.52 | 1,437,600 | — | — |
| 2008-03-28 | $81.80 | $113.35 | 1,067,700 | — | — |
| 2008-03-27 | $83.23 | $115.33 | 1,092,000 | — | — |
| 2008-03-26 | $84.18 | $116.65 | 967,200 | — | — |
| 2008-03-25 | $86.55 | $119.93 | 890,100 | — | — |
| 2008-03-24 | $86.15 | $119.38 | 1,226,500 | — | — |
| 2008-03-20 | $86.45 | $119.79 | 1,479,400 | — | — |
| 2008-03-19 | $80.45 | $111.48 | 1,815,900 | — | — |
| 2008-03-18 | $82.40 | $114.18 | 1,920,700 | — | — |
| 2008-03-17 | $80.13 | $111.04 | 2,047,500 | — | — |
| 2008-03-14 | $79.96 | $110.80 | 2,061,000 | — | — |
| 2008-03-13 | $82.28 | $114.02 | 1,315,000 | — | — |
| 2008-03-12 | $81.22 | $112.55 | 1,103,000 | — | — |
| 2008-03-11 | $83.92 | $116.29 | 2,345,000 | — | — |
| 2008-03-10 | $76.90 | $106.56 | 1,378,900 | — | — |
| 2008-03-07 | $77.29 | $107.10 | 1,616,500 | — | — |
| 2008-03-06 | $75.92 | $105.20 | 865,400 | — | — |
| 2008-03-05 | $78.61 | $108.93 | 1,052,200 | — | — |
| 2008-03-04 | $79.40 | $110.02 | 1,804,000 | — | — |
| 2008-03-03 | $80.16 | $111.08 | 2,193,400 | — | — |
| 2008-02-29 | $82.08 | $113.74 | 1,171,100 | — | — |
| 2008-02-28 | $84.24 | $116.73 | 523,500 | — | — |
| 2008-02-27 | $87.13 | $120.74 | 556,600 | — | — |
| 2008-02-26 | $87.53 | $120.32 | 800,600 | — | — |
| 2008-02-25 | $87.36 | $120.09 | 1,027,200 | — | — |
| 2008-02-22 | $86.89 | $119.44 | 812,800 | — | — |
| 2008-02-21 | $84.92 | $116.73 | 673,900 | — | — |
| 2008-02-20 | $87.47 | $120.24 | 1,019,700 | — | — |
| 2008-02-19 | $85.80 | $117.94 | 894,600 | — | — |
| 2008-02-15 | $88.40 | $121.52 | 1,100,000 | — | — |
| 2008-02-14 | $86.42 | $118.79 | 1,014,600 | — | — |
| 2008-02-13 | $88.21 | $121.25 | 835,600 | — | — |
| 2008-02-12 | $88.03 | $121.01 | 1,062,400 | — | — |
| 2008-02-11 | $87.35 | $120.07 | 890,800 | — | — |
| 2008-02-08 | $88.89 | $122.19 | 1,672,700 | — | — |
| 2008-02-07 | $89.62 | $123.19 | 1,362,600 | — | — |
| 2008-02-06 | $88.44 | $121.57 | 1,149,500 | — | — |
| 2008-02-05 | $88.54 | $121.71 | 1,296,000 | — | — |
| 2008-02-04 | $90.06 | $123.80 | 1,008,200 | — | — |
| 2008-02-01 | $94.03 | $129.25 | 1,141,000 | — | — |
| 2008-01-31 | $91.28 | $125.47 | 1,778,100 | — | — |
| 2008-01-30 | $87.65 | $120.48 | 1,084,500 | — | — |
| 2008-01-29 | $87.93 | $120.87 | 863,900 | — | — |
| 2008-01-28 | $87.05 | $119.66 | 930,300 | — | — |
| 2008-01-25 | $83.85 | $115.26 | 1,439,000 | — | — |
| 2008-01-24 | $84.69 | $116.42 | 2,148,800 | — | — |
| 2008-01-23 | $84.65 | $116.36 | 3,085,000 | — | — |
| 2008-01-22 | $76.27 | $104.84 | 2,829,100 | — | — |
| 2008-01-18 | $73.69 | $101.30 | 2,688,200 | — | — |
| 2008-01-17 | $72.07 | $99.07 | 1,925,000 | — | — |
| 2008-01-16 | $74.06 | $101.80 | 3,258,100 | — | — |
| 2008-01-15 | $71.59 | $98.41 | 1,732,100 | — | — |
| 2008-01-14 | $72.42 | $99.55 | 2,032,100 | — | — |
| 2008-01-11 | $73.75 | $101.38 | 1,613,100 | — | — |
| 2008-01-10 | $75.03 | $103.14 | 1,714,300 | — | — |
| 2008-01-09 | $73.83 | $101.49 | 2,434,000 | — | — |
| 2008-01-08 | $72.68 | $99.91 | 1,636,800 | — | — |
| 2008-01-07 | $76.50 | $105.16 | 1,601,800 | — | — |
| 2008-01-04 | $75.85 | $104.26 | 1,321,300 | — | — |
| 2008-01-03 | $78.80 | $108.32 | 774,800 | — | — |
| 2008-01-02 | $79.98 | $109.94 | 830,400 | — | — |