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 | $40.70 | $50.83 | 5,107,200 | — | — |
| 2008-12-30 | $40.02 | $49.98 | 5,503,600 | — | — |
| 2008-12-29 | $40.70 | $50.83 | 6,997,800 | — | — |
| 2008-12-26 | $38.85 | $48.52 | 2,745,600 | — | — |
| 2008-12-24 | $37.30 | $46.59 | 1,653,300 | — | — |
| 2008-12-23 | $37.24 | $46.51 | 4,969,000 | — | — |
| 2008-12-22 | $36.76 | $45.91 | 5,472,900 | — | — |
| 2008-12-19 | $38.11 | $47.60 | 8,362,300 | — | — |
| 2008-12-18 | $37.20 | $46.46 | 9,862,100 | — | — |
| 2008-12-17 | $39.17 | $48.92 | 11,994,700 | — | — |
| 2008-12-16 | $40.01 | $49.97 | 12,659,100 | — | — |
| 2008-12-15 | $37.70 | $47.09 | 11,112,400 | — | — |
| 2008-12-12 | $35.84 | $44.76 | 9,351,800 | — | — |
| 2008-12-11 | $34.67 | $43.30 | 9,582,200 | — | — |
| 2008-12-10 | $35.38 | $44.19 | 11,330,800 | — | — |
| 2008-12-09 | $32.23 | $40.25 | 8,887,200 | — | — |
| 2008-12-08 | $31.38 | $39.19 | 10,280,500 | — | — |
| 2008-12-05 | $29.58 | $36.94 | 8,367,400 | — | — |
| 2008-12-04 | $29.71 | $37.11 | 9,711,800 | — | — |
| 2008-12-03 | $29.34 | $36.64 | 10,328,800 | — | — |
| 2008-12-02 | $32.26 | $40.17 | 9,373,600 | — | — |
| 2008-12-01 | $30.19 | $37.59 | 10,346,000 | — | — |
| 2008-11-28 | $33.65 | $41.90 | 2,971,400 | — | — |
| 2008-11-26 | $33.63 | $41.87 | 8,567,900 | — | — |
| 2008-11-25 | $31.93 | $39.76 | 15,252,200 | — | — |
| 2008-11-24 | $31.49 | $39.21 | 18,678,400 | — | — |
| 2008-11-21 | $28.79 | $35.85 | 19,539,600 | — | — |
| 2008-11-20 | $23.00 | $28.64 | 13,894,200 | — | — |
| 2008-11-19 | $22.40 | $27.89 | 11,461,100 | — | — |
| 2008-11-18 | $23.65 | $29.45 | 7,169,800 | — | — |
| 2008-11-17 | $23.35 | $29.07 | 7,305,800 | — | — |
| 2008-11-14 | $24.23 | $30.17 | 8,945,800 | — | — |
| 2008-11-13 | $26.18 | $32.60 | 10,061,300 | — | — |
| 2008-11-12 | $24.32 | $30.28 | 8,394,100 | — | — |
| 2008-11-11 | $26.26 | $32.70 | 5,818,200 | — | — |
| 2008-11-10 | $27.47 | $34.20 | 6,097,000 | — | — |
| 2008-11-07 | $26.02 | $32.40 | 5,973,900 | — | — |
| 2008-11-06 | $25.39 | $31.61 | 7,794,100 | — | — |
| 2008-11-05 | $27.81 | $34.63 | 7,206,000 | — | — |
| 2008-11-04 | $29.03 | $36.14 | 7,675,200 | — | — |
| 2008-11-03 | $26.30 | $32.75 | 4,910,800 | — | — |
| 2008-10-31 | $26.34 | $32.80 | 6,624,300 | — | — |
| 2008-10-30 | $28.04 | $34.91 | 8,407,700 | — | — |
| 2008-10-29 | $25.90 | $32.25 | 12,470,500 | — | — |
| 2008-10-28 | $26.47 | $32.96 | 11,334,400 | — | — |
| 2008-10-27 | $21.54 | $26.82 | 8,685,400 | — | — |
| 2008-10-24 | $23.82 | $29.66 | 12,542,200 | — | — |
| 2008-10-23 | $23.30 | $29.01 | 14,459,500 | — | — |
| 2008-10-22 | $24.75 | $30.82 | 14,621,900 | — | — |
| 2008-10-21 | $28.81 | $35.87 | 7,914,300 | — | — |
| 2008-10-20 | $31.02 | $38.62 | 8,480,900 | — | — |
| 2008-10-17 | $27.46 | $34.19 | 11,396,500 | — | — |
| 2008-10-16 | $28.85 | $35.92 | 13,070,200 | — | — |
| 2008-10-15 | $30.04 | $37.40 | 11,529,700 | — | — |
| 2008-10-14 | $31.87 | $39.68 | 11,275,100 | — | — |
| 2008-10-13 | $31.08 | $38.70 | 10,272,300 | — | — |
| 2008-10-10 | $29.23 | $36.39 | 17,387,700 | — | — |
| 2008-10-09 | $34.00 | $42.33 | 11,016,200 | — | — |
| 2008-10-08 | $37.33 | $46.48 | 16,291,200 | — | — |
| 2008-10-07 | $32.51 | $40.48 | 10,667,300 | — | — |
| 2008-10-06 | $34.40 | $42.83 | 13,103,300 | — | — |
| 2008-10-03 | $35.58 | $44.30 | 8,177,100 | — | — |
| 2008-10-02 | $34.20 | $42.58 | 11,848,500 | — | — |
| 2008-10-01 | $38.61 | $48.07 | 7,826,200 | — | — |
| 2008-09-30 | $38.76 | $48.26 | 8,837,000 | — | — |
| 2008-09-29 | $39.36 | $49.01 | 12,966,000 | — | — |
| 2008-09-26 | $41.00 | $51.05 | 7,495,600 | — | — |
| 2008-09-25 | $41.56 | $51.75 | 9,105,300 | — | — |
| 2008-09-24 | $42.17 | $52.50 | 7,991,800 | — | — |
| 2008-09-23 | $42.77 | $53.25 | 9,820,000 | — | — |
| 2008-09-22 | $44.43 | $55.32 | 13,594,700 | — | — |
| 2008-09-19 | $41.85 | $52.11 | 15,394,900 | — | — |
| 2008-09-18 | $39.67 | $49.39 | 19,629,400 | — | — |
| 2008-09-17 | $43.25 | $53.85 | 16,090,000 | — | — |
| 2008-09-16 | $39.55 | $49.24 | 8,196,500 | — | — |
| 2008-09-15 | $38.38 | $47.79 | 10,846,200 | — | — |
| 2008-09-12 | $39.66 | $49.38 | 9,682,400 | — | — |
| 2008-09-11 | $37.28 | $46.42 | 12,797,000 | — | — |
| 2008-09-10 | $37.71 | $46.95 | 14,625,400 | — | — |
| 2008-09-09 | $36.73 | $45.73 | 13,312,100 | — | — |
| 2008-09-08 | $39.82 | $49.58 | 9,684,000 | — | — |
| 2008-09-05 | $40.23 | $50.09 | 8,943,000 | — | — |
| 2008-09-04 | $39.54 | $49.23 | 10,604,700 | — | — |
| 2008-09-03 | $41.39 | $51.53 | 9,116,500 | — | — |
| 2008-09-02 | $42.93 | $53.33 | 7,550,300 | — | — |
| 2008-08-29 | $45.10 | $56.02 | 2,976,200 | — | — |
| 2008-08-28 | $45.23 | $56.18 | 4,258,400 | — | — |
| 2008-08-27 | $45.22 | $56.17 | 5,073,100 | — | — |
| 2008-08-26 | $44.20 | $54.90 | 4,358,100 | — | — |
| 2008-08-25 | $43.71 | $54.30 | 4,102,800 | — | — |
| 2008-08-22 | $44.29 | $55.02 | 4,482,200 | — | — |
| 2008-08-21 | $44.89 | $55.76 | 7,549,300 | — | — |
| 2008-08-20 | $43.25 | $53.72 | 7,469,400 | — | — |
| 2008-08-19 | $42.83 | $53.20 | 6,982,900 | — | — |
| 2008-08-18 | $42.05 | $52.23 | 5,812,000 | — | — |
| 2008-08-15 | $41.51 | $51.56 | 8,826,300 | — | — |
| 2008-08-14 | $42.89 | $53.28 | 8,120,400 | — | — |
| 2008-08-13 | $44.15 | $54.84 | 9,256,800 | — | — |
| 2008-08-12 | $42.36 | $52.62 | 12,155,300 | — | — |
| 2008-08-11 | $41.50 | $51.55 | 15,379,000 | — | — |
| 2008-08-08 | $43.59 | $54.15 | 7,055,800 | — | — |
| 2008-08-07 | $44.71 | $55.54 | 7,251,900 | — | — |
| 2008-08-06 | $44.58 | $55.38 | 8,705,300 | — | — |
| 2008-08-05 | $43.75 | $54.35 | 11,091,800 | — | — |
| 2008-08-04 | $46.12 | $57.29 | 8,317,800 | — | — |
| 2008-08-01 | $47.27 | $58.72 | 6,696,200 | — | — |
| 2008-07-31 | $47.96 | $59.57 | 6,758,800 | — | — |
| 2008-07-30 | $48.25 | $59.93 | 9,491,400 | — | — |
| 2008-07-29 | $47.98 | $59.60 | 7,270,100 | — | — |
| 2008-07-28 | $49.11 | $61.00 | 5,438,900 | — | — |
| 2008-07-25 | $49.20 | $61.11 | 6,990,100 | — | — |
| 2008-07-24 | $48.77 | $60.58 | 11,612,000 | — | — |
| 2008-07-23 | $46.95 | $58.32 | 10,183,700 | — | — |
| 2008-07-22 | $49.12 | $61.02 | 9,563,400 | — | — |
| 2008-07-21 | $49.67 | $61.70 | 5,796,000 | — | — |
| 2008-07-18 | $48.24 | $59.92 | 6,620,100 | — | — |
| 2008-07-17 | $47.70 | $59.25 | 11,016,800 | — | — |
| 2008-07-16 | $49.64 | $61.66 | 8,735,700 | — | — |
| 2008-07-15 | $50.83 | $63.14 | 11,059,100 | — | — |
| 2008-07-14 | $51.92 | $64.49 | 7,072,700 | — | — |
| 2008-07-11 | $51.27 | $63.69 | 8,582,900 | — | — |
| 2008-07-10 | $49.18 | $61.09 | 7,129,200 | — | — |
| 2008-07-09 | $47.54 | $59.05 | 6,836,300 | — | — |
| 2008-07-08 | $48.01 | $59.64 | 8,487,500 | — | — |
| 2008-07-07 | $48.96 | $60.82 | 8,720,000 | — | — |
| 2008-07-03 | $50.15 | $62.30 | 5,309,500 | — | — |
| 2008-07-02 | $50.99 | $63.34 | 8,839,100 | — | — |
| 2008-07-01 | $53.37 | $66.29 | 9,160,300 | — | — |
| 2008-06-30 | $52.16 | $64.79 | 6,936,100 | — | — |
| 2008-06-27 | $52.68 | $65.44 | 11,229,200 | — | — |
| 2008-06-26 | $52.18 | $64.82 | 10,505,500 | — | — |
| 2008-06-25 | $50.45 | $62.67 | 5,934,500 | — | — |
| 2008-06-24 | $50.33 | $62.52 | 6,881,200 | — | — |
| 2008-06-23 | $49.66 | $61.69 | 4,138,200 | — | — |
| 2008-06-20 | $48.95 | $60.80 | 5,818,000 | — | — |
| 2008-06-19 | $48.69 | $60.48 | 5,319,600 | — | — |
| 2008-06-18 | $48.70 | $60.49 | 3,240,000 | — | — |
| 2008-06-17 | $48.30 | $60.00 | 4,538,800 | — | — |
| 2008-06-16 | $48.31 | $60.01 | 5,369,900 | — | — |
| 2008-06-13 | $47.01 | $58.39 | 4,645,500 | — | — |
| 2008-06-12 | $46.65 | $57.95 | 5,450,300 | — | — |
| 2008-06-11 | $47.20 | $58.63 | 6,291,400 | — | — |
| 2008-06-10 | $46.73 | $58.05 | 8,066,000 | — | — |
| 2008-06-09 | $49.02 | $60.89 | 5,442,900 | — | — |
| 2008-06-06 | $48.32 | $60.02 | 6,929,900 | — | — |
| 2008-06-05 | $47.90 | $59.50 | 5,823,000 | — | — |
| 2008-06-04 | $46.86 | $58.21 | 5,978,500 | — | — |
| 2008-06-03 | $47.00 | $58.26 | 4,643,300 | — | — |
| 2008-06-02 | $47.77 | $59.21 | 4,644,700 | — | — |
| 2008-05-30 | $47.53 | $58.91 | 3,953,000 | — | — |
| 2008-05-29 | $46.80 | $58.01 | 5,508,000 | — | — |
| 2008-05-28 | $48.22 | $59.77 | 4,726,000 | — | — |
| 2008-05-27 | $47.67 | $59.09 | 5,566,900 | — | — |
| 2008-05-23 | $48.74 | $60.41 | 4,328,700 | — | — |
| 2008-05-22 | $48.99 | $60.72 | 5,718,100 | — | — |
| 2008-05-21 | $49.60 | $61.48 | 8,212,600 | — | — |
| 2008-05-20 | $49.88 | $61.83 | 7,948,200 | — | — |
| 2008-05-19 | $49.06 | $60.81 | 5,832,900 | — | — |
| 2008-05-16 | $48.88 | $60.59 | 11,267,800 | — | — |
| 2008-05-15 | $46.73 | $57.92 | 6,559,800 | — | — |
| 2008-05-14 | $45.10 | $55.90 | 4,986,100 | — | — |
| 2008-05-13 | $45.04 | $55.83 | 5,343,500 | — | — |
| 2008-05-12 | $45.26 | $56.10 | 4,592,400 | — | — |
| 2008-05-09 | $45.73 | $56.68 | 4,730,400 | — | — |
| 2008-05-08 | $46.52 | $57.66 | 5,416,100 | — | — |
| 2008-05-07 | $45.22 | $56.05 | 5,026,400 | — | — |
| 2008-05-06 | $45.97 | $56.98 | 7,879,300 | — | — |
| 2008-05-05 | $45.35 | $56.21 | 6,457,400 | — | — |
| 2008-05-02 | $44.51 | $55.17 | 7,299,000 | — | — |
| 2008-05-01 | $43.23 | $53.58 | 9,326,100 | — | — |
| 2008-04-30 | $44.21 | $54.80 | 8,067,200 | — | — |
| 2008-04-29 | $42.93 | $53.21 | 7,352,300 | — | — |
| 2008-04-28 | $43.99 | $54.53 | 4,654,600 | — | — |
| 2008-04-25 | $44.73 | $55.44 | 9,855,500 | — | — |
| 2008-04-24 | $43.00 | $53.30 | 9,897,400 | — | — |
| 2008-04-23 | $43.85 | $54.35 | 7,884,300 | — | — |
| 2008-04-22 | $44.65 | $55.35 | 6,509,900 | — | — |
| 2008-04-21 | $45.08 | $55.88 | 6,886,000 | — | — |
| 2008-04-18 | $46.27 | $57.35 | 7,575,600 | — | — |
| 2008-04-17 | $47.52 | $58.90 | 3,912,600 | — | — |
| 2008-04-16 | $47.91 | $59.39 | 6,969,100 | — | — |
| 2008-04-15 | $45.45 | $56.34 | 5,717,100 | — | — |
| 2008-04-14 | $45.12 | $55.93 | 4,950,000 | — | — |
| 2008-04-11 | $45.96 | $56.97 | 3,260,000 | — | — |
| 2008-04-10 | $46.99 | $58.25 | 4,786,700 | — | — |
| 2008-04-09 | $46.77 | $57.97 | 4,089,900 | — | — |
| 2008-04-08 | $46.56 | $57.71 | 4,115,000 | — | — |
| 2008-04-07 | $46.54 | $57.69 | 4,330,100 | — | — |
| 2008-04-04 | $46.82 | $58.03 | 4,858,200 | — | — |
| 2008-04-03 | $46.28 | $57.37 | 5,620,700 | — | — |
| 2008-04-02 | $46.28 | $57.37 | 8,753,600 | — | — |
| 2008-04-01 | $44.80 | $55.53 | 9,342,300 | — | — |
| 2008-03-31 | $45.30 | $56.15 | 7,320,300 | — | — |
| 2008-03-28 | $46.55 | $57.70 | 4,479,700 | — | — |
| 2008-03-27 | $46.61 | $57.77 | 5,390,400 | — | — |
| 2008-03-26 | $47.44 | $58.80 | 8,454,200 | — | — |
| 2008-03-25 | $46.82 | $58.03 | 7,268,100 | — | — |
| 2008-03-24 | $45.46 | $56.35 | 7,367,900 | — | — |
| 2008-03-20 | $45.97 | $56.98 | 16,927,400 | — | — |
| 2008-03-19 | $48.72 | $60.39 | 13,109,500 | — | — |
| 2008-03-18 | $50.89 | $63.08 | 11,650,500 | — | — |
| 2008-03-17 | $53.38 | $66.17 | 12,909,600 | — | — |
| 2008-03-14 | $53.63 | $66.48 | 8,780,900 | — | — |
| 2008-03-13 | $53.78 | $66.66 | 10,011,600 | — | — |
| 2008-03-12 | $51.38 | $63.69 | 7,353,600 | — | — |
| 2008-03-11 | $52.12 | $64.60 | 8,473,400 | — | — |
| 2008-03-10 | $49.38 | $61.21 | 8,654,100 | — | — |
| 2008-03-07 | $49.57 | $61.44 | 7,929,500 | — | — |
| 2008-03-06 | $50.92 | $63.12 | 6,593,400 | — | — |
| 2008-03-05 | $51.33 | $63.63 | 7,261,300 | — | — |
| 2008-03-04 | $50.20 | $62.10 | 9,131,700 | — | — |
| 2008-03-03 | $52.38 | $64.80 | 7,452,100 | — | — |
| 2008-02-29 | $51.17 | $63.30 | 6,565,600 | — | — |
| 2008-02-28 | $52.84 | $65.37 | 8,133,400 | — | — |
| 2008-02-27 | $51.39 | $63.57 | 7,645,400 | — | — |
| 2008-02-26 | $50.45 | $62.41 | 5,768,300 | — | — |
| 2008-02-25 | $49.68 | $61.46 | 6,686,400 | — | — |
| 2008-02-22 | $50.05 | $61.91 | 9,692,800 | — | — |
| 2008-02-21 | $50.64 | $62.64 | 9,998,300 | — | — |
| 2008-02-20 | $51.15 | $63.28 | 7,457,400 | — | — |
| 2008-02-19 | $50.48 | $62.45 | 7,601,700 | — | — |
| 2008-02-15 | $47.89 | $59.24 | 6,269,400 | — | — |
| 2008-02-14 | $48.57 | $60.08 | 6,680,000 | — | — |
| 2008-02-13 | $49.29 | $60.97 | 6,249,200 | — | — |
| 2008-02-12 | $48.49 | $59.99 | 10,864,800 | — | — |
| 2008-02-11 | $50.92 | $62.99 | 5,813,000 | — | — |
| 2008-02-08 | $51.29 | $63.45 | 8,604,500 | — | — |
| 2008-02-07 | $50.22 | $62.13 | 9,144,600 | — | — |
| 2008-02-06 | $49.87 | $61.69 | 9,892,100 | — | — |
| 2008-02-05 | $49.48 | $61.21 | 9,311,900 | — | — |
| 2008-02-04 | $50.91 | $62.98 | 11,236,600 | — | — |
| 2008-02-01 | $53.23 | $65.85 | 10,265,100 | — | — |
| 2008-01-31 | $54.25 | $67.11 | 8,907,900 | — | — |
| 2008-01-30 | $55.63 | $68.82 | 8,349,000 | — | — |
| 2008-01-29 | $54.59 | $67.53 | 7,227,800 | — | — |
| 2008-01-28 | $55.22 | $68.31 | 10,840,600 | — | — |
| 2008-01-25 | $53.26 | $65.89 | 10,477,700 | — | — |
| 2008-01-24 | $52.97 | $65.53 | 14,637,000 | — | — |
| 2008-01-23 | $50.50 | $62.47 | 21,049,500 | — | — |
| 2008-01-22 | $53.10 | $65.69 | 16,072,500 | — | — |
| 2008-01-18 | $52.88 | $65.42 | 11,619,600 | — | — |
| 2008-01-17 | $52.89 | $65.43 | 11,727,400 | — | — |
| 2008-01-16 | $53.92 | $66.70 | 15,728,300 | — | — |
| 2008-01-15 | $56.12 | $69.42 | 17,988,000 | — | — |
| 2008-01-14 | $56.22 | $69.55 | 13,881,200 | — | — |
| 2008-01-11 | $54.72 | $67.69 | 10,441,200 | — | — |
| 2008-01-10 | $53.92 | $66.70 | 10,733,500 | — | — |
| 2008-01-09 | $52.92 | $65.47 | 8,824,700 | — | — |
| 2008-01-08 | $52.78 | $65.29 | 11,777,400 | — | — |
| 2008-01-07 | $51.52 | $63.73 | 9,584,500 | — | — |
| 2008-01-04 | $52.42 | $64.85 | 7,886,000 | — | — |
| 2008-01-03 | $53.81 | $66.57 | 14,370,800 | — | — |
| 2008-01-02 | $52.39 | $64.81 | 12,021,100 | — | — |