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
- 1996-11-07 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 | $44.59 | $52.17 | 1,746,763 | — | — |
| 2008-12-30 | $44.81 | $52.43 | 1,059,754 | — | — |
| 2008-12-29 | $44.43 | $51.98 | 1,697,771 | — | — |
| 2008-12-26 | $42.83 | $50.11 | 844,812 | — | — |
| 2008-12-24 | $42.37 | $49.57 | 661,230 | — | — |
| 2008-12-23 | $42.20 | $49.38 | 1,640,632 | — | — |
| 2008-12-22 | $42.82 | $50.10 | 1,735,938 | — | — |
| 2008-12-19 | $41.84 | $48.95 | 2,771,251 | — | — |
| 2008-12-18 | $43.23 | $50.58 | 2,690,899 | — | — |
| 2008-12-17 | $43.92 | $51.39 | 2,429,755 | — | — |
| 2008-12-16 | $43.20 | $50.54 | 4,042,710 | — | — |
| 2008-12-15 | $41.50 | $48.55 | 4,198,280 | — | — |
| 2008-12-12 | $42.17 | $49.33 | 2,295,054 | — | — |
| 2008-12-11 | $41.10 | $48.09 | 2,600,838 | — | — |
| 2008-12-10 | $40.94 | $47.90 | 3,831,228 | — | — |
| 2008-12-09 | $41.53 | $48.59 | 2,625,725 | — | — |
| 2008-12-08 | $42.68 | $49.93 | 1,560,168 | — | — |
| 2008-12-05 | $42.23 | $49.41 | 1,384,733 | — | — |
| 2008-12-04 | $41.90 | $49.02 | 1,736,384 | — | — |
| 2008-12-03 | $42.47 | $49.69 | 2,030,227 | — | — |
| 2008-12-02 | $40.65 | $47.55 | 1,567,868 | — | — |
| 2008-12-01 | $40.46 | $47.33 | 1,917,288 | — | — |
| 2008-11-28 | $42.04 | $49.19 | 1,087,207 | — | — |
| 2008-11-26 | $40.47 | $47.34 | 2,010,809 | — | — |
| 2008-11-25 | $40.05 | $46.86 | 2,752,279 | — | — |
| 2008-11-24 | $41.68 | $48.77 | 2,423,059 | — | — |
| 2008-11-21 | $40.42 | $47.29 | 3,712,262 | — | — |
| 2008-11-20 | $40.77 | $47.70 | 5,606,003 | — | — |
| 2008-11-19 | $42.72 | $49.98 | 3,507,142 | — | — |
| 2008-11-18 | $43.59 | $51.00 | 1,616,080 | — | — |
| 2008-11-17 | $42.63 | $49.87 | 1,600,232 | — | — |
| 2008-11-14 | $43.85 | $51.31 | 1,413,526 | — | — |
| 2008-11-13 | $45.45 | $53.17 | 2,339,359 | — | — |
| 2008-11-12 | $42.79 | $50.06 | 1,234,742 | — | — |
| 2008-11-11 | $44.10 | $51.60 | 761,000 | — | — |
| 2008-11-10 | $44.35 | $51.89 | 1,180,840 | — | — |
| 2008-11-07 | $44.46 | $52.02 | 1,393,103 | — | — |
| 2008-11-06 | $42.12 | $49.28 | 2,137,252 | — | — |
| 2008-11-05 | $42.87 | $50.15 | 2,310,120 | — | — |
| 2008-11-04 | $46.28 | $54.15 | 1,682,705 | — | — |
| 2008-11-03 | $45.73 | $53.50 | 1,211,753 | — | — |
| 2008-10-31 | $45.69 | $53.45 | 2,949,588 | — | — |
| 2008-10-30 | $44.19 | $51.70 | 3,027,038 | — | — |
| 2008-10-29 | $44.27 | $51.79 | 1,725,001 | — | — |
| 2008-10-28 | $45.55 | $53.29 | 1,886,040 | — | — |
| 2008-10-27 | $42.29 | $49.48 | 2,097,968 | — | — |
| 2008-10-24 | $42.32 | $49.51 | 2,782,634 | — | — |
| 2008-10-23 | $44.35 | $51.88 | 4,067,485 | — | — |
| 2008-10-22 | $43.19 | $50.53 | 2,102,656 | — | — |
| 2008-10-21 | $45.28 | $52.97 | 2,494,037 | — | — |
| 2008-10-20 | $46.73 | $54.67 | 2,259,900 | — | — |
| 2008-10-17 | $45.65 | $53.40 | 6,609,845 | — | — |
| 2008-10-16 | $43.68 | $51.11 | 3,874,306 | — | — |
| 2008-10-15 | $41.76 | $48.85 | 3,079,825 | — | — |
| 2008-10-14 | $43.82 | $51.26 | 1,932,912 | — | — |
| 2008-10-13 | $43.45 | $50.83 | 2,599,276 | — | — |
| 2008-10-10 | $39.29 | $45.97 | 6,150,164 | — | — |
| 2008-10-09 | $41.04 | $48.01 | 5,288,389 | — | — |
| 2008-10-08 | $44.62 | $52.21 | 3,040,096 | — | — |
| 2008-10-07 | $46.61 | $54.53 | 5,054,364 | — | — |
| 2008-10-06 | $47.46 | $55.53 | 4,777,484 | — | — |
| 2008-10-03 | $48.00 | $56.16 | 2,408,663 | — | — |
| 2008-10-02 | $46.72 | $54.66 | 3,615,952 | — | — |
| 2008-10-01 | $47.77 | $55.89 | 1,472,116 | — | — |
| 2008-09-30 | $47.35 | $55.39 | 1,599,451 | — | — |
| 2008-09-29 | $47.66 | $55.76 | 2,163,701 | — | — |
| 2008-09-26 | $49.18 | $57.54 | 783,878 | — | — |
| 2008-09-25 | $49.53 | $57.95 | 1,200,704 | — | — |
| 2008-09-24 | $48.84 | $57.13 | 2,106,227 | — | — |
| 2008-09-23 | $48.27 | $56.47 | 1,566,083 | — | — |
| 2008-09-22 | $47.15 | $55.16 | 1,610,500 | — | — |
| 2008-09-19 | $47.60 | $55.69 | 2,441,920 | — | — |
| 2008-09-18 | $47.61 | $55.70 | 2,884,637 | — | — |
| 2008-09-17 | $47.27 | $55.30 | 2,027,437 | — | — |
| 2008-09-16 | $48.22 | $56.41 | 2,300,746 | — | — |
| 2008-09-15 | $48.17 | $56.36 | 1,998,533 | — | — |
| 2008-09-12 | $49.00 | $57.32 | 1,558,382 | — | — |
| 2008-09-11 | $47.97 | $56.12 | 2,168,500 | — | — |
| 2008-09-10 | $47.97 | $56.12 | 2,079,331 | — | — |
| 2008-09-09 | $47.22 | $55.25 | 2,030,227 | — | — |
| 2008-09-08 | $47.41 | $55.47 | 3,070,451 | — | — |
| 2008-09-05 | $47.83 | $55.96 | 1,088,770 | — | — |
| 2008-09-04 | $47.80 | $55.92 | 1,643,422 | — | — |
| 2008-09-03 | $49.33 | $57.71 | 1,047,812 | — | — |
| 2008-09-02 | $49.18 | $57.53 | 1,105,621 | — | — |
| 2008-08-29 | $49.86 | $58.33 | 931,860 | — | — |
| 2008-08-28 | $50.20 | $58.73 | 1,259,071 | — | — |
| 2008-08-27 | $49.51 | $57.92 | 1,599,674 | — | — |
| 2008-08-26 | $49.02 | $57.35 | 2,447,611 | — | — |
| 2008-08-25 | $49.33 | $57.71 | 882,086 | — | — |
| 2008-08-22 | $49.50 | $57.91 | 1,089,774 | — | — |
| 2008-08-21 | $49.96 | $58.45 | 1,526,353 | — | — |
| 2008-08-20 | $49.36 | $57.75 | 1,274,584 | — | — |
| 2008-08-19 | $50.39 | $58.96 | 1,184,969 | — | — |
| 2008-08-18 | $50.12 | $58.63 | 517,712 | — | — |
| 2008-08-15 | $50.66 | $59.27 | 897,487 | — | — |
| 2008-08-14 | $50.80 | $59.43 | 1,071,583 | — | — |
| 2008-08-13 | $50.92 | $59.58 | 1,333,955 | — | — |
| 2008-08-12 | $50.89 | $59.54 | 1,374,689 | — | — |
| 2008-08-11 | $51.60 | $60.37 | 750,398 | — | — |
| 2008-08-08 | $51.84 | $60.65 | 2,081,786 | — | — |
| 2008-08-07 | $51.73 | $60.52 | 1,819,080 | — | — |
| 2008-08-06 | $51.94 | $60.76 | 3,958,229 | — | — |
| 2008-08-05 | $54.24 | $63.46 | 1,631,927 | — | — |
| 2008-08-04 | $54.71 | $64.01 | 2,990,099 | — | — |
| 2008-08-01 | $53.14 | $62.17 | 1,046,362 | — | — |
| 2008-07-31 | $53.18 | $62.22 | 1,606,147 | — | — |
| 2008-07-30 | $53.49 | $62.58 | 1,546,441 | — | — |
| 2008-07-29 | $52.76 | $61.73 | 2,033,240 | — | — |
| 2008-07-28 | $52.31 | $61.20 | 1,382,836 | — | — |
| 2008-07-25 | $52.81 | $61.79 | 1,875,103 | — | — |
| 2008-07-24 | $53.63 | $62.74 | 3,901,648 | — | — |
| 2008-07-23 | $51.95 | $60.78 | 1,815,620 | — | — |
| 2008-07-22 | $52.39 | $61.30 | 2,760,426 | — | — |
| 2008-07-21 | $51.70 | $60.49 | 2,043,731 | — | — |
| 2008-07-18 | $51.22 | $59.92 | 1,188,875 | — | — |
| 2008-07-17 | $51.32 | $60.04 | 2,833,970 | — | — |
| 2008-07-16 | $50.56 | $59.16 | 3,005,611 | — | — |
| 2008-07-15 | $50.81 | $59.44 | 2,167,272 | — | — |
| 2008-07-14 | $50.45 | $59.02 | 1,345,561 | — | — |
| 2008-07-11 | $50.91 | $59.57 | 2,503,746 | — | — |
| 2008-07-10 | $52.16 | $61.02 | 3,586,266 | — | — |
| 2008-07-09 | $51.69 | $60.48 | 2,818,904 | — | — |
| 2008-07-08 | $51.64 | $60.42 | 2,140,488 | — | — |
| 2008-07-07 | $50.13 | $58.65 | 1,446,336 | — | — |
| 2008-07-03 | $50.64 | $59.24 | 1,318,777 | — | — |
| 2008-07-02 | $50.65 | $59.26 | 3,528,904 | — | — |
| 2008-07-01 | $49.24 | $57.61 | 1,860,595 | — | — |
| 2008-06-30 | $49.32 | $57.70 | 2,299,630 | — | — |
| 2008-06-27 | $47.87 | $56.00 | 1,238,202 | — | — |
| 2008-06-26 | $47.98 | $56.14 | 2,328,757 | — | — |
| 2008-06-25 | $48.07 | $56.24 | 5,308,700 | — | — |
| 2008-06-24 | $47.79 | $55.91 | 3,962,804 | — | — |
| 2008-06-23 | $46.23 | $54.08 | 968,018 | — | — |
| 2008-06-20 | $46.27 | $54.14 | 2,380,874 | — | — |
| 2008-06-19 | $45.47 | $53.20 | 1,732,925 | — | — |
| 2008-06-18 | $45.28 | $52.97 | 1,740,290 | — | — |
| 2008-06-17 | $44.65 | $52.24 | 1,378,260 | — | — |
| 2008-06-16 | $45.37 | $53.08 | 1,471,446 | — | — |
| 2008-06-13 | $44.88 | $52.51 | 1,694,869 | — | — |
| 2008-06-12 | $45.12 | $52.78 | 1,414,084 | — | — |
| 2008-06-11 | $45.19 | $52.87 | 1,700,003 | — | — |
| 2008-06-10 | $45.71 | $53.48 | 1,634,717 | — | — |
| 2008-06-09 | $46.54 | $54.45 | 2,710,429 | — | — |
| 2008-06-06 | $46.95 | $54.93 | 2,392,034 | — | — |
| 2008-06-05 | $47.50 | $55.57 | 9,673,600 | — | — |
| 2008-06-04 | $46.95 | $54.93 | 3,606,019 | — | — |
| 2008-06-03 | $47.63 | $55.73 | 2,158,232 | — | — |
| 2008-06-02 | $48.26 | $56.46 | 2,682,864 | — | — |
| 2008-05-30 | $46.91 | $54.88 | 1,020,805 | — | — |
| 2008-05-29 | $47.31 | $55.35 | 1,071,137 | — | — |
| 2008-05-28 | $46.70 | $54.64 | 1,170,796 | — | — |
| 2008-05-27 | $47.24 | $55.27 | 1,228,828 | — | — |
| 2008-05-23 | $47.52 | $55.59 | 1,206,396 | — | — |
| 2008-05-22 | $47.31 | $55.35 | 1,440,198 | — | — |
| 2008-05-21 | $47.54 | $55.61 | 1,908,806 | — | — |
| 2008-05-20 | $46.94 | $54.91 | 1,969,070 | — | — |
| 2008-05-19 | $47.09 | $55.09 | 3,396,211 | — | — |
| 2008-05-16 | $46.02 | $53.84 | 2,282,220 | — | — |
| 2008-05-15 | $45.87 | $53.66 | 3,173,904 | — | — |
| 2008-05-14 | $44.92 | $52.55 | 2,790,670 | — | — |
| 2008-05-13 | $45.16 | $52.84 | 2,549,837 | — | — |
| 2008-05-12 | $45.56 | $53.31 | 1,738,840 | — | — |
| 2008-05-09 | $45.62 | $53.37 | 2,636,662 | — | — |
| 2008-05-08 | $45.88 | $53.68 | 2,506,759 | — | — |
| 2008-05-07 | $45.27 | $52.96 | 2,051,096 | — | — |
| 2008-05-06 | $45.96 | $53.77 | 1,352,034 | — | — |
| 2008-05-05 | $45.40 | $53.12 | 1,103,836 | — | — |
| 2008-05-02 | $45.87 | $53.66 | 2,333,221 | — | — |
| 2008-05-01 | $45.18 | $52.86 | 1,019,466 | — | — |
| 2008-04-30 | $45.10 | $52.76 | 1,238,983 | — | — |
| 2008-04-29 | $45.02 | $52.67 | 1,743,973 | — | — |
| 2008-04-28 | $44.99 | $52.64 | 1,350,806 | — | — |
| 2008-04-25 | $45.34 | $53.05 | 1,919,074 | — | — |
| 2008-04-24 | $44.89 | $52.52 | 2,077,992 | — | — |
| 2008-04-23 | $44.38 | $51.92 | 2,111,584 | — | — |
| 2008-04-22 | $44.01 | $51.48 | 1,976,436 | — | — |
| 2008-04-21 | $44.27 | $51.80 | 3,932,114 | — | — |
| 2008-04-18 | $42.82 | $50.10 | 2,735,651 | — | — |
| 2008-04-17 | $41.45 | $48.50 | 2,935,638 | — | — |
| 2008-04-16 | $42.47 | $49.69 | 3,195,331 | — | — |
| 2008-04-15 | $41.82 | $48.93 | 2,582,759 | — | — |
| 2008-04-14 | $41.62 | $48.70 | 2,806,628 | — | — |
| 2008-04-11 | $42.54 | $49.78 | 3,115,872 | — | — |
| 2008-04-10 | $42.40 | $49.61 | 5,942,142 | — | — |
| 2008-04-09 | $44.06 | $51.55 | 2,904,725 | — | — |
| 2008-04-08 | $44.81 | $52.43 | 2,624,497 | — | — |
| 2008-04-07 | $44.80 | $52.42 | 5,132,149 | — | — |
| 2008-04-04 | $46.70 | $54.64 | 866,909 | — | — |
| 2008-04-03 | $46.13 | $53.97 | 1,353,820 | — | — |
| 2008-04-02 | $46.20 | $54.05 | 2,197,962 | — | — |
| 2008-04-01 | $46.04 | $53.86 | 2,240,816 | — | — |
| 2008-03-31 | $45.91 | $53.71 | 3,946,846 | — | — |
| 2008-03-28 | $45.66 | $53.42 | 2,521,602 | — | — |
| 2008-03-27 | $45.51 | $53.25 | 1,862,492 | — | — |
| 2008-03-26 | $44.70 | $52.30 | 1,788,390 | — | — |
| 2008-03-25 | $45.08 | $52.74 | 1,879,567 | — | — |
| 2008-03-24 | $43.91 | $51.37 | 1,162,872 | — | — |
| 2008-03-20 | $43.95 | $51.42 | 2,302,643 | — | — |
| 2008-03-19 | $43.46 | $50.84 | 2,163,924 | — | — |
| 2008-03-18 | $43.06 | $50.38 | 2,100,647 | — | — |
| 2008-03-17 | $42.20 | $49.37 | 2,221,844 | — | — |
| 2008-03-14 | $42.16 | $49.32 | 4,461,545 | — | — |
| 2008-03-13 | $43.46 | $50.84 | 1,529,255 | — | — |
| 2008-03-12 | $43.28 | $50.63 | 1,251,148 | — | — |
| 2008-03-11 | $42.88 | $50.16 | 1,275,700 | — | — |
| 2008-03-10 | $42.40 | $49.61 | 1,751,897 | — | — |
| 2008-03-07 | $42.91 | $50.21 | 1,707,703 | — | — |
| 2008-03-06 | $42.77 | $50.04 | 1,366,988 | — | — |
| 2008-03-05 | $43.49 | $50.89 | 2,061,698 | — | — |
| 2008-03-04 | $43.11 | $50.44 | 1,887,937 | — | — |
| 2008-03-03 | $43.92 | $51.39 | 1,445,108 | — | — |
| 2008-02-29 | $44.04 | $51.53 | 2,045,516 | — | — |
| 2008-02-28 | $45.35 | $53.06 | 2,427,412 | — | — |
| 2008-02-27 | $44.73 | $52.33 | 3,767,616 | — | — |
| 2008-02-26 | $44.97 | $52.62 | 1,995,073 | — | — |
| 2008-02-25 | $45.14 | $51.27 | 1,684,825 | — | — |
| 2008-02-22 | $45.10 | $51.22 | 1,491,646 | — | — |
| 2008-02-21 | $44.37 | $50.40 | 2,093,616 | — | — |
| 2008-02-20 | $44.49 | $50.53 | 3,606,800 | — | — |
| 2008-02-19 | $44.99 | $51.10 | 1,786,270 | — | — |
| 2008-02-15 | $45.01 | $51.12 | 1,103,612 | — | — |
| 2008-02-14 | $45.14 | $51.27 | 1,862,604 | — | — |
| 2008-02-13 | $44.89 | $50.99 | 1,461,290 | — | — |
| 2008-02-12 | $44.39 | $50.42 | 1,819,192 | — | — |
| 2008-02-11 | $43.85 | $49.81 | 1,349,690 | — | — |
| 2008-02-08 | $43.86 | $49.82 | 1,625,342 | — | — |
| 2008-02-07 | $44.01 | $49.99 | 2,524,392 | — | — |
| 2008-02-06 | $43.84 | $49.80 | 1,703,909 | — | — |
| 2008-02-05 | $43.48 | $49.38 | 2,634,095 | — | — |
| 2008-02-04 | $45.10 | $51.22 | 3,284,388 | — | — |
| 2008-02-01 | $45.19 | $51.32 | 1,926,886 | — | — |
| 2008-01-31 | $45.51 | $51.69 | 1,716,854 | — | — |
| 2008-01-30 | $44.98 | $51.09 | 2,364,916 | — | — |
| 2008-01-29 | $45.11 | $51.23 | 2,066,832 | — | — |
| 2008-01-28 | $44.89 | $50.99 | 2,182,673 | — | — |
| 2008-01-25 | $45.02 | $51.13 | 2,623,158 | — | — |
| 2008-01-24 | $45.96 | $52.20 | 2,981,282 | — | — |
| 2008-01-23 | $46.29 | $52.57 | 3,812,926 | — | — |
| 2008-01-22 | $46.40 | $52.70 | 4,093,823 | — | — |
| 2008-01-18 | $47.97 | $54.48 | 4,151,632 | — | — |
| 2008-01-17 | $47.59 | $54.05 | 7,591,255 | — | — |
| 2008-01-16 | $49.68 | $56.42 | 2,694,136 | — | — |
| 2008-01-15 | $50.74 | $57.63 | 2,189,592 | — | — |
| 2008-01-14 | $51.02 | $57.95 | 2,856,960 | — | — |
| 2008-01-11 | $51.94 | $58.99 | 2,356,657 | — | — |
| 2008-01-10 | $52.91 | $60.10 | 3,904,884 | — | — |
| 2008-01-09 | $52.43 | $59.55 | 3,840,379 | — | — |
| 2008-01-08 | $51.05 | $57.98 | 3,928,208 | — | — |
| 2008-01-07 | $49.59 | $56.32 | 2,113,034 | — | — |
| 2008-01-04 | $49.09 | $55.75 | 2,346,948 | — | — |
| 2008-01-03 | $49.27 | $55.95 | 1,105,063 | — | — |
| 2008-01-02 | $48.90 | $55.54 | 1,508,832 | — | — |