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 | $57.47 | $249.69 | 7,951,682 | — | — |
| 2008-12-30 | $55.99 | $243.24 | 6,848,100 | — | — |
| 2008-12-29 | $54.00 | $234.58 | 6,289,785 | — | — |
| 2008-12-26 | $51.87 | $225.34 | 2,303,715 | — | — |
| 2008-12-24 | $50.72 | $220.34 | 2,031,498 | — | — |
| 2008-12-23 | $51.51 | $223.76 | 6,272,249 | — | — |
| 2008-12-22 | $52.10 | $226.34 | 7,153,299 | — | — |
| 2008-12-19 | $54.18 | $235.37 | 11,679,731 | — | — |
| 2008-12-18 | $52.62 | $228.59 | 8,947,861 | — | — |
| 2008-12-17 | $55.05 | $239.16 | 8,134,865 | — | — |
| 2008-12-16 | $55.03 | $239.07 | 9,454,404 | — | — |
| 2008-12-15 | $52.47 | $227.96 | 7,982,891 | — | — |
| 2008-12-12 | $52.81 | $229.42 | 9,255,774 | — | — |
| 2008-12-11 | $55.40 | $240.70 | 13,424,087 | — | — |
| 2008-12-10 | $54.88 | $238.41 | 11,635,058 | — | — |
| 2008-12-09 | $49.41 | $214.64 | 8,839,412 | — | — |
| 2008-12-08 | $49.03 | $213.02 | 11,432,044 | — | — |
| 2008-12-05 | $44.25 | $190.92 | 9,907,716 | — | — |
| 2008-12-04 | $42.10 | $181.62 | 10,232,121 | — | — |
| 2008-12-03 | $45.95 | $198.23 | 10,513,835 | — | — |
| 2008-12-02 | $45.35 | $195.63 | 11,899,968 | — | — |
| 2008-12-01 | $43.97 | $189.68 | 12,524,249 | — | — |
| 2008-11-28 | $51.87 | $223.78 | 4,547,621 | — | — |
| 2008-11-26 | $52.96 | $228.49 | 8,210,121 | — | — |
| 2008-11-25 | $48.89 | $210.92 | 10,629,799 | — | — |
| 2008-11-24 | $48.43 | $208.94 | 11,529,532 | — | — |
| 2008-11-21 | $45.04 | $194.31 | 15,995,530 | — | — |
| 2008-11-20 | $39.01 | $168.31 | 12,648,250 | — | — |
| 2008-11-19 | $44.19 | $190.63 | 9,858,032 | — | — |
| 2008-11-18 | $46.59 | $201.00 | 9,209,013 | — | — |
| 2008-11-17 | $45.04 | $194.31 | 6,029,885 | — | — |
| 2008-11-14 | $46.17 | $199.18 | 10,939,069 | — | — |
| 2008-11-13 | $48.03 | $207.20 | 14,256,393 | — | — |
| 2008-11-12 | $43.18 | $186.29 | 10,878,634 | — | — |
| 2008-11-11 | $48.30 | $208.36 | 7,873,504 | — | — |
| 2008-11-10 | $50.77 | $219.02 | 6,038,235 | — | — |
| 2008-11-07 | $50.26 | $216.83 | 8,930,116 | — | — |
| 2008-11-06 | $49.35 | $212.91 | 10,214,690 | — | — |
| 2008-11-05 | $51.68 | $222.95 | 9,062,780 | — | — |
| 2008-11-04 | $55.64 | $240.06 | 11,125,696 | — | — |
| 2008-11-03 | $50.94 | $219.77 | 6,977,319 | — | — |
| 2008-10-31 | $53.21 | $229.56 | 9,339,276 | — | — |
| 2008-10-30 | $52.43 | $226.22 | 11,081,962 | — | — |
| 2008-10-29 | $48.68 | $210.01 | 14,425,484 | — | — |
| 2008-10-28 | $47.62 | $205.43 | 10,631,364 | — | — |
| 2008-10-27 | $40.32 | $173.93 | 11,596,751 | — | — |
| 2008-10-24 | $43.77 | $188.85 | 9,250,660 | — | — |
| 2008-10-23 | $46.55 | $200.84 | 11,799,661 | — | — |
| 2008-10-22 | $43.02 | $185.59 | 12,166,965 | — | — |
| 2008-10-21 | $47.45 | $204.72 | 11,289,673 | — | — |
| 2008-10-20 | $51.29 | $221.26 | 9,482,377 | — | — |
| 2008-10-17 | $44.55 | $192.20 | 13,163,248 | — | — |
| 2008-10-16 | $44.40 | $191.54 | 19,907,179 | — | — |
| 2008-10-15 | $41.04 | $177.07 | 16,374,420 | — | — |
| 2008-10-14 | $50.36 | $217.25 | 13,601,111 | — | — |
| 2008-10-13 | $49.12 | $211.92 | 17,441,888 | — | — |
| 2008-10-10 | $42.06 | $181.45 | 21,700,279 | — | — |
| 2008-10-09 | $45.99 | $198.40 | 12,164,147 | — | — |
| 2008-10-08 | $52.26 | $225.47 | 18,680,118 | — | — |
| 2008-10-07 | $51.62 | $222.70 | 12,465,067 | — | — |
| 2008-10-06 | $56.34 | $243.08 | 15,428,030 | — | — |
| 2008-10-03 | $58.95 | $254.32 | 9,518,596 | — | — |
| 2008-10-02 | $59.30 | $255.85 | 12,254,642 | — | — |
| 2008-10-01 | $64.59 | $278.67 | 9,713,887 | — | — |
| 2008-09-30 | $67.50 | $291.19 | 8,153,444 | — | — |
| 2008-09-29 | $62.27 | $268.67 | 15,053,106 | — | — |
| 2008-09-26 | $74.09 | $319.63 | 6,658,133 | — | — |
| 2008-09-25 | $74.61 | $321.90 | 7,474,260 | — | — |
| 2008-09-24 | $73.44 | $316.82 | 6,750,402 | — | — |
| 2008-09-23 | $73.92 | $318.93 | 9,144,925 | — | — |
| 2008-09-22 | $77.83 | $335.79 | 11,576,711 | — | — |
| 2008-09-19 | $77.12 | $332.73 | 16,158,359 | — | — |
| 2008-09-18 | $67.97 | $293.26 | 11,574,206 | — | — |
| 2008-09-17 | $66.15 | $285.41 | 13,625,118 | — | — |
| 2008-09-16 | $66.88 | $288.55 | 11,511,371 | — | — |
| 2008-09-15 | $64.82 | $279.66 | 10,473,754 | — | — |
| 2008-09-12 | $69.42 | $299.50 | 9,138,767 | — | — |
| 2008-09-11 | $66.93 | $288.75 | 9,507,219 | — | — |
| 2008-09-10 | $66.93 | $288.75 | 10,599,634 | — | — |
| 2008-09-09 | $63.39 | $273.50 | 13,786,172 | — | — |
| 2008-09-08 | $68.91 | $297.31 | 8,194,360 | — | — |
| 2008-09-05 | $70.20 | $301.53 | 7,132,737 | — | — |
| 2008-09-04 | $70.50 | $302.84 | 9,249,720 | — | — |
| 2008-09-03 | $72.32 | $310.66 | 8,303,121 | — | — |
| 2008-09-02 | $72.17 | $310.00 | 10,594,937 | — | — |
| 2008-08-29 | $76.03 | $326.59 | 7,118,542 | — | — |
| 2008-08-28 | $77.19 | $331.57 | 10,561,745 | — | — |
| 2008-08-27 | $80.64 | $346.38 | 5,697,756 | — | — |
| 2008-08-26 | $79.05 | $339.55 | 4,176,559 | — | — |
| 2008-08-25 | $77.45 | $332.68 | 5,771,133 | — | — |
| 2008-08-22 | $78.35 | $336.55 | 5,655,170 | — | — |
| 2008-08-21 | $80.30 | $344.90 | 9,121,858 | — | — |
| 2008-08-20 | $77.79 | $334.16 | 9,870,140 | — | — |
| 2008-08-19 | $74.47 | $319.88 | 6,880,039 | — | — |
| 2008-08-18 | $72.45 | $311.20 | 6,276,737 | — | — |
| 2008-08-15 | $72.53 | $311.57 | 8,439,229 | — | — |
| 2008-08-14 | $74.17 | $318.60 | 7,446,495 | — | — |
| 2008-08-13 | $74.85 | $321.53 | 8,688,587 | — | — |
| 2008-08-12 | $72.31 | $310.62 | 9,653,139 | — | — |
| 2008-08-11 | $72.71 | $312.31 | 6,898,201 | — | — |
| 2008-08-08 | $72.90 | $313.13 | 8,340,279 | — | — |
| 2008-08-07 | $73.17 | $314.28 | 7,591,789 | — | — |
| 2008-08-06 | $74.36 | $319.39 | 8,126,723 | — | — |
| 2008-08-05 | $72.44 | $311.16 | 9,460,249 | — | — |
| 2008-08-04 | $71.12 | $305.48 | 10,274,602 | — | — |
| 2008-08-01 | $75.98 | $326.38 | 7,405,579 | — | — |
| 2008-07-31 | $75.52 | $324.41 | 9,451,586 | — | — |
| 2008-07-30 | $77.31 | $332.06 | 13,384,946 | — | — |
| 2008-07-29 | $72.76 | $312.55 | 10,659,442 | — | — |
| 2008-07-28 | $72.89 | $313.09 | 9,156,929 | — | — |
| 2008-07-25 | $72.53 | $311.57 | 10,973,200 | — | — |
| 2008-07-24 | $70.26 | $301.81 | 18,732,933 | — | — |
| 2008-07-23 | $69.19 | $297.20 | 16,844,745 | — | — |
| 2008-07-22 | $73.77 | $316.88 | 9,776,826 | — | — |
| 2008-07-21 | $76.62 | $329.10 | 8,501,229 | — | — |
| 2008-07-18 | $74.34 | $319.30 | 10,784,173 | — | — |
| 2008-07-17 | $71.95 | $309.06 | 14,614,825 | — | — |
| 2008-07-16 | $73.77 | $316.88 | 20,350,470 | — | — |
| 2008-07-15 | $76.84 | $330.04 | 10,947,210 | — | — |
| 2008-07-14 | $80.53 | $345.93 | 5,916,322 | — | — |
| 2008-07-11 | $80.53 | $345.89 | 9,513,691 | — | — |
| 2008-07-10 | $80.09 | $344.04 | 10,407,892 | — | — |
| 2008-07-09 | $77.59 | $333.30 | 10,066,056 | — | — |
| 2008-07-08 | $79.07 | $339.63 | 14,887,459 | — | — |
| 2008-07-07 | $80.88 | $347.41 | 10,897,527 | — | — |
| 2008-07-03 | $83.59 | $359.06 | 6,541,647 | — | — |
| 2008-07-02 | $84.71 | $363.87 | 12,744,068 | — | — |
| 2008-07-01 | $87.61 | $376.30 | 10,884,480 | — | — |
| 2008-06-30 | $86.09 | $369.80 | 11,211,599 | — | — |
| 2008-06-27 | $84.74 | $364.00 | 17,337,615 | — | — |
| 2008-06-26 | $81.38 | $349.55 | 9,209,222 | — | — |
| 2008-06-25 | $81.30 | $349.22 | 10,754,425 | — | — |
| 2008-06-24 | $82.45 | $354.16 | 7,552,334 | — | — |
| 2008-06-23 | $83.94 | $360.54 | 11,072,985 | — | — |
| 2008-06-20 | $82.05 | $352.43 | 10,583,142 | — | — |
| 2008-06-19 | $83.25 | $357.58 | 8,978,548 | — | — |
| 2008-06-18 | $86.47 | $371.44 | 6,740,069 | — | — |
| 2008-06-17 | $87.32 | $375.07 | 6,579,223 | — | — |
| 2008-06-16 | $85.78 | $368.48 | 6,949,763 | — | — |
| 2008-06-13 | $84.38 | $362.43 | 9,107,558 | — | — |
| 2008-06-12 | $84.68 | $363.75 | 13,179,635 | — | — |
| 2008-06-11 | $88.16 | $378.69 | 7,768,395 | — | — |
| 2008-06-10 | $86.10 | $369.84 | 9,699,483 | — | — |
| 2008-06-09 | $89.64 | $385.02 | 7,723,409 | — | — |
| 2008-06-06 | $88.81 | $381.49 | 13,824,375 | — | — |
| 2008-06-05 | $87.80 | $375.81 | 7,782,382 | — | — |
| 2008-06-04 | $83.73 | $358.42 | 11,389,458 | — | — |
| 2008-06-03 | $85.90 | $367.69 | 10,712,883 | — | — |
| 2008-06-02 | $88.62 | $379.33 | 7,583,021 | — | — |
| 2008-05-30 | $88.07 | $377.00 | 7,971,410 | — | — |
| 2008-05-29 | $87.11 | $372.85 | 8,426,495 | — | — |
| 2008-05-28 | $89.21 | $381.88 | 8,828,035 | — | — |
| 2008-05-27 | $87.53 | $374.66 | 7,939,574 | — | — |
| 2008-05-23 | $89.43 | $382.78 | 9,085,952 | — | — |
| 2008-05-22 | $92.00 | $393.81 | 9,564,105 | — | — |
| 2008-05-21 | $92.41 | $395.53 | 11,726,388 | — | — |
| 2008-05-20 | $93.75 | $401.27 | 9,112,881 | — | — |
| 2008-05-19 | $91.46 | $391.47 | 8,214,192 | — | — |
| 2008-05-16 | $91.01 | $389.54 | 9,994,871 | — | — |
| 2008-05-15 | $87.02 | $372.48 | 9,476,741 | — | — |
| 2008-05-14 | $85.08 | $364.16 | 6,335,293 | — | — |
| 2008-05-13 | $86.36 | $369.65 | 6,929,305 | — | — |
| 2008-05-12 | $84.32 | $360.92 | 5,628,449 | — | — |
| 2008-05-09 | $84.17 | $360.26 | 5,097,064 | — | — |
| 2008-05-08 | $84.23 | $360.55 | 7,394,620 | — | — |
| 2008-05-07 | $83.12 | $355.79 | 8,247,801 | — | — |
| 2008-05-06 | $85.43 | $365.68 | 7,013,329 | — | — |
| 2008-05-05 | $82.24 | $352.02 | 5,201,128 | — | — |
| 2008-05-02 | $80.23 | $343.41 | 6,158,895 | — | — |
| 2008-05-01 | $77.62 | $332.25 | 9,808,139 | — | — |
| 2008-04-30 | $79.72 | $341.24 | 6,761,362 | — | — |
| 2008-04-29 | $79.76 | $341.40 | 6,431,634 | — | — |
| 2008-04-28 | $81.95 | $350.79 | 6,454,283 | — | — |
| 2008-04-25 | $83.23 | $356.24 | 7,847,200 | — | — |
| 2008-04-24 | $79.36 | $339.68 | 8,133,299 | — | — |
| 2008-04-23 | $80.95 | $346.48 | 6,224,653 | — | — |
| 2008-04-22 | $82.45 | $352.92 | 7,963,477 | — | — |
| 2008-04-21 | $81.25 | $347.80 | 6,978,049 | — | — |
| 2008-04-18 | $79.38 | $339.80 | 8,281,306 | — | — |
| 2008-04-17 | $79.39 | $339.84 | 4,672,039 | — | — |
| 2008-04-16 | $79.70 | $341.15 | 9,617,233 | — | — |
| 2008-04-15 | $76.14 | $325.90 | 5,619,264 | — | — |
| 2008-04-14 | $74.89 | $320.57 | 5,459,045 | — | — |
| 2008-04-11 | $73.99 | $316.71 | 3,267,849 | — | — |
| 2008-04-10 | $75.29 | $322.29 | 5,326,068 | — | — |
| 2008-04-09 | $75.54 | $323.36 | 6,136,767 | — | — |
| 2008-04-08 | $73.94 | $316.51 | 5,218,455 | — | — |
| 2008-04-07 | $73.35 | $313.96 | 4,710,554 | — | — |
| 2008-04-04 | $73.53 | $314.74 | 5,281,081 | — | — |
| 2008-04-03 | $72.36 | $309.74 | 7,154,552 | — | — |
| 2008-04-02 | $71.75 | $307.12 | 8,516,469 | — | — |
| 2008-04-01 | $71.74 | $307.08 | 6,598,220 | — | — |
| 2008-03-31 | $70.10 | $300.06 | 5,730,113 | — | — |
| 2008-03-28 | $70.15 | $300.27 | 4,329,889 | — | — |
| 2008-03-27 | $70.13 | $300.19 | 4,937,366 | — | — |
| 2008-03-26 | $70.85 | $303.26 | 6,453,970 | — | — |
| 2008-03-25 | $68.75 | $294.28 | 5,282,229 | — | — |
| 2008-03-24 | $67.77 | $290.10 | 5,380,031 | — | — |
| 2008-03-20 | $67.01 | $286.82 | 9,557,320 | — | — |
| 2008-03-19 | $66.27 | $283.66 | 9,421,004 | — | — |
| 2008-03-18 | $70.86 | $303.30 | 7,589,388 | — | — |
| 2008-03-17 | $67.71 | $289.81 | 11,140,100 | — | — |
| 2008-03-14 | $72.11 | $308.67 | 8,727,520 | — | — |
| 2008-03-13 | $74.13 | $317.29 | 6,669,614 | — | — |
| 2008-03-12 | $73.21 | $313.35 | 5,826,662 | — | — |
| 2008-03-11 | $75.29 | $322.29 | 9,955,938 | — | — |
| 2008-03-10 | $70.39 | $301.29 | 6,022,265 | — | — |
| 2008-03-07 | $71.17 | $304.66 | 6,353,350 | — | — |
| 2008-03-06 | $72.30 | $309.45 | 8,415,849 | — | — |
| 2008-03-05 | $75.17 | $320.73 | 7,246,300 | — | — |
| 2008-03-04 | $72.66 | $310.02 | 8,388,502 | — | — |
| 2008-03-03 | $74.96 | $319.83 | 6,766,894 | — | — |
| 2008-02-29 | $74.13 | $316.28 | 7,138,373 | — | — |
| 2008-02-28 | $77.04 | $328.70 | 6,371,303 | — | — |
| 2008-02-27 | $75.40 | $321.71 | 8,594,125 | — | — |
| 2008-02-26 | $74.80 | $319.14 | 8,434,219 | — | — |
| 2008-02-25 | $72.84 | $310.80 | 7,006,649 | — | — |
| 2008-02-22 | $70.48 | $300.74 | 6,315,253 | — | — |
| 2008-02-21 | $70.02 | $298.78 | 6,874,403 | — | — |
| 2008-02-20 | $72.96 | $311.29 | 5,305,401 | — | — |
| 2008-02-19 | $71.91 | $306.83 | 8,106,056 | — | — |
| 2008-02-15 | $68.71 | $293.18 | 6,736,938 | — | — |
| 2008-02-14 | $68.72 | $293.22 | 9,215,380 | — | — |
| 2008-02-13 | $67.19 | $286.68 | 6,834,635 | — | — |
| 2008-02-12 | $65.35 | $278.83 | 6,825,554 | — | — |
| 2008-02-11 | $65.67 | $280.18 | 9,111,003 | — | — |
| 2008-02-08 | $63.88 | $272.58 | 5,674,166 | — | — |
| 2008-02-07 | $62.48 | $266.61 | 9,005,790 | — | — |
| 2008-02-06 | $62.12 | $265.05 | 7,300,158 | — | — |
| 2008-02-05 | $63.84 | $272.37 | 6,078,420 | — | — |
| 2008-02-04 | $66.34 | $283.04 | 5,972,582 | — | — |
| 2008-02-01 | $66.30 | $282.88 | 8,779,291 | — | — |
| 2008-01-31 | $64.96 | $277.15 | 8,074,952 | — | — |
| 2008-01-30 | $65.97 | $281.49 | 8,048,440 | — | — |
| 2008-01-29 | $65.62 | $279.98 | 10,905,668 | — | — |
| 2008-01-28 | $61.86 | $263.95 | 9,795,092 | — | — |
| 2008-01-25 | $62.09 | $264.93 | 9,264,020 | — | — |
| 2008-01-24 | $62.90 | $268.37 | 10,623,119 | — | — |
| 2008-01-23 | $61.86 | $263.95 | 13,279,629 | — | — |
| 2008-01-22 | $62.43 | $266.36 | 12,058,830 | — | — |
| 2008-01-18 | $65.19 | $278.14 | 11,017,770 | — | — |
| 2008-01-17 | $65.29 | $278.59 | 12,406,407 | — | — |
| 2008-01-16 | $67.13 | $286.43 | 13,556,438 | — | — |
| 2008-01-15 | $68.96 | $294.24 | 8,036,854 | — | — |
| 2008-01-14 | $72.19 | $308.02 | 5,590,665 | — | — |
| 2008-01-11 | $69.67 | $297.27 | 9,609,718 | — | — |
| 2008-01-10 | $69.94 | $298.41 | 13,490,993 | — | — |
| 2008-01-09 | $72.73 | $310.31 | 8,846,197 | — | — |
| 2008-01-08 | $71.38 | $304.54 | 8,696,833 | — | — |
| 2008-01-07 | $73.20 | $312.31 | 8,300,407 | — | — |
| 2008-01-04 | $74.50 | $317.87 | 6,741,635 | — | — |
| 2008-01-03 | $77.13 | $329.11 | 6,196,471 | — | — |
| 2008-01-02 | $75.06 | $320.28 | 5,664,773 | — | — |