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
- 1991-12-13 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 | $35.83 | $38.89 | 15,051,800 | — | — |
| 2008-12-30 | $34.94 | $37.92 | 12,049,900 | — | — |
| 2008-12-29 | $34.10 | $37.01 | 13,043,300 | — | — |
| 2008-12-26 | $34.43 | $37.37 | 8,277,700 | — | — |
| 2008-12-24 | $34.16 | $37.08 | 5,426,800 | — | — |
| 2008-12-23 | $34.18 | $37.10 | 14,039,100 | — | — |
| 2008-12-22 | $34.81 | $37.78 | 16,026,400 | — | — |
| 2008-12-19 | $35.03 | $38.02 | 23,157,000 | — | — |
| 2008-12-18 | $34.12 | $37.03 | 17,718,600 | — | — |
| 2008-12-17 | $35.10 | $38.10 | 19,988,900 | — | — |
| 2008-12-16 | $36.06 | $39.14 | 27,979,900 | — | — |
| 2008-12-15 | $33.81 | $36.70 | 18,018,200 | — | — |
| 2008-12-12 | $33.92 | $36.82 | 19,727,500 | — | — |
| 2008-12-11 | $32.59 | $35.37 | 19,825,700 | — | — |
| 2008-12-10 | $34.47 | $37.41 | 20,765,400 | — | — |
| 2008-12-09 | $33.48 | $36.34 | 20,545,700 | — | — |
| 2008-12-08 | $33.53 | $36.22 | 29,331,600 | — | — |
| 2008-12-05 | $31.90 | $34.46 | 27,007,500 | — | — |
| 2008-12-04 | $30.08 | $32.49 | 21,984,900 | — | — |
| 2008-12-03 | $30.30 | $32.73 | 25,503,400 | — | — |
| 2008-12-02 | $30.54 | $32.99 | 20,637,300 | — | — |
| 2008-12-01 | $29.96 | $32.36 | 20,584,000 | — | — |
| 2008-11-28 | $33.57 | $36.26 | 6,553,700 | — | — |
| 2008-11-26 | $33.45 | $36.13 | 16,502,600 | — | — |
| 2008-11-25 | $32.69 | $35.31 | 21,889,000 | — | — |
| 2008-11-24 | $32.82 | $35.45 | 26,755,500 | — | — |
| 2008-11-21 | $30.17 | $32.59 | 36,280,100 | — | — |
| 2008-11-20 | $29.21 | $31.55 | 35,930,600 | — | — |
| 2008-11-19 | $30.01 | $32.42 | 22,186,800 | — | — |
| 2008-11-18 | $31.81 | $34.36 | 26,651,400 | — | — |
| 2008-11-17 | $31.65 | $34.19 | 21,562,400 | — | — |
| 2008-11-14 | $32.94 | $35.58 | 24,136,000 | — | — |
| 2008-11-13 | $34.82 | $37.61 | 29,353,600 | — | — |
| 2008-11-12 | $32.57 | $35.18 | 27,448,500 | — | — |
| 2008-11-11 | $35.07 | $37.88 | 24,321,900 | — | — |
| 2008-11-10 | $35.31 | $38.14 | 20,949,900 | — | — |
| 2008-11-07 | $35.66 | $38.52 | 38,821,700 | — | — |
| 2008-11-06 | $33.05 | $35.70 | 42,323,500 | — | — |
| 2008-11-05 | $35.17 | $37.99 | 29,314,300 | — | — |
| 2008-11-04 | $37.96 | $41.01 | 24,621,100 | — | — |
| 2008-11-03 | $37.20 | $40.18 | 18,155,000 | — | — |
| 2008-10-31 | $38.26 | $41.33 | 26,963,100 | — | — |
| 2008-10-30 | $39.72 | $42.91 | 21,726,500 | — | — |
| 2008-10-29 | $37.92 | $40.96 | 25,847,300 | — | — |
| 2008-10-28 | $38.91 | $42.03 | 28,061,900 | — | — |
| 2008-10-27 | $33.98 | $36.71 | 19,371,600 | — | — |
| 2008-10-24 | $34.99 | $37.80 | 26,030,700 | — | — |
| 2008-10-23 | $35.27 | $38.10 | 30,951,900 | — | — |
| 2008-10-22 | $35.64 | $38.50 | 30,380,700 | — | — |
| 2008-10-21 | $36.63 | $39.57 | 32,346,400 | — | — |
| 2008-10-20 | $40.29 | $43.52 | 27,327,100 | — | — |
| 2008-10-17 | $39.75 | $42.94 | 33,885,400 | — | — |
| 2008-10-16 | $38.89 | $42.01 | 37,436,900 | — | — |
| 2008-10-15 | $36.31 | $39.22 | 30,817,000 | — | — |
| 2008-10-14 | $40.32 | $43.56 | 28,862,700 | — | — |
| 2008-10-13 | $42.30 | $45.69 | 29,271,300 | — | — |
| 2008-10-10 | $38.98 | $42.11 | 47,317,600 | — | — |
| 2008-10-09 | $39.68 | $42.86 | 34,036,700 | — | — |
| 2008-10-08 | $41.07 | $44.37 | 40,195,400 | — | — |
| 2008-10-07 | $39.18 | $42.32 | 32,704,800 | — | — |
| 2008-10-06 | $40.23 | $43.46 | 34,690,200 | — | — |
| 2008-10-03 | $40.87 | $44.15 | 29,484,800 | — | — |
| 2008-10-02 | $40.57 | $43.83 | 27,523,500 | — | — |
| 2008-10-01 | $41.52 | $44.85 | 21,609,000 | — | — |
| 2008-09-30 | $42.97 | $46.42 | 29,727,700 | — | — |
| 2008-09-29 | $39.88 | $43.08 | 50,886,600 | — | — |
| 2008-09-26 | $45.84 | $49.52 | 21,144,100 | — | — |
| 2008-09-25 | $46.54 | $50.27 | 16,771,700 | — | — |
| 2008-09-24 | $45.29 | $48.92 | 19,089,900 | — | — |
| 2008-09-23 | $45.91 | $49.59 | 20,851,900 | — | — |
| 2008-09-22 | $45.96 | $49.65 | 18,505,500 | — | — |
| 2008-09-19 | $48.74 | $52.65 | 37,686,800 | — | — |
| 2008-09-18 | $46.70 | $50.45 | 39,321,300 | — | — |
| 2008-09-17 | $44.94 | $48.55 | 30,118,500 | — | — |
| 2008-09-16 | $47.92 | $51.76 | 31,298,300 | — | — |
| 2008-09-15 | $46.82 | $50.58 | 20,254,700 | — | — |
| 2008-09-12 | $47.92 | $51.76 | 19,513,000 | — | — |
| 2008-09-11 | $49.09 | $53.03 | 26,527,600 | — | — |
| 2008-09-10 | $46.73 | $50.48 | 26,323,500 | — | — |
| 2008-09-09 | $45.61 | $49.27 | 27,672,200 | — | — |
| 2008-09-08 | $46.28 | $49.99 | 32,833,200 | — | — |
| 2008-09-05 | $47.67 | $51.49 | 26,351,600 | — | — |
| 2008-09-04 | $48.54 | $52.43 | 30,974,100 | — | — |
| 2008-09-03 | $49.26 | $53.21 | 29,896,600 | — | — |
| 2008-09-02 | $51.17 | $55.28 | 20,056,700 | — | — |
| 2008-08-29 | $52.65 | $56.87 | 14,512,200 | — | — |
| 2008-08-28 | $53.97 | $58.30 | 9,641,600 | — | — |
| 2008-08-27 | $54.08 | $58.42 | 11,245,200 | — | — |
| 2008-08-26 | $53.50 | $57.62 | 11,598,100 | — | — |
| 2008-08-25 | $53.88 | $58.03 | 11,772,800 | — | — |
| 2008-08-22 | $55.41 | $59.68 | 8,053,500 | — | — |
| 2008-08-21 | $54.71 | $58.92 | 13,137,600 | — | — |
| 2008-08-20 | $54.95 | $59.18 | 16,899,800 | — | — |
| 2008-08-19 | $54.79 | $59.01 | 10,957,000 | — | — |
| 2008-08-18 | $55.34 | $59.60 | 12,256,900 | — | — |
| 2008-08-15 | $56.37 | $60.71 | 18,915,800 | — | — |
| 2008-08-14 | $56.35 | $60.69 | 16,256,500 | — | — |
| 2008-08-13 | $55.39 | $59.66 | 17,479,700 | — | — |
| 2008-08-12 | $54.21 | $58.38 | 14,602,200 | — | — |
| 2008-08-11 | $54.42 | $58.61 | 20,973,500 | — | — |
| 2008-08-08 | $55.86 | $60.16 | 26,045,000 | — | — |
| 2008-08-07 | $55.38 | $59.64 | 14,672,300 | — | — |
| 2008-08-06 | $55.56 | $59.84 | 14,692,600 | — | — |
| 2008-08-05 | $55.73 | $60.02 | 23,779,000 | — | — |
| 2008-08-04 | $52.87 | $56.94 | 26,330,900 | — | — |
| 2008-08-01 | $55.47 | $59.74 | 21,655,200 | — | — |
| 2008-07-31 | $55.34 | $59.60 | 21,966,100 | — | — |
| 2008-07-30 | $55.64 | $59.92 | 24,541,600 | — | — |
| 2008-07-29 | $54.92 | $59.15 | 21,181,100 | — | — |
| 2008-07-28 | $53.42 | $57.53 | 23,127,200 | — | — |
| 2008-07-25 | $54.45 | $58.64 | 34,570,700 | — | — |
| 2008-07-24 | $52.43 | $56.47 | 106,860,800 | — | — |
| 2008-07-23 | $44.82 | $48.27 | 44,275,500 | — | — |
| 2008-07-22 | $44.10 | $47.50 | 29,561,900 | — | — |
| 2008-07-21 | $45.28 | $48.77 | 14,501,800 | — | — |
| 2008-07-18 | $45.19 | $48.67 | 22,396,700 | — | — |
| 2008-07-17 | $45.56 | $49.07 | 31,480,500 | — | — |
| 2008-07-16 | $46.98 | $50.60 | 25,861,900 | — | — |
| 2008-07-15 | $46.90 | $50.51 | 28,348,500 | — | — |
| 2008-07-14 | $47.84 | $51.52 | 25,793,800 | — | — |
| 2008-07-11 | $48.33 | $52.05 | 23,071,100 | — | — |
| 2008-07-10 | $48.17 | $51.88 | 26,129,600 | — | — |
| 2008-07-09 | $46.58 | $50.17 | 24,826,300 | — | — |
| 2008-07-08 | $47.55 | $51.21 | 28,476,300 | — | — |
| 2008-07-07 | $45.36 | $48.85 | 20,156,000 | — | — |
| 2008-07-03 | $45.05 | $48.52 | 8,972,900 | — | — |
| 2008-07-02 | $45.05 | $48.52 | 23,219,000 | — | — |
| 2008-07-01 | $45.82 | $49.35 | 30,055,100 | — | — |
| 2008-06-30 | $44.37 | $47.79 | 21,945,600 | — | — |
| 2008-06-27 | $45.65 | $49.17 | 26,744,900 | — | — |
| 2008-06-26 | $45.11 | $48.58 | 23,792,400 | — | — |
| 2008-06-25 | $47.16 | $50.79 | 24,585,700 | — | — |
| 2008-06-24 | $46.27 | $49.83 | 30,509,900 | — | — |
| 2008-06-23 | $47.81 | $51.49 | 15,831,500 | — | — |
| 2008-06-20 | $48.53 | $52.27 | 37,479,400 | — | — |
| 2008-06-19 | $50.36 | $54.24 | 25,733,000 | — | — |
| 2008-06-18 | $49.10 | $52.88 | 24,226,000 | — | — |
| 2008-06-17 | $48.63 | $52.37 | 17,363,500 | — | — |
| 2008-06-16 | $49.54 | $53.35 | 21,733,000 | — | — |
| 2008-06-13 | $49.99 | $53.84 | 25,822,200 | — | — |
| 2008-06-12 | $48.98 | $52.75 | 42,783,200 | — | — |
| 2008-06-11 | $46.31 | $49.88 | 18,079,500 | — | — |
| 2008-06-10 | $47.42 | $51.07 | 19,610,400 | — | — |
| 2008-06-09 | $47.11 | $50.74 | 18,893,500 | — | — |
| 2008-06-06 | $47.14 | $50.77 | 25,267,200 | — | — |
| 2008-06-05 | $49.39 | $53.19 | 23,046,500 | — | — |
| 2008-06-04 | $48.45 | $52.18 | 25,562,200 | — | — |
| 2008-06-03 | $46.99 | $50.61 | 22,860,800 | — | — |
| 2008-06-02 | $47.70 | $51.37 | 18,561,100 | — | — |
| 2008-05-30 | $48.54 | $52.28 | 20,200,200 | — | — |
| 2008-05-29 | $49.22 | $53.01 | 21,431,200 | — | — |
| 2008-05-28 | $48.32 | $52.04 | 16,655,700 | — | — |
| 2008-05-27 | $48.85 | $52.44 | 23,223,200 | — | — |
| 2008-05-23 | $47.76 | $51.27 | 28,220,100 | — | — |
| 2008-05-22 | $45.87 | $49.24 | 16,485,600 | — | — |
| 2008-05-21 | $46.18 | $49.57 | 21,791,300 | — | — |
| 2008-05-20 | $46.06 | $49.44 | 20,302,900 | — | — |
| 2008-05-19 | $47.35 | $50.83 | 29,011,100 | — | — |
| 2008-05-16 | $46.90 | $50.35 | 31,348,300 | — | — |
| 2008-05-15 | $45.00 | $48.31 | 15,732,400 | — | — |
| 2008-05-14 | $44.13 | $47.37 | 15,918,300 | — | — |
| 2008-05-13 | $44.57 | $47.84 | 13,056,700 | — | — |
| 2008-05-12 | $44.63 | $47.91 | 13,162,700 | — | — |
| 2008-05-09 | $43.72 | $46.93 | 8,393,500 | — | — |
| 2008-05-08 | $44.10 | $47.34 | 12,364,000 | — | — |
| 2008-05-07 | $43.54 | $46.74 | 14,031,000 | — | — |
| 2008-05-06 | $44.55 | $47.82 | 13,544,600 | — | — |
| 2008-05-05 | $43.93 | $47.16 | 9,921,600 | — | — |
| 2008-05-02 | $44.33 | $47.59 | 15,634,700 | — | — |
| 2008-05-01 | $44.36 | $47.62 | 14,911,000 | — | — |
| 2008-04-30 | $43.19 | $46.36 | 15,928,400 | — | — |
| 2008-04-29 | $43.76 | $46.98 | 11,307,500 | — | — |
| 2008-04-28 | $43.29 | $46.47 | 14,297,100 | — | — |
| 2008-04-25 | $43.24 | $46.42 | 14,281,500 | — | — |
| 2008-04-24 | $43.16 | $46.33 | 20,446,800 | — | — |
| 2008-04-23 | $41.89 | $44.97 | 18,246,000 | — | — |
| 2008-04-22 | $41.55 | $44.60 | 16,060,500 | — | — |
| 2008-04-21 | $42.62 | $45.75 | 16,523,700 | — | — |
| 2008-04-18 | $42.55 | $45.68 | 29,488,700 | — | — |
| 2008-04-17 | $42.07 | $45.16 | 13,976,900 | — | — |
| 2008-04-16 | $42.26 | $45.37 | 16,010,200 | — | — |
| 2008-04-15 | $41.19 | $44.22 | 10,834,500 | — | — |
| 2008-04-14 | $41.36 | $44.40 | 8,259,300 | — | — |
| 2008-04-11 | $41.40 | $44.44 | 15,012,200 | — | — |
| 2008-04-10 | $42.58 | $45.71 | 16,733,400 | — | — |
| 2008-04-09 | $41.51 | $44.56 | 12,227,900 | — | — |
| 2008-04-08 | $42.08 | $45.17 | 14,403,100 | — | — |
| 2008-04-07 | $41.67 | $44.73 | 12,146,600 | — | — |
| 2008-04-04 | $42.05 | $45.14 | 15,688,900 | — | — |
| 2008-04-03 | $41.89 | $44.97 | 15,363,600 | — | — |
| 2008-04-02 | $41.95 | $45.03 | 20,230,500 | — | — |
| 2008-04-01 | $42.22 | $45.32 | 27,579,300 | — | — |
| 2008-03-31 | $41.00 | $44.01 | 19,161,800 | — | — |
| 2008-03-28 | $40.14 | $43.09 | 15,347,400 | — | — |
| 2008-03-27 | $39.72 | $42.64 | 12,823,400 | — | — |
| 2008-03-26 | $40.49 | $43.47 | 14,585,800 | — | — |
| 2008-03-25 | $40.80 | $43.80 | 22,108,900 | — | — |
| 2008-03-24 | $39.89 | $42.82 | 19,831,400 | — | — |
| 2008-03-20 | $38.27 | $41.08 | 37,463,300 | — | — |
| 2008-03-19 | $37.85 | $40.63 | 27,989,800 | — | — |
| 2008-03-18 | $40.13 | $43.08 | 17,890,800 | — | — |
| 2008-03-17 | $38.50 | $41.33 | 20,573,300 | — | — |
| 2008-03-14 | $39.23 | $42.11 | 27,294,200 | — | — |
| 2008-03-13 | $40.25 | $43.21 | 17,828,200 | — | — |
| 2008-03-12 | $39.75 | $42.67 | 23,217,300 | — | — |
| 2008-03-11 | $39.42 | $42.32 | 29,063,000 | — | — |
| 2008-03-10 | $39.17 | $42.05 | 16,535,900 | — | — |
| 2008-03-07 | $40.24 | $43.20 | 17,413,000 | — | — |
| 2008-03-06 | $40.43 | $43.40 | 13,658,400 | — | — |
| 2008-03-05 | $41.50 | $44.55 | 15,091,200 | — | — |
| 2008-03-04 | $41.21 | $44.24 | 20,366,500 | — | — |
| 2008-03-03 | $41.12 | $44.14 | 22,835,700 | — | — |
| 2008-02-29 | $42.39 | $45.50 | 19,701,800 | — | — |
| 2008-02-28 | $43.32 | $46.50 | 11,547,800 | — | — |
| 2008-02-27 | $43.79 | $47.01 | 14,583,900 | — | — |
| 2008-02-26 | $43.64 | $46.70 | 17,222,600 | — | — |
| 2008-02-25 | $43.72 | $46.78 | 18,324,800 | — | — |
| 2008-02-22 | $43.47 | $46.51 | 25,326,600 | — | — |
| 2008-02-21 | $42.42 | $45.39 | 17,283,500 | — | — |
| 2008-02-20 | $43.37 | $46.41 | 18,768,800 | — | — |
| 2008-02-19 | $41.95 | $44.89 | 18,927,600 | — | — |
| 2008-02-15 | $42.20 | $45.16 | 21,906,900 | — | — |
| 2008-02-14 | $40.87 | $43.73 | 15,620,700 | — | — |
| 2008-02-13 | $42.01 | $44.95 | 17,547,200 | — | — |
| 2008-02-12 | $40.94 | $43.81 | 22,978,800 | — | — |
| 2008-02-11 | $41.86 | $44.79 | 18,786,600 | — | — |
| 2008-02-08 | $41.92 | $44.86 | 20,466,300 | — | — |
| 2008-02-07 | $40.94 | $43.81 | 29,025,900 | — | — |
| 2008-02-06 | $39.65 | $42.43 | 19,952,800 | — | — |
| 2008-02-05 | $40.72 | $43.57 | 20,432,600 | — | — |
| 2008-02-04 | $41.85 | $44.78 | 12,059,100 | — | — |
| 2008-02-01 | $42.20 | $45.16 | 21,233,700 | — | — |
| 2008-01-31 | $42.42 | $45.39 | 31,506,500 | — | — |
| 2008-01-30 | $40.28 | $43.10 | 16,149,000 | — | — |
| 2008-01-29 | $40.30 | $43.12 | 14,903,800 | — | — |
| 2008-01-28 | $40.50 | $43.34 | 13,363,300 | — | — |
| 2008-01-25 | $40.00 | $42.80 | 24,946,200 | — | — |
| 2008-01-24 | $40.41 | $43.24 | 46,049,200 | — | — |
| 2008-01-23 | $36.63 | $39.20 | 40,732,800 | — | — |
| 2008-01-22 | $36.93 | $39.52 | 29,688,500 | — | — |
| 2008-01-18 | $38.35 | $41.04 | 29,243,100 | — | — |
| 2008-01-17 | $39.06 | $41.80 | 23,282,800 | — | — |
| 2008-01-16 | $39.96 | $42.76 | 29,029,200 | — | — |
| 2008-01-15 | $39.35 | $42.11 | 19,677,400 | — | — |
| 2008-01-14 | $40.00 | $42.80 | 29,197,700 | — | — |
| 2008-01-11 | $38.63 | $41.34 | 32,469,400 | — | — |
| 2008-01-10 | $37.99 | $40.65 | 22,563,300 | — | — |
| 2008-01-09 | $37.79 | $40.44 | 27,370,900 | — | — |
| 2008-01-08 | $35.99 | $38.51 | 27,124,200 | — | — |
| 2008-01-07 | $36.45 | $39.00 | 27,665,700 | — | — |
| 2008-01-04 | $37.03 | $39.62 | 29,638,500 | — | — |
| 2008-01-03 | $37.90 | $40.55 | 15,127,300 | — | — |
| 2008-01-02 | $38.39 | $41.08 | 28,963,200 | — | — |