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
- 1995-09-18 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 | $36.22 | $38.84 | 2,110,700 | — | — |
| 2008-12-30 | $35.78 | $38.37 | 1,452,700 | — | — |
| 2008-12-29 | $34.21 | $36.69 | 1,570,100 | — | — |
| 2008-12-26 | $33.83 | $36.28 | 778,100 | — | — |
| 2008-12-24 | $33.66 | $36.10 | 487,100 | — | — |
| 2008-12-23 | $33.54 | $35.97 | 946,100 | — | — |
| 2008-12-22 | $34.02 | $36.48 | 1,789,300 | — | — |
| 2008-12-19 | $34.50 | $37.00 | 2,478,300 | — | — |
| 2008-12-18 | $34.54 | $37.04 | 3,869,900 | — | — |
| 2008-12-17 | $34.96 | $37.49 | 3,246,000 | — | — |
| 2008-12-16 | $36.27 | $38.90 | 3,814,900 | — | — |
| 2008-12-15 | $33.78 | $36.23 | 2,407,800 | — | — |
| 2008-12-12 | $33.82 | $36.27 | 2,762,000 | — | — |
| 2008-12-11 | $33.38 | $35.80 | 2,188,500 | — | — |
| 2008-12-10 | $34.79 | $37.31 | 5,393,800 | — | — |
| 2008-12-09 | $35.41 | $37.97 | 4,356,900 | — | — |
| 2008-12-08 | $35.17 | $37.72 | 3,153,000 | — | — |
| 2008-12-05 | $33.91 | $36.37 | 2,429,400 | — | — |
| 2008-12-04 | $32.96 | $35.35 | 2,105,100 | — | — |
| 2008-12-03 | $34.23 | $36.71 | 2,622,800 | — | — |
| 2008-12-02 | $33.05 | $35.44 | 1,559,700 | — | — |
| 2008-12-01 | $32.21 | $34.54 | 2,024,600 | — | — |
| 2008-11-28 | $34.14 | $36.61 | 1,244,800 | — | — |
| 2008-11-26 | $35.64 | $38.22 | 2,596,800 | — | — |
| 2008-11-25 | $35.53 | $38.10 | 5,211,000 | — | — |
| 2008-11-24 | $34.42 | $36.91 | 3,111,600 | — | — |
| 2008-11-21 | $31.15 | $33.41 | 4,259,200 | — | — |
| 2008-11-20 | $29.70 | $31.85 | 3,520,900 | — | — |
| 2008-11-19 | $31.49 | $33.77 | 2,528,100 | — | — |
| 2008-11-18 | $33.23 | $35.64 | 2,904,100 | — | — |
| 2008-11-17 | $33.72 | $36.16 | 2,983,300 | — | — |
| 2008-11-14 | $35.24 | $37.79 | 4,642,200 | — | — |
| 2008-11-13 | $36.30 | $38.93 | 4,306,500 | — | — |
| 2008-11-12 | $33.90 | $36.35 | 4,419,200 | — | — |
| 2008-11-11 | $34.35 | $36.84 | 2,101,800 | — | — |
| 2008-11-10 | $36.01 | $38.62 | 1,450,600 | — | — |
| 2008-11-07 | $35.81 | $38.40 | 3,875,900 | — | — |
| 2008-11-06 | $34.16 | $36.63 | 3,128,000 | — | — |
| 2008-11-05 | $36.57 | $39.22 | 3,141,400 | — | — |
| 2008-11-04 | $38.38 | $41.16 | 2,864,400 | — | — |
| 2008-11-03 | $35.73 | $38.32 | 3,610,200 | — | — |
| 2008-10-31 | $35.33 | $37.89 | 2,006,400 | — | — |
| 2008-10-30 | $35.07 | $37.61 | 2,338,400 | — | — |
| 2008-10-29 | $33.90 | $36.35 | 2,667,400 | — | — |
| 2008-10-28 | $32.04 | $34.36 | 3,875,700 | — | — |
| 2008-10-27 | $30.22 | $32.41 | 2,834,900 | — | — |
| 2008-10-24 | $32.57 | $34.93 | 2,136,300 | — | — |
| 2008-10-23 | $35.03 | $37.57 | 2,611,200 | — | — |
| 2008-10-22 | $34.27 | $36.75 | 2,304,500 | — | — |
| 2008-10-21 | $35.44 | $38.01 | 1,568,300 | — | — |
| 2008-10-20 | $37.63 | $40.35 | 1,671,600 | — | — |
| 2008-10-17 | $35.84 | $38.43 | 2,098,800 | — | — |
| 2008-10-16 | $35.97 | $38.57 | 4,207,000 | — | — |
| 2008-10-15 | $33.73 | $36.17 | 2,989,600 | — | — |
| 2008-10-14 | $38.55 | $41.34 | 4,690,300 | — | — |
| 2008-10-13 | $38.90 | $41.72 | 3,758,800 | — | — |
| 2008-10-10 | $33.87 | $36.32 | 5,710,900 | — | — |
| 2008-10-09 | $34.76 | $37.28 | 3,351,100 | — | — |
| 2008-10-08 | $36.31 | $38.94 | 6,799,400 | — | — |
| 2008-10-07 | $36.57 | $39.22 | 7,616,800 | — | — |
| 2008-10-06 | $39.68 | $42.55 | 9,701,600 | — | — |
| 2008-10-03 | $45.65 | $48.95 | 4,936,300 | — | — |
| 2008-10-02 | $48.85 | $52.39 | 5,223,800 | — | — |
| 2008-10-01 | $51.85 | $55.60 | 4,444,400 | — | — |
| 2008-09-30 | $53.43 | $57.30 | 4,514,400 | — | — |
| 2008-09-29 | $54.30 | $58.23 | 3,439,600 | — | — |
| 2008-09-26 | $57.48 | $61.64 | 1,600,800 | — | — |
| 2008-09-25 | $57.58 | $61.75 | 1,230,400 | — | — |
| 2008-09-24 | $57.17 | $61.31 | 1,803,500 | — | — |
| 2008-09-23 | $57.11 | $61.24 | 2,495,300 | — | — |
| 2008-09-22 | $57.38 | $61.53 | 2,028,100 | — | — |
| 2008-09-19 | $58.13 | $62.34 | 4,580,800 | — | — |
| 2008-09-18 | $56.18 | $60.25 | 4,606,000 | — | — |
| 2008-09-17 | $54.67 | $58.63 | 4,002,800 | — | — |
| 2008-09-16 | $56.39 | $60.47 | 8,463,100 | — | — |
| 2008-09-15 | $54.02 | $57.93 | 5,223,700 | — | — |
| 2008-09-12 | $53.19 | $57.04 | 3,029,100 | — | — |
| 2008-09-11 | $52.86 | $56.69 | 4,258,200 | — | — |
| 2008-09-10 | $52.19 | $55.97 | 1,500,900 | — | — |
| 2008-09-09 | $52.30 | $56.09 | 2,823,600 | — | — |
| 2008-09-08 | $53.88 | $57.78 | 2,090,700 | — | — |
| 2008-09-05 | $54.20 | $58.12 | 3,182,800 | — | — |
| 2008-09-04 | $54.90 | $58.87 | 3,402,300 | — | — |
| 2008-09-03 | $55.93 | $59.98 | 1,560,400 | — | — |
| 2008-09-02 | $55.33 | $59.34 | 1,443,200 | — | — |
| 2008-08-29 | $56.08 | $60.14 | 729,800 | — | — |
| 2008-08-28 | $56.44 | $60.53 | 1,469,600 | — | — |
| 2008-08-27 | $55.83 | $59.87 | 1,528,000 | — | — |
| 2008-08-26 | $55.77 | $59.81 | 1,448,200 | — | — |
| 2008-08-25 | $55.71 | $59.74 | 1,060,300 | — | — |
| 2008-08-22 | $56.12 | $60.18 | 2,258,500 | — | — |
| 2008-08-21 | $56.01 | $60.07 | 1,238,100 | — | — |
| 2008-08-20 | $55.74 | $59.78 | 1,345,500 | — | — |
| 2008-08-19 | $56.03 | $60.09 | 1,105,300 | — | — |
| 2008-08-18 | $56.19 | $60.26 | 1,437,000 | — | — |
| 2008-08-15 | $56.75 | $60.86 | 2,272,700 | — | — |
| 2008-08-14 | $57.34 | $61.49 | 1,548,900 | — | — |
| 2008-08-13 | $57.30 | $61.45 | 922,600 | — | — |
| 2008-08-12 | $57.28 | $61.43 | 2,359,200 | — | — |
| 2008-08-11 | $57.38 | $61.53 | 2,430,100 | — | — |
| 2008-08-08 | $57.76 | $61.94 | 4,231,800 | — | — |
| 2008-08-07 | $58.29 | $62.51 | 1,875,600 | — | — |
| 2008-08-06 | $58.56 | $62.80 | 2,323,300 | — | — |
| 2008-08-05 | $58.36 | $62.59 | 1,970,200 | — | — |
| 2008-08-04 | $57.86 | $62.05 | 1,684,600 | — | — |
| 2008-08-01 | $57.88 | $62.07 | 2,297,000 | — | — |
| 2008-07-31 | $57.81 | $62.00 | 2,856,600 | — | — |
| 2008-07-30 | $58.02 | $62.22 | 3,246,000 | — | — |
| 2008-07-29 | $58.98 | $63.25 | 9,593,900 | — | — |
| 2008-07-28 | $53.72 | $57.61 | 5,241,600 | — | — |
| 2008-07-25 | $54.01 | $57.92 | 2,208,800 | — | — |
| 2008-07-24 | $54.42 | $58.36 | 2,950,900 | — | — |
| 2008-07-23 | $55.10 | $59.09 | 2,710,700 | — | — |
| 2008-07-22 | $55.99 | $60.04 | 3,840,900 | — | — |
| 2008-07-21 | $55.95 | $60.00 | 1,829,700 | — | — |
| 2008-07-18 | $55.44 | $59.45 | 1,991,800 | — | — |
| 2008-07-17 | $55.40 | $59.41 | 2,689,900 | — | — |
| 2008-07-16 | $54.19 | $58.11 | 4,049,400 | — | — |
| 2008-07-15 | $51.71 | $55.45 | 2,867,500 | — | — |
| 2008-07-14 | $51.41 | $55.13 | 1,886,600 | — | — |
| 2008-07-11 | $51.88 | $55.64 | 4,501,300 | — | — |
| 2008-07-10 | $52.21 | $55.99 | 2,314,300 | — | — |
| 2008-07-09 | $51.48 | $55.21 | 2,223,300 | — | — |
| 2008-07-08 | $52.29 | $56.08 | 3,261,800 | — | — |
| 2008-07-07 | $52.40 | $56.19 | 5,019,100 | — | — |
| 2008-07-03 | $52.04 | $55.81 | 1,563,700 | — | — |
| 2008-07-02 | $51.40 | $55.12 | 3,767,400 | — | — |
| 2008-07-01 | $51.89 | $55.65 | 4,532,600 | — | — |
| 2008-06-30 | $52.11 | $55.88 | 1,817,600 | — | — |
| 2008-06-27 | $52.80 | $56.62 | 4,244,300 | — | — |
| 2008-06-26 | $52.14 | $55.91 | 4,043,500 | — | — |
| 2008-06-25 | $53.05 | $56.89 | 2,405,400 | — | — |
| 2008-06-24 | $51.82 | $55.57 | 1,752,100 | — | — |
| 2008-06-23 | $51.81 | $55.56 | 1,793,700 | — | — |
| 2008-06-20 | $51.70 | $55.44 | 1,819,300 | — | — |
| 2008-06-19 | $52.64 | $56.45 | 3,076,500 | — | — |
| 2008-06-18 | $52.85 | $56.68 | 1,559,700 | — | — |
| 2008-06-17 | $53.15 | $57.00 | 1,187,500 | — | — |
| 2008-06-16 | $53.23 | $57.08 | 1,348,300 | — | — |
| 2008-06-13 | $53.20 | $57.05 | 2,177,600 | — | — |
| 2008-06-12 | $52.80 | $56.62 | 2,262,500 | — | — |
| 2008-06-11 | $52.89 | $56.72 | 3,113,500 | — | — |
| 2008-06-10 | $53.42 | $57.29 | 1,507,600 | — | — |
| 2008-06-09 | $53.30 | $57.16 | 2,412,100 | — | — |
| 2008-06-06 | $53.55 | $57.43 | 1,450,500 | — | — |
| 2008-06-05 | $54.30 | $58.23 | 1,917,000 | — | — |
| 2008-06-04 | $54.03 | $57.94 | 1,834,500 | — | — |
| 2008-06-03 | $53.84 | $57.74 | 2,560,800 | — | — |
| 2008-06-02 | $53.80 | $57.70 | 1,734,000 | — | — |
| 2008-05-30 | $54.60 | $58.55 | 1,477,700 | — | — |
| 2008-05-29 | $55.20 | $58.36 | 2,782,400 | — | — |
| 2008-05-28 | $54.82 | $57.96 | 3,130,600 | — | — |
| 2008-05-27 | $52.64 | $55.65 | 1,530,200 | — | — |
| 2008-05-23 | $52.52 | $55.53 | 2,805,000 | — | — |
| 2008-05-22 | $52.73 | $55.75 | 1,942,900 | — | — |
| 2008-05-21 | $52.23 | $55.22 | 2,810,300 | — | — |
| 2008-05-20 | $52.79 | $55.81 | 3,008,500 | — | — |
| 2008-05-19 | $51.85 | $54.82 | 3,482,100 | — | — |
| 2008-05-16 | $51.61 | $54.57 | 2,116,800 | — | — |
| 2008-05-15 | $50.75 | $53.66 | 2,604,800 | — | — |
| 2008-05-14 | $50.11 | $52.98 | 2,541,500 | — | — |
| 2008-05-13 | $50.22 | $53.10 | 2,325,700 | — | — |
| 2008-05-12 | $49.89 | $52.75 | 2,399,200 | — | — |
| 2008-05-09 | $48.72 | $51.51 | 1,129,800 | — | — |
| 2008-05-08 | $49.03 | $51.84 | 1,555,500 | — | — |
| 2008-05-07 | $48.97 | $51.77 | 3,727,600 | — | — |
| 2008-05-06 | $50.34 | $53.22 | 2,416,400 | — | — |
| 2008-05-05 | $50.31 | $53.19 | 1,503,200 | — | — |
| 2008-05-02 | $50.01 | $52.87 | 2,894,400 | — | — |
| 2008-05-01 | $50.71 | $53.61 | 1,790,200 | — | — |
| 2008-04-30 | $50.23 | $53.11 | 10,614,400 | — | — |
| 2008-04-29 | $52.45 | $55.45 | 5,114,800 | — | — |
| 2008-04-28 | $51.20 | $54.13 | 2,554,600 | — | — |
| 2008-04-25 | $51.85 | $54.82 | 1,936,500 | — | — |
| 2008-04-24 | $51.71 | $54.67 | 2,750,200 | — | — |
| 2008-04-23 | $51.65 | $54.61 | 1,686,600 | — | — |
| 2008-04-22 | $51.07 | $53.99 | 2,406,400 | — | — |
| 2008-04-21 | $51.82 | $54.79 | 1,575,800 | — | — |
| 2008-04-18 | $51.95 | $54.92 | 1,747,700 | — | — |
| 2008-04-17 | $51.12 | $54.05 | 3,950,300 | — | — |
| 2008-04-16 | $52.05 | $55.03 | 2,642,000 | — | — |
| 2008-04-15 | $51.08 | $54.01 | 3,650,600 | — | — |
| 2008-04-14 | $50.43 | $53.32 | 5,440,800 | — | — |
| 2008-04-11 | $50.95 | $53.87 | 9,693,900 | — | — |
| 2008-04-10 | $52.80 | $55.82 | 2,540,400 | — | — |
| 2008-04-09 | $52.81 | $55.83 | 6,354,400 | — | — |
| 2008-04-08 | $52.63 | $55.64 | 2,272,500 | — | — |
| 2008-04-07 | $52.92 | $55.95 | 5,399,700 | — | — |
| 2008-04-04 | $52.43 | $55.43 | 8,971,200 | — | — |
| 2008-04-03 | $52.04 | $55.02 | 9,809,300 | — | — |
| 2008-04-02 | $49.33 | $52.15 | 2,824,000 | — | — |
| 2008-04-01 | $49.65 | $52.49 | 3,656,600 | — | — |
| 2008-03-31 | $49.57 | $52.41 | 2,149,600 | — | — |
| 2008-03-28 | $49.12 | $51.93 | 4,266,300 | — | — |
| 2008-03-27 | $48.80 | $51.59 | 5,012,100 | — | — |
| 2008-03-26 | $51.93 | $54.90 | 2,909,400 | — | — |
| 2008-03-25 | $51.42 | $54.36 | 2,326,100 | — | — |
| 2008-03-24 | $50.71 | $53.61 | 2,276,700 | — | — |
| 2008-03-20 | $49.30 | $52.12 | 2,924,700 | — | — |
| 2008-03-19 | $48.23 | $50.99 | 2,396,500 | — | — |
| 2008-03-18 | $49.96 | $52.82 | 4,053,000 | — | — |
| 2008-03-17 | $49.06 | $51.87 | 3,594,800 | — | — |
| 2008-03-14 | $48.80 | $51.59 | 2,726,700 | — | — |
| 2008-03-13 | $50.20 | $53.07 | 3,327,100 | — | — |
| 2008-03-12 | $49.05 | $51.86 | 2,180,800 | — | — |
| 2008-03-11 | $49.96 | $52.82 | 2,275,200 | — | — |
| 2008-03-10 | $48.71 | $51.50 | 2,846,000 | — | — |
| 2008-03-07 | $48.35 | $51.12 | 2,134,900 | — | — |
| 2008-03-06 | $47.94 | $50.69 | 1,818,900 | — | — |
| 2008-03-05 | $48.13 | $50.89 | 2,105,800 | — | — |
| 2008-03-04 | $47.87 | $50.61 | 2,901,600 | — | — |
| 2008-03-03 | $48.07 | $50.82 | 2,518,100 | — | — |
| 2008-02-29 | $47.41 | $50.12 | 1,808,700 | — | — |
| 2008-02-28 | $49.44 | $52.27 | 1,645,400 | — | — |
| 2008-02-27 | $49.23 | $52.05 | 1,745,200 | — | — |
| 2008-02-26 | $49.00 | $51.81 | 2,026,300 | — | — |
| 2008-02-25 | $47.97 | $50.72 | 1,700,200 | — | — |
| 2008-02-22 | $48.05 | $50.80 | 3,055,100 | — | — |
| 2008-02-21 | $48.46 | $51.24 | 1,732,900 | — | — |
| 2008-02-20 | $48.52 | $51.30 | 1,494,300 | — | — |
| 2008-02-19 | $48.28 | $51.04 | 2,139,100 | — | — |
| 2008-02-15 | $47.81 | $50.55 | 1,828,400 | — | — |
| 2008-02-14 | $48.37 | $51.14 | 1,856,200 | — | — |
| 2008-02-13 | $48.93 | $51.73 | 2,333,400 | — | — |
| 2008-02-12 | $48.25 | $51.01 | 2,959,000 | — | — |
| 2008-02-11 | $47.97 | $50.72 | 1,625,400 | — | — |
| 2008-02-08 | $47.40 | $50.11 | 2,046,100 | — | — |
| 2008-02-07 | $46.89 | $49.58 | 3,061,400 | — | — |
| 2008-02-06 | $46.80 | $49.48 | 3,204,300 | — | — |
| 2008-02-05 | $46.35 | $49.00 | 3,232,400 | — | — |
| 2008-02-04 | $47.90 | $50.64 | 1,703,200 | — | — |
| 2008-02-01 | $48.15 | $50.91 | 2,230,900 | — | — |
| 2008-01-31 | $47.71 | $50.44 | 2,535,300 | — | — |
| 2008-01-30 | $46.85 | $49.53 | 3,774,400 | — | — |
| 2008-01-29 | $47.58 | $50.30 | 3,840,800 | — | — |
| 2008-01-28 | $46.20 | $48.85 | 1,416,700 | — | — |
| 2008-01-25 | $45.77 | $48.39 | 1,799,500 | — | — |
| 2008-01-24 | $46.26 | $48.91 | 3,503,800 | — | — |
| 2008-01-23 | $45.92 | $48.55 | 9,467,800 | — | — |
| 2008-01-22 | $46.36 | $49.01 | 6,104,200 | — | — |
| 2008-01-18 | $49.10 | $51.91 | 3,086,000 | — | — |
| 2008-01-17 | $48.88 | $51.68 | 3,859,400 | — | — |
| 2008-01-16 | $49.50 | $52.33 | 3,971,400 | — | — |
| 2008-01-15 | $48.85 | $51.65 | 3,520,000 | — | — |
| 2008-01-14 | $50.03 | $52.89 | 8,266,600 | — | — |
| 2008-01-11 | $48.01 | $50.76 | 1,994,100 | — | — |
| 2008-01-10 | $49.01 | $51.82 | 3,508,200 | — | — |
| 2008-01-09 | $48.10 | $50.85 | 3,729,600 | — | — |
| 2008-01-08 | $47.78 | $50.52 | 4,145,900 | — | — |
| 2008-01-07 | $48.25 | $51.01 | 3,728,700 | — | — |
| 2008-01-04 | $49.52 | $52.36 | 3,765,500 | — | — |
| 2008-01-03 | $50.59 | $53.49 | 1,761,400 | — | — |
| 2008-01-02 | $50.73 | $53.64 | 3,204,100 | — | — |