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 | $42.33 | $80.10 | 8,537,100 | — | — |
| 2008-12-30 | $42.12 | $79.70 | 8,826,200 | — | — |
| 2008-12-29 | $40.91 | $77.41 | 8,586,500 | — | — |
| 2008-12-26 | $39.47 | $74.69 | 4,378,600 | — | — |
| 2008-12-24 | $38.22 | $72.32 | 3,733,000 | — | — |
| 2008-12-23 | $37.74 | $71.41 | 11,669,500 | — | — |
| 2008-12-22 | $38.91 | $73.63 | 11,278,500 | — | — |
| 2008-12-19 | $40.44 | $76.52 | 16,365,500 | — | — |
| 2008-12-18 | $39.43 | $74.61 | 17,634,900 | — | — |
| 2008-12-17 | $42.54 | $80.50 | 12,607,300 | — | — |
| 2008-12-16 | $42.88 | $81.14 | 15,860,900 | — | — |
| 2008-12-15 | $42.81 | $81.01 | 10,855,800 | — | — |
| 2008-12-12 | $41.10 | $77.77 | 12,020,700 | — | — |
| 2008-12-11 | $42.35 | $80.14 | 14,060,400 | — | — |
| 2008-12-10 | $43.63 | $82.56 | 12,757,700 | — | — |
| 2008-12-09 | $42.01 | $79.49 | 12,855,900 | — | — |
| 2008-12-08 | $41.31 | $78.17 | 17,022,200 | — | — |
| 2008-12-05 | $39.08 | $73.95 | 20,954,300 | — | — |
| 2008-12-04 | $40.00 | $75.69 | 15,950,300 | — | — |
| 2008-12-03 | $42.53 | $80.48 | 19,822,500 | — | — |
| 2008-12-02 | $43.92 | $83.11 | 14,679,900 | — | — |
| 2008-12-01 | $42.08 | $79.62 | 17,728,500 | — | — |
| 2008-11-28 | $50.74 | $95.61 | 4,869,600 | — | — |
| 2008-11-26 | $50.14 | $94.48 | 10,058,500 | — | — |
| 2008-11-25 | $46.70 | $88.00 | 13,147,000 | — | — |
| 2008-11-24 | $46.39 | $87.42 | 24,195,500 | — | — |
| 2008-11-21 | $45.00 | $84.80 | 23,663,900 | — | — |
| 2008-11-20 | $39.60 | $74.62 | 27,127,700 | — | — |
| 2008-11-19 | $47.30 | $89.13 | 16,048,700 | — | — |
| 2008-11-18 | $50.23 | $94.65 | 13,231,900 | — | — |
| 2008-11-17 | $47.95 | $90.36 | 11,826,700 | — | — |
| 2008-11-14 | $48.76 | $91.88 | 14,553,600 | — | — |
| 2008-11-13 | $51.70 | $97.42 | 19,589,400 | — | — |
| 2008-11-12 | $44.99 | $84.78 | 17,342,700 | — | — |
| 2008-11-11 | $48.64 | $91.66 | 9,797,600 | — | — |
| 2008-11-10 | $51.14 | $96.37 | 12,359,500 | — | — |
| 2008-11-07 | $51.38 | $96.82 | 11,714,100 | — | — |
| 2008-11-06 | $48.15 | $90.73 | 18,187,300 | — | — |
| 2008-11-05 | $50.24 | $94.67 | 18,512,100 | — | — |
| 2008-11-04 | $52.08 | $98.14 | 24,755,100 | — | — |
| 2008-11-03 | $49.73 | $93.71 | 17,089,400 | — | — |
| 2008-10-31 | $51.65 | $97.33 | 19,069,200 | — | — |
| 2008-10-30 | $52.75 | $99.40 | 17,682,300 | — | — |
| 2008-10-29 | $50.88 | $95.88 | 18,754,200 | — | — |
| 2008-10-28 | $48.00 | $90.45 | 18,822,700 | — | — |
| 2008-10-27 | $43.28 | $81.56 | 15,857,400 | — | — |
| 2008-10-24 | $47.52 | $89.55 | 18,302,100 | — | — |
| 2008-10-23 | $52.04 | $98.06 | 18,181,000 | — | — |
| 2008-10-22 | $49.74 | $93.73 | 19,337,500 | — | — |
| 2008-10-21 | $53.78 | $101.34 | 14,583,400 | — | — |
| 2008-10-20 | $55.74 | $105.04 | 16,204,700 | — | — |
| 2008-10-17 | $49.99 | $94.20 | 45,550,400 | — | — |
| 2008-10-16 | $53.20 | $100.25 | 33,140,400 | — | — |
| 2008-10-15 | $54.40 | $102.51 | 20,941,500 | — | — |
| 2008-10-14 | $66.67 | $125.63 | 25,178,400 | — | — |
| 2008-10-13 | $65.55 | $123.52 | 23,010,100 | — | — |
| 2008-10-10 | $60.50 | $114.01 | 32,167,700 | — | — |
| 2008-10-09 | $60.55 | $114.10 | 18,932,100 | — | — |
| 2008-10-08 | $66.14 | $124.63 | 25,344,200 | — | — |
| 2008-10-07 | $65.49 | $123.41 | 21,212,900 | — | — |
| 2008-10-06 | $69.50 | $130.97 | 23,617,700 | — | — |
| 2008-10-03 | $72.53 | $136.67 | 16,611,200 | — | — |
| 2008-10-02 | $72.06 | $135.79 | 15,950,300 | — | — |
| 2008-10-01 | $76.87 | $144.85 | 12,592,600 | — | — |
| 2008-09-30 | $78.09 | $147.15 | 16,477,900 | — | — |
| 2008-09-29 | $73.75 | $138.97 | 21,839,100 | — | — |
| 2008-09-26 | $86.03 | $162.11 | 7,683,700 | — | — |
| 2008-09-25 | $88.02 | $165.86 | 9,099,600 | — | — |
| 2008-09-24 | $86.23 | $162.49 | 9,526,700 | — | — |
| 2008-09-23 | $86.22 | $162.47 | 12,190,800 | — | — |
| 2008-09-22 | $89.94 | $169.48 | 9,530,100 | — | — |
| 2008-09-19 | $90.71 | $170.93 | 15,728,900 | — | — |
| 2008-09-18 | $82.64 | $155.73 | 17,480,700 | — | — |
| 2008-09-17 | $82.02 | $154.56 | 14,184,200 | — | — |
| 2008-09-16 | $86.85 | $163.66 | 15,430,900 | — | — |
| 2008-09-15 | $82.95 | $156.31 | 12,541,600 | — | — |
| 2008-09-12 | $88.68 | $167.11 | 10,643,400 | — | — |
| 2008-09-11 | $87.03 | $164.00 | 13,031,500 | — | — |
| 2008-09-10 | $84.61 | $159.44 | 15,809,400 | — | — |
| 2008-09-09 | $80.90 | $152.45 | 16,508,800 | — | — |
| 2008-09-08 | $86.01 | $162.08 | 13,473,800 | — | — |
| 2008-09-05 | $85.79 | $161.66 | 10,966,600 | — | — |
| 2008-09-04 | $86.74 | $163.45 | 10,907,500 | — | — |
| 2008-09-03 | $88.65 | $167.05 | 12,478,800 | — | — |
| 2008-09-02 | $90.46 | $170.46 | 11,913,200 | — | — |
| 2008-08-29 | $94.22 | $177.55 | 7,504,100 | — | — |
| 2008-08-28 | $96.68 | $181.79 | 6,871,500 | — | — |
| 2008-08-27 | $98.52 | $185.25 | 8,770,000 | — | — |
| 2008-08-26 | $98.00 | $184.27 | 5,324,400 | — | — |
| 2008-08-25 | $96.18 | $180.85 | 4,987,000 | — | — |
| 2008-08-22 | $97.26 | $182.88 | 5,937,400 | — | — |
| 2008-08-21 | $98.96 | $186.07 | 11,120,300 | — | — |
| 2008-08-20 | $95.62 | $179.79 | 8,891,200 | — | — |
| 2008-08-19 | $92.88 | $174.64 | 8,571,500 | — | — |
| 2008-08-18 | $89.37 | $168.04 | 8,870,800 | — | — |
| 2008-08-15 | $91.47 | $171.99 | 11,430,900 | — | — |
| 2008-08-14 | $94.05 | $176.84 | 7,929,400 | — | — |
| 2008-08-13 | $95.91 | $180.34 | 9,984,000 | — | — |
| 2008-08-12 | $92.65 | $174.21 | 10,076,600 | — | — |
| 2008-08-11 | $92.69 | $174.29 | 9,763,100 | — | — |
| 2008-08-08 | $92.28 | $173.51 | 11,414,300 | — | — |
| 2008-08-07 | $95.77 | $180.08 | 7,660,600 | — | — |
| 2008-08-06 | $97.45 | $183.24 | 8,535,200 | — | — |
| 2008-08-05 | $95.91 | $180.34 | 10,407,100 | — | — |
| 2008-08-04 | $94.41 | $177.52 | 11,627,300 | — | — |
| 2008-08-01 | $100.20 | $188.41 | 8,657,600 | — | — |
| 2008-07-31 | $101.60 | $191.04 | 11,811,200 | — | — |
| 2008-07-30 | $102.41 | $192.56 | 13,150,800 | — | — |
| 2008-07-29 | $96.23 | $180.94 | 10,652,000 | — | — |
| 2008-07-28 | $97.64 | $183.59 | 8,029,400 | — | — |
| 2008-07-25 | $98.96 | $186.07 | 9,898,500 | — | — |
| 2008-07-24 | $99.27 | $186.66 | 17,255,900 | — | — |
| 2008-07-23 | $100.54 | $189.05 | 16,185,400 | — | — |
| 2008-07-22 | $104.09 | $195.72 | 11,349,800 | — | — |
| 2008-07-21 | $106.08 | $199.46 | 12,308,100 | — | — |
| 2008-07-18 | $100.55 | $189.06 | 19,957,500 | — | — |
| 2008-07-17 | $96.78 | $181.98 | 19,265,400 | — | — |
| 2008-07-16 | $95.86 | $180.25 | 13,275,400 | — | — |
| 2008-07-15 | $97.31 | $182.97 | 11,359,100 | — | — |
| 2008-07-14 | $101.79 | $191.40 | 8,544,300 | — | — |
| 2008-07-11 | $99.16 | $186.45 | 9,137,700 | — | — |
| 2008-07-10 | $99.23 | $186.58 | 10,766,700 | — | — |
| 2008-07-09 | $97.23 | $182.82 | 12,030,800 | — | — |
| 2008-07-08 | $96.19 | $180.87 | 14,244,300 | — | — |
| 2008-07-07 | $99.51 | $187.11 | 9,728,400 | — | — |
| 2008-07-03 | $101.88 | $191.56 | 8,433,400 | — | — |
| 2008-07-02 | $103.36 | $194.35 | 11,342,400 | — | — |
| 2008-07-01 | $109.86 | $206.57 | 11,915,100 | — | — |
| 2008-06-30 | $107.43 | $202.00 | 8,051,500 | — | — |
| 2008-06-27 | $105.90 | $199.12 | 8,627,100 | — | — |
| 2008-06-26 | $105.01 | $197.45 | 8,327,300 | — | — |
| 2008-06-25 | $105.22 | $197.85 | 10,768,200 | — | — |
| 2008-06-24 | $106.76 | $200.74 | 10,249,200 | — | — |
| 2008-06-23 | $108.42 | $203.86 | 10,519,800 | — | — |
| 2008-06-20 | $104.10 | $195.74 | 8,593,100 | — | — |
| 2008-06-19 | $104.83 | $197.11 | 11,428,300 | — | — |
| 2008-06-18 | $104.92 | $197.28 | 9,617,400 | — | — |
| 2008-06-17 | $103.47 | $194.55 | 6,875,900 | — | — |
| 2008-06-16 | $100.87 | $189.67 | 5,617,500 | — | — |
| 2008-06-13 | $99.69 | $187.45 | 5,667,500 | — | — |
| 2008-06-12 | $98.82 | $185.81 | 9,059,000 | — | — |
| 2008-06-11 | $101.30 | $190.47 | 6,748,100 | — | — |
| 2008-06-10 | $102.34 | $192.43 | 7,799,800 | — | — |
| 2008-06-09 | $104.81 | $197.07 | 7,057,600 | — | — |
| 2008-06-06 | $101.94 | $191.68 | 13,101,500 | — | — |
| 2008-06-05 | $104.99 | $197.41 | 7,773,900 | — | — |
| 2008-06-04 | $99.15 | $186.43 | 8,385,300 | — | — |
| 2008-06-03 | $98.98 | $186.11 | 8,071,200 | — | — |
| 2008-06-02 | $100.26 | $188.52 | 6,009,400 | — | — |
| 2008-05-30 | $101.13 | $189.76 | 8,362,100 | — | — |
| 2008-05-29 | $100.99 | $189.50 | 7,441,300 | — | — |
| 2008-05-28 | $102.89 | $193.06 | 6,918,200 | — | — |
| 2008-05-27 | $101.03 | $189.57 | 7,942,200 | — | — |
| 2008-05-23 | $100.03 | $187.70 | 8,184,500 | — | — |
| 2008-05-22 | $102.47 | $192.27 | 9,112,600 | — | — |
| 2008-05-21 | $104.26 | $195.63 | 9,357,300 | — | — |
| 2008-05-20 | $105.92 | $198.75 | 8,424,400 | — | — |
| 2008-05-19 | $106.63 | $200.08 | 7,712,500 | — | — |
| 2008-05-16 | $105.31 | $197.60 | 9,684,300 | — | — |
| 2008-05-15 | $103.45 | $194.11 | 10,962,000 | — | — |
| 2008-05-14 | $103.06 | $193.38 | 8,291,000 | — | — |
| 2008-05-13 | $104.90 | $196.83 | 7,266,800 | — | — |
| 2008-05-12 | $103.45 | $194.11 | 7,138,100 | — | — |
| 2008-05-09 | $105.01 | $197.04 | 6,093,200 | — | — |
| 2008-05-08 | $105.56 | $198.07 | 7,322,000 | — | — |
| 2008-05-07 | $102.01 | $191.41 | 7,986,800 | — | — |
| 2008-05-06 | $103.58 | $194.36 | 6,791,500 | — | — |
| 2008-05-05 | $101.56 | $190.57 | 5,565,100 | — | — |
| 2008-05-02 | $99.63 | $186.95 | 7,563,100 | — | — |
| 2008-05-01 | $98.35 | $184.54 | 10,312,600 | — | — |
| 2008-04-30 | $100.55 | $188.67 | 9,723,500 | — | — |
| 2008-04-29 | $99.26 | $186.25 | 7,350,800 | — | — |
| 2008-04-28 | $102.36 | $192.07 | 5,938,800 | — | — |
| 2008-04-25 | $102.74 | $192.78 | 6,957,800 | — | — |
| 2008-04-24 | $101.94 | $191.28 | 8,902,600 | — | — |
| 2008-04-23 | $104.87 | $196.78 | 10,388,400 | — | — |
| 2008-04-22 | $105.91 | $198.73 | 10,700,300 | — | — |
| 2008-04-21 | $106.91 | $200.61 | 14,142,100 | — | — |
| 2008-04-18 | $101.85 | $191.11 | 24,207,000 | — | — |
| 2008-04-17 | $95.30 | $178.82 | 8,257,400 | — | — |
| 2008-04-16 | $94.80 | $177.88 | 9,444,900 | — | — |
| 2008-04-15 | $91.13 | $171.00 | 7,009,600 | — | — |
| 2008-04-14 | $91.19 | $171.11 | 7,092,900 | — | — |
| 2008-04-11 | $90.61 | $170.02 | 7,155,200 | — | — |
| 2008-04-10 | $92.60 | $173.75 | 11,560,700 | — | — |
| 2008-04-09 | $90.18 | $169.21 | 11,534,600 | — | — |
| 2008-04-08 | $89.62 | $168.16 | 10,757,300 | — | — |
| 2008-04-07 | $90.58 | $169.96 | 13,870,600 | — | — |
| 2008-04-04 | $91.37 | $171.45 | 6,935,500 | — | — |
| 2008-04-03 | $91.30 | $171.31 | 7,287,900 | — | — |
| 2008-04-02 | $90.80 | $170.38 | 8,613,000 | — | — |
| 2008-04-01 | $89.24 | $167.45 | 8,595,200 | — | — |
| 2008-03-31 | $87.00 | $163.25 | 9,225,900 | — | — |
| 2008-03-28 | $85.66 | $160.73 | 6,754,800 | — | — |
| 2008-03-27 | $85.38 | $160.21 | 8,727,900 | — | — |
| 2008-03-26 | $86.52 | $162.35 | 10,408,300 | — | — |
| 2008-03-25 | $82.64 | $155.07 | 9,753,900 | — | — |
| 2008-03-24 | $81.27 | $152.49 | 7,505,000 | — | — |
| 2008-03-20 | $80.64 | $151.31 | 12,296,700 | — | — |
| 2008-03-19 | $80.17 | $150.43 | 10,977,800 | — | — |
| 2008-03-18 | $84.37 | $158.31 | 9,894,900 | — | — |
| 2008-03-17 | $81.23 | $152.42 | 11,851,700 | — | — |
| 2008-03-14 | $83.90 | $157.43 | 10,254,200 | — | — |
| 2008-03-13 | $85.16 | $159.79 | 9,684,500 | — | — |
| 2008-03-12 | $84.34 | $158.26 | 10,058,500 | — | — |
| 2008-03-11 | $86.61 | $162.51 | 10,591,000 | — | — |
| 2008-03-10 | $82.80 | $155.37 | 10,124,500 | — | — |
| 2008-03-07 | $85.61 | $160.64 | 8,947,600 | — | — |
| 2008-03-06 | $87.66 | $164.48 | 10,236,200 | — | — |
| 2008-03-05 | $87.85 | $164.84 | 10,181,800 | — | — |
| 2008-03-04 | $84.55 | $158.65 | 10,326,600 | — | — |
| 2008-03-03 | $86.98 | $163.21 | 9,407,100 | — | — |
| 2008-02-29 | $86.45 | $162.21 | 8,606,300 | — | — |
| 2008-02-28 | $89.69 | $168.29 | 8,175,600 | — | — |
| 2008-02-27 | $88.25 | $165.59 | 7,237,700 | — | — |
| 2008-02-26 | $89.10 | $167.19 | 7,708,800 | — | — |
| 2008-02-25 | $87.54 | $164.26 | 7,430,800 | — | — |
| 2008-02-22 | $85.45 | $160.34 | 6,165,500 | — | — |
| 2008-02-21 | $83.91 | $157.45 | 9,729,000 | — | — |
| 2008-02-20 | $86.06 | $161.48 | 8,848,600 | — | — |
| 2008-02-19 | $86.72 | $162.72 | 10,066,700 | — | — |
| 2008-02-15 | $84.08 | $157.77 | 9,390,900 | — | — |
| 2008-02-14 | $84.11 | $157.43 | 7,791,900 | — | — |
| 2008-02-13 | $84.89 | $158.89 | 10,109,500 | — | — |
| 2008-02-12 | $81.49 | $152.53 | 11,288,100 | — | — |
| 2008-02-11 | $80.49 | $150.65 | 9,925,100 | — | — |
| 2008-02-08 | $77.37 | $144.81 | 10,244,300 | — | — |
| 2008-02-07 | $75.76 | $141.80 | 11,042,200 | — | — |
| 2008-02-06 | $74.86 | $140.12 | 13,125,700 | — | — |
| 2008-02-05 | $76.93 | $143.99 | 18,192,600 | — | — |
| 2008-02-04 | $79.09 | $148.03 | 8,186,200 | — | — |
| 2008-02-01 | $78.28 | $146.52 | 12,507,200 | — | — |
| 2008-01-31 | $75.40 | $141.13 | 25,331,800 | — | — |
| 2008-01-30 | $75.75 | $141.78 | 14,109,000 | — | — |
| 2008-01-29 | $78.69 | $147.28 | 10,565,400 | — | — |
| 2008-01-28 | $79.23 | $148.30 | 9,310,400 | — | — |
| 2008-01-25 | $77.70 | $145.43 | 14,391,800 | — | — |
| 2008-01-24 | $80.32 | $150.34 | 15,241,600 | — | — |
| 2008-01-23 | $80.34 | $150.37 | 18,894,200 | — | — |
| 2008-01-22 | $77.09 | $144.29 | 21,785,100 | — | — |
| 2008-01-18 | $79.52 | $148.84 | 57,291,400 | — | — |
| 2008-01-17 | $82.51 | $154.43 | 18,038,400 | — | — |
| 2008-01-16 | $85.90 | $160.78 | 22,827,300 | — | — |
| 2008-01-15 | $88.93 | $166.45 | 15,830,600 | — | — |
| 2008-01-14 | $95.53 | $178.80 | 7,813,000 | — | — |
| 2008-01-11 | $94.01 | $175.96 | 9,877,500 | — | — |
| 2008-01-10 | $97.09 | $181.72 | 10,320,800 | — | — |
| 2008-01-09 | $98.61 | $184.57 | 8,010,400 | — | — |
| 2008-01-08 | $96.71 | $181.01 | 10,650,100 | — | — |
| 2008-01-07 | $96.81 | $181.20 | 10,334,000 | — | — |
| 2008-01-04 | $98.00 | $183.43 | 9,891,100 | — | — |
| 2008-01-03 | $102.31 | $191.49 | 8,587,500 | — | — |
| 2008-01-02 | $100.58 | $188.26 | 9,177,800 | — | — |