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 | $37.00 | $231.46 | 4,080,900 | — | — |
| 2008-12-30 | $36.53 | $228.52 | 3,261,800 | — | — |
| 2008-12-29 | $36.20 | $226.45 | 2,579,700 | — | — |
| 2008-12-26 | $35.97 | $225.02 | 1,018,000 | — | — |
| 2008-12-24 | $35.71 | $223.39 | 960,100 | — | — |
| 2008-12-23 | $35.71 | $223.39 | 2,958,500 | — | — |
| 2008-12-22 | $36.12 | $225.95 | 3,509,500 | — | — |
| 2008-12-19 | $35.84 | $224.20 | 8,212,000 | — | — |
| 2008-12-18 | $36.12 | $225.95 | 6,773,300 | — | — |
| 2008-12-17 | $36.30 | $227.08 | 6,000,200 | — | — |
| 2008-12-16 | $37.20 | $232.71 | 4,832,800 | — | — |
| 2008-12-15 | $35.85 | $224.26 | 3,636,700 | — | — |
| 2008-12-12 | $36.34 | $227.33 | 4,355,300 | — | — |
| 2008-12-11 | $36.36 | $227.45 | 5,107,100 | — | — |
| 2008-12-10 | $36.71 | $229.64 | 2,956,000 | — | — |
| 2008-12-09 | $36.56 | $228.71 | 3,936,500 | — | — |
| 2008-12-08 | $36.99 | $231.40 | 5,765,300 | — | — |
| 2008-12-05 | $36.89 | $230.77 | 7,923,800 | — | — |
| 2008-12-04 | $35.43 | $221.64 | 5,534,400 | — | — |
| 2008-12-03 | $36.43 | $227.89 | 5,698,000 | — | — |
| 2008-12-02 | $35.52 | $222.20 | 6,183,300 | — | — |
| 2008-12-01 | $35.17 | $220.01 | 6,419,200 | — | — |
| 2008-11-28 | $36.32 | $227.20 | 2,030,700 | — | — |
| 2008-11-26 | $36.11 | $225.89 | 4,746,300 | — | — |
| 2008-11-25 | $35.77 | $223.76 | 8,249,400 | — | — |
| 2008-11-24 | $35.50 | $222.08 | 9,250,600 | — | — |
| 2008-11-21 | $35.59 | $222.64 | 10,885,500 | — | — |
| 2008-11-20 | $33.82 | $211.57 | 8,858,300 | — | — |
| 2008-11-19 | $34.47 | $215.63 | 7,484,900 | — | — |
| 2008-11-18 | $35.00 | $218.95 | 8,555,900 | — | — |
| 2008-11-17 | $35.48 | $221.95 | 7,749,900 | — | — |
| 2008-11-14 | $35.21 | $220.26 | 12,840,400 | — | — |
| 2008-11-13 | $35.18 | $220.07 | 11,885,600 | — | — |
| 2008-11-12 | $34.20 | $213.94 | 7,638,500 | — | — |
| 2008-11-11 | $34.74 | $217.32 | 5,880,900 | — | — |
| 2008-11-10 | $34.61 | $216.51 | 4,582,500 | — | — |
| 2008-11-07 | $34.83 | $217.88 | 4,909,200 | — | — |
| 2008-11-06 | $33.77 | $211.25 | 6,175,900 | — | — |
| 2008-11-05 | $34.62 | $216.57 | 6,536,500 | — | — |
| 2008-11-04 | $35.18 | $220.07 | 5,163,600 | — | — |
| 2008-11-03 | $34.80 | $217.70 | 5,598,800 | — | — |
| 2008-10-31 | $34.34 | $214.82 | 7,522,400 | — | — |
| 2008-10-30 | $35.26 | $220.57 | 5,779,800 | — | — |
| 2008-10-29 | $34.79 | $215.01 | 7,697,100 | — | — |
| 2008-10-28 | $35.92 | $221.99 | 9,529,000 | — | — |
| 2008-10-27 | $32.94 | $203.57 | 9,042,700 | — | — |
| 2008-10-24 | $34.61 | $213.89 | 7,456,400 | — | — |
| 2008-10-23 | $36.23 | $223.91 | 10,384,400 | — | — |
| 2008-10-22 | $33.58 | $207.53 | 7,194,500 | — | — |
| 2008-10-21 | $35.06 | $216.67 | 4,736,500 | — | — |
| 2008-10-20 | $35.77 | $221.06 | 5,755,300 | — | — |
| 2008-10-17 | $33.49 | $206.97 | 8,042,000 | — | — |
| 2008-10-16 | $33.74 | $208.52 | 9,979,500 | — | — |
| 2008-10-15 | $32.59 | $201.41 | 8,277,000 | — | — |
| 2008-10-14 | $34.44 | $212.84 | 9,991,400 | — | — |
| 2008-10-13 | $35.83 | $221.43 | 7,893,400 | — | — |
| 2008-10-10 | $32.26 | $199.37 | 14,651,900 | — | — |
| 2008-10-09 | $33.52 | $207.16 | 10,072,200 | — | — |
| 2008-10-08 | $35.41 | $218.84 | 16,180,500 | — | — |
| 2008-10-07 | $35.68 | $220.51 | 8,907,400 | — | — |
| 2008-10-06 | $36.12 | $223.23 | 10,600,400 | — | — |
| 2008-10-03 | $37.15 | $229.59 | 9,263,600 | — | — |
| 2008-10-02 | $37.48 | $231.63 | 7,548,300 | — | — |
| 2008-10-01 | $37.78 | $233.48 | 7,081,200 | — | — |
| 2008-09-30 | $37.69 | $232.93 | 7,373,200 | — | — |
| 2008-09-29 | $37.25 | $230.21 | 8,681,700 | — | — |
| 2008-09-26 | $38.62 | $238.68 | 4,146,400 | — | — |
| 2008-09-25 | $38.62 | $238.68 | 5,651,100 | — | — |
| 2008-09-24 | $37.97 | $234.66 | 4,037,500 | — | — |
| 2008-09-23 | $37.41 | $231.20 | 4,350,100 | — | — |
| 2008-09-22 | $37.70 | $232.99 | 5,474,500 | — | — |
| 2008-09-19 | $38.40 | $237.32 | 10,629,600 | — | — |
| 2008-09-18 | $39.50 | $244.11 | 10,032,100 | — | — |
| 2008-09-17 | $38.12 | $235.59 | 7,045,800 | — | — |
| 2008-09-16 | $39.03 | $241.21 | 9,411,200 | — | — |
| 2008-09-15 | $38.10 | $235.46 | 6,694,100 | — | — |
| 2008-09-12 | $38.14 | $235.71 | 5,430,100 | — | — |
| 2008-09-11 | $37.99 | $234.78 | 5,727,900 | — | — |
| 2008-09-10 | $37.71 | $233.05 | 4,610,300 | — | — |
| 2008-09-09 | $37.85 | $233.92 | 7,287,000 | — | — |
| 2008-09-08 | $38.00 | $234.84 | 7,121,500 | — | — |
| 2008-09-05 | $37.10 | $229.28 | 5,960,500 | — | — |
| 2008-09-04 | $37.30 | $230.52 | 4,282,500 | — | — |
| 2008-09-03 | $37.62 | $232.50 | 5,363,300 | — | — |
| 2008-09-02 | $37.28 | $230.39 | 2,803,400 | — | — |
| 2008-08-29 | $37.51 | $231.82 | 2,425,100 | — | — |
| 2008-08-28 | $38.00 | $234.84 | 2,223,600 | — | — |
| 2008-08-27 | $37.66 | $232.74 | 2,485,200 | — | — |
| 2008-08-26 | $37.58 | $232.25 | 4,762,700 | — | — |
| 2008-08-25 | $37.27 | $230.33 | 2,310,800 | — | — |
| 2008-08-22 | $37.79 | $233.55 | 3,049,900 | — | — |
| 2008-08-21 | $37.56 | $232.13 | 3,151,300 | — | — |
| 2008-08-20 | $37.52 | $231.88 | 3,525,900 | — | — |
| 2008-08-19 | $37.46 | $231.51 | 2,829,800 | — | — |
| 2008-08-18 | $37.61 | $232.43 | 3,253,300 | — | — |
| 2008-08-15 | $37.44 | $231.38 | 4,386,800 | — | — |
| 2008-08-14 | $37.00 | $228.66 | 4,102,000 | — | — |
| 2008-08-13 | $37.40 | $231.14 | 4,946,400 | — | — |
| 2008-08-12 | $37.47 | $231.57 | 4,680,800 | — | — |
| 2008-08-11 | $37.55 | $232.06 | 8,279,700 | — | — |
| 2008-08-08 | $36.57 | $226.01 | 5,791,300 | — | — |
| 2008-08-07 | $35.33 | $218.34 | 3,470,600 | — | — |
| 2008-08-06 | $35.62 | $220.14 | 4,097,300 | — | — |
| 2008-08-05 | $35.89 | $221.80 | 5,252,700 | — | — |
| 2008-08-04 | $35.30 | $218.16 | 6,563,100 | — | — |
| 2008-08-01 | $34.59 | $213.77 | 4,107,900 | — | — |
| 2008-07-31 | $35.39 | $218.71 | 4,536,300 | — | — |
| 2008-07-30 | $35.87 | $219.09 | 6,097,600 | — | — |
| 2008-07-29 | $35.73 | $218.23 | 5,262,000 | — | — |
| 2008-07-28 | $35.36 | $215.97 | 4,371,000 | — | — |
| 2008-07-25 | $35.13 | $214.57 | 4,718,100 | — | — |
| 2008-07-24 | $35.52 | $216.95 | 5,120,200 | — | — |
| 2008-07-23 | $35.23 | $215.18 | 5,249,800 | — | — |
| 2008-07-22 | $35.65 | $217.74 | 4,579,500 | — | — |
| 2008-07-21 | $35.54 | $217.07 | 5,170,400 | — | — |
| 2008-07-18 | $34.84 | $212.79 | 6,871,700 | — | — |
| 2008-07-17 | $34.88 | $213.04 | 6,078,600 | — | — |
| 2008-07-16 | $35.35 | $215.91 | 3,992,600 | — | — |
| 2008-07-15 | $35.53 | $217.01 | 3,797,300 | — | — |
| 2008-07-14 | $35.64 | $217.68 | 3,805,200 | — | — |
| 2008-07-11 | $35.99 | $219.82 | 5,110,700 | — | — |
| 2008-07-10 | $36.50 | $222.93 | 4,952,600 | — | — |
| 2008-07-09 | $36.62 | $223.67 | 6,729,700 | — | — |
| 2008-07-08 | $35.81 | $218.72 | 5,789,700 | — | — |
| 2008-07-07 | $35.16 | $214.75 | 5,301,900 | — | — |
| 2008-07-03 | $35.32 | $215.73 | 3,357,900 | — | — |
| 2008-07-02 | $35.21 | $215.05 | 4,534,600 | — | — |
| 2008-07-01 | $35.16 | $214.75 | 5,111,100 | — | — |
| 2008-06-30 | $34.92 | $213.28 | 5,250,900 | — | — |
| 2008-06-27 | $34.43 | $210.29 | 6,709,200 | — | — |
| 2008-06-26 | $34.70 | $211.94 | 7,365,500 | — | — |
| 2008-06-25 | $35.42 | $216.34 | 4,868,300 | — | — |
| 2008-06-24 | $34.91 | $213.22 | 4,755,600 | — | — |
| 2008-06-23 | $34.87 | $212.98 | 3,060,200 | — | — |
| 2008-06-20 | $34.49 | $210.66 | 5,925,500 | — | — |
| 2008-06-19 | $34.99 | $213.71 | 5,425,400 | — | — |
| 2008-06-18 | $35.02 | $213.89 | 3,331,300 | — | — |
| 2008-06-17 | $35.15 | $214.69 | 2,972,200 | — | — |
| 2008-06-16 | $35.28 | $215.48 | 2,397,900 | — | — |
| 2008-06-13 | $35.09 | $214.32 | 3,517,500 | — | — |
| 2008-06-12 | $35.04 | $214.02 | 2,709,900 | — | — |
| 2008-06-11 | $34.96 | $213.53 | 3,519,800 | — | — |
| 2008-06-10 | $35.14 | $214.63 | 3,212,700 | — | — |
| 2008-06-09 | $35.25 | $215.30 | 3,567,000 | — | — |
| 2008-06-06 | $34.92 | $213.28 | 4,472,200 | — | — |
| 2008-06-05 | $35.95 | $219.57 | 2,529,200 | — | — |
| 2008-06-04 | $35.68 | $217.92 | 3,009,600 | — | — |
| 2008-06-03 | $35.36 | $215.97 | 3,579,900 | — | — |
| 2008-06-02 | $35.61 | $217.50 | 3,670,700 | — | — |
| 2008-05-30 | $36.20 | $221.10 | 2,841,100 | — | — |
| 2008-05-29 | $36.28 | $221.59 | 2,760,900 | — | — |
| 2008-05-28 | $36.13 | $220.67 | 2,247,800 | — | — |
| 2008-05-27 | $36.19 | $221.04 | 3,612,200 | — | — |
| 2008-05-23 | $36.00 | $219.88 | 3,403,500 | — | — |
| 2008-05-22 | $36.81 | $224.83 | 3,469,800 | — | — |
| 2008-05-21 | $36.49 | $222.87 | 5,788,500 | — | — |
| 2008-05-20 | $36.85 | $225.07 | 4,853,700 | — | — |
| 2008-05-19 | $37.04 | $226.23 | 3,278,600 | — | — |
| 2008-05-16 | $36.74 | $224.40 | 3,300,600 | — | — |
| 2008-05-15 | $36.72 | $224.28 | 3,573,000 | — | — |
| 2008-05-14 | $36.98 | $225.86 | 2,875,200 | — | — |
| 2008-05-13 | $36.70 | $224.15 | 2,557,500 | — | — |
| 2008-05-12 | $36.87 | $225.19 | 3,810,800 | — | — |
| 2008-05-09 | $36.29 | $221.65 | 3,877,200 | — | — |
| 2008-05-08 | $36.39 | $222.26 | 2,432,600 | — | — |
| 2008-05-07 | $36.33 | $221.89 | 3,226,100 | — | — |
| 2008-05-06 | $36.66 | $223.91 | 2,695,600 | — | — |
| 2008-05-05 | $36.81 | $224.83 | 3,256,700 | — | — |
| 2008-05-02 | $37.11 | $226.66 | 4,458,300 | — | — |
| 2008-05-01 | $36.92 | $225.50 | 4,319,500 | — | — |
| 2008-04-30 | $37.23 | $224.83 | 5,452,200 | — | — |
| 2008-04-29 | $36.79 | $222.17 | 3,011,600 | — | — |
| 2008-04-28 | $36.90 | $222.83 | 2,374,800 | — | — |
| 2008-04-25 | $37.10 | $224.04 | 3,180,600 | — | — |
| 2008-04-24 | $36.76 | $221.99 | 3,754,100 | — | — |
| 2008-04-23 | $36.59 | $220.96 | 3,543,400 | — | — |
| 2008-04-22 | $36.55 | $220.72 | 3,471,100 | — | — |
| 2008-04-21 | $36.74 | $221.87 | 2,958,900 | — | — |
| 2008-04-18 | $36.95 | $223.14 | 4,081,600 | — | — |
| 2008-04-17 | $36.80 | $222.23 | 3,440,900 | — | — |
| 2008-04-16 | $36.95 | $223.14 | 3,672,400 | — | — |
| 2008-04-15 | $36.49 | $220.36 | 2,490,200 | — | — |
| 2008-04-14 | $36.18 | $218.49 | 3,868,100 | — | — |
| 2008-04-11 | $36.30 | $219.21 | 3,475,200 | — | — |
| 2008-04-10 | $36.31 | $219.27 | 5,741,100 | — | — |
| 2008-04-09 | $36.74 | $221.87 | 4,624,800 | — | — |
| 2008-04-08 | $36.27 | $219.03 | 3,572,900 | — | — |
| 2008-04-07 | $36.25 | $218.91 | 3,873,200 | — | — |
| 2008-04-04 | $36.51 | $220.48 | 3,980,900 | — | — |
| 2008-04-03 | $36.53 | $220.60 | 2,511,100 | — | — |
| 2008-04-02 | $36.64 | $221.26 | 3,061,200 | — | — |
| 2008-04-01 | $36.40 | $219.81 | 3,893,700 | — | — |
| 2008-03-31 | $35.61 | $215.04 | 3,452,000 | — | — |
| 2008-03-28 | $35.37 | $213.59 | 2,565,600 | — | — |
| 2008-03-27 | $35.66 | $215.35 | 3,539,800 | — | — |
| 2008-03-26 | $35.66 | $215.35 | 3,399,600 | — | — |
| 2008-03-25 | $35.71 | $215.65 | 3,299,300 | — | — |
| 2008-03-24 | $35.77 | $216.01 | 3,297,800 | — | — |
| 2008-03-20 | $36.13 | $218.18 | 7,011,200 | — | — |
| 2008-03-19 | $35.28 | $213.05 | 4,602,400 | — | — |
| 2008-03-18 | $35.94 | $217.04 | 7,703,500 | — | — |
| 2008-03-17 | $35.46 | $214.14 | 8,337,600 | — | — |
| 2008-03-14 | $34.45 | $208.04 | 5,143,200 | — | — |
| 2008-03-13 | $34.63 | $209.13 | 4,062,200 | — | — |
| 2008-03-12 | $34.66 | $209.31 | 3,537,500 | — | — |
| 2008-03-11 | $35.13 | $212.14 | 4,939,900 | — | — |
| 2008-03-10 | $34.12 | $206.05 | 3,318,000 | — | — |
| 2008-03-07 | $34.29 | $207.07 | 5,303,800 | — | — |
| 2008-03-06 | $34.40 | $207.74 | 3,560,700 | — | — |
| 2008-03-05 | $34.97 | $211.18 | 3,865,400 | — | — |
| 2008-03-04 | $34.98 | $211.24 | 4,137,500 | — | — |
| 2008-03-03 | $34.65 | $209.25 | 4,388,500 | — | — |
| 2008-02-29 | $34.53 | $208.52 | 7,636,500 | — | — |
| 2008-02-28 | $35.19 | $212.51 | 4,730,400 | — | — |
| 2008-02-27 | $35.70 | $215.59 | 3,196,600 | — | — |
| 2008-02-26 | $36.19 | $218.55 | 4,346,400 | — | — |
| 2008-02-25 | $35.80 | $216.19 | 3,689,800 | — | — |
| 2008-02-22 | $35.52 | $214.50 | 4,764,100 | — | — |
| 2008-02-21 | $35.15 | $212.27 | 5,105,800 | — | — |
| 2008-02-20 | $35.77 | $216.01 | 4,934,600 | — | — |
| 2008-02-19 | $35.75 | $215.89 | 3,319,800 | — | — |
| 2008-02-15 | $35.78 | $216.07 | 4,503,800 | — | — |
| 2008-02-14 | $35.81 | $216.25 | 3,310,100 | — | — |
| 2008-02-13 | $36.14 | $218.24 | 7,090,900 | — | — |
| 2008-02-12 | $36.21 | $218.67 | 4,411,100 | — | — |
| 2008-02-11 | $35.68 | $215.47 | 3,182,000 | — | — |
| 2008-02-08 | $35.75 | $215.89 | 3,420,000 | — | — |
| 2008-02-07 | $35.92 | $216.92 | 4,697,000 | — | — |
| 2008-02-06 | $36.26 | $218.97 | 4,115,200 | — | — |
| 2008-02-05 | $36.56 | $220.78 | 4,909,700 | — | — |
| 2008-02-04 | $37.59 | $227.00 | 3,380,600 | — | — |
| 2008-02-01 | $37.30 | $225.25 | 6,030,800 | — | — |
| 2008-01-31 | $36.37 | $219.63 | 6,738,900 | — | — |
| 2008-01-30 | $36.39 | $217.32 | 4,610,500 | — | — |
| 2008-01-29 | $36.54 | $218.22 | 5,726,700 | — | — |
| 2008-01-28 | $36.13 | $215.77 | 4,999,900 | — | — |
| 2008-01-25 | $36.09 | $215.53 | 5,191,400 | — | — |
| 2008-01-24 | $36.55 | $218.28 | 6,522,200 | — | — |
| 2008-01-23 | $37.53 | $224.13 | 10,998,500 | — | — |
| 2008-01-22 | $37.00 | $220.96 | 11,274,000 | — | — |
| 2008-01-18 | $37.74 | $225.38 | 8,636,300 | — | — |
| 2008-01-17 | $38.34 | $228.97 | 6,458,900 | — | — |
| 2008-01-16 | $39.19 | $234.04 | 8,016,400 | — | — |
| 2008-01-15 | $39.31 | $234.76 | 4,319,200 | — | — |
| 2008-01-14 | $39.61 | $236.55 | 4,195,000 | — | — |
| 2008-01-11 | $39.76 | $237.45 | 3,356,000 | — | — |
| 2008-01-10 | $40.21 | $240.13 | 6,657,900 | — | — |
| 2008-01-09 | $40.50 | $241.86 | 7,358,600 | — | — |
| 2008-01-08 | $39.70 | $237.09 | 5,210,300 | — | — |
| 2008-01-07 | $39.49 | $235.83 | 5,278,800 | — | — |
| 2008-01-04 | $38.71 | $231.18 | 6,667,200 | — | — |
| 2008-01-03 | $38.11 | $227.59 | 2,403,100 | — | — |
| 2008-01-02 | $38.12 | $227.65 | 3,867,000 | — | — |