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
- 1980-03-17 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 | $39.95 | $41.49 | 2,453,100 | — | — |
| 2008-12-30 | $39.40 | $40.92 | 1,966,300 | — | — |
| 2008-12-29 | $39.35 | $40.87 | 1,803,400 | — | — |
| 2008-12-26 | $39.82 | $40.94 | 995,500 | — | — |
| 2008-12-24 | $40.05 | $41.18 | 962,300 | — | — |
| 2008-12-23 | $39.89 | $41.01 | 2,373,200 | — | — |
| 2008-12-22 | $39.91 | $41.03 | 2,778,900 | — | — |
| 2008-12-19 | $39.02 | $40.12 | 4,678,000 | — | — |
| 2008-12-18 | $40.06 | $41.19 | 2,816,200 | — | — |
| 2008-12-17 | $39.63 | $40.75 | 3,337,600 | — | — |
| 2008-12-16 | $40.91 | $42.06 | 2,569,200 | — | — |
| 2008-12-15 | $39.35 | $40.46 | 1,697,500 | — | — |
| 2008-12-12 | $40.00 | $41.13 | 2,840,300 | — | — |
| 2008-12-11 | $40.27 | $41.40 | 2,044,900 | — | — |
| 2008-12-10 | $40.54 | $41.68 | 2,426,400 | — | — |
| 2008-12-09 | $39.84 | $40.96 | 3,090,900 | — | — |
| 2008-12-08 | $41.53 | $42.70 | 4,191,600 | — | — |
| 2008-12-05 | $38.90 | $40.00 | 2,498,000 | — | — |
| 2008-12-04 | $36.88 | $37.92 | 2,375,400 | — | — |
| 2008-12-03 | $37.69 | $38.75 | 3,061,300 | — | — |
| 2008-12-02 | $38.13 | $39.20 | 1,991,400 | — | — |
| 2008-12-01 | $36.84 | $37.88 | 2,154,300 | — | — |
| 2008-11-28 | $38.92 | $40.02 | 842,000 | — | — |
| 2008-11-26 | $38.55 | $39.64 | 2,135,300 | — | — |
| 2008-11-25 | $37.60 | $38.66 | 4,232,300 | — | — |
| 2008-11-24 | $38.84 | $39.93 | 3,880,100 | — | — |
| 2008-11-21 | $37.39 | $38.44 | 5,301,000 | — | — |
| 2008-11-20 | $36.48 | $37.51 | 5,342,900 | — | — |
| 2008-11-19 | $38.83 | $39.92 | 6,670,400 | — | — |
| 2008-11-18 | $40.83 | $41.98 | 5,340,200 | — | — |
| 2008-11-17 | $43.66 | $44.89 | 3,113,700 | — | — |
| 2008-11-14 | $44.59 | $45.85 | 3,406,700 | — | — |
| 2008-11-13 | $47.70 | $49.04 | 6,473,900 | — | — |
| 2008-11-12 | $47.96 | $49.31 | 2,081,200 | — | — |
| 2008-11-11 | $49.12 | $50.50 | 2,851,400 | — | — |
| 2008-11-10 | $49.52 | $50.91 | 2,743,300 | — | — |
| 2008-11-07 | $50.90 | $52.33 | 3,479,300 | — | — |
| 2008-11-06 | $51.10 | $52.54 | 2,802,500 | — | — |
| 2008-11-05 | $53.01 | $54.50 | 1,360,700 | — | — |
| 2008-11-04 | $55.18 | $56.73 | 1,428,800 | — | — |
| 2008-11-03 | $54.07 | $55.59 | 1,038,100 | — | — |
| 2008-10-31 | $53.46 | $54.97 | 1,818,400 | — | — |
| 2008-10-30 | $52.54 | $54.02 | 1,970,500 | — | — |
| 2008-10-29 | $50.58 | $52.00 | 1,866,800 | — | — |
| 2008-10-28 | $51.43 | $52.88 | 3,608,300 | — | — |
| 2008-10-27 | $48.00 | $49.35 | 3,124,400 | — | — |
| 2008-10-24 | $47.62 | $48.96 | 2,463,200 | — | — |
| 2008-10-23 | $48.41 | $49.77 | 3,584,600 | — | — |
| 2008-10-22 | $49.42 | $50.81 | 2,898,800 | — | — |
| 2008-10-21 | $51.39 | $52.84 | 1,481,300 | — | — |
| 2008-10-20 | $53.62 | $55.13 | 1,948,700 | — | — |
| 2008-10-17 | $52.19 | $53.66 | 5,271,000 | — | — |
| 2008-10-16 | $54.75 | $56.29 | 3,213,800 | — | — |
| 2008-10-15 | $53.33 | $54.83 | 3,520,700 | — | — |
| 2008-10-14 | $59.91 | $61.60 | 3,362,100 | — | — |
| 2008-10-13 | $58.53 | $60.18 | 2,738,200 | — | — |
| 2008-10-10 | $51.12 | $52.56 | 5,191,500 | — | — |
| 2008-10-09 | $51.84 | $53.30 | 3,217,600 | — | — |
| 2008-10-08 | $55.24 | $56.80 | 2,870,500 | — | — |
| 2008-10-07 | $56.86 | $58.46 | 3,372,200 | — | — |
| 2008-10-06 | $57.18 | $58.79 | 4,462,100 | — | — |
| 2008-10-03 | $60.87 | $62.58 | 1,945,200 | — | — |
| 2008-10-02 | $61.51 | $63.24 | 1,999,200 | — | — |
| 2008-10-01 | $62.70 | $64.47 | 1,453,700 | — | — |
| 2008-09-30 | $62.30 | $64.05 | 2,366,100 | — | — |
| 2008-09-29 | $61.35 | $63.08 | 2,597,300 | — | — |
| 2008-09-26 | $64.31 | $66.12 | 1,641,000 | — | — |
| 2008-09-25 | $64.45 | $66.27 | 1,546,900 | — | — |
| 2008-09-24 | $63.96 | $65.76 | 1,607,100 | — | — |
| 2008-09-23 | $63.67 | $65.46 | 2,245,300 | — | — |
| 2008-09-22 | $63.59 | $65.38 | 1,220,600 | — | — |
| 2008-09-19 | $63.80 | $65.60 | 3,959,400 | — | — |
| 2008-09-18 | $63.38 | $65.17 | 3,458,600 | — | — |
| 2008-09-17 | $61.56 | $63.29 | 2,543,400 | — | — |
| 2008-09-16 | $63.29 | $65.07 | 1,978,000 | — | — |
| 2008-09-15 | $63.13 | $64.91 | 2,379,500 | — | — |
| 2008-09-12 | $63.99 | $65.79 | 2,305,300 | — | — |
| 2008-09-11 | $64.79 | $66.61 | 2,132,600 | — | — |
| 2008-09-10 | $64.91 | $66.74 | 2,823,900 | — | — |
| 2008-09-09 | $66.72 | $68.60 | 2,064,800 | — | — |
| 2008-09-08 | $67.19 | $69.08 | 2,021,700 | — | — |
| 2008-09-05 | $65.08 | $66.91 | 1,767,500 | — | — |
| 2008-09-04 | $65.76 | $67.61 | 1,914,800 | — | — |
| 2008-09-03 | $67.42 | $69.32 | 2,340,300 | — | — |
| 2008-09-02 | $67.19 | $69.08 | 1,778,500 | — | — |
| 2008-08-29 | $67.19 | $69.08 | 1,316,700 | — | — |
| 2008-08-28 | $68.10 | $70.02 | 1,107,400 | — | — |
| 2008-08-27 | $67.27 | $69.16 | 1,176,100 | — | — |
| 2008-08-26 | $67.40 | $69.30 | 1,366,700 | — | — |
| 2008-08-25 | $67.26 | $69.15 | 1,359,100 | — | — |
| 2008-08-22 | $68.27 | $70.19 | 1,571,000 | — | — |
| 2008-08-21 | $67.20 | $69.09 | 1,481,900 | — | — |
| 2008-08-20 | $66.84 | $68.72 | 3,663,300 | — | — |
| 2008-08-19 | $67.20 | $69.09 | 1,172,500 | — | — |
| 2008-08-18 | $67.30 | $69.20 | 1,547,400 | — | — |
| 2008-08-15 | $66.89 | $68.77 | 919,300 | — | — |
| 2008-08-14 | $66.60 | $68.48 | 928,500 | — | — |
| 2008-08-13 | $66.54 | $68.41 | 1,234,000 | — | — |
| 2008-08-12 | $66.53 | $68.40 | 1,494,900 | — | — |
| 2008-08-11 | $67.08 | $68.97 | 1,559,100 | — | — |
| 2008-08-08 | $67.19 | $69.08 | 1,498,000 | — | — |
| 2008-08-07 | $65.26 | $67.10 | 1,567,200 | — | — |
| 2008-08-06 | $65.86 | $67.71 | 1,180,100 | — | — |
| 2008-08-05 | $65.76 | $67.61 | 1,562,900 | — | — |
| 2008-08-04 | $64.03 | $65.83 | 1,320,900 | — | — |
| 2008-08-01 | $62.98 | $64.75 | 2,188,400 | — | — |
| 2008-07-31 | $64.19 | $66.00 | 1,906,700 | — | — |
| 2008-07-30 | $64.70 | $66.52 | 1,227,900 | — | — |
| 2008-07-29 | $63.95 | $65.75 | 974,500 | — | — |
| 2008-07-28 | $63.69 | $65.48 | 947,300 | — | — |
| 2008-07-25 | $64.89 | $66.72 | 1,341,700 | — | — |
| 2008-07-24 | $64.60 | $66.42 | 1,760,200 | — | — |
| 2008-07-23 | $64.42 | $66.23 | 1,584,200 | — | — |
| 2008-07-22 | $66.00 | $67.86 | 2,527,300 | — | — |
| 2008-07-21 | $64.56 | $66.38 | 1,605,400 | — | — |
| 2008-07-18 | $65.45 | $67.29 | 5,370,200 | — | — |
| 2008-07-17 | $68.41 | $70.34 | 2,538,800 | — | — |
| 2008-07-16 | $68.49 | $70.42 | 2,276,500 | — | — |
| 2008-07-15 | $67.10 | $68.99 | 2,724,900 | — | — |
| 2008-07-14 | $65.36 | $67.20 | 1,351,500 | — | — |
| 2008-07-11 | $65.64 | $67.49 | 2,915,100 | — | — |
| 2008-07-10 | $65.91 | $67.77 | 2,265,000 | — | — |
| 2008-07-09 | $64.32 | $66.13 | 1,757,600 | — | — |
| 2008-07-08 | $63.34 | $65.12 | 2,521,400 | — | — |
| 2008-07-07 | $62.08 | $63.83 | 1,441,700 | — | — |
| 2008-07-03 | $62.50 | $64.26 | 657,300 | — | — |
| 2008-07-02 | $62.56 | $64.32 | 884,300 | — | — |
| 2008-07-01 | $62.47 | $64.23 | 1,612,000 | — | — |
| 2008-06-30 | $62.88 | $64.65 | 1,322,800 | — | — |
| 2008-06-27 | $62.26 | $64.01 | 1,821,800 | — | — |
| 2008-06-26 | $61.54 | $63.27 | 885,600 | — | — |
| 2008-06-25 | $62.62 | $64.38 | 1,071,800 | — | — |
| 2008-06-24 | $62.06 | $63.81 | 1,477,200 | — | — |
| 2008-06-23 | $62.81 | $64.58 | 1,358,300 | — | — |
| 2008-06-20 | $62.58 | $64.34 | 1,899,200 | — | — |
| 2008-06-19 | $63.91 | $65.71 | 1,063,100 | — | — |
| 2008-06-18 | $63.26 | $65.04 | 1,027,100 | — | — |
| 2008-06-17 | $64.31 | $66.12 | 817,500 | — | — |
| 2008-06-16 | $64.54 | $66.36 | 1,036,400 | — | — |
| 2008-06-13 | $64.51 | $66.33 | 1,140,100 | — | — |
| 2008-06-12 | $63.21 | $64.99 | 1,146,900 | — | — |
| 2008-06-11 | $62.88 | $64.65 | 882,700 | — | — |
| 2008-06-10 | $63.83 | $65.63 | 899,200 | — | — |
| 2008-06-09 | $63.59 | $65.38 | 815,800 | — | — |
| 2008-06-06 | $63.94 | $65.74 | 1,299,700 | — | — |
| 2008-06-05 | $65.54 | $67.39 | 1,528,400 | — | — |
| 2008-06-04 | $65.05 | $66.88 | 1,663,900 | — | — |
| 2008-06-03 | $63.51 | $65.30 | 1,339,300 | — | — |
| 2008-06-02 | $63.22 | $65.00 | 1,396,200 | — | — |
| 2008-05-30 | $64.55 | $66.37 | 1,224,300 | — | — |
| 2008-05-29 | $63.76 | $65.56 | 1,179,400 | — | — |
| 2008-05-28 | $63.13 | $64.91 | 1,770,200 | — | — |
| 2008-05-27 | $62.65 | $64.41 | 904,600 | — | — |
| 2008-05-23 | $62.12 | $63.87 | 1,010,900 | — | — |
| 2008-05-22 | $62.97 | $64.74 | 987,400 | — | — |
| 2008-05-21 | $62.48 | $64.24 | 2,098,900 | — | — |
| 2008-05-20 | $62.30 | $64.05 | 1,013,000 | — | — |
| 2008-05-19 | $62.59 | $64.35 | 1,231,000 | — | — |
| 2008-05-16 | $63.24 | $65.02 | 1,307,900 | — | — |
| 2008-05-15 | $62.88 | $64.65 | 3,292,800 | — | — |
| 2008-05-14 | $64.19 | $66.00 | 1,961,400 | — | — |
| 2008-05-13 | $63.96 | $65.76 | 1,584,100 | — | — |
| 2008-05-12 | $64.38 | $66.19 | 1,424,100 | — | — |
| 2008-05-09 | $64.48 | $66.30 | 2,070,700 | — | — |
| 2008-05-08 | $64.61 | $66.43 | 2,359,700 | — | — |
| 2008-05-07 | $62.10 | $63.85 | 1,231,800 | — | — |
| 2008-05-06 | $62.60 | $64.36 | 1,821,300 | — | — |
| 2008-05-05 | $62.13 | $63.88 | 3,239,300 | — | — |
| 2008-05-02 | $63.66 | $65.45 | 3,660,900 | — | — |
| 2008-05-01 | $65.68 | $67.53 | 1,035,100 | — | — |
| 2008-04-30 | $64.83 | $66.66 | 1,260,100 | — | — |
| 2008-04-29 | $65.46 | $67.30 | 1,308,900 | — | — |
| 2008-04-28 | $64.30 | $66.11 | 1,688,600 | — | — |
| 2008-04-25 | $64.42 | $66.23 | 1,648,900 | — | — |
| 2008-04-24 | $64.03 | $65.83 | 1,399,700 | — | — |
| 2008-04-23 | $64.86 | $66.69 | 1,315,100 | — | — |
| 2008-04-22 | $63.86 | $65.66 | 1,416,100 | — | — |
| 2008-04-21 | $65.03 | $66.86 | 1,492,800 | — | — |
| 2008-04-18 | $65.30 | $67.14 | 3,018,600 | — | — |
| 2008-04-17 | $63.95 | $65.75 | 1,828,400 | — | — |
| 2008-04-16 | $63.41 | $65.20 | 2,122,800 | — | — |
| 2008-04-15 | $62.76 | $64.53 | 1,517,500 | — | — |
| 2008-04-14 | $63.52 | $65.31 | 1,723,900 | — | — |
| 2008-04-11 | $64.06 | $65.86 | 1,646,600 | — | — |
| 2008-04-10 | $65.54 | $67.39 | 2,323,500 | — | — |
| 2008-04-09 | $65.89 | $67.75 | 1,134,400 | — | — |
| 2008-04-08 | $66.05 | $67.91 | 1,217,500 | — | — |
| 2008-04-07 | $65.85 | $67.70 | 1,839,000 | — | — |
| 2008-04-04 | $65.89 | $67.75 | 2,039,800 | — | — |
| 2008-04-03 | $65.63 | $67.48 | 1,652,600 | — | — |
| 2008-04-02 | $66.60 | $68.48 | 1,787,000 | — | — |
| 2008-04-01 | $67.11 | $69.00 | 1,680,600 | — | — |
| 2008-03-31 | $65.05 | $66.88 | 880,400 | — | — |
| 2008-03-28 | $64.75 | $66.57 | 1,344,800 | — | — |
| 2008-03-27 | $65.23 | $67.07 | 1,865,600 | — | — |
| 2008-03-26 | $64.12 | $65.93 | 1,692,600 | — | — |
| 2008-03-25 | $65.50 | $67.34 | 1,286,600 | — | — |
| 2008-03-24 | $64.85 | $66.68 | 1,160,300 | — | — |
| 2008-03-20 | $64.21 | $66.02 | 2,867,100 | — | — |
| 2008-03-19 | $62.06 | $63.81 | 2,908,800 | — | — |
| 2008-03-18 | $62.78 | $64.55 | 3,872,000 | — | — |
| 2008-03-17 | $60.46 | $62.16 | 2,934,600 | — | — |
| 2008-03-14 | $60.78 | $62.49 | 2,640,100 | — | — |
| 2008-03-13 | $60.03 | $61.72 | 2,366,700 | — | — |
| 2008-03-12 | $61.13 | $62.85 | 2,573,000 | — | — |
| 2008-03-11 | $61.21 | $62.93 | 2,824,800 | — | — |
| 2008-03-10 | $59.74 | $61.42 | 4,359,900 | — | — |
| 2008-03-07 | $62.72 | $64.49 | 2,202,100 | — | — |
| 2008-03-06 | $64.52 | $66.34 | 984,300 | — | — |
| 2008-03-05 | $65.73 | $67.58 | 1,324,800 | — | — |
| 2008-03-04 | $65.69 | $67.54 | 1,224,300 | — | — |
| 2008-03-03 | $65.30 | $67.14 | 1,190,000 | — | — |
| 2008-02-29 | $65.11 | $66.94 | 1,917,900 | — | — |
| 2008-02-28 | $66.04 | $67.90 | 943,700 | — | — |
| 2008-02-27 | $66.34 | $68.21 | 1,448,700 | — | — |
| 2008-02-26 | $67.59 | $69.49 | 919,600 | — | — |
| 2008-02-25 | $67.80 | $69.71 | 1,263,100 | — | — |
| 2008-02-22 | $66.82 | $68.70 | 1,348,700 | — | — |
| 2008-02-21 | $66.69 | $68.57 | 1,402,500 | — | — |
| 2008-02-20 | $67.35 | $69.25 | 1,709,300 | — | — |
| 2008-02-19 | $68.54 | $70.47 | 1,096,300 | — | — |
| 2008-02-15 | $68.31 | $70.23 | 1,418,600 | — | — |
| 2008-02-14 | $68.83 | $70.77 | 1,683,000 | — | — |
| 2008-02-13 | $70.06 | $72.03 | 1,589,600 | — | — |
| 2008-02-12 | $69.08 | $71.03 | 1,391,600 | — | — |
| 2008-02-11 | $67.80 | $69.71 | 1,793,800 | — | — |
| 2008-02-08 | $67.95 | $69.86 | 1,747,900 | — | — |
| 2008-02-07 | $68.14 | $70.06 | 2,194,100 | — | — |
| 2008-02-06 | $66.22 | $68.09 | 1,305,000 | — | — |
| 2008-02-05 | $65.91 | $67.77 | 1,197,100 | — | — |
| 2008-02-04 | $67.58 | $69.48 | 959,300 | — | — |
| 2008-02-01 | $67.88 | $69.79 | 1,547,600 | — | — |
| 2008-01-31 | $66.97 | $68.86 | 1,753,200 | — | — |
| 2008-01-30 | $66.67 | $68.55 | 1,751,400 | — | — |
| 2008-01-29 | $67.45 | $69.35 | 1,924,800 | — | — |
| 2008-01-28 | $66.37 | $68.24 | 1,530,200 | — | — |
| 2008-01-25 | $66.42 | $68.29 | 1,979,300 | — | — |
| 2008-01-24 | $68.35 | $70.28 | 3,723,000 | — | — |
| 2008-01-23 | $66.69 | $68.57 | 3,548,200 | — | — |
| 2008-01-22 | $64.75 | $66.57 | 3,952,700 | — | — |
| 2008-01-18 | $65.86 | $67.71 | 4,756,500 | — | — |
| 2008-01-17 | $68.62 | $70.55 | 3,936,200 | — | — |
| 2008-01-16 | $69.75 | $71.71 | 4,420,300 | — | — |
| 2008-01-15 | $71.11 | $73.11 | 3,054,100 | — | — |
| 2008-01-14 | $72.46 | $74.50 | 1,795,600 | — | — |
| 2008-01-11 | $72.10 | $74.13 | 3,887,100 | — | — |
| 2008-01-10 | $69.64 | $71.60 | 3,144,000 | — | — |
| 2008-01-09 | $70.95 | $72.95 | 2,837,500 | — | — |
| 2008-01-08 | $72.40 | $74.44 | 1,663,700 | — | — |
| 2008-01-07 | $72.71 | $74.76 | 1,901,000 | — | — |
| 2008-01-04 | $72.26 | $74.30 | 1,218,000 | — | — |
| 2008-01-03 | $73.83 | $75.91 | 1,061,600 | — | — |
| 2008-01-02 | $73.60 | $75.67 | 1,001,600 | — | — |