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
- 1975-06-12 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 | $48.92 | $73.62 | 1,065,000 | — | — |
| 2008-12-30 | $48.08 | $72.35 | 931,300 | — | — |
| 2008-12-29 | $47.27 | $71.14 | 944,600 | — | — |
| 2008-12-26 | $47.04 | $70.79 | 563,400 | — | — |
| 2008-12-24 | $46.91 | $70.59 | 425,200 | — | — |
| 2008-12-23 | $45.64 | $68.68 | 891,400 | — | — |
| 2008-12-22 | $45.72 | $68.80 | 1,045,900 | — | — |
| 2008-12-19 | $46.20 | $69.52 | 1,384,200 | — | — |
| 2008-12-18 | $45.96 | $69.16 | 1,614,900 | — | — |
| 2008-12-17 | $46.07 | $69.33 | 1,793,200 | — | — |
| 2008-12-16 | $46.80 | $70.43 | 1,309,700 | — | — |
| 2008-12-15 | $45.15 | $67.94 | 1,075,000 | — | — |
| 2008-12-12 | $45.58 | $68.59 | 1,247,300 | — | — |
| 2008-12-11 | $44.95 | $67.64 | 1,563,500 | — | — |
| 2008-12-10 | $44.57 | $67.07 | 1,759,500 | — | — |
| 2008-12-09 | $41.45 | $62.38 | 1,555,000 | — | — |
| 2008-12-08 | $41.50 | $62.45 | 1,759,600 | — | — |
| 2008-12-05 | $41.05 | $61.77 | 1,268,700 | — | — |
| 2008-12-04 | $40.07 | $60.30 | 1,448,400 | — | — |
| 2008-12-03 | $41.26 | $62.09 | 2,178,100 | — | — |
| 2008-12-02 | $42.19 | $63.49 | 2,044,800 | — | — |
| 2008-12-01 | $42.23 | $63.55 | 1,632,700 | — | — |
| 2008-11-28 | $44.47 | $66.92 | 975,800 | — | — |
| 2008-11-26 | $44.31 | $66.68 | 1,779,000 | — | — |
| 2008-11-25 | $43.45 | $65.39 | 2,287,200 | — | — |
| 2008-11-24 | $44.44 | $66.58 | 2,007,100 | — | — |
| 2008-11-21 | $43.31 | $64.88 | 2,793,900 | — | — |
| 2008-11-20 | $42.52 | $63.70 | 3,707,200 | — | — |
| 2008-11-19 | $43.76 | $65.56 | 2,133,800 | — | — |
| 2008-11-18 | $43.03 | $64.46 | 2,086,400 | — | — |
| 2008-11-17 | $41.71 | $62.49 | 1,874,100 | — | — |
| 2008-11-14 | $42.55 | $63.74 | 2,026,900 | — | — |
| 2008-11-13 | $43.16 | $64.66 | 1,981,600 | — | — |
| 2008-11-12 | $40.29 | $60.36 | 1,299,200 | — | — |
| 2008-11-11 | $41.78 | $62.59 | 1,361,200 | — | — |
| 2008-11-10 | $42.26 | $63.31 | 1,187,200 | — | — |
| 2008-11-07 | $42.43 | $63.56 | 1,049,900 | — | — |
| 2008-11-06 | $41.58 | $62.29 | 2,189,600 | — | — |
| 2008-11-05 | $41.78 | $62.59 | 4,360,300 | — | — |
| 2008-11-04 | $38.58 | $57.80 | 2,389,600 | — | — |
| 2008-11-03 | $36.60 | $54.83 | 2,249,700 | — | — |
| 2008-10-31 | $37.36 | $55.97 | 2,094,000 | — | — |
| 2008-10-30 | $39.05 | $58.50 | 1,295,000 | — | — |
| 2008-10-29 | $38.42 | $57.56 | 1,149,600 | — | — |
| 2008-10-28 | $38.84 | $58.19 | 2,511,600 | — | — |
| 2008-10-27 | $35.41 | $53.05 | 2,040,500 | — | — |
| 2008-10-24 | $38.14 | $57.14 | 1,813,200 | — | — |
| 2008-10-23 | $40.15 | $60.15 | 2,818,900 | — | — |
| 2008-10-22 | $39.04 | $58.49 | 2,133,800 | — | — |
| 2008-10-21 | $38.81 | $58.14 | 1,556,300 | — | — |
| 2008-10-20 | $39.55 | $59.25 | 1,172,200 | — | — |
| 2008-10-17 | $38.51 | $57.69 | 1,631,200 | — | — |
| 2008-10-16 | $38.42 | $57.56 | 1,772,400 | — | — |
| 2008-10-15 | $35.99 | $53.92 | 1,668,000 | — | — |
| 2008-10-14 | $39.56 | $59.26 | 1,864,300 | — | — |
| 2008-10-13 | $41.60 | $62.32 | 2,407,100 | — | — |
| 2008-10-10 | $37.60 | $56.33 | 2,994,100 | — | — |
| 2008-10-09 | $40.50 | $60.67 | 2,001,600 | — | — |
| 2008-10-08 | $42.77 | $64.07 | 1,801,100 | — | — |
| 2008-10-07 | $43.63 | $65.36 | 1,673,900 | — | — |
| 2008-10-06 | $45.06 | $67.50 | 2,123,800 | — | — |
| 2008-10-03 | $46.38 | $69.48 | 2,049,100 | — | — |
| 2008-10-02 | $46.50 | $69.66 | 1,082,100 | — | — |
| 2008-10-01 | $47.74 | $71.52 | 1,244,700 | — | — |
| 2008-09-30 | $46.75 | $70.04 | 1,361,500 | — | — |
| 2008-09-29 | $44.79 | $67.10 | 2,494,000 | — | — |
| 2008-09-26 | $46.41 | $69.53 | 1,053,000 | — | — |
| 2008-09-25 | $46.27 | $69.32 | 1,530,700 | — | — |
| 2008-09-24 | $46.43 | $69.56 | 1,135,200 | — | — |
| 2008-09-23 | $46.84 | $70.17 | 865,700 | — | — |
| 2008-09-22 | $46.96 | $70.35 | 975,200 | — | — |
| 2008-09-19 | $47.76 | $71.55 | 3,888,600 | — | — |
| 2008-09-18 | $48.67 | $72.91 | 1,673,600 | — | — |
| 2008-09-17 | $48.00 | $71.91 | 1,674,500 | — | — |
| 2008-09-16 | $48.85 | $73.18 | 1,488,400 | — | — |
| 2008-09-15 | $48.31 | $72.37 | 1,483,400 | — | — |
| 2008-09-12 | $49.02 | $73.44 | 966,000 | — | — |
| 2008-09-11 | $48.96 | $73.35 | 1,496,800 | — | — |
| 2008-09-10 | $48.68 | $72.93 | 1,699,100 | — | — |
| 2008-09-09 | $49.50 | $74.16 | 2,162,300 | — | — |
| 2008-09-08 | $48.55 | $72.73 | 1,545,800 | — | — |
| 2008-09-05 | $48.30 | $72.36 | 1,249,200 | — | — |
| 2008-09-04 | $47.15 | $70.64 | 1,266,200 | — | — |
| 2008-09-03 | $47.77 | $71.56 | 1,666,600 | — | — |
| 2008-09-02 | $48.23 | $72.25 | 1,232,500 | — | — |
| 2008-08-29 | $47.65 | $71.38 | 732,900 | — | — |
| 2008-08-28 | $49.08 | $73.53 | 734,700 | — | — |
| 2008-08-27 | $48.48 | $72.63 | 1,293,000 | — | — |
| 2008-08-26 | $47.64 | $71.07 | 907,000 | — | — |
| 2008-08-25 | $48.12 | $71.79 | 1,091,800 | — | — |
| 2008-08-22 | $48.30 | $72.05 | 1,478,100 | — | — |
| 2008-08-21 | $48.59 | $72.49 | 1,926,700 | — | — |
| 2008-08-20 | $48.17 | $71.86 | 987,200 | — | — |
| 2008-08-19 | $48.36 | $72.14 | 1,622,100 | — | — |
| 2008-08-18 | $49.07 | $73.20 | 1,386,400 | — | — |
| 2008-08-15 | $49.62 | $74.02 | 1,910,500 | — | — |
| 2008-08-14 | $49.49 | $73.83 | 1,466,300 | — | — |
| 2008-08-13 | $49.78 | $74.26 | 1,575,400 | — | — |
| 2008-08-12 | $49.92 | $74.47 | 2,080,600 | — | — |
| 2008-08-11 | $49.12 | $73.28 | 2,943,400 | — | — |
| 2008-08-08 | $49.91 | $74.46 | 1,821,800 | — | — |
| 2008-08-07 | $49.70 | $74.14 | 3,223,900 | — | — |
| 2008-08-06 | $50.18 | $74.86 | 4,416,000 | — | — |
| 2008-08-05 | $48.18 | $71.88 | 12,192,400 | — | — |
| 2008-08-04 | $54.43 | $81.20 | 1,201,800 | — | — |
| 2008-08-01 | $54.41 | $81.17 | 1,145,700 | — | — |
| 2008-07-31 | $53.97 | $80.51 | 2,419,000 | — | — |
| 2008-07-30 | $55.06 | $82.14 | 2,254,300 | — | — |
| 2008-07-29 | $55.48 | $82.77 | 1,476,600 | — | — |
| 2008-07-28 | $55.57 | $82.90 | 868,600 | — | — |
| 2008-07-25 | $56.08 | $83.66 | 573,600 | — | — |
| 2008-07-24 | $56.56 | $84.38 | 1,049,600 | — | — |
| 2008-07-23 | $56.85 | $84.81 | 970,500 | — | — |
| 2008-07-22 | $56.57 | $84.39 | 1,871,600 | — | — |
| 2008-07-21 | $56.05 | $83.62 | 1,378,100 | — | — |
| 2008-07-18 | $57.29 | $85.47 | 1,494,000 | — | — |
| 2008-07-17 | $57.77 | $86.18 | 1,866,300 | — | — |
| 2008-07-16 | $57.90 | $86.38 | 2,235,900 | — | — |
| 2008-07-15 | $56.98 | $85.00 | 2,922,000 | — | — |
| 2008-07-14 | $55.42 | $82.68 | 2,363,000 | — | — |
| 2008-07-11 | $54.25 | $80.93 | 2,946,800 | — | — |
| 2008-07-10 | $53.10 | $79.21 | 1,381,800 | — | — |
| 2008-07-09 | $53.31 | $79.53 | 1,447,700 | — | — |
| 2008-07-08 | $53.51 | $79.83 | 1,366,600 | — | — |
| 2008-07-07 | $54.07 | $80.66 | 1,264,600 | — | — |
| 2008-07-03 | $54.07 | $80.66 | 668,400 | — | — |
| 2008-07-02 | $54.38 | $81.12 | 1,753,600 | — | — |
| 2008-07-01 | $55.23 | $82.39 | 1,536,600 | — | — |
| 2008-06-30 | $54.33 | $81.05 | 767,200 | — | — |
| 2008-06-27 | $54.12 | $80.74 | 1,412,900 | — | — |
| 2008-06-26 | $54.26 | $80.95 | 1,112,400 | — | — |
| 2008-06-25 | $55.84 | $83.30 | 935,800 | — | — |
| 2008-06-24 | $55.84 | $83.30 | 792,200 | — | — |
| 2008-06-23 | $56.02 | $83.57 | 1,370,700 | — | — |
| 2008-06-20 | $55.14 | $82.26 | 981,900 | — | — |
| 2008-06-19 | $56.11 | $83.71 | 709,100 | — | — |
| 2008-06-18 | $55.53 | $82.84 | 1,190,500 | — | — |
| 2008-06-17 | $54.83 | $81.80 | 1,362,800 | — | — |
| 2008-06-16 | $56.01 | $83.56 | 1,213,100 | — | — |
| 2008-06-13 | $57.72 | $86.11 | 1,223,900 | — | — |
| 2008-06-12 | $57.97 | $86.48 | 1,891,500 | — | — |
| 2008-06-11 | $56.62 | $84.47 | 1,000,700 | — | — |
| 2008-06-10 | $57.72 | $86.11 | 1,663,800 | — | — |
| 2008-06-09 | $58.63 | $87.46 | 1,113,800 | — | — |
| 2008-06-06 | $58.07 | $86.63 | 1,715,600 | — | — |
| 2008-06-05 | $59.26 | $88.40 | 1,739,100 | — | — |
| 2008-06-04 | $58.33 | $87.02 | 1,867,000 | — | — |
| 2008-06-03 | $57.83 | $86.27 | 1,042,100 | — | — |
| 2008-06-02 | $57.72 | $86.11 | 754,700 | — | — |
| 2008-05-30 | $58.00 | $86.52 | 1,496,100 | — | — |
| 2008-05-29 | $57.88 | $86.35 | 1,134,200 | — | — |
| 2008-05-28 | $57.26 | $85.42 | 1,262,100 | — | — |
| 2008-05-27 | $58.21 | $86.54 | 1,160,100 | — | — |
| 2008-05-23 | $58.32 | $86.70 | 2,056,800 | — | — |
| 2008-05-22 | $58.05 | $86.30 | 1,058,300 | — | — |
| 2008-05-21 | $56.50 | $84.00 | 935,500 | — | — |
| 2008-05-20 | $56.29 | $83.69 | 1,101,000 | — | — |
| 2008-05-19 | $57.14 | $84.95 | 1,003,300 | — | — |
| 2008-05-16 | $58.03 | $86.27 | 638,200 | — | — |
| 2008-05-15 | $57.76 | $85.87 | 979,900 | — | — |
| 2008-05-14 | $57.16 | $84.98 | 860,900 | — | — |
| 2008-05-13 | $57.79 | $85.92 | 1,119,500 | — | — |
| 2008-05-12 | $57.06 | $84.83 | 1,093,700 | — | — |
| 2008-05-09 | $56.00 | $83.25 | 756,600 | — | — |
| 2008-05-08 | $56.10 | $83.40 | 1,184,000 | — | — |
| 2008-05-07 | $54.59 | $81.16 | 1,703,500 | — | — |
| 2008-05-06 | $57.10 | $84.89 | 2,948,500 | — | — |
| 2008-05-05 | $53.16 | $79.03 | 1,445,700 | — | — |
| 2008-05-02 | $53.50 | $79.54 | 1,181,400 | — | — |
| 2008-05-01 | $54.27 | $80.68 | 1,525,300 | — | — |
| 2008-04-30 | $54.84 | $81.53 | 1,190,200 | — | — |
| 2008-04-29 | $54.09 | $80.41 | 738,400 | — | — |
| 2008-04-28 | $53.99 | $80.27 | 1,087,300 | — | — |
| 2008-04-25 | $54.66 | $81.26 | 869,300 | — | — |
| 2008-04-24 | $54.91 | $81.63 | 675,400 | — | — |
| 2008-04-23 | $56.00 | $83.25 | 1,135,600 | — | — |
| 2008-04-22 | $55.57 | $82.61 | 1,113,700 | — | — |
| 2008-04-21 | $55.96 | $83.19 | 1,419,300 | — | — |
| 2008-04-18 | $55.72 | $82.84 | 1,435,300 | — | — |
| 2008-04-17 | $54.87 | $81.57 | 1,037,800 | — | — |
| 2008-04-16 | $54.21 | $80.59 | 708,500 | — | — |
| 2008-04-15 | $54.32 | $80.76 | 776,400 | — | — |
| 2008-04-14 | $54.00 | $80.28 | 554,200 | — | — |
| 2008-04-11 | $54.13 | $80.47 | 628,700 | — | — |
| 2008-04-10 | $54.65 | $81.25 | 1,136,700 | — | — |
| 2008-04-09 | $53.34 | $79.30 | 553,700 | — | — |
| 2008-04-08 | $54.14 | $80.49 | 677,600 | — | — |
| 2008-04-07 | $54.09 | $80.41 | 643,000 | — | — |
| 2008-04-04 | $54.48 | $80.99 | 1,432,000 | — | — |
| 2008-04-03 | $53.79 | $79.97 | 875,800 | — | — |
| 2008-04-02 | $53.94 | $80.19 | 708,400 | — | — |
| 2008-04-01 | $54.05 | $80.36 | 1,026,400 | — | — |
| 2008-03-31 | $52.57 | $78.15 | 1,128,500 | — | — |
| 2008-03-28 | $53.24 | $79.15 | 807,500 | — | — |
| 2008-03-27 | $53.39 | $79.37 | 1,116,700 | — | — |
| 2008-03-26 | $53.95 | $80.21 | 688,200 | — | — |
| 2008-03-25 | $54.25 | $80.65 | 799,300 | — | — |
| 2008-03-24 | $54.44 | $80.93 | 1,263,100 | — | — |
| 2008-03-20 | $52.32 | $77.78 | 1,436,600 | — | — |
| 2008-03-19 | $52.08 | $77.43 | 1,500,400 | — | — |
| 2008-03-18 | $52.56 | $78.14 | 1,096,200 | — | — |
| 2008-03-17 | $50.94 | $75.73 | 1,563,400 | — | — |
| 2008-03-14 | $52.26 | $77.69 | 1,441,600 | — | — |
| 2008-03-13 | $53.25 | $79.17 | 1,863,600 | — | — |
| 2008-03-12 | $53.15 | $79.02 | 2,009,100 | — | — |
| 2008-03-11 | $51.49 | $76.55 | 1,449,000 | — | — |
| 2008-03-10 | $51.22 | $76.15 | 1,449,600 | — | — |
| 2008-03-07 | $50.57 | $75.18 | 1,597,900 | — | — |
| 2008-03-06 | $51.09 | $75.95 | 1,772,500 | — | — |
| 2008-03-05 | $52.70 | $78.35 | 2,433,900 | — | — |
| 2008-03-04 | $53.52 | $79.57 | 1,712,800 | — | — |
| 2008-03-03 | $52.81 | $78.51 | 1,544,400 | — | — |
| 2008-02-29 | $53.96 | $80.22 | 1,726,100 | — | — |
| 2008-02-28 | $54.25 | $80.65 | 1,421,800 | — | — |
| 2008-02-27 | $53.40 | $79.39 | 1,200,100 | — | — |
| 2008-02-26 | $53.01 | $78.57 | 930,500 | — | — |
| 2008-02-25 | $52.88 | $78.38 | 1,196,200 | — | — |
| 2008-02-22 | $52.91 | $78.42 | 1,339,300 | — | — |
| 2008-02-21 | $51.62 | $76.51 | 1,229,100 | — | — |
| 2008-02-20 | $52.46 | $77.76 | 1,722,500 | — | — |
| 2008-02-19 | $52.83 | $78.30 | 2,253,400 | — | — |
| 2008-02-15 | $50.99 | $75.58 | 1,218,900 | — | — |
| 2008-02-14 | $50.80 | $75.30 | 2,553,100 | — | — |
| 2008-02-13 | $50.47 | $74.81 | 2,729,800 | — | — |
| 2008-02-12 | $49.66 | $73.61 | 3,773,000 | — | — |
| 2008-02-11 | $45.36 | $67.23 | 635,000 | — | — |
| 2008-02-08 | $45.12 | $66.88 | 886,800 | — | — |
| 2008-02-07 | $44.95 | $66.62 | 1,262,200 | — | — |
| 2008-02-06 | $44.78 | $66.37 | 1,458,700 | — | — |
| 2008-02-05 | $44.18 | $65.48 | 954,900 | — | — |
| 2008-02-04 | $45.67 | $67.69 | 784,800 | — | — |
| 2008-02-01 | $45.83 | $67.93 | 1,081,500 | — | — |
| 2008-01-31 | $44.67 | $66.21 | 1,454,100 | — | — |
| 2008-01-30 | $44.36 | $65.75 | 1,364,100 | — | — |
| 2008-01-29 | $45.05 | $66.77 | 1,039,900 | — | — |
| 2008-01-28 | $44.92 | $66.58 | 1,455,400 | — | — |
| 2008-01-25 | $43.96 | $65.16 | 2,081,900 | — | — |
| 2008-01-24 | $44.14 | $65.42 | 1,947,300 | — | — |
| 2008-01-23 | $45.26 | $67.08 | 2,924,800 | — | — |
| 2008-01-22 | $45.00 | $66.70 | 3,277,900 | — | — |
| 2008-01-18 | $46.20 | $68.48 | 2,559,700 | — | — |
| 2008-01-17 | $47.54 | $70.46 | 3,173,800 | — | — |
| 2008-01-16 | $50.86 | $75.38 | 2,540,700 | — | — |
| 2008-01-15 | $48.89 | $72.46 | 1,755,000 | — | — |
| 2008-01-14 | $48.82 | $72.36 | 1,309,700 | — | — |
| 2008-01-11 | $49.70 | $73.67 | 1,828,900 | — | — |
| 2008-01-10 | $51.18 | $75.86 | 1,292,000 | — | — |
| 2008-01-09 | $50.81 | $75.31 | 1,947,600 | — | — |
| 2008-01-08 | $51.40 | $76.18 | 2,239,900 | — | — |
| 2008-01-07 | $51.61 | $76.50 | 2,385,800 | — | — |
| 2008-01-04 | $50.69 | $75.13 | 1,412,600 | — | — |
| 2008-01-03 | $50.81 | $75.31 | 1,712,200 | — | — |
| 2008-01-02 | $50.33 | $74.60 | 1,054,200 | — | — |