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
- 1982-02-16 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 | $42.57 | $51.30 | 4,673,100 | — | — |
| 2008-12-30 | $42.13 | $50.77 | 6,432,800 | — | — |
| 2008-12-29 | $41.51 | $50.03 | 4,483,800 | — | — |
| 2008-12-26 | $41.63 | $50.17 | 2,479,600 | — | — |
| 2008-12-24 | $41.86 | $50.45 | 3,257,800 | — | — |
| 2008-12-23 | $41.99 | $50.61 | 5,789,100 | — | — |
| 2008-12-22 | $41.82 | $50.40 | 13,503,200 | — | — |
| 2008-12-19 | $43.53 | $52.46 | 10,829,700 | — | — |
| 2008-12-18 | $44.16 | $53.22 | 9,799,300 | — | — |
| 2008-12-17 | $43.55 | $52.49 | 8,458,400 | — | — |
| 2008-12-16 | $42.44 | $51.15 | 8,312,800 | — | — |
| 2008-12-15 | $41.94 | $50.55 | 7,148,700 | — | — |
| 2008-12-12 | $42.41 | $51.11 | 5,059,000 | — | — |
| 2008-12-11 | $42.16 | $50.81 | 7,784,900 | — | — |
| 2008-12-10 | $42.47 | $51.18 | 8,950,400 | — | — |
| 2008-12-09 | $41.97 | $50.58 | 8,352,800 | — | — |
| 2008-12-08 | $43.15 | $52.00 | 10,476,200 | — | — |
| 2008-12-05 | $43.26 | $52.14 | 9,488,300 | — | — |
| 2008-12-04 | $42.00 | $50.62 | 7,072,700 | — | — |
| 2008-12-03 | $43.41 | $52.32 | 7,431,900 | — | — |
| 2008-12-02 | $42.52 | $51.24 | 5,987,400 | — | — |
| 2008-12-01 | $41.35 | $49.83 | 7,104,700 | — | — |
| 2008-11-28 | $43.15 | $52.00 | 3,414,100 | — | — |
| 2008-11-26 | $43.08 | $51.92 | 9,212,600 | — | — |
| 2008-11-25 | $42.45 | $51.16 | 9,550,600 | — | — |
| 2008-11-24 | $42.12 | $50.76 | 9,293,300 | — | — |
| 2008-11-21 | $41.91 | $50.51 | 11,211,500 | — | — |
| 2008-11-20 | $41.91 | $50.51 | 11,712,500 | — | — |
| 2008-11-19 | $41.80 | $50.38 | 9,152,800 | — | — |
| 2008-11-18 | $42.19 | $50.85 | 7,507,600 | — | — |
| 2008-11-17 | $42.88 | $51.68 | 6,857,300 | — | — |
| 2008-11-14 | $42.91 | $51.71 | 7,557,100 | — | — |
| 2008-11-13 | $43.91 | $52.92 | 7,779,700 | — | — |
| 2008-11-12 | $42.28 | $50.95 | 5,141,800 | — | — |
| 2008-11-11 | $42.98 | $51.80 | 5,509,800 | — | — |
| 2008-11-10 | $42.87 | $51.67 | 4,033,300 | — | — |
| 2008-11-07 | $42.55 | $51.28 | 5,595,300 | — | — |
| 2008-11-06 | $40.60 | $48.79 | 8,324,000 | — | — |
| 2008-11-05 | $40.67 | $48.87 | 6,142,900 | — | — |
| 2008-11-04 | $42.83 | $51.47 | 6,266,800 | — | — |
| 2008-11-03 | $42.95 | $51.61 | 4,248,000 | — | — |
| 2008-10-31 | $42.88 | $51.53 | 9,443,500 | — | — |
| 2008-10-30 | $41.64 | $50.04 | 8,527,800 | — | — |
| 2008-10-29 | $39.54 | $47.52 | 8,083,800 | — | — |
| 2008-10-28 | $40.15 | $48.25 | 12,075,100 | — | — |
| 2008-10-27 | $37.78 | $45.40 | 7,670,900 | — | — |
| 2008-10-24 | $38.70 | $46.51 | 8,421,600 | — | — |
| 2008-10-23 | $39.99 | $48.06 | 8,175,600 | — | — |
| 2008-10-22 | $40.44 | $48.60 | 6,832,700 | — | — |
| 2008-10-21 | $41.05 | $49.33 | 5,691,100 | — | — |
| 2008-10-20 | $41.33 | $49.67 | 6,869,500 | — | — |
| 2008-10-17 | $40.32 | $48.45 | 9,764,200 | — | — |
| 2008-10-16 | $40.74 | $48.96 | 12,090,700 | — | — |
| 2008-10-15 | $37.96 | $45.62 | 11,384,700 | — | — |
| 2008-10-14 | $41.41 | $49.76 | 7,939,100 | — | — |
| 2008-10-13 | $41.75 | $50.17 | 9,625,400 | — | — |
| 2008-10-10 | $38.49 | $46.25 | 16,644,000 | — | — |
| 2008-10-09 | $40.18 | $48.28 | 10,159,500 | — | — |
| 2008-10-08 | $42.91 | $51.57 | 9,224,400 | — | — |
| 2008-10-07 | $43.02 | $51.70 | 9,203,700 | — | — |
| 2008-10-06 | $43.60 | $52.39 | 13,736,700 | — | — |
| 2008-10-03 | $46.08 | $55.37 | 7,291,500 | — | — |
| 2008-10-02 | $45.89 | $55.15 | 8,262,000 | — | — |
| 2008-10-01 | $46.77 | $56.20 | 6,527,200 | — | — |
| 2008-09-30 | $45.79 | $55.03 | 9,323,500 | — | — |
| 2008-09-29 | $43.36 | $52.11 | 11,960,800 | — | — |
| 2008-09-26 | $46.03 | $55.31 | 5,641,100 | — | — |
| 2008-09-25 | $45.72 | $54.94 | 7,112,500 | — | — |
| 2008-09-24 | $45.39 | $54.55 | 5,452,700 | — | — |
| 2008-09-23 | $44.61 | $53.61 | 5,797,500 | — | — |
| 2008-09-22 | $44.27 | $53.20 | 9,779,800 | — | — |
| 2008-09-19 | $46.07 | $55.36 | 14,981,600 | — | — |
| 2008-09-18 | $45.80 | $55.04 | 13,545,800 | — | — |
| 2008-09-17 | $44.71 | $53.73 | 9,981,900 | — | — |
| 2008-09-16 | $45.96 | $55.23 | 10,219,900 | — | — |
| 2008-09-15 | $45.80 | $55.04 | 10,204,100 | — | — |
| 2008-09-12 | $46.57 | $55.96 | 6,871,400 | — | — |
| 2008-09-11 | $46.67 | $56.08 | 6,144,400 | — | — |
| 2008-09-10 | $46.16 | $55.47 | 4,805,500 | — | — |
| 2008-09-09 | $46.27 | $55.60 | 5,465,800 | — | — |
| 2008-09-08 | $46.82 | $56.26 | 6,020,000 | — | — |
| 2008-09-05 | $47.56 | $57.15 | 7,196,800 | — | — |
| 2008-09-04 | $47.92 | $57.59 | 6,532,800 | — | — |
| 2008-09-03 | $48.04 | $57.73 | 7,249,000 | — | — |
| 2008-09-02 | $47.07 | $56.56 | 5,461,300 | — | — |
| 2008-08-29 | $47.34 | $56.89 | 3,602,700 | — | — |
| 2008-08-28 | $47.50 | $57.08 | 3,165,700 | — | — |
| 2008-08-27 | $47.74 | $57.37 | 4,752,300 | — | — |
| 2008-08-26 | $46.87 | $56.32 | 3,721,200 | — | — |
| 2008-08-25 | $46.58 | $55.98 | 4,592,100 | — | — |
| 2008-08-22 | $46.79 | $56.23 | 4,586,700 | — | — |
| 2008-08-21 | $46.58 | $55.98 | 5,010,600 | — | — |
| 2008-08-20 | $47.46 | $57.03 | 4,459,800 | — | — |
| 2008-08-19 | $47.78 | $57.42 | 5,491,600 | — | — |
| 2008-08-18 | $48.06 | $57.75 | 6,518,600 | — | — |
| 2008-08-15 | $48.32 | $58.07 | 6,579,700 | — | — |
| 2008-08-14 | $47.72 | $57.35 | 7,436,000 | — | — |
| 2008-08-13 | $46.58 | $55.98 | 4,290,100 | — | — |
| 2008-08-12 | $46.41 | $55.77 | 3,868,300 | — | — |
| 2008-08-11 | $46.79 | $56.23 | 5,023,900 | — | — |
| 2008-08-08 | $47.28 | $56.82 | 4,131,200 | — | — |
| 2008-08-07 | $46.99 | $56.47 | 5,913,400 | — | — |
| 2008-08-06 | $46.94 | $56.41 | 5,529,100 | — | — |
| 2008-08-05 | $46.87 | $56.32 | 6,601,500 | — | — |
| 2008-08-04 | $46.01 | $55.29 | 6,289,700 | — | — |
| 2008-08-01 | $46.09 | $55.39 | 8,658,800 | — | — |
| 2008-07-31 | $44.84 | $53.73 | 6,379,200 | — | — |
| 2008-07-30 | $44.05 | $52.78 | 6,345,100 | — | — |
| 2008-07-29 | $44.58 | $53.42 | 8,328,500 | — | — |
| 2008-07-28 | $45.77 | $54.84 | 6,154,200 | — | — |
| 2008-07-25 | $46.18 | $55.33 | 7,730,200 | — | — |
| 2008-07-24 | $45.10 | $54.04 | 7,639,400 | — | — |
| 2008-07-23 | $46.53 | $55.75 | 15,818,700 | — | — |
| 2008-07-22 | $44.09 | $52.83 | 13,330,700 | — | — |
| 2008-07-21 | $43.70 | $52.36 | 12,848,600 | — | — |
| 2008-07-18 | $42.87 | $51.37 | 39,007,800 | — | — |
| 2008-07-17 | $41.05 | $49.19 | 13,142,500 | — | — |
| 2008-07-16 | $42.41 | $50.82 | 8,232,500 | — | — |
| 2008-07-15 | $42.27 | $50.65 | 5,640,800 | — | — |
| 2008-07-14 | $41.60 | $49.85 | 8,659,600 | — | — |
| 2008-07-11 | $41.78 | $50.06 | 16,486,000 | — | — |
| 2008-07-10 | $45.00 | $53.92 | 5,973,800 | — | — |
| 2008-07-09 | $44.35 | $53.14 | 4,786,200 | — | — |
| 2008-07-08 | $45.01 | $53.93 | 17,526,600 | — | — |
| 2008-07-07 | $43.18 | $51.74 | 26,803,000 | — | — |
| 2008-07-03 | $47.20 | $56.56 | 5,638,500 | — | — |
| 2008-07-02 | $46.93 | $56.23 | 7,124,400 | — | — |
| 2008-07-01 | $46.99 | $56.30 | 8,689,400 | — | — |
| 2008-06-30 | $45.80 | $54.88 | 5,562,000 | — | — |
| 2008-06-27 | $45.20 | $54.16 | 5,074,400 | — | — |
| 2008-06-26 | $45.44 | $54.45 | 7,746,900 | — | — |
| 2008-06-25 | $45.01 | $53.93 | 4,855,300 | — | — |
| 2008-06-24 | $44.81 | $53.69 | 6,512,300 | — | — |
| 2008-06-23 | $44.69 | $53.55 | 3,989,400 | — | — |
| 2008-06-20 | $44.18 | $52.94 | 6,630,500 | — | — |
| 2008-06-19 | $45.00 | $53.92 | 5,348,800 | — | — |
| 2008-06-18 | $44.72 | $53.58 | 5,718,200 | — | — |
| 2008-06-17 | $45.05 | $53.98 | 7,328,200 | — | — |
| 2008-06-16 | $44.73 | $53.60 | 11,381,000 | — | — |
| 2008-06-13 | $42.50 | $50.92 | 5,297,600 | — | — |
| 2008-06-12 | $42.26 | $50.64 | 7,552,200 | — | — |
| 2008-06-11 | $42.99 | $51.51 | 7,013,300 | — | — |
| 2008-06-10 | $43.62 | $52.27 | 6,995,200 | — | — |
| 2008-06-09 | $44.76 | $53.63 | 3,612,800 | — | — |
| 2008-06-06 | $45.05 | $53.98 | 4,237,500 | — | — |
| 2008-06-05 | $45.98 | $55.09 | 9,238,800 | — | — |
| 2008-06-04 | $45.00 | $53.92 | 6,108,800 | — | — |
| 2008-06-03 | $44.61 | $53.45 | 4,553,400 | — | — |
| 2008-06-02 | $45.32 | $54.30 | 3,069,300 | — | — |
| 2008-05-30 | $45.73 | $54.79 | 4,105,200 | — | — |
| 2008-05-29 | $45.12 | $54.06 | 5,648,900 | — | — |
| 2008-05-28 | $45.24 | $54.21 | 4,806,400 | — | — |
| 2008-05-27 | $45.68 | $54.73 | 3,648,500 | — | — |
| 2008-05-23 | $45.14 | $54.09 | 2,507,900 | — | — |
| 2008-05-22 | $45.61 | $54.65 | 4,504,600 | — | — |
| 2008-05-21 | $45.83 | $54.91 | 6,215,800 | — | — |
| 2008-05-20 | $45.93 | $55.03 | 3,244,600 | — | — |
| 2008-05-19 | $46.31 | $55.49 | 3,700,800 | — | — |
| 2008-05-16 | $46.51 | $55.73 | 5,904,300 | — | — |
| 2008-05-15 | $45.27 | $54.24 | 3,826,900 | — | — |
| 2008-05-14 | $44.97 | $53.88 | 4,369,000 | — | — |
| 2008-05-13 | $44.85 | $53.74 | 4,092,400 | — | — |
| 2008-05-12 | $44.71 | $53.42 | 5,216,000 | — | — |
| 2008-05-09 | $45.24 | $54.05 | 2,750,300 | — | — |
| 2008-05-08 | $45.56 | $54.43 | 4,207,000 | — | — |
| 2008-05-07 | $45.21 | $54.01 | 7,468,000 | — | — |
| 2008-05-06 | $46.71 | $55.80 | 8,321,500 | — | — |
| 2008-05-05 | $47.32 | $56.53 | 3,299,000 | — | — |
| 2008-05-02 | $47.16 | $56.34 | 4,341,300 | — | — |
| 2008-05-01 | $47.60 | $56.87 | 4,677,500 | — | — |
| 2008-04-30 | $46.78 | $55.89 | 6,812,300 | — | — |
| 2008-04-29 | $45.74 | $54.65 | 3,707,000 | — | — |
| 2008-04-28 | $45.83 | $54.75 | 4,074,300 | — | — |
| 2008-04-25 | $45.83 | $54.75 | 3,159,600 | — | — |
| 2008-04-24 | $45.86 | $54.79 | 5,768,600 | — | — |
| 2008-04-23 | $46.49 | $55.54 | 3,597,500 | — | — |
| 2008-04-22 | $46.79 | $55.90 | 2,994,600 | — | — |
| 2008-04-21 | $47.01 | $56.16 | 3,781,400 | — | — |
| 2008-04-18 | $47.09 | $56.26 | 7,318,900 | — | — |
| 2008-04-17 | $46.36 | $55.39 | 3,904,400 | — | — |
| 2008-04-16 | $46.55 | $55.61 | 5,502,600 | — | — |
| 2008-04-15 | $46.01 | $54.97 | 3,950,300 | — | — |
| 2008-04-14 | $46.27 | $55.28 | 3,882,700 | — | — |
| 2008-04-11 | $46.74 | $55.84 | 9,401,100 | — | — |
| 2008-04-10 | $46.12 | $55.10 | 4,272,700 | — | — |
| 2008-04-09 | $45.56 | $54.43 | 2,329,000 | — | — |
| 2008-04-08 | $45.94 | $54.88 | 3,375,000 | — | — |
| 2008-04-07 | $46.25 | $55.26 | 4,166,600 | — | — |
| 2008-04-04 | $47.11 | $56.28 | 4,609,900 | — | — |
| 2008-04-03 | $46.61 | $55.69 | 3,589,600 | — | — |
| 2008-04-02 | $47.09 | $56.26 | 4,641,800 | — | — |
| 2008-04-01 | $47.29 | $56.50 | 5,317,400 | — | — |
| 2008-03-31 | $46.19 | $55.18 | 5,993,600 | — | — |
| 2008-03-28 | $46.01 | $54.97 | 4,346,200 | — | — |
| 2008-03-27 | $46.64 | $55.72 | 6,448,600 | — | — |
| 2008-03-26 | $45.50 | $54.36 | 5,147,000 | — | — |
| 2008-03-25 | $45.77 | $54.68 | 5,364,800 | — | — |
| 2008-03-24 | $45.73 | $54.63 | 7,256,600 | — | — |
| 2008-03-20 | $46.24 | $55.24 | 6,171,300 | — | — |
| 2008-03-19 | $46.10 | $55.08 | 5,043,800 | — | — |
| 2008-03-18 | $46.58 | $55.65 | 5,750,400 | — | — |
| 2008-03-17 | $45.03 | $53.80 | 7,190,600 | — | — |
| 2008-03-14 | $45.51 | $54.37 | 6,794,100 | — | — |
| 2008-03-13 | $46.32 | $55.34 | 6,382,900 | — | — |
| 2008-03-12 | $46.88 | $56.01 | 4,286,800 | — | — |
| 2008-03-11 | $47.31 | $56.52 | 6,284,700 | — | — |
| 2008-03-10 | $46.59 | $55.66 | 4,091,300 | — | — |
| 2008-03-07 | $47.75 | $57.05 | 5,509,800 | — | — |
| 2008-03-06 | $47.75 | $57.05 | 5,286,500 | — | — |
| 2008-03-05 | $49.49 | $59.13 | 4,392,900 | — | — |
| 2008-03-04 | $49.02 | $58.56 | 6,293,200 | — | — |
| 2008-03-03 | $48.75 | $58.24 | 4,706,700 | — | — |
| 2008-02-29 | $49.07 | $58.62 | 5,529,600 | — | — |
| 2008-02-28 | $49.40 | $59.02 | 3,854,300 | — | — |
| 2008-02-27 | $49.58 | $59.23 | 5,418,900 | — | — |
| 2008-02-26 | $49.65 | $59.32 | 6,346,000 | — | — |
| 2008-02-25 | $49.53 | $59.17 | 7,517,100 | — | — |
| 2008-02-22 | $48.84 | $58.35 | 5,703,700 | — | — |
| 2008-02-21 | $47.90 | $57.23 | 5,078,400 | — | — |
| 2008-02-20 | $47.95 | $57.29 | 5,424,700 | — | — |
| 2008-02-19 | $47.79 | $57.10 | 5,385,100 | — | — |
| 2008-02-15 | $46.91 | $56.04 | 5,379,600 | — | — |
| 2008-02-14 | $47.04 | $56.05 | 4,170,200 | — | — |
| 2008-02-13 | $47.64 | $56.76 | 6,391,100 | — | — |
| 2008-02-12 | $46.53 | $55.44 | 8,043,400 | — | — |
| 2008-02-11 | $46.90 | $55.88 | 6,922,300 | — | — |
| 2008-02-08 | $46.64 | $55.57 | 3,650,700 | — | — |
| 2008-02-07 | $46.52 | $55.43 | 6,364,300 | — | — |
| 2008-02-06 | $46.20 | $55.05 | 5,220,600 | — | — |
| 2008-02-05 | $45.98 | $54.79 | 8,400,500 | — | — |
| 2008-02-04 | $46.45 | $55.35 | 6,132,700 | — | — |
| 2008-02-01 | $45.58 | $54.31 | 5,528,900 | — | — |
| 2008-01-31 | $46.04 | $54.86 | 6,960,600 | — | — |
| 2008-01-30 | $44.82 | $53.40 | 8,288,400 | — | — |
| 2008-01-29 | $44.39 | $52.89 | 6,611,200 | — | — |
| 2008-01-28 | $43.99 | $52.42 | 6,070,900 | — | — |
| 2008-01-25 | $44.18 | $52.64 | 6,254,100 | — | — |
| 2008-01-24 | $45.13 | $53.77 | 8,664,700 | — | — |
| 2008-01-23 | $44.78 | $53.36 | 14,462,400 | — | — |
| 2008-01-22 | $45.88 | $54.67 | 13,223,400 | — | — |
| 2008-01-18 | $48.12 | $57.34 | 11,980,400 | — | — |
| 2008-01-17 | $47.84 | $57.00 | 8,217,800 | — | — |
| 2008-01-16 | $47.45 | $56.54 | 6,938,200 | — | — |
| 2008-01-15 | $47.00 | $56.00 | 6,540,100 | — | — |
| 2008-01-14 | $47.46 | $56.55 | 6,768,400 | — | — |
| 2008-01-11 | $47.98 | $57.17 | 8,816,000 | — | — |
| 2008-01-10 | $47.41 | $56.49 | 13,199,300 | — | — |
| 2008-01-09 | $49.65 | $59.16 | 9,129,700 | — | — |
| 2008-01-08 | $49.26 | $58.69 | 10,514,100 | — | — |
| 2008-01-07 | $47.91 | $57.09 | 7,807,500 | — | — |
| 2008-01-04 | $47.83 | $56.99 | 6,844,900 | — | — |
| 2008-01-03 | $48.72 | $58.05 | 10,738,300 | — | — |
| 2008-01-02 | $47.00 | $56.00 | 7,528,900 | — | — |