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
- 1973-02-21 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 | $34.53 | $51.19 | 6,760,700 | — | — |
| 2008-12-30 | $33.55 | $49.74 | 6,320,300 | — | — |
| 2008-12-29 | $32.39 | $48.02 | 9,485,100 | — | — |
| 2008-12-26 | $32.24 | $47.80 | 4,192,600 | — | — |
| 2008-12-24 | $32.35 | $47.96 | 3,710,000 | — | — |
| 2008-12-23 | $31.95 | $47.37 | 7,348,000 | — | — |
| 2008-12-22 | $32.78 | $48.60 | 11,044,200 | — | — |
| 2008-12-19 | $34.42 | $51.03 | 12,705,100 | — | — |
| 2008-12-18 | $35.42 | $52.51 | 13,750,900 | — | — |
| 2008-12-17 | $35.73 | $52.97 | 10,679,600 | — | — |
| 2008-12-16 | $36.14 | $53.58 | 9,943,300 | — | — |
| 2008-12-15 | $34.69 | $51.43 | 10,937,800 | — | — |
| 2008-12-12 | $35.84 | $53.13 | 19,630,200 | — | — |
| 2008-12-11 | $37.55 | $55.67 | 19,666,800 | — | — |
| 2008-12-10 | $38.85 | $57.60 | 14,153,400 | — | — |
| 2008-12-09 | $37.98 | $56.31 | 19,069,000 | — | — |
| 2008-12-08 | $38.32 | $56.81 | 21,197,200 | — | — |
| 2008-12-05 | $34.96 | $51.83 | 13,721,300 | — | — |
| 2008-12-04 | $34.04 | $50.46 | 15,762,900 | — | — |
| 2008-12-03 | $34.48 | $51.12 | 18,550,300 | — | — |
| 2008-12-02 | $31.53 | $46.74 | 14,624,800 | — | — |
| 2008-12-01 | $29.54 | $43.79 | 14,257,200 | — | — |
| 2008-11-28 | $33.76 | $50.05 | 5,241,800 | — | — |
| 2008-11-26 | $35.13 | $52.08 | 14,860,000 | — | — |
| 2008-11-25 | $32.01 | $47.46 | 16,165,100 | — | — |
| 2008-11-24 | $30.44 | $45.13 | 19,557,000 | — | — |
| 2008-11-21 | $28.08 | $41.63 | 22,217,200 | — | — |
| 2008-11-20 | $28.00 | $41.51 | 25,409,100 | — | — |
| 2008-11-19 | $26.96 | $39.97 | 39,770,700 | — | — |
| 2008-11-18 | $30.06 | $44.56 | 20,321,900 | — | — |
| 2008-11-17 | $31.68 | $46.73 | 18,703,500 | — | — |
| 2008-11-14 | $33.03 | $48.72 | 11,809,100 | — | — |
| 2008-11-13 | $35.33 | $52.11 | 13,471,400 | — | — |
| 2008-11-12 | $33.28 | $49.09 | 10,225,400 | — | — |
| 2008-11-11 | $35.85 | $52.88 | 7,316,000 | — | — |
| 2008-11-10 | $36.29 | $53.53 | 7,090,100 | — | — |
| 2008-11-07 | $36.52 | $53.87 | 8,797,600 | — | — |
| 2008-11-06 | $35.47 | $52.32 | 16,987,400 | — | — |
| 2008-11-05 | $37.75 | $55.68 | 11,120,900 | — | — |
| 2008-11-04 | $41.35 | $60.99 | 12,090,600 | — | — |
| 2008-11-03 | $39.32 | $58.00 | 6,305,600 | — | — |
| 2008-10-31 | $40.12 | $59.18 | 15,085,200 | — | — |
| 2008-10-30 | $38.39 | $56.63 | 17,746,200 | — | — |
| 2008-10-29 | $40.72 | $60.06 | 30,513,000 | — | — |
| 2008-10-28 | $38.51 | $56.80 | 24,190,600 | — | — |
| 2008-10-27 | $32.69 | $48.22 | 10,662,000 | — | — |
| 2008-10-24 | $32.92 | $48.56 | 13,003,600 | — | — |
| 2008-10-23 | $33.93 | $50.05 | 16,405,800 | — | — |
| 2008-10-22 | $33.41 | $49.28 | 18,308,500 | — | — |
| 2008-10-21 | $37.70 | $55.61 | 8,799,700 | — | — |
| 2008-10-20 | $38.07 | $56.15 | 13,263,900 | — | — |
| 2008-10-17 | $39.37 | $58.07 | 15,725,700 | — | — |
| 2008-10-16 | $37.91 | $55.92 | 22,895,800 | — | — |
| 2008-10-15 | $35.72 | $52.69 | 14,951,700 | — | — |
| 2008-10-14 | $39.78 | $58.68 | 14,480,700 | — | — |
| 2008-10-13 | $40.81 | $60.20 | 15,275,700 | — | — |
| 2008-10-10 | $37.00 | $54.58 | 26,265,300 | — | — |
| 2008-10-09 | $37.53 | $55.36 | 17,929,900 | — | — |
| 2008-10-08 | $41.30 | $60.92 | 30,508,100 | — | — |
| 2008-10-07 | $39.86 | $58.79 | 24,995,600 | — | — |
| 2008-10-06 | $42.35 | $62.47 | 23,778,600 | — | — |
| 2008-10-03 | $43.66 | $64.40 | 20,846,400 | — | — |
| 2008-10-02 | $44.70 | $65.93 | 14,700,100 | — | — |
| 2008-10-01 | $47.24 | $69.68 | 14,274,600 | — | — |
| 2008-09-30 | $49.05 | $72.35 | 11,575,300 | — | — |
| 2008-09-29 | $47.35 | $69.84 | 16,435,100 | — | — |
| 2008-09-26 | $51.47 | $75.92 | 9,732,700 | — | — |
| 2008-09-25 | $50.22 | $74.08 | 10,043,500 | — | — |
| 2008-09-24 | $49.26 | $72.66 | 8,456,700 | — | — |
| 2008-09-23 | $49.51 | $73.03 | 14,111,400 | — | — |
| 2008-09-22 | $49.80 | $73.46 | 21,086,200 | — | — |
| 2008-09-19 | $53.32 | $78.65 | 23,299,000 | — | — |
| 2008-09-18 | $55.53 | $81.91 | 22,351,300 | — | — |
| 2008-09-17 | $53.59 | $79.05 | 20,772,200 | — | — |
| 2008-09-16 | $57.87 | $85.36 | 21,043,700 | — | — |
| 2008-09-15 | $55.40 | $81.72 | 14,412,300 | — | — |
| 2008-09-12 | $57.26 | $84.46 | 9,796,500 | — | — |
| 2008-09-11 | $57.63 | $85.01 | 12,735,400 | — | — |
| 2008-09-10 | $56.74 | $83.69 | 12,857,300 | — | — |
| 2008-09-09 | $56.22 | $82.93 | 23,753,700 | — | — |
| 2008-09-08 | $57.89 | $85.39 | 20,146,600 | — | — |
| 2008-09-05 | $55.03 | $81.17 | 15,556,100 | — | — |
| 2008-09-04 | $53.83 | $79.40 | 15,770,900 | — | — |
| 2008-09-03 | $55.01 | $81.14 | 9,458,000 | — | — |
| 2008-09-02 | $55.04 | $81.19 | 12,917,100 | — | — |
| 2008-08-29 | $53.02 | $78.21 | 6,025,800 | — | — |
| 2008-08-28 | $53.88 | $79.47 | 6,909,000 | — | — |
| 2008-08-27 | $52.85 | $77.96 | 7,590,800 | — | — |
| 2008-08-26 | $52.95 | $78.10 | 8,891,300 | — | — |
| 2008-08-25 | $51.87 | $76.51 | 9,340,600 | — | — |
| 2008-08-22 | $52.66 | $77.67 | 12,707,000 | — | — |
| 2008-08-21 | $51.06 | $75.31 | 8,409,300 | — | — |
| 2008-08-20 | $50.09 | $73.88 | 9,843,200 | — | — |
| 2008-08-19 | $49.72 | $73.34 | 12,873,400 | — | — |
| 2008-08-18 | $50.05 | $73.83 | 11,202,200 | — | — |
| 2008-08-15 | $51.40 | $75.58 | 11,107,500 | — | — |
| 2008-08-14 | $49.65 | $73.01 | 11,807,100 | — | — |
| 2008-08-13 | $48.07 | $70.68 | 10,799,900 | — | — |
| 2008-08-12 | $49.36 | $72.58 | 16,992,500 | — | — |
| 2008-08-11 | $51.23 | $75.33 | 27,015,500 | — | — |
| 2008-08-08 | $48.74 | $71.67 | 11,854,500 | — | — |
| 2008-08-07 | $45.76 | $67.29 | 10,044,900 | — | — |
| 2008-08-06 | $48.01 | $70.60 | 9,460,600 | — | — |
| 2008-08-05 | $47.99 | $70.57 | 15,155,000 | — | — |
| 2008-08-04 | $45.01 | $66.18 | 5,450,000 | — | — |
| 2008-08-01 | $44.68 | $65.70 | 7,387,400 | — | — |
| 2008-07-31 | $45.23 | $66.51 | 6,417,400 | — | — |
| 2008-07-30 | $45.89 | $67.48 | 10,536,800 | — | — |
| 2008-07-29 | $45.68 | $67.17 | 7,429,300 | — | — |
| 2008-07-28 | $43.96 | $64.64 | 7,180,300 | — | — |
| 2008-07-25 | $44.57 | $65.54 | 7,222,800 | — | — |
| 2008-07-24 | $44.88 | $65.99 | 10,343,200 | — | — |
| 2008-07-23 | $46.22 | $67.96 | 14,873,000 | — | — |
| 2008-07-22 | $45.96 | $67.58 | 14,626,400 | — | — |
| 2008-07-21 | $45.66 | $67.14 | 7,989,500 | — | — |
| 2008-07-18 | $46.87 | $68.92 | 9,493,700 | — | — |
| 2008-07-17 | $47.57 | $69.95 | 14,504,600 | — | — |
| 2008-07-16 | $46.18 | $67.90 | 14,223,000 | — | — |
| 2008-07-15 | $43.68 | $64.23 | 13,795,900 | — | — |
| 2008-07-14 | $43.92 | $64.58 | 11,093,000 | — | — |
| 2008-07-11 | $44.74 | $65.79 | 14,747,400 | — | — |
| 2008-07-10 | $44.89 | $66.01 | 15,760,500 | — | — |
| 2008-07-09 | $47.32 | $69.58 | 9,132,200 | — | — |
| 2008-07-08 | $48.67 | $71.57 | 10,909,700 | — | — |
| 2008-07-07 | $47.17 | $69.36 | 10,711,200 | — | — |
| 2008-07-03 | $46.90 | $68.96 | 5,152,300 | — | — |
| 2008-07-02 | $46.69 | $68.65 | 11,764,100 | — | — |
| 2008-07-01 | $47.53 | $69.89 | 13,175,300 | — | — |
| 2008-06-30 | $46.49 | $68.36 | 12,321,800 | — | — |
| 2008-06-27 | $47.87 | $70.39 | 12,100,200 | — | — |
| 2008-06-26 | $47.64 | $70.05 | 12,923,200 | — | — |
| 2008-06-25 | $49.88 | $73.35 | 12,569,300 | — | — |
| 2008-06-24 | $49.17 | $72.30 | 14,203,300 | — | — |
| 2008-06-23 | $48.74 | $71.67 | 15,612,200 | — | — |
| 2008-06-20 | $49.98 | $73.49 | 15,088,700 | — | — |
| 2008-06-19 | $51.80 | $76.17 | 9,862,000 | — | — |
| 2008-06-18 | $50.85 | $74.77 | 10,872,100 | — | — |
| 2008-06-17 | $52.45 | $77.12 | 6,563,400 | — | — |
| 2008-06-16 | $53.09 | $78.07 | 6,505,100 | — | — |
| 2008-06-13 | $53.54 | $78.73 | 9,449,000 | — | — |
| 2008-06-12 | $52.21 | $76.77 | 8,817,300 | — | — |
| 2008-06-11 | $51.61 | $75.89 | 9,354,000 | — | — |
| 2008-06-10 | $53.19 | $78.21 | 9,309,800 | — | — |
| 2008-06-09 | $52.45 | $77.12 | 9,221,000 | — | — |
| 2008-06-06 | $52.52 | $77.23 | 12,854,100 | — | — |
| 2008-06-05 | $54.63 | $80.33 | 11,434,000 | — | — |
| 2008-06-04 | $54.20 | $79.70 | 11,848,700 | — | — |
| 2008-06-03 | $55.00 | $80.87 | 19,044,500 | — | — |
| 2008-06-02 | $52.82 | $77.67 | 6,574,300 | — | — |
| 2008-05-30 | $53.36 | $78.46 | 6,402,900 | — | — |
| 2008-05-29 | $53.75 | $79.04 | 9,118,000 | — | — |
| 2008-05-28 | $52.32 | $76.93 | 11,698,200 | — | — |
| 2008-05-27 | $52.15 | $76.68 | 9,348,600 | — | — |
| 2008-05-23 | $52.04 | $76.52 | 7,354,000 | — | — |
| 2008-05-22 | $53.01 | $77.95 | 7,786,200 | — | — |
| 2008-05-21 | $52.87 | $77.74 | 8,489,200 | — | — |
| 2008-05-20 | $54.29 | $79.83 | 13,699,400 | — | — |
| 2008-05-19 | $54.92 | $80.76 | 9,513,800 | — | — |
| 2008-05-16 | $54.88 | $80.70 | 10,304,400 | — | — |
| 2008-05-15 | $55.10 | $80.82 | 8,698,000 | — | — |
| 2008-05-14 | $53.85 | $78.98 | 6,478,600 | — | — |
| 2008-05-13 | $53.25 | $78.10 | 5,226,300 | — | — |
| 2008-05-12 | $53.48 | $78.44 | 7,578,200 | — | — |
| 2008-05-09 | $52.24 | $76.62 | 6,592,300 | — | — |
| 2008-05-08 | $52.34 | $76.77 | 15,295,200 | — | — |
| 2008-05-07 | $53.44 | $78.38 | 10,682,600 | — | — |
| 2008-05-06 | $53.44 | $78.38 | 8,355,600 | — | — |
| 2008-05-05 | $53.19 | $78.01 | 9,745,600 | — | — |
| 2008-05-02 | $53.91 | $79.07 | 8,866,100 | — | — |
| 2008-05-01 | $54.24 | $79.55 | 10,065,500 | — | — |
| 2008-04-30 | $53.13 | $77.93 | 9,307,400 | — | — |
| 2008-04-29 | $54.10 | $79.35 | 9,392,500 | — | — |
| 2008-04-28 | $53.94 | $79.11 | 6,278,200 | — | — |
| 2008-04-25 | $53.98 | $79.17 | 11,347,900 | — | — |
| 2008-04-24 | $52.90 | $77.59 | 11,718,700 | — | — |
| 2008-04-23 | $52.38 | $76.83 | 15,437,500 | — | — |
| 2008-04-22 | $52.63 | $77.19 | 12,952,500 | — | — |
| 2008-04-21 | $54.55 | $80.01 | 8,209,900 | — | — |
| 2008-04-18 | $54.60 | $80.08 | 9,490,200 | — | — |
| 2008-04-17 | $53.41 | $78.34 | 5,436,100 | — | — |
| 2008-04-16 | $53.63 | $78.66 | 6,486,200 | — | — |
| 2008-04-15 | $52.54 | $77.06 | 8,038,900 | — | — |
| 2008-04-14 | $51.96 | $76.21 | 5,626,700 | — | — |
| 2008-04-11 | $51.97 | $76.22 | 8,488,500 | — | — |
| 2008-04-10 | $53.16 | $77.97 | 11,577,800 | — | — |
| 2008-04-09 | $52.34 | $76.77 | 8,194,400 | — | — |
| 2008-04-08 | $53.26 | $78.12 | 7,452,400 | — | — |
| 2008-04-07 | $52.77 | $77.40 | 6,007,400 | — | — |
| 2008-04-04 | $52.67 | $77.25 | 7,002,400 | — | — |
| 2008-04-03 | $53.25 | $78.10 | 5,654,700 | — | — |
| 2008-04-02 | $53.45 | $78.40 | 11,549,200 | — | — |
| 2008-04-01 | $53.27 | $78.13 | 10,911,300 | — | — |
| 2008-03-31 | $50.68 | $74.33 | 12,471,200 | — | — |
| 2008-03-28 | $49.69 | $72.88 | 13,370,500 | — | — |
| 2008-03-27 | $50.98 | $74.77 | 12,057,900 | — | — |
| 2008-03-26 | $52.43 | $76.90 | 12,014,500 | — | — |
| 2008-03-25 | $53.44 | $78.38 | 8,856,000 | — | — |
| 2008-03-24 | $53.64 | $78.67 | 8,411,100 | — | — |
| 2008-03-20 | $52.35 | $76.78 | 11,449,800 | — | — |
| 2008-03-19 | $50.14 | $73.54 | 12,967,800 | — | — |
| 2008-03-18 | $50.99 | $74.79 | 13,300,500 | — | — |
| 2008-03-17 | $48.50 | $71.13 | 13,144,900 | — | — |
| 2008-03-14 | $49.83 | $73.09 | 11,598,800 | — | — |
| 2008-03-13 | $50.56 | $74.16 | 17,445,600 | — | — |
| 2008-03-12 | $51.09 | $74.93 | 11,259,100 | — | — |
| 2008-03-11 | $51.58 | $75.65 | 19,362,300 | — | — |
| 2008-03-10 | $51.23 | $75.14 | 8,937,600 | — | — |
| 2008-03-07 | $52.00 | $76.27 | 10,491,300 | — | — |
| 2008-03-06 | $52.27 | $76.66 | 10,296,500 | — | — |
| 2008-03-05 | $52.80 | $77.44 | 12,406,000 | — | — |
| 2008-03-04 | $53.06 | $77.82 | 8,117,700 | — | — |
| 2008-03-03 | $52.91 | $77.60 | 6,936,800 | — | — |
| 2008-02-29 | $52.61 | $77.16 | 8,117,400 | — | — |
| 2008-02-28 | $53.82 | $78.94 | 7,660,900 | — | — |
| 2008-02-27 | $54.83 | $80.42 | 10,627,200 | — | — |
| 2008-02-26 | $54.89 | $80.51 | 14,776,000 | — | — |
| 2008-02-25 | $53.25 | $78.10 | 12,165,700 | — | — |
| 2008-02-22 | $52.07 | $76.37 | 15,567,300 | — | — |
| 2008-02-21 | $51.36 | $75.33 | 13,976,400 | — | — |
| 2008-02-20 | $53.40 | $78.32 | 9,112,800 | — | — |
| 2008-02-19 | $52.22 | $76.59 | 7,654,000 | — | — |
| 2008-02-15 | $53.07 | $77.84 | 7,848,300 | — | — |
| 2008-02-14 | $53.14 | $77.73 | 6,395,600 | — | — |
| 2008-02-13 | $54.51 | $79.74 | 7,030,300 | — | — |
| 2008-02-12 | $53.91 | $78.86 | 7,811,800 | — | — |
| 2008-02-11 | $54.19 | $79.27 | 7,521,600 | — | — |
| 2008-02-08 | $52.50 | $76.80 | 10,442,300 | — | — |
| 2008-02-07 | $54.10 | $79.14 | 19,418,600 | — | — |
| 2008-02-06 | $51.00 | $74.60 | 14,202,200 | — | — |
| 2008-02-05 | $52.75 | $77.16 | 10,914,700 | — | — |
| 2008-02-04 | $54.05 | $79.07 | 10,297,100 | — | — |
| 2008-02-01 | $57.05 | $83.45 | 13,365,400 | — | — |
| 2008-01-31 | $55.42 | $81.07 | 19,756,100 | — | — |
| 2008-01-30 | $52.38 | $76.62 | 10,626,300 | — | — |
| 2008-01-29 | $52.80 | $77.24 | 11,420,200 | — | — |
| 2008-01-28 | $53.47 | $78.22 | 10,843,300 | — | — |
| 2008-01-25 | $51.60 | $75.48 | 11,255,600 | — | — |
| 2008-01-24 | $53.01 | $77.54 | 17,086,000 | — | — |
| 2008-01-23 | $54.39 | $79.56 | 25,541,000 | — | — |
| 2008-01-22 | $53.83 | $78.74 | 27,658,400 | — | — |
| 2008-01-18 | $50.10 | $73.29 | 19,255,200 | — | — |
| 2008-01-17 | $49.94 | $73.05 | 13,268,500 | — | — |
| 2008-01-16 | $50.18 | $73.40 | 15,845,300 | — | — |
| 2008-01-15 | $49.87 | $72.95 | 13,012,800 | — | — |
| 2008-01-14 | $50.49 | $73.86 | 9,630,800 | — | — |
| 2008-01-11 | $49.95 | $73.07 | 15,944,200 | — | — |
| 2008-01-10 | $51.55 | $75.41 | 18,752,700 | — | — |
| 2008-01-09 | $49.92 | $73.02 | 13,026,700 | — | — |
| 2008-01-08 | $48.95 | $71.61 | 15,212,200 | — | — |
| 2008-01-07 | $48.99 | $71.66 | 12,112,000 | — | — |
| 2008-01-04 | $48.08 | $70.33 | 15,503,200 | — | — |
| 2008-01-03 | $49.57 | $72.51 | 12,350,900 | — | — |
| 2008-01-02 | $49.51 | $72.42 | 11,078,500 | — | — |