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 | $34.07 | $39.71 | 2,602,600 | — | — |
| 2008-12-30 | $33.54 | $39.09 | 2,624,700 | — | — |
| 2008-12-29 | $32.75 | $38.17 | 2,915,600 | — | — |
| 2008-12-26 | $32.82 | $38.25 | 1,433,900 | — | — |
| 2008-12-24 | $32.93 | $38.38 | 998,900 | — | — |
| 2008-12-23 | $32.51 | $37.89 | 3,810,400 | — | — |
| 2008-12-22 | $32.39 | $37.75 | 3,116,400 | — | — |
| 2008-12-19 | $32.53 | $37.91 | 5,350,100 | — | — |
| 2008-12-18 | $32.54 | $37.92 | 4,613,600 | — | — |
| 2008-12-17 | $33.13 | $38.61 | 7,358,600 | — | — |
| 2008-12-16 | $31.76 | $37.02 | 9,432,200 | — | — |
| 2008-12-15 | $29.82 | $34.75 | 6,434,600 | — | — |
| 2008-12-12 | $30.46 | $35.50 | 10,559,900 | — | — |
| 2008-12-11 | $33.32 | $38.83 | 5,322,500 | — | — |
| 2008-12-10 | $34.18 | $39.84 | 4,115,200 | — | — |
| 2008-12-09 | $34.80 | $40.56 | 4,698,600 | — | — |
| 2008-12-08 | $34.58 | $40.30 | 5,627,100 | — | — |
| 2008-12-05 | $33.97 | $39.59 | 5,637,000 | — | — |
| 2008-12-04 | $32.51 | $37.89 | 5,238,400 | — | — |
| 2008-12-03 | $33.94 | $39.56 | 4,838,400 | — | — |
| 2008-12-02 | $33.45 | $38.98 | 5,041,500 | — | — |
| 2008-12-01 | $32.81 | $38.24 | 6,777,200 | — | — |
| 2008-11-28 | $35.68 | $41.58 | 2,250,600 | — | — |
| 2008-11-26 | $34.63 | $40.36 | 4,537,600 | — | — |
| 2008-11-25 | $34.68 | $40.42 | 7,938,800 | — | — |
| 2008-11-24 | $32.10 | $37.41 | 6,656,000 | — | — |
| 2008-11-21 | $29.73 | $34.65 | 8,495,500 | — | — |
| 2008-11-20 | $28.90 | $33.68 | 7,419,300 | — | — |
| 2008-11-19 | $31.75 | $37.00 | 7,712,500 | — | — |
| 2008-11-18 | $32.02 | $37.32 | 8,943,400 | — | — |
| 2008-11-17 | $32.54 | $37.92 | 3,123,600 | — | — |
| 2008-11-14 | $34.04 | $39.67 | 4,462,700 | — | — |
| 2008-11-13 | $36.32 | $42.33 | 7,832,600 | — | — |
| 2008-11-12 | $32.91 | $38.36 | 7,338,800 | — | — |
| 2008-11-11 | $36.02 | $41.98 | 5,069,800 | — | — |
| 2008-11-10 | $37.20 | $43.36 | 3,268,800 | — | — |
| 2008-11-07 | $37.73 | $43.97 | 3,651,100 | — | — |
| 2008-11-06 | $37.64 | $43.87 | 4,643,300 | — | — |
| 2008-11-05 | $40.17 | $46.82 | 3,222,100 | — | — |
| 2008-11-04 | $42.84 | $49.93 | 3,960,100 | — | — |
| 2008-11-03 | $40.66 | $47.39 | 2,937,200 | — | — |
| 2008-10-31 | $40.60 | $47.32 | 5,177,700 | — | — |
| 2008-10-30 | $39.80 | $46.39 | 5,103,600 | — | — |
| 2008-10-29 | $36.82 | $42.91 | 15,086,000 | — | — |
| 2008-10-28 | $36.01 | $41.97 | 7,684,100 | — | — |
| 2008-10-27 | $35.30 | $41.14 | 5,323,600 | — | — |
| 2008-10-24 | $37.44 | $43.64 | 5,525,000 | — | — |
| 2008-10-23 | $38.41 | $44.77 | 10,975,400 | — | — |
| 2008-10-22 | $41.03 | $47.82 | 6,298,600 | — | — |
| 2008-10-21 | $43.14 | $50.28 | 4,313,200 | — | — |
| 2008-10-20 | $44.15 | $51.46 | 4,327,100 | — | — |
| 2008-10-17 | $43.35 | $50.52 | 5,606,100 | — | — |
| 2008-10-16 | $42.33 | $49.33 | 6,403,800 | — | — |
| 2008-10-15 | $40.45 | $47.14 | 5,097,500 | — | — |
| 2008-10-14 | $44.65 | $52.04 | 7,487,600 | — | — |
| 2008-10-13 | $47.94 | $55.87 | 3,697,200 | — | — |
| 2008-10-10 | $41.01 | $47.80 | 10,817,900 | — | — |
| 2008-10-09 | $42.61 | $49.66 | 4,660,900 | — | — |
| 2008-10-08 | $46.97 | $54.74 | 3,827,800 | — | — |
| 2008-10-07 | $48.44 | $56.46 | 5,033,700 | — | — |
| 2008-10-06 | $48.64 | $56.69 | 5,184,400 | — | — |
| 2008-10-03 | $50.57 | $58.94 | 4,179,700 | — | — |
| 2008-10-02 | $50.37 | $58.70 | 5,270,000 | — | — |
| 2008-10-01 | $53.17 | $61.97 | 4,300,000 | — | — |
| 2008-09-30 | $55.00 | $64.10 | 2,976,800 | — | — |
| 2008-09-29 | $52.97 | $61.73 | 3,928,300 | — | — |
| 2008-09-26 | $56.62 | $65.99 | 2,160,000 | — | — |
| 2008-09-25 | $56.01 | $65.28 | 3,023,000 | — | — |
| 2008-09-24 | $54.29 | $63.27 | 3,056,100 | — | — |
| 2008-09-23 | $54.43 | $63.44 | 1,945,100 | — | — |
| 2008-09-22 | $54.99 | $64.09 | 2,307,600 | — | — |
| 2008-09-19 | $56.98 | $66.41 | 5,252,000 | — | — |
| 2008-09-18 | $56.27 | $65.58 | 3,954,900 | — | — |
| 2008-09-17 | $54.72 | $63.77 | 3,685,100 | — | — |
| 2008-09-16 | $57.15 | $66.61 | 3,099,700 | — | — |
| 2008-09-15 | $56.94 | $66.36 | 2,459,400 | — | — |
| 2008-09-12 | $58.52 | $68.20 | 2,710,100 | — | — |
| 2008-09-11 | $57.44 | $66.94 | 2,135,600 | — | — |
| 2008-09-10 | $56.56 | $65.92 | 1,686,300 | — | — |
| 2008-09-09 | $56.51 | $65.86 | 1,926,000 | — | — |
| 2008-09-08 | $57.98 | $67.57 | 2,067,000 | — | — |
| 2008-09-05 | $56.38 | $65.71 | 2,758,800 | — | — |
| 2008-09-04 | $57.05 | $66.49 | 3,910,700 | — | — |
| 2008-09-03 | $59.52 | $69.37 | 1,687,100 | — | — |
| 2008-09-02 | $60.35 | $70.34 | 2,043,000 | — | — |
| 2008-08-29 | $60.56 | $70.58 | 1,291,800 | — | — |
| 2008-08-28 | $61.39 | $71.55 | 1,061,300 | — | — |
| 2008-08-27 | $60.70 | $70.74 | 1,514,000 | — | — |
| 2008-08-26 | $60.23 | $70.20 | 1,691,000 | — | — |
| 2008-08-25 | $60.01 | $69.94 | 1,419,900 | — | — |
| 2008-08-22 | $61.28 | $71.42 | 1,884,600 | — | — |
| 2008-08-21 | $60.16 | $70.11 | 2,110,600 | — | — |
| 2008-08-20 | $59.94 | $69.86 | 2,926,400 | — | — |
| 2008-08-19 | $60.86 | $70.93 | 1,459,200 | — | — |
| 2008-08-18 | $61.55 | $71.73 | 2,088,400 | — | — |
| 2008-08-15 | $62.70 | $73.07 | 2,070,500 | — | — |
| 2008-08-14 | $61.62 | $71.82 | 1,715,700 | — | — |
| 2008-08-13 | $61.87 | $72.11 | 1,751,700 | — | — |
| 2008-08-12 | $61.47 | $71.64 | 1,471,600 | — | — |
| 2008-08-11 | $61.86 | $72.10 | 2,008,500 | — | — |
| 2008-08-08 | $61.00 | $71.09 | 2,731,700 | — | — |
| 2008-08-07 | $60.02 | $69.95 | 2,658,500 | — | — |
| 2008-08-06 | $60.93 | $71.01 | 3,115,900 | — | — |
| 2008-08-05 | $60.12 | $70.07 | 3,472,300 | — | — |
| 2008-08-04 | $59.83 | $69.73 | 2,448,300 | — | — |
| 2008-08-01 | $60.20 | $70.16 | 2,914,400 | — | — |
| 2008-07-31 | $60.52 | $70.53 | 5,791,000 | — | — |
| 2008-07-30 | $59.55 | $69.40 | 2,359,400 | — | — |
| 2008-07-29 | $58.15 | $67.77 | 2,294,900 | — | — |
| 2008-07-28 | $58.03 | $67.63 | 2,113,200 | — | — |
| 2008-07-25 | $58.80 | $68.53 | 2,511,400 | — | — |
| 2008-07-24 | $58.83 | $68.56 | 4,675,800 | — | — |
| 2008-07-23 | $58.78 | $68.51 | 5,393,500 | — | — |
| 2008-07-22 | $59.33 | $69.15 | 4,822,000 | — | — |
| 2008-07-21 | $56.13 | $65.42 | 2,000,400 | — | — |
| 2008-07-18 | $55.94 | $65.20 | 3,783,500 | — | — |
| 2008-07-17 | $57.06 | $66.50 | 2,059,000 | — | — |
| 2008-07-16 | $56.48 | $65.83 | 3,892,200 | — | — |
| 2008-07-15 | $56.53 | $65.88 | 7,563,100 | — | — |
| 2008-07-14 | $55.84 | $65.08 | 3,011,400 | — | — |
| 2008-07-11 | $57.15 | $66.61 | 2,866,100 | — | — |
| 2008-07-10 | $58.40 | $68.06 | 2,917,900 | — | — |
| 2008-07-09 | $57.72 | $67.27 | 3,148,500 | — | — |
| 2008-07-08 | $58.68 | $68.39 | 2,453,700 | — | — |
| 2008-07-07 | $57.07 | $66.51 | 2,167,400 | — | — |
| 2008-07-03 | $56.76 | $66.15 | 1,625,700 | — | — |
| 2008-07-02 | $56.58 | $65.94 | 3,421,300 | — | — |
| 2008-07-01 | $56.20 | $65.50 | 3,594,400 | — | — |
| 2008-06-30 | $55.73 | $64.95 | 4,568,500 | — | — |
| 2008-06-27 | $55.32 | $64.47 | 3,129,400 | — | — |
| 2008-06-26 | $54.61 | $63.65 | 2,892,700 | — | — |
| 2008-06-25 | $55.83 | $65.07 | 2,964,200 | — | — |
| 2008-06-24 | $55.80 | $65.03 | 3,281,300 | — | — |
| 2008-06-23 | $57.31 | $66.79 | 1,789,100 | — | — |
| 2008-06-20 | $57.55 | $67.07 | 2,004,900 | — | — |
| 2008-06-19 | $58.48 | $68.16 | 2,127,300 | — | — |
| 2008-06-18 | $57.85 | $67.42 | 1,587,900 | — | — |
| 2008-06-17 | $58.95 | $68.70 | 1,669,500 | — | — |
| 2008-06-16 | $59.30 | $69.11 | 2,400,400 | — | — |
| 2008-06-13 | $58.71 | $68.42 | 1,776,700 | — | — |
| 2008-06-12 | $58.31 | $67.96 | 2,098,900 | — | — |
| 2008-06-11 | $56.89 | $66.30 | 1,658,400 | — | — |
| 2008-06-10 | $57.97 | $67.56 | 2,470,200 | — | — |
| 2008-06-09 | $57.59 | $67.12 | 1,855,600 | — | — |
| 2008-06-06 | $57.92 | $67.50 | 2,151,300 | — | — |
| 2008-06-05 | $59.24 | $69.04 | 1,586,400 | — | — |
| 2008-06-04 | $58.30 | $67.95 | 2,143,600 | — | — |
| 2008-06-03 | $58.35 | $68.01 | 2,053,700 | — | — |
| 2008-06-02 | $58.13 | $67.75 | 2,760,100 | — | — |
| 2008-05-30 | $59.02 | $68.79 | 1,690,200 | — | — |
| 2008-05-29 | $58.65 | $68.35 | 1,785,000 | — | — |
| 2008-05-28 | $57.94 | $67.53 | 1,364,600 | — | — |
| 2008-05-27 | $58.00 | $67.60 | 2,088,600 | — | — |
| 2008-05-23 | $57.91 | $67.49 | 1,512,700 | — | — |
| 2008-05-22 | $57.99 | $67.59 | 2,567,300 | — | — |
| 2008-05-21 | $59.04 | $68.81 | 3,170,300 | — | — |
| 2008-05-20 | $58.35 | $68.01 | 3,419,000 | — | — |
| 2008-05-19 | $58.44 | $68.11 | 2,918,600 | — | — |
| 2008-05-16 | $57.94 | $67.53 | 2,351,300 | — | — |
| 2008-05-15 | $57.58 | $67.11 | 1,516,100 | — | — |
| 2008-05-14 | $57.43 | $66.93 | 2,589,400 | — | — |
| 2008-05-13 | $57.62 | $67.15 | 2,243,800 | — | — |
| 2008-05-12 | $57.15 | $66.61 | 1,230,600 | — | — |
| 2008-05-09 | $56.26 | $65.57 | 1,330,100 | — | — |
| 2008-05-08 | $56.95 | $66.37 | 1,982,100 | — | — |
| 2008-05-07 | $56.71 | $66.09 | 2,469,100 | — | — |
| 2008-05-06 | $57.23 | $66.70 | 3,595,300 | — | — |
| 2008-05-05 | $58.22 | $67.85 | 2,063,300 | — | — |
| 2008-05-02 | $58.65 | $68.35 | 2,808,200 | — | — |
| 2008-05-01 | $58.74 | $68.46 | 1,991,000 | — | — |
| 2008-04-30 | $57.87 | $67.45 | 3,099,700 | — | — |
| 2008-04-29 | $57.44 | $66.94 | 2,516,100 | — | — |
| 2008-04-28 | $57.16 | $66.62 | 3,354,400 | — | — |
| 2008-04-25 | $55.97 | $65.23 | 3,404,600 | — | — |
| 2008-04-24 | $55.58 | $64.78 | 7,307,000 | — | — |
| 2008-04-23 | $56.12 | $65.41 | 3,528,200 | — | — |
| 2008-04-22 | $55.18 | $64.31 | 2,575,300 | — | — |
| 2008-04-21 | $56.01 | $65.28 | 1,805,600 | — | — |
| 2008-04-18 | $56.72 | $66.11 | 2,380,100 | — | — |
| 2008-04-17 | $55.07 | $64.18 | 2,261,500 | — | — |
| 2008-04-16 | $54.86 | $63.94 | 3,744,700 | — | — |
| 2008-04-15 | $53.46 | $62.31 | 3,956,200 | — | — |
| 2008-04-14 | $54.75 | $63.81 | 2,007,400 | — | — |
| 2008-04-11 | $54.46 | $63.47 | 2,616,500 | — | — |
| 2008-04-10 | $55.80 | $65.03 | 2,359,200 | — | — |
| 2008-04-09 | $56.55 | $65.91 | 1,986,400 | — | — |
| 2008-04-08 | $56.88 | $66.29 | 2,731,900 | — | — |
| 2008-04-07 | $57.35 | $66.84 | 2,422,800 | — | — |
| 2008-04-04 | $57.95 | $67.54 | 2,602,000 | — | — |
| 2008-04-03 | $58.00 | $67.60 | 2,360,000 | — | — |
| 2008-04-02 | $58.62 | $68.32 | 2,480,400 | — | — |
| 2008-04-01 | $59.19 | $68.98 | 3,628,600 | — | — |
| 2008-03-31 | $56.84 | $66.25 | 3,189,100 | — | — |
| 2008-03-28 | $56.44 | $65.78 | 2,713,400 | — | — |
| 2008-03-27 | $55.70 | $64.92 | 2,125,700 | — | — |
| 2008-03-26 | $56.35 | $65.67 | 2,162,000 | — | — |
| 2008-03-25 | $56.61 | $65.98 | 5,035,500 | — | — |
| 2008-03-24 | $55.73 | $64.95 | 1,751,200 | — | — |
| 2008-03-20 | $54.27 | $63.25 | 3,151,900 | — | — |
| 2008-03-19 | $53.92 | $62.84 | 2,949,200 | — | — |
| 2008-03-18 | $54.16 | $63.12 | 2,768,200 | — | — |
| 2008-03-17 | $52.56 | $61.26 | 4,300,900 | — | — |
| 2008-03-14 | $53.30 | $62.12 | 3,369,800 | — | — |
| 2008-03-13 | $54.38 | $63.38 | 2,952,200 | — | — |
| 2008-03-12 | $53.29 | $62.11 | 3,037,000 | — | — |
| 2008-03-11 | $53.44 | $62.28 | 3,093,800 | — | — |
| 2008-03-10 | $52.35 | $61.01 | 2,926,000 | — | — |
| 2008-03-07 | $53.57 | $62.43 | 3,281,000 | — | — |
| 2008-03-06 | $53.80 | $62.70 | 2,280,600 | — | — |
| 2008-03-05 | $54.85 | $63.93 | 3,034,800 | — | — |
| 2008-03-04 | $54.99 | $64.09 | 4,030,000 | — | — |
| 2008-03-03 | $55.41 | $64.58 | 2,402,100 | — | — |
| 2008-02-29 | $55.93 | $65.18 | 2,529,700 | — | — |
| 2008-02-28 | $57.03 | $66.47 | 1,360,800 | — | — |
| 2008-02-27 | $57.68 | $67.22 | 1,846,900 | — | — |
| 2008-02-26 | $57.99 | $67.59 | 1,837,200 | — | — |
| 2008-02-25 | $57.94 | $67.53 | 2,354,100 | — | — |
| 2008-02-22 | $56.17 | $65.46 | 2,300,400 | — | — |
| 2008-02-21 | $56.25 | $65.56 | 1,368,900 | — | — |
| 2008-02-20 | $57.15 | $66.61 | 1,957,400 | — | — |
| 2008-02-19 | $56.81 | $66.21 | 1,907,700 | — | — |
| 2008-02-15 | $57.22 | $66.69 | 1,939,800 | — | — |
| 2008-02-14 | $56.64 | $66.01 | 2,110,300 | — | — |
| 2008-02-13 | $57.16 | $66.62 | 2,833,900 | — | — |
| 2008-02-12 | $56.77 | $66.16 | 2,545,800 | — | — |
| 2008-02-11 | $55.91 | $65.16 | 2,199,800 | — | — |
| 2008-02-08 | $55.42 | $64.59 | 4,183,100 | — | — |
| 2008-02-07 | $55.49 | $64.67 | 4,679,400 | — | — |
| 2008-02-06 | $54.05 | $62.99 | 8,935,100 | — | — |
| 2008-02-05 | $50.24 | $58.55 | 4,327,400 | — | — |
| 2008-02-04 | $51.10 | $59.56 | 4,364,400 | — | — |
| 2008-02-01 | $52.38 | $61.05 | 3,498,900 | — | — |
| 2008-01-31 | $51.49 | $60.01 | 3,672,300 | — | — |
| 2008-01-30 | $51.06 | $59.51 | 3,866,900 | — | — |
| 2008-01-29 | $52.61 | $61.32 | 2,823,000 | — | — |
| 2008-01-28 | $51.39 | $59.89 | 2,497,200 | — | — |
| 2008-01-25 | $51.61 | $60.15 | 4,919,100 | — | — |
| 2008-01-24 | $50.06 | $58.34 | 3,525,400 | — | — |
| 2008-01-23 | $50.35 | $58.68 | 12,740,500 | — | — |
| 2008-01-22 | $50.59 | $58.96 | 11,023,900 | — | — |
| 2008-01-18 | $52.02 | $60.63 | 6,419,100 | — | — |
| 2008-01-17 | $53.79 | $62.69 | 5,466,700 | — | — |
| 2008-01-16 | $54.79 | $63.86 | 2,514,400 | — | — |
| 2008-01-15 | $54.75 | $63.81 | 3,559,600 | — | — |
| 2008-01-14 | $55.63 | $64.83 | 2,071,000 | — | — |
| 2008-01-11 | $54.99 | $64.09 | 2,143,000 | — | — |
| 2008-01-10 | $56.01 | $65.28 | 4,331,200 | — | — |
| 2008-01-09 | $55.47 | $64.65 | 4,937,000 | — | — |
| 2008-01-08 | $56.88 | $66.29 | 3,195,300 | — | — |
| 2008-01-07 | $56.92 | $66.34 | 2,206,800 | — | — |
| 2008-01-04 | $55.94 | $65.20 | 2,019,300 | — | — |
| 2008-01-03 | $57.01 | $66.44 | 2,141,400 | — | — |
| 2008-01-02 | $55.80 | $65.03 | 3,289,100 | — | — |