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 | $44.15 | $126.83 | 4,089,344 | — | — |
| 2008-12-30 | $42.56 | $122.27 | 2,847,014 | — | — |
| 2008-12-29 | $40.78 | $117.14 | 3,267,730 | — | — |
| 2008-12-26 | $43.15 | $123.95 | 1,251,352 | — | — |
| 2008-12-24 | $42.91 | $123.26 | 1,029,239 | — | — |
| 2008-12-23 | $42.90 | $123.24 | 3,103,298 | — | — |
| 2008-12-22 | $42.23 | $121.30 | 4,104,106 | — | — |
| 2008-12-19 | $43.90 | $126.12 | 5,472,051 | — | — |
| 2008-12-18 | $42.62 | $122.42 | 7,214,922 | — | — |
| 2008-12-17 | $46.88 | $134.67 | 6,803,227 | — | — |
| 2008-12-16 | $47.08 | $135.24 | 9,319,052 | — | — |
| 2008-12-15 | $41.27 | $118.55 | 5,904,932 | — | — |
| 2008-12-12 | $42.61 | $122.40 | 9,790,342 | — | — |
| 2008-12-11 | $38.78 | $111.40 | 9,778,588 | — | — |
| 2008-12-10 | $44.45 | $127.69 | 5,683,366 | — | — |
| 2008-12-09 | $41.11 | $118.09 | 6,986,931 | — | — |
| 2008-12-08 | $45.05 | $129.42 | 9,750,294 | — | — |
| 2008-12-05 | $41.16 | $118.23 | 7,387,829 | — | — |
| 2008-12-04 | $36.88 | $105.94 | 8,072,621 | — | — |
| 2008-12-03 | $37.76 | $108.46 | 7,855,292 | — | — |
| 2008-12-02 | $34.70 | $99.68 | 10,957,633 | — | — |
| 2008-12-01 | $31.51 | $90.51 | 8,863,481 | — | — |
| 2008-11-28 | $39.10 | $112.33 | 3,372,021 | — | — |
| 2008-11-26 | $41.12 | $118.11 | 7,849,141 | — | — |
| 2008-11-25 | $39.83 | $114.41 | 9,442,616 | — | — |
| 2008-11-24 | $38.46 | $110.48 | 11,090,491 | — | — |
| 2008-11-21 | $32.40 | $93.08 | 12,475,521 | — | — |
| 2008-11-20 | $30.46 | $87.51 | 12,759,006 | — | — |
| 2008-11-19 | $34.51 | $99.13 | 9,361,561 | — | — |
| 2008-11-18 | $39.62 | $113.82 | 5,778,225 | — | — |
| 2008-11-17 | $39.09 | $112.29 | 5,237,772 | — | — |
| 2008-11-14 | $41.17 | $118.28 | 4,675,040 | — | — |
| 2008-11-13 | $45.01 | $129.29 | 7,885,089 | — | — |
| 2008-11-12 | $40.85 | $117.35 | 6,558,560 | — | — |
| 2008-11-11 | $45.55 | $130.84 | 4,697,730 | — | — |
| 2008-11-10 | $45.03 | $129.35 | 4,224,936 | — | — |
| 2008-11-07 | $49.13 | $141.14 | 3,690,087 | — | — |
| 2008-11-06 | $46.68 | $132.11 | 4,251,179 | — | — |
| 2008-11-05 | $49.03 | $138.75 | 5,206,335 | — | — |
| 2008-11-04 | $54.94 | $155.48 | 5,686,510 | — | — |
| 2008-11-03 | $48.97 | $138.59 | 2,966,066 | — | — |
| 2008-10-31 | $51.61 | $146.06 | 5,111,885 | — | — |
| 2008-10-30 | $46.94 | $132.83 | 2,794,937 | — | — |
| 2008-10-29 | $45.61 | $129.06 | 6,370,208 | — | — |
| 2008-10-28 | $49.03 | $138.73 | 7,995,804 | — | — |
| 2008-10-27 | $40.55 | $114.76 | 4,535,894 | — | — |
| 2008-10-24 | $41.56 | $117.59 | 5,497,747 | — | — |
| 2008-10-23 | $44.12 | $124.84 | 6,502,793 | — | — |
| 2008-10-22 | $44.36 | $125.54 | 6,425,292 | — | — |
| 2008-10-21 | $46.83 | $132.52 | 2,714,566 | — | — |
| 2008-10-20 | $49.53 | $140.16 | 3,133,232 | — | — |
| 2008-10-17 | $48.59 | $137.51 | 4,134,587 | — | — |
| 2008-10-16 | $48.30 | $136.68 | 6,950,573 | — | — |
| 2008-10-15 | $45.23 | $127.99 | 6,230,926 | — | — |
| 2008-10-14 | $51.94 | $146.99 | 7,139,745 | — | — |
| 2008-10-13 | $57.88 | $163.80 | 5,836,316 | — | — |
| 2008-10-10 | $57.23 | $161.96 | 12,246,437 | — | — |
| 2008-10-09 | $49.75 | $140.78 | 7,618,143 | — | — |
| 2008-10-08 | $56.33 | $159.41 | 6,853,527 | — | — |
| 2008-10-07 | $53.66 | $151.86 | 6,395,085 | — | — |
| 2008-10-06 | $58.24 | $164.82 | 6,350,526 | — | — |
| 2008-10-03 | $58.75 | $166.24 | 5,169,703 | — | — |
| 2008-10-02 | $61.73 | $174.69 | 4,131,990 | — | — |
| 2008-10-01 | $65.95 | $186.62 | 2,766,233 | — | — |
| 2008-09-30 | $66.54 | $188.29 | 3,481,642 | — | — |
| 2008-09-29 | $63.11 | $178.58 | 4,679,140 | — | — |
| 2008-09-26 | $69.29 | $196.08 | 2,860,955 | — | — |
| 2008-09-25 | $67.59 | $191.25 | 2,777,441 | — | — |
| 2008-09-24 | $66.91 | $189.35 | 3,139,930 | — | — |
| 2008-09-23 | $67.85 | $192.00 | 4,176,413 | — | — |
| 2008-09-22 | $68.37 | $193.47 | 4,322,529 | — | — |
| 2008-09-19 | $77.36 | $218.91 | 8,221,198 | — | — |
| 2008-09-18 | $73.83 | $208.93 | 8,607,470 | — | — |
| 2008-09-17 | $64.38 | $182.19 | 5,188,702 | — | — |
| 2008-09-16 | $69.59 | $196.93 | 6,473,132 | — | — |
| 2008-09-15 | $64.89 | $183.63 | 8,820,288 | — | — |
| 2008-09-12 | $75.97 | $214.98 | 2,026,083 | — | — |
| 2008-09-11 | $75.27 | $212.99 | 2,292,756 | — | — |
| 2008-09-10 | $74.15 | $209.82 | 2,475,640 | — | — |
| 2008-09-09 | $73.68 | $208.50 | 3,388,833 | — | — |
| 2008-09-08 | $76.70 | $217.05 | 3,812,010 | — | — |
| 2008-09-05 | $73.18 | $207.09 | 2,663,309 | — | — |
| 2008-09-04 | $73.48 | $207.94 | 2,509,538 | — | — |
| 2008-09-03 | $75.18 | $212.74 | 1,413,870 | — | — |
| 2008-09-02 | $73.85 | $208.97 | 1,658,400 | — | — |
| 2008-08-29 | $72.77 | $205.91 | 1,354,276 | — | — |
| 2008-08-28 | $73.59 | $208.23 | 1,618,488 | — | — |
| 2008-08-27 | $71.46 | $202.20 | 1,257,639 | — | — |
| 2008-08-26 | $70.61 | $199.80 | 1,624,229 | — | — |
| 2008-08-25 | $70.58 | $199.72 | 2,069,139 | — | — |
| 2008-08-22 | $73.31 | $207.44 | 2,077,203 | — | — |
| 2008-08-21 | $70.26 | $198.81 | 2,167,005 | — | — |
| 2008-08-20 | $70.99 | $200.88 | 2,043,305 | — | — |
| 2008-08-19 | $70.83 | $200.42 | 2,402,377 | — | — |
| 2008-08-18 | $72.36 | $204.75 | 2,486,985 | — | — |
| 2008-08-15 | $74.79 | $211.62 | 1,554,519 | — | — |
| 2008-08-14 | $74.56 | $210.98 | 1,971,682 | — | — |
| 2008-08-13 | $73.11 | $206.88 | 2,529,084 | — | — |
| 2008-08-12 | $73.99 | $209.39 | 2,507,351 | — | — |
| 2008-08-11 | $76.12 | $215.41 | 2,593,599 | — | — |
| 2008-08-08 | $73.83 | $208.93 | 2,810,929 | — | — |
| 2008-08-07 | $71.49 | $202.31 | 3,997,219 | — | — |
| 2008-08-06 | $72.52 | $203.34 | 2,381,328 | — | — |
| 2008-08-05 | $71.78 | $201.27 | 3,120,247 | — | — |
| 2008-08-04 | $67.60 | $189.56 | 1,903,476 | — | — |
| 2008-08-01 | $69.07 | $193.68 | 1,623,955 | — | — |
| 2008-07-31 | $69.55 | $195.04 | 2,078,980 | — | — |
| 2008-07-30 | $69.26 | $194.21 | 2,907,975 | — | — |
| 2008-07-29 | $69.65 | $195.30 | 4,094,128 | — | — |
| 2008-07-28 | $65.11 | $182.56 | 2,669,460 | — | — |
| 2008-07-25 | $67.31 | $188.74 | 2,246,556 | — | — |
| 2008-07-24 | $65.54 | $183.79 | 3,051,221 | — | — |
| 2008-07-23 | $70.21 | $196.88 | 3,044,797 | — | — |
| 2008-07-22 | $68.72 | $192.70 | 2,745,183 | — | — |
| 2008-07-21 | $66.57 | $186.67 | 3,374,208 | — | — |
| 2008-07-18 | $66.74 | $187.16 | 2,883,235 | — | — |
| 2008-07-17 | $65.89 | $184.76 | 3,959,904 | — | — |
| 2008-07-16 | $65.87 | $184.70 | 4,163,291 | — | — |
| 2008-07-15 | $62.61 | $175.57 | 3,466,744 | — | — |
| 2008-07-14 | $62.38 | $174.91 | 2,735,889 | — | — |
| 2008-07-11 | $64.13 | $179.83 | 2,975,361 | — | — |
| 2008-07-10 | $64.07 | $179.65 | 3,040,560 | — | — |
| 2008-07-09 | $62.83 | $176.18 | 2,648,957 | — | — |
| 2008-07-08 | $67.10 | $188.14 | 2,564,759 | — | — |
| 2008-07-07 | $62.63 | $175.61 | 2,142,265 | — | — |
| 2008-07-03 | $64.22 | $180.08 | 843,484 | — | — |
| 2008-07-02 | $63.99 | $179.44 | 1,758,590 | — | — |
| 2008-07-01 | $64.85 | $181.84 | 2,299,727 | — | — |
| 2008-06-30 | $64.38 | $180.53 | 1,704,736 | — | — |
| 2008-06-27 | $63.77 | $178.81 | 2,173,976 | — | — |
| 2008-06-26 | $64.13 | $179.81 | 1,865,615 | — | — |
| 2008-06-25 | $66.93 | $187.67 | 2,113,425 | — | — |
| 2008-06-24 | $65.59 | $183.92 | 1,658,400 | — | — |
| 2008-06-23 | $65.68 | $184.18 | 1,618,488 | — | — |
| 2008-06-20 | $67.51 | $189.29 | 1,726,469 | — | — |
| 2008-06-19 | $68.89 | $193.17 | 1,348,672 | — | — |
| 2008-06-18 | $67.55 | $189.41 | 1,621,358 | — | — |
| 2008-06-17 | $68.68 | $192.59 | 1,363,024 | — | — |
| 2008-06-16 | $70.69 | $198.21 | 1,740,138 | — | — |
| 2008-06-13 | $68.90 | $193.21 | 1,233,446 | — | — |
| 2008-06-12 | $68.30 | $191.53 | 1,854,270 | — | — |
| 2008-06-11 | $66.34 | $186.03 | 1,577,619 | — | — |
| 2008-06-10 | $67.50 | $189.27 | 1,914,275 | — | — |
| 2008-06-09 | $67.07 | $188.06 | 1,530,463 | — | — |
| 2008-06-06 | $68.38 | $191.75 | 1,911,951 | — | — |
| 2008-06-05 | $72.26 | $202.63 | 1,012,563 | — | — |
| 2008-06-04 | $70.07 | $196.47 | 1,287,710 | — | — |
| 2008-06-03 | $69.73 | $195.53 | 1,496,155 | — | — |
| 2008-06-02 | $69.55 | $195.04 | 1,398,562 | — | — |
| 2008-05-30 | $71.50 | $200.49 | 1,019,124 | — | — |
| 2008-05-29 | $71.81 | $201.35 | 1,596,208 | — | — |
| 2008-05-28 | $70.50 | $197.68 | 1,262,560 | — | — |
| 2008-05-27 | $70.22 | $196.90 | 760,926 | — | — |
| 2008-05-23 | $69.00 | $193.48 | 1,143,507 | — | — |
| 2008-05-22 | $69.23 | $194.13 | 1,110,703 | — | — |
| 2008-05-21 | $69.28 | $194.26 | 1,639,674 | — | — |
| 2008-05-20 | $70.53 | $197.76 | 1,211,577 | — | — |
| 2008-05-19 | $71.76 | $201.23 | 1,145,558 | — | — |
| 2008-05-16 | $71.08 | $199.32 | 1,226,202 | — | — |
| 2008-05-15 | $71.71 | $201.09 | 1,188,203 | — | — |
| 2008-05-14 | $71.18 | $199.59 | 1,426,856 | — | — |
| 2008-05-13 | $70.16 | $196.74 | 1,067,237 | — | — |
| 2008-05-12 | $69.89 | $195.98 | 1,173,441 | — | — |
| 2008-05-09 | $67.66 | $189.72 | 1,019,807 | — | — |
| 2008-05-08 | $68.32 | $191.59 | 1,160,730 | — | — |
| 2008-05-07 | $69.11 | $191.94 | 1,330,766 | — | — |
| 2008-05-06 | $70.56 | $195.96 | 1,314,364 | — | — |
| 2008-05-05 | $70.31 | $195.29 | 1,276,912 | — | — |
| 2008-05-02 | $70.26 | $195.13 | 2,187,235 | — | — |
| 2008-05-01 | $69.91 | $194.17 | 2,299,863 | — | — |
| 2008-04-30 | $68.11 | $189.15 | 1,647,055 | — | — |
| 2008-04-29 | $69.32 | $192.53 | 2,200,630 | — | — |
| 2008-04-28 | $69.56 | $193.20 | 1,914,001 | — | — |
| 2008-04-25 | $69.33 | $192.55 | 1,344,981 | — | — |
| 2008-04-24 | $69.52 | $193.10 | 2,661,395 | — | — |
| 2008-04-23 | $68.25 | $189.56 | 1,763,374 | — | — |
| 2008-04-22 | $66.86 | $185.70 | 1,732,757 | — | — |
| 2008-04-21 | $66.56 | $184.87 | 1,124,508 | — | — |
| 2008-04-18 | $67.29 | $186.90 | 1,873,406 | — | — |
| 2008-04-17 | $67.15 | $186.51 | 1,146,104 | — | — |
| 2008-04-16 | $66.66 | $185.15 | 2,061,758 | — | — |
| 2008-04-15 | $63.93 | $177.55 | 1,744,102 | — | — |
| 2008-04-14 | $63.14 | $175.36 | 1,327,759 | — | — |
| 2008-04-11 | $63.94 | $177.59 | 2,340,869 | — | — |
| 2008-04-10 | $64.66 | $179.58 | 1,463,624 | — | — |
| 2008-04-09 | $63.90 | $177.47 | 1,636,667 | — | — |
| 2008-04-08 | $64.98 | $180.48 | 1,691,341 | — | — |
| 2008-04-07 | $65.50 | $181.92 | 2,558,335 | — | — |
| 2008-04-04 | $65.68 | $182.41 | 2,992,583 | — | — |
| 2008-04-03 | $68.45 | $190.11 | 2,035,104 | — | — |
| 2008-04-02 | $66.68 | $185.19 | 2,306,287 | — | — |
| 2008-04-01 | $66.53 | $184.76 | 2,802,728 | — | — |
| 2008-03-31 | $63.07 | $175.17 | 2,126,957 | — | — |
| 2008-03-28 | $64.10 | $178.04 | 2,371,896 | — | — |
| 2008-03-27 | $63.62 | $176.70 | 2,003,667 | — | — |
| 2008-03-26 | $63.72 | $176.98 | 1,934,504 | — | — |
| 2008-03-25 | $65.27 | $181.29 | 2,411,535 | — | — |
| 2008-03-24 | $64.34 | $178.71 | 3,269,917 | — | — |
| 2008-03-20 | $63.01 | $174.99 | 3,567,071 | — | — |
| 2008-03-19 | $59.97 | $166.56 | 2,492,999 | — | — |
| 2008-03-18 | $60.14 | $167.03 | 4,560,498 | — | — |
| 2008-03-17 | $57.61 | $160.00 | 3,638,147 | — | — |
| 2008-03-14 | $58.88 | $163.53 | 3,579,782 | — | — |
| 2008-03-13 | $61.78 | $171.58 | 2,651,281 | — | — |
| 2008-03-12 | $60.80 | $168.87 | 2,599,067 | — | — |
| 2008-03-11 | $62.86 | $174.58 | 3,311,059 | — | — |
| 2008-03-10 | $57.72 | $160.32 | 2,319,683 | — | — |
| 2008-03-07 | $59.26 | $164.59 | 3,277,298 | — | — |
| 2008-03-06 | $58.36 | $162.09 | 2,382,694 | — | — |
| 2008-03-05 | $61.31 | $170.28 | 1,454,329 | — | — |
| 2008-03-04 | $60.62 | $168.37 | 2,488,762 | — | — |
| 2008-03-03 | $61.54 | $170.93 | 2,874,624 | — | — |
| 2008-02-29 | $61.13 | $169.79 | 2,215,255 | — | — |
| 2008-02-28 | $61.84 | $171.76 | 2,179,580 | — | — |
| 2008-02-27 | $63.77 | $177.10 | 2,070,916 | — | — |
| 2008-02-26 | $65.35 | $181.51 | 3,299,851 | — | — |
| 2008-02-25 | $65.95 | $183.16 | 2,099,756 | — | — |
| 2008-02-22 | $63.99 | $177.71 | 1,597,165 | — | — |
| 2008-02-21 | $62.75 | $174.28 | 2,070,369 | — | — |
| 2008-02-20 | $64.10 | $178.04 | 1,733,714 | — | — |
| 2008-02-19 | $62.79 | $174.38 | 1,386,944 | — | — |
| 2008-02-15 | $63.55 | $176.49 | 1,527,866 | — | — |
| 2008-02-14 | $63.40 | $176.09 | 1,675,622 | — | — |
| 2008-02-13 | $64.64 | $179.54 | 2,093,879 | — | — |
| 2008-02-12 | $63.85 | $177.35 | 1,900,196 | — | — |
| 2008-02-11 | $61.96 | $172.09 | 1,590,194 | — | — |
| 2008-02-08 | $62.98 | $174.93 | 2,174,386 | — | — |
| 2008-02-07 | $65.72 | $182.53 | 1,960,064 | — | — |
| 2008-02-06 | $64.15 | $178.16 | 1,946,259 | — | — |
| 2008-02-05 | $66.01 | $183.32 | 2,788,239 | — | — |
| 2008-02-04 | $68.34 | $189.80 | 2,129,964 | — | — |
| 2008-02-01 | $68.77 | $191.00 | 2,780,175 | — | — |
| 2008-01-31 | $66.06 | $183.48 | 3,084,436 | — | — |
| 2008-01-30 | $64.55 | $179.28 | 2,193,522 | — | — |
| 2008-01-29 | $65.96 | $183.20 | 1,463,624 | — | — |
| 2008-01-28 | $66.58 | $184.91 | 2,073,786 | — | — |
| 2008-01-25 | $64.73 | $177.94 | 2,464,842 | — | — |
| 2008-01-24 | $65.79 | $180.85 | 3,007,619 | — | — |
| 2008-01-23 | $67.83 | $186.47 | 6,310,614 | — | — |
| 2008-01-22 | $61.03 | $167.78 | 3,363,957 | — | — |
| 2008-01-18 | $59.49 | $163.54 | 3,265,953 | — | — |
| 2008-01-17 | $59.85 | $164.52 | 2,842,503 | — | — |
| 2008-01-16 | $60.97 | $167.62 | 3,133,095 | — | — |
| 2008-01-15 | $59.81 | $164.42 | 2,184,501 | — | — |
| 2008-01-14 | $60.72 | $166.94 | 2,369,299 | — | — |
| 2008-01-11 | $61.02 | $167.76 | 3,022,927 | — | — |
| 2008-01-10 | $61.54 | $169.19 | 3,445,694 | — | — |
| 2008-01-09 | $59.89 | $164.64 | 2,907,702 | — | — |
| 2008-01-08 | $57.99 | $159.41 | 3,010,216 | — | — |
| 2008-01-07 | $61.39 | $168.77 | 2,959,642 | — | — |
| 2008-01-04 | $60.57 | $166.51 | 2,612,735 | — | — |
| 2008-01-03 | $61.87 | $170.09 | 1,964,028 | — | — |
| 2008-01-02 | $64.15 | $176.35 | 1,745,742 | — | — |