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
- 1980-03-19 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 | $42.20 | $315.33 | 1,680,500 | — | — |
| 2008-12-30 | $40.63 | $303.60 | 1,212,600 | — | — |
| 2008-12-29 | $38.80 | $289.93 | 1,257,600 | — | — |
| 2008-12-26 | $40.66 | $303.82 | 622,200 | — | — |
| 2008-12-24 | $39.64 | $296.20 | 671,800 | — | — |
| 2008-12-23 | $39.16 | $292.62 | 2,238,100 | — | — |
| 2008-12-22 | $38.10 | $284.70 | 2,139,800 | — | — |
| 2008-12-19 | $39.43 | $294.63 | 2,502,300 | — | — |
| 2008-12-18 | $37.44 | $279.76 | 3,008,500 | — | — |
| 2008-12-17 | $39.25 | $293.29 | 3,069,600 | — | — |
| 2008-12-16 | $39.40 | $294.41 | 4,504,600 | — | — |
| 2008-12-15 | $36.29 | $271.17 | 2,304,200 | — | — |
| 2008-12-12 | $36.63 | $273.71 | 4,738,000 | — | — |
| 2008-12-11 | $33.50 | $250.32 | 5,263,600 | — | — |
| 2008-12-10 | $39.17 | $292.69 | 2,537,800 | — | — |
| 2008-12-09 | $36.42 | $272.14 | 2,906,800 | — | — |
| 2008-12-08 | $39.69 | $296.58 | 3,303,600 | — | — |
| 2008-12-05 | $37.10 | $277.22 | 3,497,800 | — | — |
| 2008-12-04 | $33.73 | $252.04 | 3,017,900 | — | — |
| 2008-12-03 | $35.14 | $262.58 | 3,325,500 | — | — |
| 2008-12-02 | $34.88 | $260.63 | 4,554,800 | — | — |
| 2008-12-01 | $33.71 | $251.89 | 3,224,000 | — | — |
| 2008-11-28 | $38.00 | $283.95 | 1,338,900 | — | — |
| 2008-11-26 | $39.36 | $294.11 | 2,583,800 | — | — |
| 2008-11-25 | $38.74 | $289.48 | 5,420,700 | — | — |
| 2008-11-24 | $38.42 | $287.09 | 4,713,300 | — | — |
| 2008-11-21 | $34.50 | $257.80 | 3,696,600 | — | — |
| 2008-11-20 | $31.32 | $234.03 | 3,546,100 | — | — |
| 2008-11-19 | $33.23 | $248.31 | 2,826,400 | — | — |
| 2008-11-18 | $35.98 | $268.85 | 2,604,600 | — | — |
| 2008-11-17 | $35.90 | $268.26 | 1,848,600 | — | — |
| 2008-11-14 | $35.42 | $264.67 | 2,230,400 | — | — |
| 2008-11-13 | $37.51 | $280.29 | 4,187,700 | — | — |
| 2008-11-12 | $35.45 | $264.89 | 3,056,700 | — | — |
| 2008-11-11 | $35.67 | $266.54 | 2,985,600 | — | — |
| 2008-11-10 | $37.07 | $277.00 | 5,864,100 | — | — |
| 2008-11-07 | $40.33 | $301.36 | 2,250,000 | — | — |
| 2008-11-06 | $38.60 | $288.43 | 2,035,000 | — | — |
| 2008-11-05 | $40.67 | $298.82 | 3,009,100 | — | — |
| 2008-11-04 | $43.13 | $316.89 | 1,862,900 | — | — |
| 2008-11-03 | $42.87 | $314.98 | 1,236,000 | — | — |
| 2008-10-31 | $44.51 | $327.03 | 1,971,700 | — | — |
| 2008-10-30 | $42.54 | $312.56 | 1,705,200 | — | — |
| 2008-10-29 | $41.77 | $306.90 | 2,172,000 | — | — |
| 2008-10-28 | $42.96 | $315.64 | 3,181,300 | — | — |
| 2008-10-27 | $38.84 | $285.37 | 1,766,900 | — | — |
| 2008-10-24 | $40.79 | $299.70 | 1,788,100 | — | — |
| 2008-10-23 | $42.73 | $313.95 | 2,434,900 | — | — |
| 2008-10-22 | $42.85 | $314.84 | 2,731,500 | — | — |
| 2008-10-21 | $44.60 | $327.69 | 1,211,800 | — | — |
| 2008-10-20 | $44.88 | $329.75 | 1,697,300 | — | — |
| 2008-10-17 | $43.90 | $322.55 | 1,883,400 | — | — |
| 2008-10-16 | $43.43 | $319.10 | 2,631,200 | — | — |
| 2008-10-15 | $40.85 | $300.14 | 2,395,900 | — | — |
| 2008-10-14 | $45.54 | $334.60 | 2,563,900 | — | — |
| 2008-10-13 | $47.41 | $348.34 | 2,719,600 | — | — |
| 2008-10-10 | $47.95 | $352.31 | 5,302,800 | — | — |
| 2008-10-09 | $43.00 | $315.94 | 2,463,200 | — | — |
| 2008-10-08 | $47.71 | $350.54 | 3,037,000 | — | — |
| 2008-10-07 | $48.08 | $353.26 | 2,389,900 | — | — |
| 2008-10-06 | $49.52 | $363.84 | 2,401,800 | — | — |
| 2008-10-03 | $50.97 | $374.50 | 1,718,900 | — | — |
| 2008-10-02 | $52.28 | $384.12 | 1,875,300 | — | — |
| 2008-10-01 | $53.21 | $390.95 | 962,100 | — | — |
| 2008-09-30 | $53.23 | $391.10 | 1,905,400 | — | — |
| 2008-09-29 | $50.50 | $371.04 | 1,528,000 | — | — |
| 2008-09-26 | $52.51 | $385.81 | 1,289,300 | — | — |
| 2008-09-25 | $50.69 | $372.44 | 970,400 | — | — |
| 2008-09-24 | $49.62 | $364.58 | 902,800 | — | — |
| 2008-09-23 | $49.55 | $364.06 | 1,121,000 | — | — |
| 2008-09-22 | $49.39 | $362.89 | 2,086,000 | — | — |
| 2008-09-19 | $52.30 | $384.27 | 3,284,800 | — | — |
| 2008-09-18 | $50.31 | $369.65 | 2,857,900 | — | — |
| 2008-09-17 | $47.03 | $345.55 | 1,723,800 | — | — |
| 2008-09-16 | $48.86 | $358.99 | 2,124,000 | — | — |
| 2008-09-15 | $47.05 | $345.69 | 2,234,500 | — | — |
| 2008-09-12 | $49.22 | $361.64 | 940,000 | — | — |
| 2008-09-11 | $48.60 | $357.08 | 1,093,100 | — | — |
| 2008-09-10 | $48.02 | $352.82 | 1,582,300 | — | — |
| 2008-09-09 | $47.30 | $347.53 | 2,210,700 | — | — |
| 2008-09-08 | $49.18 | $361.34 | 2,901,100 | — | — |
| 2008-09-05 | $48.15 | $353.78 | 8,358,900 | — | — |
| 2008-09-04 | $48.00 | $352.67 | 2,994,400 | — | — |
| 2008-09-03 | $50.10 | $368.10 | 2,359,100 | — | — |
| 2008-09-02 | $51.79 | $380.52 | 637,900 | — | — |
| 2008-08-29 | $51.87 | $381.11 | 978,100 | — | — |
| 2008-08-28 | $52.37 | $384.78 | 813,400 | — | — |
| 2008-08-27 | $50.69 | $372.44 | 795,000 | — | — |
| 2008-08-26 | $50.52 | $371.19 | 821,600 | — | — |
| 2008-08-25 | $50.29 | $369.50 | 741,900 | — | — |
| 2008-08-22 | $51.98 | $381.92 | 939,700 | — | — |
| 2008-08-21 | $50.55 | $371.41 | 685,300 | — | — |
| 2008-08-20 | $51.13 | $375.67 | 828,400 | — | — |
| 2008-08-19 | $50.89 | $373.91 | 965,800 | — | — |
| 2008-08-18 | $51.75 | $380.23 | 856,900 | — | — |
| 2008-08-15 | $52.47 | $385.52 | 633,900 | — | — |
| 2008-08-14 | $53.25 | $391.25 | 760,300 | — | — |
| 2008-08-13 | $52.78 | $387.80 | 1,705,800 | — | — |
| 2008-08-12 | $52.41 | $385.08 | 1,166,400 | — | — |
| 2008-08-11 | $53.81 | $395.36 | 1,648,400 | — | — |
| 2008-08-08 | $52.80 | $387.94 | 1,457,600 | — | — |
| 2008-08-07 | $50.11 | $368.18 | 1,253,100 | — | — |
| 2008-08-06 | $50.71 | $372.59 | 1,780,000 | — | — |
| 2008-08-05 | $51.94 | $381.62 | 1,674,500 | — | — |
| 2008-08-04 | $50.30 | $369.57 | 1,413,700 | — | — |
| 2008-08-01 | $50.62 | $371.93 | 5,253,600 | — | — |
| 2008-07-31 | $49.87 | $366.41 | 1,414,000 | — | — |
| 2008-07-30 | $49.15 | $361.12 | 1,157,000 | — | — |
| 2008-07-29 | $49.55 | $359.07 | 1,660,100 | — | — |
| 2008-07-28 | $48.35 | $350.37 | 1,250,400 | — | — |
| 2008-07-25 | $48.65 | $352.55 | 998,600 | — | — |
| 2008-07-24 | $47.53 | $344.43 | 1,674,200 | — | — |
| 2008-07-23 | $49.27 | $357.04 | 2,108,100 | — | — |
| 2008-07-22 | $49.40 | $357.98 | 2,509,000 | — | — |
| 2008-07-21 | $48.22 | $349.43 | 789,600 | — | — |
| 2008-07-18 | $47.28 | $342.62 | 721,300 | — | — |
| 2008-07-17 | $47.18 | $341.89 | 1,322,900 | — | — |
| 2008-07-16 | $46.59 | $337.62 | 1,775,600 | — | — |
| 2008-07-15 | $44.17 | $320.08 | 1,268,200 | — | — |
| 2008-07-14 | $44.12 | $319.72 | 929,200 | — | — |
| 2008-07-11 | $45.40 | $328.99 | 903,400 | — | — |
| 2008-07-10 | $44.95 | $325.73 | 965,400 | — | — |
| 2008-07-09 | $43.25 | $313.41 | 1,250,700 | — | — |
| 2008-07-08 | $46.09 | $333.99 | 1,432,900 | — | — |
| 2008-07-07 | $43.18 | $312.91 | 932,500 | — | — |
| 2008-07-03 | $43.93 | $318.34 | 457,700 | — | — |
| 2008-07-02 | $43.85 | $317.76 | 1,078,400 | — | — |
| 2008-07-01 | $44.17 | $320.08 | 2,644,500 | — | — |
| 2008-06-30 | $44.50 | $322.47 | 646,800 | — | — |
| 2008-06-27 | $44.55 | $322.83 | 979,400 | — | — |
| 2008-06-26 | $44.80 | $324.65 | 1,134,900 | — | — |
| 2008-06-25 | $45.83 | $332.11 | 1,122,600 | — | — |
| 2008-06-24 | $45.42 | $329.14 | 687,200 | — | — |
| 2008-06-23 | $44.88 | $325.23 | 942,800 | — | — |
| 2008-06-20 | $46.06 | $333.78 | 1,205,700 | — | — |
| 2008-06-19 | $47.02 | $340.73 | 589,900 | — | — |
| 2008-06-18 | $45.99 | $333.27 | 671,900 | — | — |
| 2008-06-17 | $46.67 | $338.20 | 787,100 | — | — |
| 2008-06-16 | $47.82 | $346.53 | 517,700 | — | — |
| 2008-06-13 | $47.20 | $342.04 | 632,600 | — | — |
| 2008-06-12 | $46.43 | $336.46 | 716,200 | — | — |
| 2008-06-11 | $46.36 | $335.95 | 542,900 | — | — |
| 2008-06-10 | $47.09 | $341.24 | 658,400 | — | — |
| 2008-06-09 | $46.96 | $340.30 | 686,100 | — | — |
| 2008-06-06 | $47.83 | $346.60 | 962,700 | — | — |
| 2008-06-05 | $49.08 | $355.66 | 719,000 | — | — |
| 2008-06-04 | $48.65 | $352.55 | 667,700 | — | — |
| 2008-06-03 | $48.35 | $350.37 | 842,500 | — | — |
| 2008-06-02 | $48.04 | $348.12 | 696,900 | — | — |
| 2008-05-30 | $48.30 | $350.01 | 1,795,700 | — | — |
| 2008-05-29 | $48.28 | $349.86 | 607,500 | — | — |
| 2008-05-28 | $47.95 | $347.47 | 481,100 | — | — |
| 2008-05-27 | $47.79 | $346.31 | 510,100 | — | — |
| 2008-05-23 | $47.05 | $340.95 | 454,100 | — | — |
| 2008-05-22 | $47.19 | $341.97 | 480,300 | — | — |
| 2008-05-21 | $47.41 | $343.56 | 629,200 | — | — |
| 2008-05-20 | $48.47 | $351.24 | 581,700 | — | — |
| 2008-05-19 | $48.80 | $353.63 | 537,000 | — | — |
| 2008-05-16 | $48.89 | $354.28 | 827,600 | — | — |
| 2008-05-15 | $49.96 | $362.04 | 563,700 | — | — |
| 2008-05-14 | $49.50 | $358.70 | 712,700 | — | — |
| 2008-05-13 | $49.86 | $361.31 | 452,000 | — | — |
| 2008-05-12 | $49.96 | $362.04 | 923,600 | — | — |
| 2008-05-09 | $48.43 | $350.95 | 1,096,000 | — | — |
| 2008-05-08 | $47.69 | $345.59 | 720,500 | — | — |
| 2008-05-07 | $47.24 | $342.33 | 885,900 | — | — |
| 2008-05-06 | $48.34 | $350.30 | 1,100,200 | — | — |
| 2008-05-05 | $48.05 | $348.20 | 638,600 | — | — |
| 2008-05-02 | $48.00 | $347.83 | 5,806,100 | — | — |
| 2008-05-01 | $49.19 | $356.46 | 665,200 | — | — |
| 2008-04-30 | $48.45 | $351.10 | 608,900 | — | — |
| 2008-04-29 | $49.49 | $353.70 | 874,900 | — | — |
| 2008-04-28 | $50.30 | $359.49 | 493,700 | — | — |
| 2008-04-25 | $50.19 | $358.71 | 503,600 | — | — |
| 2008-04-24 | $49.85 | $356.28 | 640,900 | — | — |
| 2008-04-23 | $49.14 | $351.20 | 741,900 | — | — |
| 2008-04-22 | $48.33 | $345.41 | 560,400 | — | — |
| 2008-04-21 | $48.67 | $347.84 | 528,400 | — | — |
| 2008-04-18 | $48.86 | $349.20 | 694,700 | — | — |
| 2008-04-17 | $49.30 | $352.35 | 662,600 | — | — |
| 2008-04-16 | $49.10 | $350.92 | 942,800 | — | — |
| 2008-04-15 | $47.34 | $338.34 | 771,900 | — | — |
| 2008-04-14 | $46.80 | $334.48 | 659,400 | — | — |
| 2008-04-11 | $46.95 | $335.55 | 749,800 | — | — |
| 2008-04-10 | $47.13 | $336.84 | 609,100 | — | — |
| 2008-04-09 | $46.04 | $329.05 | 783,700 | — | — |
| 2008-04-08 | $46.62 | $333.19 | 615,300 | — | — |
| 2008-04-07 | $46.73 | $333.98 | 461,200 | — | — |
| 2008-04-04 | $46.65 | $333.41 | 884,100 | — | — |
| 2008-04-03 | $47.82 | $341.77 | 986,400 | — | — |
| 2008-04-02 | $46.97 | $335.69 | 743,900 | — | — |
| 2008-04-01 | $46.68 | $333.62 | 952,400 | — | — |
| 2008-03-31 | $45.13 | $322.54 | 1,194,800 | — | — |
| 2008-03-28 | $44.89 | $320.83 | 671,100 | — | — |
| 2008-03-27 | $45.07 | $322.11 | 1,133,100 | — | — |
| 2008-03-26 | $45.52 | $325.33 | 695,900 | — | — |
| 2008-03-25 | $46.40 | $331.62 | 972,800 | — | — |
| 2008-03-24 | $46.07 | $329.26 | 1,058,900 | — | — |
| 2008-03-20 | $45.53 | $325.40 | 1,465,000 | — | — |
| 2008-03-19 | $44.24 | $316.18 | 1,414,500 | — | — |
| 2008-03-18 | $44.30 | $316.61 | 1,070,600 | — | — |
| 2008-03-17 | $43.07 | $307.82 | 1,479,100 | — | — |
| 2008-03-14 | $43.09 | $307.96 | 1,130,900 | — | — |
| 2008-03-13 | $43.35 | $309.82 | 1,217,000 | — | — |
| 2008-03-12 | $42.39 | $302.96 | 1,285,300 | — | — |
| 2008-03-11 | $42.52 | $303.89 | 1,504,500 | — | — |
| 2008-03-10 | $40.56 | $289.88 | 846,800 | — | — |
| 2008-03-07 | $40.89 | $292.24 | 914,400 | — | — |
| 2008-03-06 | $40.02 | $286.02 | 993,400 | — | — |
| 2008-03-05 | $41.10 | $293.74 | 2,606,500 | — | — |
| 2008-03-04 | $41.44 | $296.17 | 1,102,300 | — | — |
| 2008-03-03 | $41.52 | $296.74 | 838,800 | — | — |
| 2008-02-29 | $41.16 | $294.17 | 1,152,900 | — | — |
| 2008-02-28 | $41.43 | $296.10 | 866,600 | — | — |
| 2008-02-27 | $42.35 | $302.68 | 714,200 | — | — |
| 2008-02-26 | $42.75 | $305.53 | 860,800 | — | — |
| 2008-02-25 | $42.50 | $303.75 | 1,087,100 | — | — |
| 2008-02-22 | $41.41 | $295.96 | 828,300 | — | — |
| 2008-02-21 | $40.32 | $288.17 | 847,800 | — | — |
| 2008-02-20 | $40.99 | $292.96 | 619,800 | — | — |
| 2008-02-19 | $40.26 | $287.74 | 511,600 | — | — |
| 2008-02-15 | $40.55 | $289.81 | 434,900 | — | — |
| 2008-02-14 | $39.93 | $285.38 | 766,100 | — | — |
| 2008-02-13 | $40.94 | $292.60 | 687,400 | — | — |
| 2008-02-12 | $40.57 | $289.95 | 637,100 | — | — |
| 2008-02-11 | $39.72 | $283.88 | 636,800 | — | — |
| 2008-02-08 | $40.63 | $290.38 | 926,400 | — | — |
| 2008-02-07 | $41.58 | $297.17 | 1,070,200 | — | — |
| 2008-02-06 | $40.47 | $289.24 | 1,594,200 | — | — |
| 2008-02-05 | $41.87 | $299.24 | 717,700 | — | — |
| 2008-02-04 | $43.49 | $310.82 | 430,700 | — | — |
| 2008-02-01 | $43.72 | $312.47 | 1,126,700 | — | — |
| 2008-01-31 | $42.82 | $306.03 | 3,370,600 | — | — |
| 2008-01-30 | $42.46 | $303.46 | 671,100 | — | — |
| 2008-01-29 | $43.19 | $308.68 | 651,300 | — | — |
| 2008-01-28 | $44.41 | $312.68 | 1,425,000 | — | — |
| 2008-01-25 | $43.49 | $306.20 | 1,027,400 | — | — |
| 2008-01-24 | $43.37 | $305.36 | 881,400 | — | — |
| 2008-01-23 | $43.96 | $309.51 | 1,465,600 | — | — |
| 2008-01-22 | $41.74 | $293.88 | 1,022,500 | — | — |
| 2008-01-18 | $40.83 | $287.47 | 1,702,600 | — | — |
| 2008-01-17 | $41.66 | $293.32 | 1,362,000 | — | — |
| 2008-01-16 | $42.46 | $298.95 | 1,606,200 | — | — |
| 2008-01-15 | $42.89 | $301.98 | 793,500 | — | — |
| 2008-01-14 | $43.84 | $308.67 | 637,800 | — | — |
| 2008-01-11 | $44.16 | $310.92 | 1,102,000 | — | — |
| 2008-01-10 | $43.98 | $309.65 | 1,099,800 | — | — |
| 2008-01-09 | $43.13 | $303.67 | 1,207,900 | — | — |
| 2008-01-08 | $42.15 | $296.77 | 1,189,800 | — | — |
| 2008-01-07 | $43.07 | $303.25 | 849,000 | — | — |
| 2008-01-04 | $43.11 | $303.53 | 922,300 | — | — |
| 2008-01-03 | $44.23 | $311.41 | 886,000 | — | — |
| 2008-01-02 | $45.07 | $317.33 | 558,900 | — | — |