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
- 2002-10-25 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 | $42.26 | $47.31 | 1,127,500 | — | — |
| 2008-12-30 | $42.21 | $47.25 | 1,059,700 | — | — |
| 2008-12-29 | $41.90 | $46.91 | 982,900 | — | — |
| 2008-12-26 | $42.80 | $47.92 | 474,900 | — | — |
| 2008-12-24 | $43.97 | $49.23 | 475,900 | — | — |
| 2008-12-23 | $43.96 | $49.21 | 1,520,200 | — | — |
| 2008-12-22 | $42.16 | $47.20 | 1,575,600 | — | — |
| 2008-12-19 | $43.05 | $48.20 | 1,866,500 | — | — |
| 2008-12-18 | $44.62 | $49.95 | 1,821,000 | — | — |
| 2008-12-17 | $47.59 | $53.28 | 1,906,200 | — | — |
| 2008-12-16 | $45.49 | $50.93 | 1,705,200 | — | — |
| 2008-12-15 | $40.76 | $45.63 | 1,920,800 | — | — |
| 2008-12-12 | $42.08 | $47.11 | 1,005,600 | — | — |
| 2008-12-11 | $40.70 | $45.56 | 1,626,700 | — | — |
| 2008-12-10 | $44.30 | $49.59 | 1,292,300 | — | — |
| 2008-12-09 | $41.70 | $46.68 | 1,788,300 | — | — |
| 2008-12-08 | $44.40 | $49.71 | 2,126,200 | — | — |
| 2008-12-05 | $40.61 | $45.46 | 1,489,500 | — | — |
| 2008-12-04 | $37.90 | $42.43 | 2,275,900 | — | — |
| 2008-12-03 | $40.02 | $44.80 | 2,255,100 | — | — |
| 2008-12-02 | $37.58 | $42.07 | 1,215,400 | — | — |
| 2008-12-01 | $33.87 | $37.92 | 1,587,800 | — | — |
| 2008-11-28 | $39.82 | $44.58 | 1,049,200 | — | — |
| 2008-11-26 | $41.50 | $46.46 | 2,773,400 | — | — |
| 2008-11-25 | $37.84 | $42.36 | 1,705,400 | — | — |
| 2008-11-24 | $37.76 | $42.27 | 3,349,200 | — | — |
| 2008-11-21 | $32.02 | $35.85 | 3,136,200 | — | — |
| 2008-11-20 | $31.25 | $34.98 | 4,884,000 | — | — |
| 2008-11-19 | $33.57 | $37.58 | 3,653,200 | — | — |
| 2008-11-18 | $38.92 | $43.57 | 3,296,600 | — | — |
| 2008-11-17 | $39.46 | $44.18 | 3,495,000 | — | — |
| 2008-11-14 | $43.00 | $48.14 | 6,877,700 | — | — |
| 2008-11-13 | $44.76 | $50.11 | 9,617,200 | — | — |
| 2008-11-12 | $45.25 | $50.66 | 3,599,000 | — | — |
| 2008-11-11 | $50.10 | $56.09 | 5,305,200 | — | — |
| 2008-11-10 | $46.82 | $52.42 | 1,459,400 | — | — |
| 2008-11-07 | $46.04 | $51.54 | 1,724,900 | — | — |
| 2008-11-06 | $45.70 | $51.16 | 2,699,600 | — | — |
| 2008-11-05 | $47.39 | $53.05 | 1,945,300 | — | — |
| 2008-11-04 | $51.63 | $57.80 | 2,748,500 | — | — |
| 2008-11-03 | $51.59 | $57.76 | 3,285,500 | — | — |
| 2008-10-31 | $60.40 | $67.62 | 6,523,300 | — | — |
| 2008-10-30 | $46.50 | $52.06 | 4,910,600 | — | — |
| 2008-10-29 | $41.05 | $45.96 | 6,241,900 | — | — |
| 2008-10-28 | $32.88 | $36.81 | 5,646,700 | — | — |
| 2008-10-27 | $33.46 | $37.46 | 3,497,900 | — | — |
| 2008-10-24 | $36.59 | $40.96 | 3,695,300 | — | — |
| 2008-10-23 | $42.38 | $47.44 | 2,994,000 | — | — |
| 2008-10-22 | $46.38 | $51.92 | 1,808,100 | — | — |
| 2008-10-21 | $49.12 | $54.99 | 2,369,400 | — | — |
| 2008-10-20 | $52.41 | $58.67 | 1,861,000 | — | — |
| 2008-10-17 | $57.52 | $64.39 | 2,231,400 | — | — |
| 2008-10-16 | $52.54 | $58.82 | 2,648,500 | — | — |
| 2008-10-15 | $49.30 | $55.19 | 2,291,200 | — | — |
| 2008-10-14 | $59.20 | $66.28 | 3,047,100 | — | — |
| 2008-10-13 | $63.37 | $70.94 | 1,682,500 | — | — |
| 2008-10-10 | $59.48 | $66.59 | 3,190,600 | — | — |
| 2008-10-09 | $56.24 | $62.96 | 1,967,300 | — | — |
| 2008-10-08 | $60.20 | $67.39 | 2,671,200 | — | — |
| 2008-10-07 | $60.00 | $67.17 | 2,708,200 | — | — |
| 2008-10-06 | $67.77 | $75.87 | 3,817,000 | — | — |
| 2008-10-03 | $70.42 | $78.84 | 1,936,700 | — | — |
| 2008-10-02 | $73.84 | $82.66 | 2,580,400 | — | — |
| 2008-10-01 | $80.19 | $89.77 | 1,514,400 | — | — |
| 2008-09-30 | $81.64 | $91.40 | 1,542,600 | — | — |
| 2008-09-29 | $77.93 | $87.24 | 2,282,400 | — | — |
| 2008-09-26 | $84.97 | $95.13 | 2,080,800 | — | — |
| 2008-09-25 | $86.23 | $96.54 | 1,244,900 | — | — |
| 2008-09-24 | $88.10 | $98.63 | 1,320,800 | — | — |
| 2008-09-23 | $88.14 | $98.67 | 1,353,000 | — | — |
| 2008-09-22 | $89.18 | $99.84 | 1,405,900 | — | — |
| 2008-09-19 | $94.99 | $106.34 | 3,716,100 | — | — |
| 2008-09-18 | $92.47 | $103.52 | 3,997,000 | — | — |
| 2008-09-17 | $80.56 | $90.19 | 2,251,100 | — | — |
| 2008-09-16 | $85.34 | $95.54 | 2,902,100 | — | — |
| 2008-09-15 | $83.67 | $93.67 | 1,901,800 | — | — |
| 2008-09-12 | $87.49 | $97.95 | 1,486,600 | — | — |
| 2008-09-11 | $87.32 | $97.76 | 3,087,200 | — | — |
| 2008-09-10 | $82.16 | $91.98 | 3,513,800 | — | — |
| 2008-09-09 | $85.22 | $95.40 | 1,694,000 | — | — |
| 2008-09-08 | $90.19 | $100.97 | 1,736,600 | — | — |
| 2008-09-05 | $89.17 | $99.83 | 2,125,800 | — | — |
| 2008-09-04 | $90.37 | $101.17 | 1,601,900 | — | — |
| 2008-09-03 | $94.85 | $106.19 | 1,188,600 | — | — |
| 2008-09-02 | $95.24 | $106.62 | 1,313,300 | — | — |
| 2008-08-29 | $95.42 | $106.82 | 1,101,900 | — | — |
| 2008-08-28 | $96.00 | $107.47 | 1,267,800 | — | — |
| 2008-08-27 | $91.98 | $102.97 | 1,279,900 | — | — |
| 2008-08-26 | $91.77 | $102.74 | 1,096,000 | — | — |
| 2008-08-25 | $91.80 | $102.77 | 1,914,900 | — | — |
| 2008-08-22 | $95.64 | $107.07 | 1,971,600 | — | — |
| 2008-08-21 | $90.21 | $100.99 | 2,249,100 | — | — |
| 2008-08-20 | $91.82 | $102.79 | 2,511,700 | — | — |
| 2008-08-19 | $96.05 | $107.53 | 3,847,300 | — | — |
| 2008-08-18 | $100.39 | $112.39 | 1,590,000 | — | — |
| 2008-08-15 | $105.96 | $118.62 | 1,514,900 | — | — |
| 2008-08-14 | $107.15 | $119.96 | 2,012,700 | — | — |
| 2008-08-13 | $102.73 | $115.01 | 2,311,100 | — | — |
| 2008-08-12 | $108.35 | $121.30 | 2,875,900 | — | — |
| 2008-08-11 | $114.67 | $128.37 | 3,627,800 | — | — |
| 2008-08-08 | $107.60 | $120.46 | 2,184,200 | — | — |
| 2008-08-07 | $101.82 | $113.99 | 2,213,000 | — | — |
| 2008-08-06 | $105.24 | $117.82 | 1,891,000 | — | — |
| 2008-08-05 | $99.15 | $111.00 | 2,772,500 | — | — |
| 2008-08-04 | $94.35 | $105.63 | 1,253,300 | — | — |
| 2008-08-01 | $95.58 | $107.00 | 1,333,500 | — | — |
| 2008-07-31 | $97.48 | $109.13 | 2,115,400 | — | — |
| 2008-07-30 | $97.39 | $109.03 | 1,422,900 | — | — |
| 2008-07-29 | $99.00 | $110.83 | 2,354,700 | — | — |
| 2008-07-28 | $91.67 | $102.63 | 1,615,700 | — | — |
| 2008-07-25 | $90.04 | $100.80 | 2,506,300 | — | — |
| 2008-07-24 | $91.59 | $102.54 | 3,144,000 | — | — |
| 2008-07-23 | $99.81 | $111.74 | 4,837,100 | — | — |
| 2008-07-22 | $97.81 | $109.50 | 2,693,300 | — | — |
| 2008-07-21 | $93.43 | $104.60 | 3,486,900 | — | — |
| 2008-07-18 | $88.03 | $98.55 | 2,672,300 | — | — |
| 2008-07-17 | $84.07 | $94.12 | 3,367,300 | — | — |
| 2008-07-16 | $79.54 | $89.05 | 2,275,300 | — | — |
| 2008-07-15 | $75.61 | $84.65 | 2,793,900 | — | — |
| 2008-07-14 | $77.29 | $86.53 | 3,841,600 | — | — |
| 2008-07-11 | $78.14 | $87.48 | 9,585,000 | — | — |
| 2008-07-10 | $69.94 | $78.30 | 7,920,800 | — | — |
| 2008-07-09 | $77.56 | $86.83 | 3,563,600 | — | — |
| 2008-07-08 | $83.50 | $93.48 | 3,508,600 | — | — |
| 2008-07-07 | $82.01 | $91.81 | 3,725,000 | — | — |
| 2008-07-03 | $78.94 | $88.37 | 3,411,100 | — | — |
| 2008-07-02 | $79.26 | $88.73 | 3,558,800 | — | — |
| 2008-07-01 | $82.10 | $91.91 | 3,976,000 | — | — |
| 2008-06-30 | $81.35 | $91.07 | 3,467,100 | — | — |
| 2008-06-27 | $79.81 | $89.35 | 4,771,400 | — | — |
| 2008-06-26 | $83.50 | $93.48 | 3,188,400 | — | — |
| 2008-06-25 | $87.49 | $97.95 | 2,095,100 | — | — |
| 2008-06-24 | $85.00 | $95.16 | 3,470,100 | — | — |
| 2008-06-23 | $86.73 | $97.10 | 2,093,300 | — | — |
| 2008-06-20 | $88.40 | $98.97 | 4,211,700 | — | — |
| 2008-06-19 | $92.71 | $103.79 | 2,896,400 | — | — |
| 2008-06-18 | $93.41 | $104.57 | 3,083,200 | — | — |
| 2008-06-17 | $95.08 | $106.44 | 2,131,500 | — | — |
| 2008-06-16 | $94.41 | $105.69 | 2,363,000 | — | — |
| 2008-06-13 | $92.19 | $103.21 | 1,461,900 | — | — |
| 2008-06-12 | $89.00 | $99.64 | 2,270,200 | — | — |
| 2008-06-11 | $88.51 | $99.09 | 3,812,000 | — | — |
| 2008-06-10 | $87.96 | $98.47 | 3,507,200 | — | — |
| 2008-06-09 | $90.95 | $101.82 | 2,569,300 | — | — |
| 2008-06-06 | $94.79 | $106.12 | 2,713,400 | — | — |
| 2008-06-05 | $99.73 | $111.65 | 1,229,800 | — | — |
| 2008-06-04 | $99.21 | $111.07 | 1,836,400 | — | — |
| 2008-06-03 | $99.54 | $111.44 | 2,321,900 | — | — |
| 2008-06-02 | $99.79 | $111.72 | 1,572,800 | — | — |
| 2008-05-30 | $100.03 | $111.98 | 1,245,600 | — | — |
| 2008-05-29 | $102.03 | $114.22 | 1,035,100 | — | — |
| 2008-05-28 | $99.84 | $111.77 | 1,734,500 | — | — |
| 2008-05-27 | $100.00 | $111.95 | 1,599,300 | — | — |
| 2008-05-23 | $99.74 | $111.66 | 1,754,600 | — | — |
| 2008-05-22 | $102.63 | $114.90 | 993,700 | — | — |
| 2008-05-21 | $101.62 | $113.77 | 2,498,800 | — | — |
| 2008-05-20 | $105.08 | $117.64 | 1,321,200 | — | — |
| 2008-05-19 | $108.42 | $121.38 | 1,160,400 | — | — |
| 2008-05-16 | $109.52 | $122.61 | 1,426,000 | — | — |
| 2008-05-15 | $108.97 | $121.99 | 1,360,500 | — | — |
| 2008-05-14 | $105.30 | $117.88 | 1,449,700 | — | — |
| 2008-05-13 | $102.62 | $114.88 | 1,307,300 | — | — |
| 2008-05-12 | $103.85 | $116.26 | 959,700 | — | — |
| 2008-05-09 | $103.02 | $115.33 | 1,252,800 | — | — |
| 2008-05-08 | $102.15 | $114.36 | 1,075,700 | — | — |
| 2008-05-07 | $102.02 | $114.21 | 1,598,500 | — | — |
| 2008-05-06 | $107.95 | $120.85 | 1,243,000 | — | — |
| 2008-05-05 | $105.65 | $118.28 | 1,297,100 | — | — |
| 2008-05-02 | $108.03 | $120.94 | 2,891,900 | — | — |
| 2008-05-01 | $108.19 | $121.12 | 4,597,000 | — | — |
| 2008-04-30 | $105.34 | $117.93 | 1,732,300 | — | — |
| 2008-04-29 | $109.22 | $122.27 | 1,623,900 | — | — |
| 2008-04-28 | $107.75 | $120.63 | 1,385,000 | — | — |
| 2008-04-25 | $108.01 | $120.92 | 1,313,000 | — | — |
| 2008-04-24 | $109.85 | $122.98 | 2,638,400 | — | — |
| 2008-04-23 | $105.95 | $118.61 | 2,568,800 | — | — |
| 2008-04-22 | $102.64 | $114.91 | 4,015,600 | — | — |
| 2008-04-21 | $95.54 | $106.96 | 2,143,000 | — | — |
| 2008-04-18 | $98.46 | $110.23 | 2,476,600 | — | — |
| 2008-04-17 | $96.06 | $107.54 | 3,758,700 | — | — |
| 2008-04-16 | $100.13 | $112.10 | 2,222,200 | — | — |
| 2008-04-15 | $98.06 | $109.78 | 2,161,100 | — | — |
| 2008-04-14 | $100.69 | $112.72 | 977,000 | — | — |
| 2008-04-11 | $102.85 | $115.14 | 1,827,100 | — | — |
| 2008-04-10 | $107.97 | $120.87 | 1,117,800 | — | — |
| 2008-04-09 | $108.83 | $121.84 | 1,235,500 | — | — |
| 2008-04-08 | $110.72 | $123.95 | 1,086,600 | — | — |
| 2008-04-07 | $112.36 | $125.79 | 1,423,900 | — | — |
| 2008-04-04 | $112.87 | $126.36 | 1,457,800 | — | — |
| 2008-04-03 | $116.43 | $130.35 | 2,121,800 | — | — |
| 2008-04-02 | $112.48 | $125.92 | 1,964,800 | — | — |
| 2008-04-01 | $111.19 | $124.48 | 2,144,200 | — | — |
| 2008-03-31 | $100.64 | $112.67 | 1,338,500 | — | — |
| 2008-03-28 | $100.23 | $112.21 | 1,471,000 | — | — |
| 2008-03-27 | $103.78 | $116.18 | 1,546,000 | — | — |
| 2008-03-26 | $108.32 | $121.27 | 1,836,300 | — | — |
| 2008-03-25 | $108.87 | $121.88 | 1,401,600 | — | — |
| 2008-03-24 | $107.28 | $120.10 | 1,696,700 | — | — |
| 2008-03-20 | $101.39 | $113.51 | 1,941,600 | — | — |
| 2008-03-19 | $97.53 | $109.19 | 2,149,700 | — | — |
| 2008-03-18 | $99.01 | $110.84 | 2,053,700 | — | — |
| 2008-03-17 | $96.94 | $108.53 | 3,469,600 | — | — |
| 2008-03-14 | $96.67 | $108.22 | 2,336,800 | — | — |
| 2008-03-13 | $97.26 | $108.88 | 2,360,300 | — | — |
| 2008-03-12 | $97.05 | $108.65 | 1,970,700 | — | — |
| 2008-03-11 | $96.45 | $107.98 | 2,509,500 | — | — |
| 2008-03-10 | $91.41 | $102.33 | 1,652,300 | — | — |
| 2008-03-07 | $92.82 | $103.91 | 3,116,700 | — | — |
| 2008-03-06 | $95.00 | $106.35 | 2,422,900 | — | — |
| 2008-03-05 | $99.19 | $111.04 | 2,087,000 | — | — |
| 2008-03-04 | $97.28 | $108.91 | 2,725,200 | — | — |
| 2008-03-03 | $98.97 | $110.80 | 1,868,200 | — | — |
| 2008-02-29 | $100.70 | $112.74 | 2,490,600 | — | — |
| 2008-02-28 | $103.29 | $115.63 | 1,719,700 | — | — |
| 2008-02-27 | $104.53 | $117.02 | 1,790,200 | — | — |
| 2008-02-26 | $107.17 | $119.98 | 1,570,100 | — | — |
| 2008-02-25 | $105.62 | $118.24 | 1,297,400 | — | — |
| 2008-02-22 | $104.11 | $116.55 | 1,193,300 | — | — |
| 2008-02-21 | $102.36 | $114.59 | 1,706,400 | — | — |
| 2008-02-20 | $107.20 | $120.01 | 1,758,300 | — | — |
| 2008-02-19 | $105.51 | $118.12 | 2,228,500 | — | — |
| 2008-02-15 | $104.62 | $117.12 | 2,026,900 | — | — |
| 2008-02-14 | $107.40 | $120.24 | 3,147,900 | — | — |
| 2008-02-13 | $110.91 | $124.17 | 5,595,600 | — | — |
| 2008-02-12 | $119.84 | $134.16 | 2,723,400 | — | — |
| 2008-02-11 | $119.88 | $134.21 | 1,809,500 | — | — |
| 2008-02-08 | $119.00 | $133.22 | 1,576,700 | — | — |
| 2008-02-07 | $120.59 | $135.00 | 2,064,000 | — | — |
| 2008-02-06 | $115.37 | $129.16 | 2,539,600 | — | — |
| 2008-02-05 | $119.36 | $133.63 | 4,366,300 | — | — |
| 2008-02-04 | $111.47 | $124.79 | 1,322,600 | — | — |
| 2008-02-01 | $116.83 | $130.79 | 1,852,900 | — | — |
| 2008-01-31 | $114.98 | $128.72 | 1,997,800 | — | — |
| 2008-01-30 | $109.73 | $122.84 | 1,468,700 | — | — |
| 2008-01-29 | $111.96 | $125.34 | 1,494,400 | — | — |
| 2008-01-28 | $110.33 | $123.52 | 1,842,000 | — | — |
| 2008-01-25 | $104.02 | $116.45 | 1,883,900 | — | — |
| 2008-01-24 | $108.85 | $121.86 | 2,077,500 | — | — |
| 2008-01-23 | $109.96 | $123.10 | 2,998,200 | — | — |
| 2008-01-22 | $101.38 | $113.50 | 2,226,000 | — | — |
| 2008-01-18 | $101.43 | $113.55 | 4,005,900 | — | — |
| 2008-01-17 | $96.89 | $108.47 | 3,210,100 | — | — |
| 2008-01-16 | $102.67 | $114.94 | 3,428,200 | — | — |
| 2008-01-15 | $97.65 | $109.32 | 2,629,800 | — | — |
| 2008-01-14 | $100.95 | $113.01 | 2,671,500 | — | — |
| 2008-01-11 | $102.54 | $114.79 | 1,995,300 | — | — |
| 2008-01-10 | $108.99 | $122.02 | 2,639,700 | — | — |
| 2008-01-09 | $108.26 | $121.20 | 2,303,600 | — | — |
| 2008-01-08 | $104.50 | $116.99 | 2,795,800 | — | — |
| 2008-01-07 | $104.22 | $116.68 | 2,366,800 | — | — |
| 2008-01-04 | $105.20 | $117.77 | 3,068,700 | — | — |
| 2008-01-03 | $105.68 | $118.31 | 2,432,900 | — | — |
| 2008-01-02 | $109.38 | $122.45 | 1,629,800 | — | — |