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
- 2001-07-25 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 | $39.24 | $39.24 | 1,235,279 | — | — |
| 2008-12-30 | $38.72 | $38.72 | 1,106,941 | — | — |
| 2008-12-29 | $37.96 | $37.96 | 1,419,752 | — | — |
| 2008-12-26 | $38.59 | $38.59 | 678,358 | — | — |
| 2008-12-24 | $37.98 | $37.98 | 622,429 | — | — |
| 2008-12-23 | $38.20 | $38.20 | 1,215,297 | — | — |
| 2008-12-22 | $38.41 | $38.41 | 1,248,566 | — | — |
| 2008-12-19 | $38.62 | $38.62 | 2,511,758 | — | — |
| 2008-12-18 | $39.03 | $39.03 | 1,959,266 | — | — |
| 2008-12-17 | $38.78 | $38.78 | 1,561,377 | — | — |
| 2008-12-16 | $39.67 | $39.67 | 1,890,771 | — | — |
| 2008-12-15 | $37.66 | $37.66 | 1,478,771 | — | — |
| 2008-12-12 | $37.78 | $37.78 | 1,657,682 | — | — |
| 2008-12-11 | $38.25 | $38.25 | 2,330,684 | — | — |
| 2008-12-10 | $37.78 | $37.78 | 1,021,039 | — | — |
| 2008-12-09 | $37.53 | $37.53 | 1,611,332 | — | — |
| 2008-12-08 | $38.58 | $38.58 | 2,873,597 | — | — |
| 2008-12-05 | $36.45 | $36.45 | 2,192,355 | — | — |
| 2008-12-04 | $36.03 | $36.03 | 4,045,016 | — | — |
| 2008-12-03 | $35.70 | $35.70 | 2,309,260 | — | — |
| 2008-12-02 | $35.36 | $35.36 | 1,860,592 | — | — |
| 2008-12-01 | $34.38 | $34.38 | 2,223,770 | — | — |
| 2008-11-28 | $36.23 | $36.23 | 1,184,294 | — | — |
| 2008-11-26 | $35.92 | $35.92 | 2,872,052 | — | — |
| 2008-11-25 | $36.81 | $36.81 | 4,056,243 | — | — |
| 2008-11-24 | $37.56 | $37.56 | 2,193,282 | — | — |
| 2008-11-21 | $36.20 | $36.20 | 2,959,293 | — | — |
| 2008-11-20 | $33.91 | $33.91 | 3,577,705 | — | — |
| 2008-11-19 | $36.38 | $36.38 | 1,748,116 | — | — |
| 2008-11-18 | $38.65 | $38.65 | 1,949,172 | — | — |
| 2008-11-17 | $38.61 | $38.61 | 1,693,526 | — | — |
| 2008-11-14 | $40.78 | $40.78 | 2,959,499 | — | — |
| 2008-11-13 | $42.51 | $42.51 | 3,415,068 | — | — |
| 2008-11-12 | $39.18 | $39.18 | 1,973,995 | — | — |
| 2008-11-11 | $39.54 | $39.54 | 2,187,514 | — | — |
| 2008-11-10 | $41.36 | $41.36 | 2,100,170 | — | — |
| 2008-11-07 | $43.06 | $43.06 | 2,350,769 | — | — |
| 2008-11-06 | $43.68 | $43.68 | 2,487,141 | — | — |
| 2008-11-05 | $44.21 | $44.21 | 2,162,485 | — | — |
| 2008-11-04 | $45.00 | $45.00 | 1,615,452 | — | — |
| 2008-11-03 | $43.84 | $43.84 | 1,539,644 | — | — |
| 2008-10-31 | $45.08 | $45.08 | 3,187,953 | — | — |
| 2008-10-30 | $43.18 | $43.18 | 3,173,018 | — | — |
| 2008-10-29 | $40.32 | $40.32 | 3,396,940 | — | — |
| 2008-10-28 | $39.91 | $39.91 | 5,609,689 | — | — |
| 2008-10-27 | $38.19 | $38.19 | 4,111,966 | — | — |
| 2008-10-24 | $41.79 | $41.79 | 9,107,569 | — | — |
| 2008-10-23 | $43.39 | $43.39 | 10,888,851 | — | — |
| 2008-10-22 | $50.16 | $50.16 | 2,283,922 | — | — |
| 2008-10-21 | $53.29 | $53.29 | 1,631,932 | — | — |
| 2008-10-20 | $55.65 | $55.65 | 1,816,199 | — | — |
| 2008-10-17 | $55.17 | $55.17 | 2,593,437 | — | — |
| 2008-10-16 | $53.65 | $53.65 | 3,218,750 | — | — |
| 2008-10-15 | $52.01 | $52.01 | 2,222,328 | — | — |
| 2008-10-14 | $56.28 | $56.28 | 2,476,841 | — | — |
| 2008-10-13 | $55.65 | $55.65 | 2,382,699 | — | — |
| 2008-10-10 | $49.51 | $49.51 | 5,639,147 | — | — |
| 2008-10-09 | $51.36 | $51.36 | 3,199,592 | — | — |
| 2008-10-08 | $56.55 | $56.55 | 3,575,851 | — | — |
| 2008-10-07 | $54.53 | $54.53 | 3,000,905 | — | — |
| 2008-10-06 | $55.10 | $55.10 | 3,289,923 | — | — |
| 2008-10-03 | $57.93 | $57.93 | 1,950,305 | — | — |
| 2008-10-02 | $59.46 | $59.46 | 2,893,373 | — | — |
| 2008-10-01 | $61.59 | $61.59 | 3,281,786 | — | — |
| 2008-09-30 | $62.68 | $62.68 | 2,831,779 | — | — |
| 2008-09-29 | $59.93 | $59.93 | 3,028,509 | — | — |
| 2008-09-26 | $63.50 | $63.50 | 2,654,619 | — | — |
| 2008-09-25 | $64.50 | $64.50 | 1,314,280 | — | — |
| 2008-09-24 | $65.58 | $65.58 | 801,752 | — | — |
| 2008-09-23 | $65.44 | $65.44 | 937,094 | — | — |
| 2008-09-22 | $65.50 | $65.50 | 1,179,762 | — | — |
| 2008-09-19 | $66.11 | $66.11 | 3,436,080 | — | — |
| 2008-09-18 | $66.50 | $66.50 | 3,846,329 | — | — |
| 2008-09-17 | $64.15 | $64.15 | 2,012,002 | — | — |
| 2008-09-16 | $66.27 | $66.27 | 1,860,283 | — | — |
| 2008-09-15 | $67.43 | $67.43 | 1,946,700 | — | — |
| 2008-09-12 | $69.80 | $69.80 | 1,573,222 | — | — |
| 2008-09-11 | $69.08 | $69.08 | 2,360,657 | — | — |
| 2008-09-10 | $69.03 | $69.03 | 3,110,291 | — | — |
| 2008-09-09 | $69.44 | $69.44 | 2,061,751 | — | — |
| 2008-09-08 | $69.45 | $69.45 | 2,870,919 | — | — |
| 2008-09-05 | $67.75 | $67.75 | 2,567,069 | — | — |
| 2008-09-04 | $66.42 | $66.42 | 2,308,333 | — | — |
| 2008-09-03 | $69.31 | $69.31 | 1,557,875 | — | — |
| 2008-09-02 | $70.25 | $70.25 | 1,398,122 | — | — |
| 2008-08-29 | $70.28 | $70.28 | 1,280,496 | — | — |
| 2008-08-28 | $70.57 | $70.57 | 677,740 | — | — |
| 2008-08-27 | $69.68 | $69.68 | 717,189 | — | — |
| 2008-08-26 | $70.03 | $70.03 | 573,504 | — | — |
| 2008-08-25 | $69.85 | $69.85 | 1,053,690 | — | — |
| 2008-08-22 | $71.92 | $71.92 | 1,346,828 | — | — |
| 2008-08-21 | $71.47 | $71.47 | 1,218,284 | — | — |
| 2008-08-20 | $70.13 | $70.13 | 1,076,556 | — | — |
| 2008-08-19 | $70.72 | $70.72 | 1,351,669 | — | — |
| 2008-08-18 | $71.50 | $71.50 | 2,893,579 | — | — |
| 2008-08-15 | $70.46 | $70.46 | 1,343,944 | — | — |
| 2008-08-14 | $69.39 | $69.39 | 1,778,192 | — | — |
| 2008-08-13 | $69.72 | $69.72 | 901,662 | — | — |
| 2008-08-12 | $69.81 | $69.81 | 938,536 | — | — |
| 2008-08-11 | $69.83 | $69.83 | 1,105,396 | — | — |
| 2008-08-08 | $69.18 | $69.18 | 1,371,651 | — | — |
| 2008-08-07 | $67.89 | $67.89 | 1,655,828 | — | — |
| 2008-08-06 | $68.83 | $68.83 | 1,291,414 | — | — |
| 2008-08-05 | $68.95 | $68.95 | 1,440,352 | — | — |
| 2008-08-04 | $67.71 | $67.71 | 1,399,564 | — | — |
| 2008-08-01 | $67.05 | $67.05 | 1,417,692 | — | — |
| 2008-07-31 | $66.90 | $66.90 | 2,529,474 | — | — |
| 2008-07-30 | $66.62 | $66.62 | 1,442,515 | — | — |
| 2008-07-29 | $65.70 | $65.70 | 2,280,832 | — | — |
| 2008-07-28 | $66.37 | $66.37 | 1,504,418 | — | — |
| 2008-07-25 | $66.62 | $66.62 | 3,018,415 | — | — |
| 2008-07-24 | $65.92 | $65.92 | 3,801,215 | — | — |
| 2008-07-23 | $64.09 | $64.09 | 9,039,692 | — | — |
| 2008-07-22 | $68.82 | $68.82 | 2,481,785 | — | — |
| 2008-07-21 | $68.31 | $68.31 | 2,246,739 | — | — |
| 2008-07-18 | $70.17 | $70.17 | 3,281,992 | — | — |
| 2008-07-17 | $69.88 | $69.88 | 1,869,965 | — | — |
| 2008-07-16 | $68.63 | $68.63 | 2,170,107 | — | — |
| 2008-07-15 | $68.32 | $68.32 | 2,711,887 | — | — |
| 2008-07-14 | $66.69 | $66.69 | 2,205,642 | — | — |
| 2008-07-11 | $66.30 | $66.30 | 1,897,775 | — | — |
| 2008-07-10 | $65.15 | $65.15 | 1,863,682 | — | — |
| 2008-07-09 | $65.23 | $65.23 | 1,584,346 | — | — |
| 2008-07-08 | $65.87 | $65.87 | 2,615,582 | — | — |
| 2008-07-07 | $65.07 | $65.07 | 1,436,438 | — | — |
| 2008-07-03 | $66.04 | $66.04 | 749,634 | — | — |
| 2008-07-02 | $65.83 | $65.83 | 1,219,108 | — | — |
| 2008-07-01 | $65.71 | $65.71 | 2,668,627 | — | — |
| 2008-06-30 | $66.07 | $66.07 | 1,824,645 | — | — |
| 2008-06-27 | $65.25 | $65.25 | 3,232,655 | — | — |
| 2008-06-26 | $65.90 | $65.90 | 1,518,117 | — | — |
| 2008-06-25 | $66.72 | $66.72 | 1,345,592 | — | — |
| 2008-06-24 | $66.26 | $66.26 | 1,940,520 | — | — |
| 2008-06-23 | $65.82 | $65.82 | 1,808,577 | — | — |
| 2008-06-20 | $66.48 | $66.48 | 2,745,774 | — | — |
| 2008-06-19 | $68.36 | $68.36 | 1,608,860 | — | — |
| 2008-06-18 | $68.13 | $68.13 | 1,097,774 | — | — |
| 2008-06-17 | $69.21 | $69.21 | 1,018,670 | — | — |
| 2008-06-16 | $68.89 | $68.89 | 1,281,732 | — | — |
| 2008-06-13 | $68.04 | $68.04 | 1,477,741 | — | — |
| 2008-06-12 | $67.52 | $67.52 | 1,419,546 | — | — |
| 2008-06-11 | $67.05 | $67.05 | 1,447,150 | — | — |
| 2008-06-10 | $68.55 | $68.55 | 912,889 | — | — |
| 2008-06-09 | $68.95 | $68.95 | 1,228,172 | — | — |
| 2008-06-06 | $68.90 | $68.90 | 1,931,868 | — | — |
| 2008-06-05 | $70.05 | $70.05 | 1,828,765 | — | — |
| 2008-06-04 | $70.55 | $70.55 | 1,839,168 | — | — |
| 2008-06-03 | $70.36 | $70.36 | 1,715,568 | — | — |
| 2008-06-02 | $70.31 | $70.31 | 1,282,144 | — | — |
| 2008-05-30 | $70.68 | $70.68 | 1,086,547 | — | — |
| 2008-05-29 | $70.75 | $70.75 | 1,278,436 | — | — |
| 2008-05-28 | $69.43 | $69.43 | 1,104,366 | — | — |
| 2008-05-27 | $69.45 | $69.45 | 1,510,907 | — | — |
| 2008-05-23 | $67.92 | $67.92 | 1,080,264 | — | — |
| 2008-05-22 | $68.80 | $68.80 | 1,319,430 | — | — |
| 2008-05-21 | $68.18 | $68.18 | 2,549,662 | — | — |
| 2008-05-20 | $68.05 | $68.05 | 1,524,812 | — | — |
| 2008-05-19 | $68.69 | $68.69 | 1,742,554 | — | — |
| 2008-05-16 | $68.07 | $68.07 | 2,865,151 | — | — |
| 2008-05-15 | $68.15 | $68.15 | 4,247,308 | — | — |
| 2008-05-14 | $66.50 | $66.50 | 4,930,713 | — | — |
| 2008-05-13 | $64.90 | $64.90 | 8,587,110 | — | — |
| 2008-05-12 | $67.53 | $67.53 | 2,372,399 | — | — |
| 2008-05-09 | $67.28 | $67.28 | 7,453,698 | — | — |
| 2008-05-08 | $69.13 | $69.13 | 2,570,571 | — | — |
| 2008-05-07 | $70.01 | $70.01 | 1,664,892 | — | — |
| 2008-05-06 | $70.90 | $70.90 | 2,424,105 | — | — |
| 2008-05-05 | $70.51 | $70.51 | 3,270,044 | — | — |
| 2008-05-02 | $71.70 | $71.70 | 4,321,983 | — | — |
| 2008-05-01 | $73.13 | $73.13 | 1,832,370 | — | — |
| 2008-04-30 | $72.00 | $72.00 | 1,699,191 | — | — |
| 2008-04-29 | $73.53 | $73.53 | 1,579,505 | — | — |
| 2008-04-28 | $72.63 | $72.63 | 1,798,792 | — | — |
| 2008-04-25 | $72.43 | $72.43 | 3,791,842 | — | — |
| 2008-04-24 | $70.75 | $70.75 | 6,681,713 | — | — |
| 2008-04-23 | $73.74 | $73.74 | 1,846,481 | — | — |
| 2008-04-22 | $74.49 | $74.49 | 1,057,295 | — | — |
| 2008-04-21 | $75.04 | $75.04 | 2,022,508 | — | — |
| 2008-04-18 | $75.00 | $75.00 | 2,124,272 | — | — |
| 2008-04-17 | $75.62 | $75.62 | 1,341,163 | — | — |
| 2008-04-16 | $76.17 | $76.16 | 1,151,334 | — | — |
| 2008-04-15 | $74.93 | $74.93 | 1,590,938 | — | — |
| 2008-04-14 | $75.92 | $75.92 | 1,402,551 | — | — |
| 2008-04-11 | $76.19 | $76.19 | 1,259,381 | — | — |
| 2008-04-10 | $76.40 | $76.40 | 1,062,651 | — | — |
| 2008-04-09 | $76.16 | $76.16 | 1,677,149 | — | — |
| 2008-04-08 | $76.09 | $76.09 | 1,272,256 | — | — |
| 2008-04-07 | $76.13 | $76.13 | 2,159,704 | — | — |
| 2008-04-04 | $76.17 | $76.16 | 3,692,962 | — | — |
| 2008-04-03 | $77.24 | $77.24 | 1,219,108 | — | — |
| 2008-04-02 | $77.31 | $77.31 | 1,525,121 | — | — |
| 2008-04-01 | $77.07 | $77.07 | 2,077,510 | — | — |
| 2008-03-31 | $75.59 | $75.59 | 2,029,512 | — | — |
| 2008-03-28 | $74.73 | $74.73 | 1,130,322 | — | — |
| 2008-03-27 | $74.91 | $74.91 | 1,867,390 | — | — |
| 2008-03-26 | $75.79 | $75.79 | 1,282,144 | — | — |
| 2008-03-25 | $76.54 | $76.54 | 1,405,538 | — | — |
| 2008-03-24 | $76.65 | $76.65 | 1,658,815 | — | — |
| 2008-03-20 | $76.26 | $76.26 | 2,953,422 | — | — |
| 2008-03-19 | $73.33 | $73.33 | 2,301,947 | — | — |
| 2008-03-18 | $74.52 | $74.52 | 1,873,467 | — | — |
| 2008-03-17 | $73.43 | $73.43 | 2,134,263 | — | — |
| 2008-03-14 | $74.36 | $74.36 | 2,624,131 | — | — |
| 2008-03-13 | $74.23 | $74.23 | 1,947,318 | — | — |
| 2008-03-12 | $73.88 | $73.88 | 1,777,883 | — | — |
| 2008-03-11 | $72.90 | $72.90 | 1,696,204 | — | — |
| 2008-03-10 | $71.65 | $71.65 | 2,607,857 | — | — |
| 2008-03-07 | $72.97 | $72.97 | 1,518,838 | — | — |
| 2008-03-06 | $73.56 | $73.56 | 1,389,264 | — | — |
| 2008-03-05 | $74.61 | $74.61 | 2,173,609 | — | — |
| 2008-03-04 | $74.23 | $74.23 | 1,770,364 | — | — |
| 2008-03-03 | $73.36 | $73.36 | 1,055,132 | — | — |
| 2008-02-29 | $73.10 | $73.10 | 1,769,849 | — | — |
| 2008-02-28 | $74.98 | $74.98 | 816,996 | — | — |
| 2008-02-27 | $74.88 | $74.88 | 1,000,748 | — | — |
| 2008-02-26 | $74.97 | $74.97 | 1,366,913 | — | — |
| 2008-02-25 | $75.64 | $75.64 | 1,614,937 | — | — |
| 2008-02-22 | $73.76 | $73.76 | 1,436,232 | — | — |
| 2008-02-21 | $74.15 | $74.15 | 1,041,433 | — | — |
| 2008-02-20 | $74.70 | $74.70 | 1,577,857 | — | — |
| 2008-02-19 | $74.28 | $74.28 | 1,169,462 | — | — |
| 2008-02-15 | $73.63 | $73.63 | 1,835,048 | — | — |
| 2008-02-14 | $74.16 | $74.16 | 1,734,623 | — | — |
| 2008-02-13 | $76.22 | $76.22 | 1,212,104 | — | — |
| 2008-02-12 | $76.10 | $76.10 | 1,340,545 | — | — |
| 2008-02-11 | $75.55 | $75.55 | 1,591,659 | — | — |
| 2008-02-08 | $75.59 | $75.59 | 1,586,200 | — | — |
| 2008-02-07 | $76.24 | $76.24 | 2,584,167 | — | — |
| 2008-02-06 | $74.66 | $74.66 | 2,539,465 | — | — |
| 2008-02-05 | $74.68 | $74.68 | 2,380,536 | — | — |
| 2008-02-04 | $75.25 | $75.25 | 1,663,450 | — | — |
| 2008-02-01 | $76.87 | $76.87 | 2,538,023 | — | — |
| 2008-01-31 | $75.86 | $75.86 | 4,604,512 | — | — |
| 2008-01-30 | $75.15 | $75.15 | 4,879,213 | — | — |
| 2008-01-29 | $74.79 | $74.79 | 9,501,235 | — | — |
| 2008-01-28 | $66.10 | $66.10 | 3,112,557 | — | — |
| 2008-01-25 | $64.43 | $64.43 | 2,367,455 | — | — |
| 2008-01-24 | $65.12 | $65.12 | 3,054,053 | — | — |
| 2008-01-23 | $64.01 | $64.01 | 4,131,227 | — | — |
| 2008-01-22 | $65.16 | $65.16 | 3,236,775 | — | — |
| 2008-01-18 | $65.38 | $65.38 | 2,814,887 | — | — |
| 2008-01-17 | $65.73 | $65.73 | 2,533,903 | — | — |
| 2008-01-16 | $65.65 | $65.65 | 2,378,888 | — | — |
| 2008-01-15 | $65.71 | $65.71 | 2,198,741 | — | — |
| 2008-01-14 | $66.79 | $66.79 | 2,087,089 | — | — |
| 2008-01-11 | $67.91 | $67.91 | 2,728,264 | — | — |
| 2008-01-10 | $66.51 | $66.51 | 2,882,249 | — | — |
| 2008-01-09 | $65.64 | $65.64 | 3,162,512 | — | — |
| 2008-01-08 | $65.29 | $65.29 | 4,723,683 | — | — |
| 2008-01-07 | $66.66 | $66.66 | 2,790,785 | — | — |
| 2008-01-04 | $64.56 | $64.56 | 2,314,101 | — | — |
| 2008-01-03 | $64.43 | $64.43 | 1,570,441 | — | — |
| 2008-01-02 | $64.36 | $64.36 | 1,476,608 | — | — |