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
- 2001-11-29 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 | $33.65 | $34.32 | 920,700 | — | — |
| 2008-12-30 | $33.01 | $33.67 | 830,700 | — | — |
| 2008-12-29 | $31.56 | $32.19 | 679,700 | — | — |
| 2008-12-26 | $31.50 | $32.13 | 628,500 | — | — |
| 2008-12-24 | $31.38 | $32.00 | 234,400 | — | — |
| 2008-12-23 | $30.87 | $31.48 | 1,156,200 | — | — |
| 2008-12-22 | $31.21 | $31.77 | 1,467,000 | — | — |
| 2008-12-19 | $32.61 | $33.19 | 2,547,700 | — | — |
| 2008-12-18 | $33.74 | $34.34 | 1,611,800 | — | — |
| 2008-12-17 | $33.04 | $33.63 | 1,161,700 | — | — |
| 2008-12-16 | $32.84 | $33.43 | 1,290,900 | — | — |
| 2008-12-15 | $31.22 | $31.78 | 1,221,600 | — | — |
| 2008-12-12 | $32.47 | $33.05 | 948,600 | — | — |
| 2008-12-11 | $32.19 | $32.77 | 2,071,800 | — | — |
| 2008-12-10 | $32.74 | $33.33 | 726,000 | — | — |
| 2008-12-09 | $32.19 | $32.77 | 1,746,400 | — | — |
| 2008-12-08 | $32.26 | $32.84 | 1,579,200 | — | — |
| 2008-12-05 | $31.72 | $32.29 | 1,516,100 | — | — |
| 2008-12-04 | $29.29 | $29.81 | 1,719,100 | — | — |
| 2008-12-03 | $29.41 | $29.94 | 2,229,400 | — | — |
| 2008-12-02 | $29.97 | $30.51 | 1,265,500 | — | — |
| 2008-12-01 | $28.16 | $28.66 | 1,331,800 | — | — |
| 2008-11-28 | $30.36 | $30.90 | 775,200 | — | — |
| 2008-11-26 | $31.15 | $31.71 | 1,366,100 | — | — |
| 2008-11-25 | $29.18 | $29.70 | 1,385,200 | — | — |
| 2008-11-24 | $28.17 | $28.67 | 1,695,700 | — | — |
| 2008-11-21 | $26.57 | $27.05 | 1,646,500 | — | — |
| 2008-11-20 | $25.78 | $26.24 | 2,484,200 | — | — |
| 2008-11-19 | $26.66 | $27.14 | 2,964,600 | — | — |
| 2008-11-18 | $26.55 | $27.02 | 1,136,600 | — | — |
| 2008-11-17 | $25.81 | $26.27 | 1,040,400 | — | — |
| 2008-11-14 | $26.04 | $26.51 | 1,321,600 | — | — |
| 2008-11-13 | $28.60 | $29.11 | 1,623,500 | — | — |
| 2008-11-12 | $24.88 | $25.33 | 1,132,400 | — | — |
| 2008-11-11 | $26.62 | $27.10 | 1,217,700 | — | — |
| 2008-11-10 | $27.56 | $28.05 | 751,700 | — | — |
| 2008-11-07 | $28.61 | $29.12 | 993,500 | — | — |
| 2008-11-06 | $28.07 | $28.57 | 1,166,300 | — | — |
| 2008-11-05 | $29.32 | $29.84 | 1,110,600 | — | — |
| 2008-11-04 | $31.42 | $31.98 | 1,425,300 | — | — |
| 2008-11-03 | $30.08 | $30.62 | 2,656,800 | — | — |
| 2008-10-31 | $31.20 | $31.76 | 3,609,500 | — | — |
| 2008-10-30 | $27.07 | $27.55 | 1,925,800 | — | — |
| 2008-10-29 | $25.50 | $25.96 | 1,660,000 | — | — |
| 2008-10-28 | $26.45 | $26.92 | 1,850,300 | — | — |
| 2008-10-27 | $24.17 | $24.60 | 1,885,000 | — | — |
| 2008-10-24 | $25.91 | $26.37 | 1,200,800 | — | — |
| 2008-10-23 | $27.23 | $27.72 | 1,763,100 | — | — |
| 2008-10-22 | $28.15 | $28.65 | 1,736,600 | — | — |
| 2008-10-21 | $29.00 | $29.52 | 1,363,200 | — | — |
| 2008-10-20 | $29.78 | $30.31 | 1,779,000 | — | — |
| 2008-10-17 | $27.58 | $28.07 | 2,172,400 | — | — |
| 2008-10-16 | $26.39 | $26.86 | 2,062,500 | — | — |
| 2008-10-15 | $25.38 | $25.83 | 2,619,600 | — | — |
| 2008-10-14 | $27.83 | $28.33 | 2,355,600 | — | — |
| 2008-10-13 | $28.28 | $28.79 | 2,191,400 | — | — |
| 2008-10-10 | $26.97 | $27.45 | 2,830,000 | — | — |
| 2008-10-09 | $27.97 | $28.47 | 2,116,300 | — | — |
| 2008-10-08 | $29.40 | $29.93 | 3,477,600 | — | — |
| 2008-10-07 | $28.60 | $29.11 | 6,364,400 | — | — |
| 2008-10-06 | $34.37 | $34.98 | 3,028,900 | — | — |
| 2008-10-03 | $36.75 | $37.41 | 2,109,900 | — | — |
| 2008-10-02 | $38.89 | $39.59 | 2,071,400 | — | — |
| 2008-10-01 | $39.98 | $40.70 | 4,616,300 | — | — |
| 2008-09-30 | $39.66 | $40.37 | 1,589,100 | — | — |
| 2008-09-29 | $38.83 | $39.52 | 2,489,000 | — | — |
| 2008-09-26 | $40.13 | $40.85 | 1,506,900 | — | — |
| 2008-09-25 | $39.60 | $40.31 | 1,290,700 | — | — |
| 2008-09-24 | $39.54 | $40.25 | 1,388,500 | — | — |
| 2008-09-23 | $39.07 | $39.77 | 1,317,600 | — | — |
| 2008-09-22 | $38.73 | $39.42 | 1,408,500 | — | — |
| 2008-09-19 | $39.07 | $39.77 | 2,178,900 | — | — |
| 2008-09-18 | $38.28 | $38.96 | 3,411,600 | — | — |
| 2008-09-17 | $38.24 | $38.92 | 1,800,900 | — | — |
| 2008-09-16 | $39.85 | $40.50 | 2,118,800 | — | — |
| 2008-09-15 | $40.26 | $40.92 | 1,654,400 | — | — |
| 2008-09-12 | $41.72 | $42.40 | 1,077,400 | — | — |
| 2008-09-11 | $42.46 | $43.15 | 1,373,000 | — | — |
| 2008-09-10 | $42.94 | $43.64 | 1,272,500 | — | — |
| 2008-09-09 | $42.21 | $42.90 | 1,781,900 | — | — |
| 2008-09-08 | $43.18 | $43.89 | 1,345,400 | — | — |
| 2008-09-05 | $42.13 | $42.82 | 977,800 | — | — |
| 2008-09-04 | $42.91 | $43.61 | 980,100 | — | — |
| 2008-09-03 | $44.10 | $44.82 | 1,261,800 | — | — |
| 2008-09-02 | $44.01 | $44.73 | 1,577,500 | — | — |
| 2008-08-29 | $43.04 | $43.74 | 766,900 | — | — |
| 2008-08-28 | $43.39 | $44.10 | 1,344,800 | — | — |
| 2008-08-27 | $42.32 | $43.01 | 1,008,300 | — | — |
| 2008-08-26 | $41.52 | $42.20 | 956,900 | — | — |
| 2008-08-25 | $41.62 | $42.30 | 677,100 | — | — |
| 2008-08-22 | $42.48 | $43.17 | 1,305,700 | — | — |
| 2008-08-21 | $42.30 | $42.99 | 789,600 | — | — |
| 2008-08-20 | $42.19 | $42.88 | 1,577,400 | — | — |
| 2008-08-19 | $42.96 | $43.66 | 1,310,700 | — | — |
| 2008-08-18 | $44.30 | $45.02 | 1,043,400 | — | — |
| 2008-08-15 | $44.61 | $45.34 | 939,600 | — | — |
| 2008-08-14 | $44.24 | $44.96 | 1,166,600 | — | — |
| 2008-08-13 | $43.45 | $44.16 | 1,785,400 | — | — |
| 2008-08-12 | $43.76 | $44.48 | 1,641,400 | — | — |
| 2008-08-11 | $43.72 | $44.44 | 2,258,300 | — | — |
| 2008-08-08 | $44.10 | $44.82 | 3,248,400 | — | — |
| 2008-08-07 | $44.10 | $44.82 | 5,052,400 | — | — |
| 2008-08-06 | $42.03 | $42.72 | 2,055,700 | — | — |
| 2008-08-05 | $43.02 | $43.72 | 2,842,200 | — | — |
| 2008-08-04 | $41.35 | $42.03 | 1,451,300 | — | — |
| 2008-08-01 | $42.00 | $42.69 | 1,818,500 | — | — |
| 2008-07-31 | $41.09 | $41.76 | 1,062,800 | — | — |
| 2008-07-30 | $41.88 | $42.56 | 922,400 | — | — |
| 2008-07-29 | $41.81 | $42.49 | 1,203,400 | — | — |
| 2008-07-28 | $39.93 | $40.58 | 870,000 | — | — |
| 2008-07-25 | $40.17 | $40.83 | 855,500 | — | — |
| 2008-07-24 | $40.80 | $41.47 | 1,309,700 | — | — |
| 2008-07-23 | $41.48 | $42.16 | 2,644,300 | — | — |
| 2008-07-22 | $41.91 | $42.60 | 1,425,400 | — | — |
| 2008-07-21 | $40.43 | $41.09 | 1,176,400 | — | — |
| 2008-07-18 | $40.97 | $41.64 | 1,605,600 | — | — |
| 2008-07-17 | $40.81 | $41.48 | 1,507,700 | — | — |
| 2008-07-16 | $39.48 | $40.13 | 1,302,400 | — | — |
| 2008-07-15 | $37.27 | $37.88 | 2,287,200 | — | — |
| 2008-07-14 | $38.01 | $38.63 | 1,645,000 | — | — |
| 2008-07-11 | $36.81 | $37.41 | 1,769,300 | — | — |
| 2008-07-10 | $37.31 | $37.92 | 1,583,000 | — | — |
| 2008-07-09 | $37.53 | $38.14 | 1,803,500 | — | — |
| 2008-07-08 | $38.59 | $39.22 | 1,662,200 | — | — |
| 2008-07-07 | $37.93 | $38.55 | 2,013,200 | — | — |
| 2008-07-03 | $37.13 | $37.74 | 1,484,800 | — | — |
| 2008-07-02 | $37.17 | $37.78 | 1,576,500 | — | — |
| 2008-07-01 | $39.07 | $39.71 | 2,323,700 | — | — |
| 2008-06-30 | $38.83 | $39.47 | 1,223,600 | — | — |
| 2008-06-27 | $39.40 | $40.04 | 1,498,200 | — | — |
| 2008-06-26 | $39.50 | $40.15 | 1,582,300 | — | — |
| 2008-06-25 | $40.08 | $40.74 | 1,602,500 | — | — |
| 2008-06-24 | $38.66 | $39.29 | 1,341,200 | — | — |
| 2008-06-23 | $39.15 | $39.79 | 1,274,200 | — | — |
| 2008-06-20 | $39.97 | $40.62 | 1,781,000 | — | — |
| 2008-06-19 | $40.75 | $41.42 | 1,575,200 | — | — |
| 2008-06-18 | $40.05 | $40.71 | 1,965,100 | — | — |
| 2008-06-17 | $41.22 | $41.83 | 1,734,400 | — | — |
| 2008-06-16 | $41.55 | $42.17 | 3,590,300 | — | — |
| 2008-06-13 | $39.29 | $39.87 | 2,476,100 | — | — |
| 2008-06-12 | $38.82 | $39.40 | 2,581,100 | — | — |
| 2008-06-11 | $38.85 | $39.43 | 2,270,000 | — | — |
| 2008-06-10 | $40.76 | $41.37 | 1,549,200 | — | — |
| 2008-06-09 | $41.08 | $41.69 | 1,896,900 | — | — |
| 2008-06-06 | $40.30 | $40.90 | 2,954,000 | — | — |
| 2008-06-05 | $41.74 | $42.36 | 2,549,800 | — | — |
| 2008-06-04 | $40.55 | $41.15 | 1,666,000 | — | — |
| 2008-06-03 | $40.51 | $41.11 | 1,854,500 | — | — |
| 2008-06-02 | $40.57 | $41.17 | 2,309,500 | — | — |
| 2008-05-30 | $40.30 | $40.90 | 2,015,600 | — | — |
| 2008-05-29 | $40.60 | $41.20 | 2,906,000 | — | — |
| 2008-05-28 | $39.91 | $40.50 | 2,442,900 | — | — |
| 2008-05-27 | $38.28 | $38.85 | 1,393,500 | — | — |
| 2008-05-23 | $37.93 | $38.49 | 1,646,300 | — | — |
| 2008-05-22 | $38.13 | $38.70 | 2,318,900 | — | — |
| 2008-05-21 | $38.60 | $39.17 | 1,344,500 | — | — |
| 2008-05-20 | $38.94 | $39.52 | 2,311,400 | — | — |
| 2008-05-19 | $39.10 | $39.68 | 3,518,500 | — | — |
| 2008-05-16 | $38.82 | $39.40 | 6,058,400 | — | — |
| 2008-05-15 | $34.64 | $35.16 | 950,300 | — | — |
| 2008-05-14 | $34.52 | $35.03 | 863,800 | — | — |
| 2008-05-13 | $33.79 | $34.29 | 751,200 | — | — |
| 2008-05-12 | $33.75 | $34.25 | 1,124,400 | — | — |
| 2008-05-09 | $33.63 | $34.13 | 474,800 | — | — |
| 2008-05-08 | $33.92 | $34.42 | 478,400 | — | — |
| 2008-05-07 | $33.79 | $34.29 | 764,600 | — | — |
| 2008-05-06 | $34.33 | $34.84 | 1,190,200 | — | — |
| 2008-05-05 | $35.28 | $35.80 | 665,000 | — | — |
| 2008-05-02 | $35.96 | $36.49 | 1,102,000 | — | — |
| 2008-05-01 | $36.04 | $36.58 | 766,600 | — | — |
| 2008-04-30 | $34.68 | $35.20 | 366,900 | — | — |
| 2008-04-29 | $35.34 | $35.87 | 386,300 | — | — |
| 2008-04-28 | $35.06 | $35.58 | 691,000 | — | — |
| 2008-04-25 | $34.70 | $35.22 | 813,200 | — | — |
| 2008-04-24 | $34.35 | $34.86 | 716,200 | — | — |
| 2008-04-23 | $33.57 | $34.07 | 1,003,000 | — | — |
| 2008-04-22 | $34.04 | $34.55 | 513,400 | — | — |
| 2008-04-21 | $34.82 | $35.34 | 494,900 | — | — |
| 2008-04-18 | $34.98 | $35.50 | 585,600 | — | — |
| 2008-04-17 | $34.34 | $34.85 | 381,900 | — | — |
| 2008-04-16 | $34.67 | $35.19 | 663,600 | — | — |
| 2008-04-15 | $33.44 | $33.94 | 1,074,500 | — | — |
| 2008-04-14 | $33.76 | $34.26 | 808,600 | — | — |
| 2008-04-11 | $34.33 | $34.84 | 732,200 | — | — |
| 2008-04-10 | $34.58 | $35.09 | 865,000 | — | — |
| 2008-04-09 | $34.37 | $34.88 | 586,300 | — | — |
| 2008-04-08 | $35.56 | $36.09 | 607,400 | — | — |
| 2008-04-07 | $35.57 | $36.10 | 487,800 | — | — |
| 2008-04-04 | $35.94 | $36.47 | 576,100 | — | — |
| 2008-04-03 | $35.84 | $36.37 | 690,000 | — | — |
| 2008-04-02 | $35.81 | $36.34 | 1,280,900 | — | — |
| 2008-04-01 | $35.54 | $36.07 | 1,471,600 | — | — |
| 2008-03-31 | $34.05 | $34.56 | 1,112,700 | — | — |
| 2008-03-28 | $33.38 | $33.88 | 824,000 | — | — |
| 2008-03-27 | $33.91 | $34.41 | 1,141,700 | — | — |
| 2008-03-26 | $35.12 | $35.64 | 772,000 | — | — |
| 2008-03-25 | $35.40 | $35.93 | 843,800 | — | — |
| 2008-03-24 | $35.71 | $36.24 | 950,300 | — | — |
| 2008-03-20 | $34.16 | $34.67 | 1,357,400 | — | — |
| 2008-03-19 | $32.88 | $33.37 | 1,076,000 | — | — |
| 2008-03-18 | $32.71 | $33.20 | 1,407,000 | — | — |
| 2008-03-17 | $32.49 | $32.91 | 1,589,200 | — | — |
| 2008-03-14 | $33.83 | $34.27 | 889,300 | — | — |
| 2008-03-13 | $34.03 | $34.47 | 945,100 | — | — |
| 2008-03-12 | $33.54 | $33.98 | 958,900 | — | — |
| 2008-03-11 | $33.58 | $34.02 | 1,473,900 | — | — |
| 2008-03-10 | $32.77 | $33.20 | 762,200 | — | — |
| 2008-03-07 | $32.83 | $33.26 | 690,400 | — | — |
| 2008-03-06 | $32.89 | $33.32 | 730,500 | — | — |
| 2008-03-05 | $34.10 | $34.54 | 1,086,300 | — | — |
| 2008-03-04 | $33.53 | $33.97 | 1,143,500 | — | — |
| 2008-03-03 | $34.09 | $34.53 | 854,800 | — | — |
| 2008-02-29 | $33.54 | $33.98 | 919,900 | — | — |
| 2008-02-28 | $34.80 | $35.25 | 793,000 | — | — |
| 2008-02-27 | $35.04 | $35.50 | 1,051,500 | — | — |
| 2008-02-26 | $35.29 | $35.75 | 801,500 | — | — |
| 2008-02-25 | $34.65 | $35.10 | 1,047,500 | — | — |
| 2008-02-22 | $33.60 | $34.04 | 1,072,700 | — | — |
| 2008-02-21 | $33.54 | $33.98 | 1,178,600 | — | — |
| 2008-02-20 | $34.44 | $34.89 | 1,039,100 | — | — |
| 2008-02-19 | $33.80 | $34.24 | 976,400 | — | — |
| 2008-02-15 | $33.66 | $34.10 | 1,474,300 | — | — |
| 2008-02-14 | $34.00 | $34.44 | 4,442,600 | — | — |
| 2008-02-13 | $35.43 | $35.89 | 1,386,100 | — | — |
| 2008-02-12 | $35.09 | $35.55 | 1,043,000 | — | — |
| 2008-02-11 | $35.94 | $36.41 | 989,700 | — | — |
| 2008-02-08 | $34.98 | $35.43 | 1,475,300 | — | — |
| 2008-02-07 | $35.92 | $36.39 | 1,787,500 | — | — |
| 2008-02-06 | $34.81 | $35.26 | 533,000 | — | — |
| 2008-02-05 | $35.03 | $35.49 | 840,000 | — | — |
| 2008-02-04 | $36.35 | $36.82 | 1,058,800 | — | — |
| 2008-02-01 | $36.47 | $36.94 | 1,783,600 | — | — |
| 2008-01-31 | $35.78 | $36.25 | 1,412,100 | — | — |
| 2008-01-30 | $34.85 | $35.30 | 717,800 | — | — |
| 2008-01-29 | $35.03 | $35.49 | 970,800 | — | — |
| 2008-01-28 | $34.14 | $34.58 | 1,169,800 | — | — |
| 2008-01-25 | $33.22 | $33.65 | 955,700 | — | — |
| 2008-01-24 | $34.43 | $34.88 | 1,389,500 | — | — |
| 2008-01-23 | $33.60 | $34.04 | 1,964,300 | — | — |
| 2008-01-22 | $32.23 | $32.65 | 1,137,100 | — | — |
| 2008-01-18 | $31.82 | $32.23 | 1,507,600 | — | — |
| 2008-01-17 | $31.31 | $31.72 | 1,710,400 | — | — |
| 2008-01-16 | $31.93 | $32.35 | 1,543,800 | — | — |
| 2008-01-15 | $31.20 | $31.61 | 1,398,800 | — | — |
| 2008-01-14 | $31.91 | $32.32 | 3,026,200 | — | — |
| 2008-01-11 | $32.05 | $32.47 | 2,086,000 | — | — |
| 2008-01-10 | $33.62 | $34.06 | 3,316,900 | — | — |
| 2008-01-09 | $34.83 | $35.28 | 2,981,000 | — | — |
| 2008-01-08 | $35.36 | $35.82 | 1,835,500 | — | — |
| 2008-01-07 | $37.28 | $37.76 | 2,281,600 | — | — |
| 2008-01-04 | $35.67 | $36.13 | 1,899,600 | — | — |
| 2008-01-03 | $37.95 | $38.44 | 1,587,300 | — | — |
| 2008-01-02 | $37.59 | $38.08 | 1,789,200 | — | — |