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
- 2001-07-19 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 | $32.79 | $34.45 | 3,026,300 | — | — |
| 2008-12-30 | $32.43 | $34.07 | 2,809,500 | — | — |
| 2008-12-29 | $31.85 | $33.46 | 1,823,000 | — | — |
| 2008-12-26 | $31.57 | $33.17 | 1,257,000 | — | — |
| 2008-12-24 | $31.35 | $32.94 | 1,128,800 | — | — |
| 2008-12-23 | $31.69 | $33.29 | 3,485,900 | — | — |
| 2008-12-22 | $32.00 | $33.62 | 4,761,000 | — | — |
| 2008-12-19 | $32.21 | $33.84 | 6,936,600 | — | — |
| 2008-12-18 | $30.41 | $31.95 | 4,360,500 | — | — |
| 2008-12-17 | $30.24 | $31.77 | 3,809,700 | — | — |
| 2008-12-16 | $29.50 | $30.99 | 5,228,500 | — | — |
| 2008-12-15 | $29.04 | $30.51 | 5,568,500 | — | — |
| 2008-12-12 | $28.59 | $30.04 | 6,501,700 | — | — |
| 2008-12-11 | $27.56 | $28.95 | 4,318,800 | — | — |
| 2008-12-10 | $28.47 | $29.91 | 3,510,000 | — | — |
| 2008-12-09 | $29.00 | $30.47 | 5,171,600 | — | — |
| 2008-12-08 | $28.34 | $29.77 | 5,216,800 | — | — |
| 2008-12-05 | $28.27 | $29.70 | 6,397,000 | — | — |
| 2008-12-04 | $29.13 | $30.60 | 5,059,100 | — | — |
| 2008-12-03 | $30.87 | $32.43 | 2,995,300 | — | — |
| 2008-12-02 | $30.02 | $31.54 | 4,156,000 | — | — |
| 2008-12-01 | $29.06 | $30.53 | 3,301,700 | — | — |
| 2008-11-28 | $30.98 | $32.55 | 1,526,800 | — | — |
| 2008-11-26 | $30.58 | $32.13 | 3,235,500 | — | — |
| 2008-11-25 | $29.44 | $30.93 | 5,191,500 | — | — |
| 2008-11-24 | $29.99 | $31.51 | 4,813,300 | — | — |
| 2008-11-21 | $28.51 | $29.95 | 6,412,500 | — | — |
| 2008-11-20 | $26.71 | $28.06 | 4,218,300 | — | — |
| 2008-11-19 | $27.00 | $28.37 | 2,902,900 | — | — |
| 2008-11-18 | $28.55 | $29.99 | 4,370,500 | — | — |
| 2008-11-17 | $27.55 | $28.94 | 3,717,000 | — | — |
| 2008-11-14 | $28.67 | $30.12 | 6,853,800 | — | — |
| 2008-11-13 | $29.37 | $30.86 | 6,433,900 | — | — |
| 2008-11-12 | $28.09 | $29.51 | 4,608,600 | — | — |
| 2008-11-11 | $29.56 | $31.06 | 3,035,500 | — | — |
| 2008-11-10 | $30.02 | $31.54 | 2,682,900 | — | — |
| 2008-11-07 | $30.51 | $32.05 | 3,597,400 | — | — |
| 2008-11-06 | $29.43 | $30.92 | 4,072,100 | — | — |
| 2008-11-05 | $31.37 | $32.96 | 3,707,800 | — | — |
| 2008-11-04 | $33.06 | $34.73 | 2,842,500 | — | — |
| 2008-11-03 | $32.19 | $33.82 | 3,722,400 | — | — |
| 2008-10-31 | $33.05 | $34.72 | 4,669,400 | — | — |
| 2008-10-30 | $32.08 | $33.70 | 4,002,200 | — | — |
| 2008-10-29 | $30.78 | $32.34 | 4,150,400 | — | — |
| 2008-10-28 | $30.17 | $31.70 | 4,121,200 | — | — |
| 2008-10-27 | $27.54 | $28.93 | 5,123,700 | — | — |
| 2008-10-24 | $28.87 | $30.33 | 3,407,000 | — | — |
| 2008-10-23 | $29.41 | $30.90 | 5,034,600 | — | — |
| 2008-10-22 | $29.96 | $31.48 | 4,452,300 | — | — |
| 2008-10-21 | $31.09 | $32.66 | 3,240,800 | — | — |
| 2008-10-20 | $31.86 | $33.47 | 4,144,600 | — | — |
| 2008-10-17 | $31.40 | $32.99 | 6,087,700 | — | — |
| 2008-10-16 | $30.86 | $32.42 | 7,797,700 | — | — |
| 2008-10-15 | $31.16 | $32.74 | 4,909,000 | — | — |
| 2008-10-14 | $33.00 | $34.67 | 4,644,600 | — | — |
| 2008-10-13 | $33.63 | $35.33 | 5,683,500 | — | — |
| 2008-10-10 | $28.90 | $30.36 | 8,580,900 | — | — |
| 2008-10-09 | $30.06 | $31.58 | 5,744,100 | — | — |
| 2008-10-08 | $32.00 | $33.62 | 8,334,400 | — | — |
| 2008-10-07 | $31.92 | $33.01 | 7,725,800 | — | — |
| 2008-10-06 | $34.00 | $35.16 | 7,553,200 | — | — |
| 2008-10-03 | $35.19 | $36.39 | 3,407,600 | — | — |
| 2008-10-02 | $36.50 | $37.75 | 4,106,900 | — | — |
| 2008-10-01 | $37.06 | $38.32 | 4,119,600 | — | — |
| 2008-09-30 | $38.00 | $39.30 | 8,170,600 | — | — |
| 2008-09-29 | $38.00 | $39.30 | 5,984,700 | — | — |
| 2008-09-26 | $39.55 | $40.90 | 6,001,000 | — | — |
| 2008-09-25 | $37.17 | $38.44 | 4,042,400 | — | — |
| 2008-09-24 | $36.58 | $37.83 | 2,584,500 | — | — |
| 2008-09-23 | $37.25 | $38.52 | 3,477,600 | — | — |
| 2008-09-22 | $37.07 | $38.33 | 3,300,600 | — | — |
| 2008-09-19 | $38.77 | $40.09 | 7,477,500 | — | — |
| 2008-09-18 | $35.90 | $37.13 | 4,455,100 | — | — |
| 2008-09-17 | $35.27 | $36.47 | 3,357,500 | — | — |
| 2008-09-16 | $36.69 | $37.94 | 5,466,500 | — | — |
| 2008-09-15 | $36.22 | $37.46 | 2,807,000 | — | — |
| 2008-09-12 | $36.85 | $38.11 | 5,654,700 | — | — |
| 2008-09-11 | $36.63 | $37.88 | 6,840,700 | — | — |
| 2008-09-10 | $38.23 | $39.53 | 3,637,000 | — | — |
| 2008-09-09 | $38.34 | $39.65 | 5,357,800 | — | — |
| 2008-09-08 | $39.69 | $41.04 | 2,745,700 | — | — |
| 2008-09-05 | $38.96 | $40.29 | 2,699,500 | — | — |
| 2008-09-04 | $38.94 | $40.27 | 3,077,700 | — | — |
| 2008-09-03 | $39.99 | $41.35 | 8,512,100 | — | — |
| 2008-09-02 | $41.96 | $43.39 | 3,929,700 | — | — |
| 2008-08-29 | $41.36 | $42.77 | 2,735,300 | — | — |
| 2008-08-28 | $41.36 | $42.77 | 2,945,400 | — | — |
| 2008-08-27 | $40.65 | $42.04 | 2,313,300 | — | — |
| 2008-08-26 | $39.67 | $41.02 | 1,851,700 | — | — |
| 2008-08-25 | $39.24 | $40.58 | 2,284,700 | — | — |
| 2008-08-22 | $40.51 | $41.89 | 2,100,200 | — | — |
| 2008-08-21 | $40.05 | $41.42 | 1,960,200 | — | — |
| 2008-08-20 | $40.19 | $41.56 | 1,576,200 | — | — |
| 2008-08-19 | $40.37 | $41.75 | 1,325,800 | — | — |
| 2008-08-18 | $40.79 | $42.18 | 2,162,200 | — | — |
| 2008-08-15 | $41.02 | $42.42 | 1,879,100 | — | — |
| 2008-08-14 | $40.90 | $42.30 | 1,367,700 | — | — |
| 2008-08-13 | $40.76 | $42.15 | 3,749,500 | — | — |
| 2008-08-12 | $41.02 | $42.42 | 2,296,500 | — | — |
| 2008-08-11 | $41.67 | $43.09 | 3,559,800 | — | — |
| 2008-08-08 | $41.74 | $43.16 | 2,658,700 | — | — |
| 2008-08-07 | $41.67 | $43.09 | 4,474,900 | — | — |
| 2008-08-06 | $41.29 | $42.70 | 3,495,400 | — | — |
| 2008-08-05 | $41.28 | $42.69 | 2,287,000 | — | — |
| 2008-08-04 | $41.40 | $42.81 | 3,105,100 | — | — |
| 2008-08-01 | $41.55 | $42.97 | 2,068,300 | — | — |
| 2008-07-31 | $41.76 | $43.19 | 5,895,800 | — | — |
| 2008-07-30 | $41.91 | $43.34 | 7,847,600 | — | — |
| 2008-07-29 | $41.30 | $42.71 | 6,774,300 | — | — |
| 2008-07-28 | $39.90 | $41.26 | 3,037,200 | — | — |
| 2008-07-25 | $40.58 | $41.96 | 3,863,000 | — | — |
| 2008-07-24 | $40.20 | $41.57 | 2,826,200 | — | — |
| 2008-07-23 | $40.71 | $42.10 | 4,660,900 | — | — |
| 2008-07-22 | $40.22 | $41.59 | 3,271,100 | — | — |
| 2008-07-21 | $39.61 | $40.96 | 3,152,000 | — | — |
| 2008-07-18 | $39.39 | $40.73 | 1,909,000 | — | — |
| 2008-07-17 | $39.52 | $40.87 | 3,134,100 | — | — |
| 2008-07-16 | $38.99 | $40.32 | 3,854,400 | — | — |
| 2008-07-15 | $38.69 | $40.01 | 3,287,800 | — | — |
| 2008-07-14 | $39.24 | $40.58 | 4,532,600 | — | — |
| 2008-07-11 | $39.07 | $40.40 | 3,704,600 | — | — |
| 2008-07-10 | $39.99 | $41.35 | 3,558,600 | — | — |
| 2008-07-09 | $40.00 | $41.36 | 3,620,100 | — | — |
| 2008-07-08 | $41.00 | $42.40 | 4,102,400 | — | — |
| 2008-07-07 | $39.86 | $41.22 | 5,240,200 | — | — |
| 2008-07-03 | $40.41 | $41.79 | 1,960,700 | — | — |
| 2008-07-02 | $40.45 | $41.83 | 4,271,200 | — | — |
| 2008-07-01 | $40.37 | $41.75 | 4,921,900 | — | — |
| 2008-06-30 | $40.72 | $42.11 | 6,136,700 | — | — |
| 2008-06-27 | $41.34 | $42.75 | 8,825,800 | — | — |
| 2008-06-26 | $38.85 | $40.18 | 2,930,900 | — | — |
| 2008-06-25 | $39.37 | $40.71 | 2,313,100 | — | — |
| 2008-06-24 | $38.34 | $39.65 | 2,961,200 | — | — |
| 2008-06-23 | $38.94 | $40.27 | 2,424,800 | — | — |
| 2008-06-20 | $39.12 | $40.45 | 2,309,100 | — | — |
| 2008-06-19 | $39.66 | $41.01 | 1,754,400 | — | — |
| 2008-06-18 | $38.83 | $40.16 | 2,121,000 | — | — |
| 2008-06-17 | $39.24 | $40.58 | 2,302,800 | — | — |
| 2008-06-16 | $39.57 | $40.92 | 2,209,400 | — | — |
| 2008-06-13 | $39.19 | $40.53 | 1,972,100 | — | — |
| 2008-06-12 | $38.86 | $40.19 | 2,454,900 | — | — |
| 2008-06-11 | $38.57 | $39.89 | 1,673,500 | — | — |
| 2008-06-10 | $39.43 | $40.78 | 1,878,100 | — | — |
| 2008-06-09 | $39.20 | $40.54 | 2,570,000 | — | — |
| 2008-06-06 | $39.88 | $41.24 | 1,883,600 | — | — |
| 2008-06-05 | $41.03 | $42.43 | 1,887,200 | — | — |
| 2008-06-04 | $40.37 | $41.75 | 2,692,100 | — | — |
| 2008-06-03 | $40.74 | $42.13 | 2,423,500 | — | — |
| 2008-06-02 | $40.76 | $42.15 | 4,487,500 | — | — |
| 2008-05-30 | $40.82 | $42.21 | 4,107,000 | — | — |
| 2008-05-29 | $40.03 | $41.40 | 4,148,800 | — | — |
| 2008-05-28 | $38.39 | $39.70 | 2,935,400 | — | — |
| 2008-05-27 | $37.62 | $38.90 | 1,907,300 | — | — |
| 2008-05-23 | $37.03 | $38.29 | 2,440,600 | — | — |
| 2008-05-22 | $37.31 | $38.58 | 1,473,500 | — | — |
| 2008-05-21 | $37.20 | $38.47 | 2,372,400 | — | — |
| 2008-05-20 | $37.87 | $39.16 | 1,850,100 | — | — |
| 2008-05-19 | $38.52 | $39.83 | 2,030,500 | — | — |
| 2008-05-16 | $38.28 | $39.59 | 2,167,800 | — | — |
| 2008-05-15 | $38.22 | $39.52 | 2,359,800 | — | — |
| 2008-05-14 | $38.06 | $39.36 | 2,692,000 | — | — |
| 2008-05-13 | $37.80 | $39.09 | 2,736,900 | — | — |
| 2008-05-12 | $38.00 | $39.30 | 3,346,100 | — | — |
| 2008-05-09 | $37.75 | $39.04 | 1,751,600 | — | — |
| 2008-05-08 | $37.95 | $39.25 | 2,419,800 | — | — |
| 2008-05-07 | $37.35 | $38.62 | 3,702,700 | — | — |
| 2008-05-06 | $38.65 | $39.97 | 2,149,400 | — | — |
| 2008-05-05 | $38.77 | $40.09 | 2,062,000 | — | — |
| 2008-05-02 | $39.07 | $40.40 | 2,708,400 | — | — |
| 2008-05-01 | $38.38 | $39.69 | 2,076,700 | — | — |
| 2008-04-30 | $37.55 | $38.83 | 3,114,400 | — | — |
| 2008-04-29 | $38.77 | $40.09 | 2,800,600 | — | — |
| 2008-04-28 | $39.10 | $40.43 | 3,345,800 | — | — |
| 2008-04-25 | $38.94 | $40.27 | 2,635,100 | — | — |
| 2008-04-24 | $38.75 | $40.07 | 2,187,100 | — | — |
| 2008-04-23 | $38.34 | $39.65 | 2,192,000 | — | — |
| 2008-04-22 | $37.83 | $39.12 | 3,222,100 | — | — |
| 2008-04-21 | $38.42 | $39.73 | 3,229,900 | — | — |
| 2008-04-18 | $39.30 | $40.64 | 4,133,200 | — | — |
| 2008-04-17 | $38.17 | $39.47 | 3,300,200 | — | — |
| 2008-04-16 | $37.59 | $38.87 | 3,141,100 | — | — |
| 2008-04-15 | $36.55 | $37.80 | 3,731,500 | — | — |
| 2008-04-14 | $36.56 | $37.81 | 3,365,200 | — | — |
| 2008-04-11 | $36.51 | $37.76 | 2,593,600 | — | — |
| 2008-04-10 | $38.07 | $39.37 | 5,037,600 | — | — |
| 2008-04-09 | $36.96 | $38.22 | 5,576,000 | — | — |
| 2008-04-08 | $37.99 | $39.29 | 6,435,600 | — | — |
| 2008-04-07 | $37.17 | $38.44 | 4,609,800 | — | — |
| 2008-04-04 | $36.77 | $38.02 | 3,480,900 | — | — |
| 2008-04-03 | $36.24 | $37.48 | 3,682,600 | — | — |
| 2008-04-02 | $35.76 | $36.98 | 5,113,200 | — | — |
| 2008-04-01 | $35.87 | $37.09 | 3,062,900 | — | — |
| 2008-03-31 | $35.17 | $36.37 | 3,449,200 | — | — |
| 2008-03-28 | $35.32 | $36.53 | 9,344,600 | — | — |
| 2008-03-27 | $35.45 | $36.66 | 6,313,200 | — | — |
| 2008-03-26 | $35.36 | $36.57 | 2,121,400 | — | — |
| 2008-03-25 | $35.38 | $36.59 | 2,583,800 | — | — |
| 2008-03-24 | $36.31 | $37.55 | 2,893,000 | — | — |
| 2008-03-20 | $34.61 | $35.79 | 2,402,500 | — | — |
| 2008-03-19 | $34.38 | $35.55 | 2,698,600 | — | — |
| 2008-03-18 | $34.50 | $35.68 | 2,391,200 | — | — |
| 2008-03-17 | $33.06 | $34.19 | 3,279,000 | — | — |
| 2008-03-14 | $33.35 | $34.49 | 2,611,300 | — | — |
| 2008-03-13 | $34.05 | $35.21 | 2,328,600 | — | — |
| 2008-03-12 | $33.83 | $34.98 | 1,799,500 | — | — |
| 2008-03-11 | $34.07 | $35.23 | 2,171,000 | — | — |
| 2008-03-10 | $33.00 | $34.13 | 2,415,600 | — | — |
| 2008-03-07 | $33.75 | $34.90 | 2,743,700 | — | — |
| 2008-03-06 | $34.77 | $35.96 | 2,230,200 | — | — |
| 2008-03-05 | $35.11 | $36.31 | 2,740,500 | — | — |
| 2008-03-04 | $34.68 | $35.86 | 3,304,300 | — | — |
| 2008-03-03 | $34.88 | $36.07 | 2,272,700 | — | — |
| 2008-02-29 | $35.25 | $36.45 | 3,728,000 | — | — |
| 2008-02-28 | $36.80 | $38.06 | 2,669,700 | — | — |
| 2008-02-27 | $37.05 | $38.31 | 5,343,700 | — | — |
| 2008-02-26 | $36.36 | $37.60 | 4,372,100 | — | — |
| 2008-02-25 | $34.77 | $35.96 | 2,029,400 | — | — |
| 2008-02-22 | $34.03 | $35.19 | 2,334,400 | — | — |
| 2008-02-21 | $33.83 | $34.98 | 2,722,500 | — | — |
| 2008-02-20 | $34.10 | $35.26 | 4,136,900 | — | — |
| 2008-02-19 | $34.78 | $35.97 | 3,610,500 | — | — |
| 2008-02-15 | $34.56 | $35.74 | 3,908,500 | — | — |
| 2008-02-14 | $35.61 | $36.83 | 3,001,200 | — | — |
| 2008-02-13 | $35.84 | $37.06 | 3,378,700 | — | — |
| 2008-02-12 | $35.16 | $36.36 | 3,918,800 | — | — |
| 2008-02-11 | $34.16 | $35.33 | 4,322,700 | — | — |
| 2008-02-08 | $33.95 | $35.11 | 4,707,900 | — | — |
| 2008-02-07 | $33.19 | $34.32 | 6,956,500 | — | — |
| 2008-02-06 | $33.81 | $34.96 | 3,332,900 | — | — |
| 2008-02-05 | $33.52 | $34.66 | 4,578,100 | — | — |
| 2008-02-04 | $34.16 | $35.33 | 3,180,200 | — | — |
| 2008-02-01 | $35.04 | $36.24 | 4,145,300 | — | — |
| 2008-01-31 | $34.62 | $35.80 | 4,254,000 | — | — |
| 2008-01-30 | $34.02 | $35.18 | 2,822,500 | — | — |
| 2008-01-29 | $34.54 | $35.72 | 2,331,600 | — | — |
| 2008-01-28 | $33.93 | $35.09 | 3,705,700 | — | — |
| 2008-01-25 | $33.86 | $35.02 | 2,762,200 | — | — |
| 2008-01-24 | $33.88 | $35.04 | 4,892,400 | — | — |
| 2008-01-23 | $33.07 | $34.20 | 4,780,100 | — | — |
| 2008-01-22 | $33.30 | $34.44 | 5,913,400 | — | — |
| 2008-01-18 | $33.77 | $34.92 | 3,091,400 | — | — |
| 2008-01-17 | $33.41 | $34.55 | 6,275,200 | — | — |
| 2008-01-16 | $34.04 | $35.20 | 5,807,300 | — | — |
| 2008-01-15 | $33.50 | $34.64 | 5,216,600 | — | — |
| 2008-01-14 | $33.52 | $34.66 | 4,044,200 | — | — |
| 2008-01-11 | $32.79 | $33.91 | 3,567,100 | — | — |
| 2008-01-10 | $33.61 | $34.76 | 3,512,900 | — | — |
| 2008-01-09 | $33.81 | $34.96 | 4,734,900 | — | — |
| 2008-01-08 | $33.97 | $35.13 | 5,045,300 | — | — |
| 2008-01-07 | $33.97 | $35.13 | 4,086,100 | — | — |
| 2008-01-04 | $34.91 | $36.10 | 4,636,400 | — | — |
| 2008-01-03 | $35.44 | $36.65 | 3,424,300 | — | — |
| 2008-01-02 | $36.06 | $37.29 | 3,455,600 | — | — |