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
- 1980-03-17 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 | $28.83 | $38.30 | 4,250,200 | — | — |
| 2008-12-30 | $28.72 | $38.15 | 4,195,800 | — | — |
| 2008-12-29 | $28.70 | $38.13 | 4,458,300 | — | — |
| 2008-12-26 | $28.35 | $37.66 | 2,082,500 | — | — |
| 2008-12-24 | $27.75 | $36.87 | 1,762,200 | — | — |
| 2008-12-23 | $27.07 | $35.96 | 4,671,500 | — | — |
| 2008-12-22 | $27.30 | $36.27 | 5,604,400 | — | — |
| 2008-12-19 | $28.04 | $37.25 | 7,824,500 | — | — |
| 2008-12-18 | $28.14 | $37.38 | 6,296,000 | — | — |
| 2008-12-17 | $28.35 | $37.66 | 6,535,600 | — | — |
| 2008-12-16 | $28.65 | $38.06 | 7,933,500 | — | — |
| 2008-12-15 | $26.31 | $34.95 | 6,230,300 | — | — |
| 2008-12-12 | $26.60 | $35.34 | 6,487,300 | — | — |
| 2008-12-11 | $27.45 | $36.47 | 6,076,500 | — | — |
| 2008-12-10 | $28.05 | $37.26 | 5,439,900 | — | — |
| 2008-12-09 | $27.14 | $36.05 | 7,289,700 | — | — |
| 2008-12-08 | $26.81 | $35.62 | 8,369,500 | — | — |
| 2008-12-05 | $25.83 | $34.31 | 7,746,000 | — | — |
| 2008-12-04 | $24.61 | $32.69 | 7,676,200 | — | — |
| 2008-12-03 | $25.10 | $33.34 | 10,822,600 | — | — |
| 2008-12-02 | $26.12 | $34.70 | 8,699,200 | — | — |
| 2008-12-01 | $25.55 | $33.94 | 8,510,600 | — | — |
| 2008-11-28 | $27.38 | $36.37 | 2,870,200 | — | — |
| 2008-11-26 | $27.16 | $36.08 | 9,031,400 | — | — |
| 2008-11-25 | $27.04 | $35.92 | 10,058,400 | — | — |
| 2008-11-24 | $26.70 | $35.47 | 10,820,300 | — | — |
| 2008-11-21 | $24.83 | $32.99 | 12,227,800 | — | — |
| 2008-11-20 | $21.92 | $29.12 | 14,490,800 | — | — |
| 2008-11-19 | $22.14 | $29.41 | 14,080,200 | — | — |
| 2008-11-18 | $25.79 | $34.26 | 9,482,900 | — | — |
| 2008-11-17 | $25.63 | $33.88 | 7,758,100 | — | — |
| 2008-11-14 | $25.92 | $34.26 | 11,872,800 | — | — |
| 2008-11-13 | $25.27 | $33.40 | 13,686,300 | — | — |
| 2008-11-12 | $24.56 | $32.46 | 9,864,600 | — | — |
| 2008-11-11 | $24.16 | $31.93 | 9,528,600 | — | — |
| 2008-11-10 | $23.57 | $31.15 | 8,072,200 | — | — |
| 2008-11-07 | $22.58 | $29.84 | 8,435,200 | — | — |
| 2008-11-06 | $20.29 | $26.82 | 14,594,600 | — | — |
| 2008-11-05 | $23.71 | $31.34 | 10,525,500 | — | — |
| 2008-11-04 | $24.33 | $32.16 | 19,181,800 | — | — |
| 2008-11-03 | $21.11 | $27.90 | 6,142,100 | — | — |
| 2008-10-31 | $20.73 | $27.40 | 12,480,300 | — | — |
| 2008-10-30 | $22.54 | $29.79 | 8,010,000 | — | — |
| 2008-10-29 | $21.42 | $28.31 | 10,335,000 | — | — |
| 2008-10-28 | $20.98 | $27.73 | 9,447,000 | — | — |
| 2008-10-27 | $17.88 | $23.63 | 8,959,300 | — | — |
| 2008-10-24 | $17.53 | $23.17 | 9,059,500 | — | — |
| 2008-10-23 | $18.14 | $23.98 | 10,163,200 | — | — |
| 2008-10-22 | $17.92 | $23.69 | 8,779,100 | — | — |
| 2008-10-21 | $19.47 | $25.73 | 6,583,300 | — | — |
| 2008-10-20 | $19.88 | $26.28 | 10,116,000 | — | — |
| 2008-10-17 | $18.32 | $24.21 | 14,198,200 | — | — |
| 2008-10-16 | $17.84 | $23.58 | 13,513,000 | — | — |
| 2008-10-15 | $16.09 | $21.27 | 8,672,200 | — | — |
| 2008-10-14 | $18.10 | $23.92 | 7,826,000 | — | — |
| 2008-10-13 | $18.10 | $23.92 | 10,138,100 | — | — |
| 2008-10-10 | $15.45 | $20.42 | 18,586,400 | — | — |
| 2008-10-09 | $15.29 | $20.21 | 10,565,200 | — | — |
| 2008-10-08 | $17.03 | $22.51 | 11,956,700 | — | — |
| 2008-10-07 | $17.04 | $22.52 | 10,141,700 | — | — |
| 2008-10-06 | $18.37 | $24.28 | 16,430,000 | — | — |
| 2008-10-03 | $18.52 | $24.48 | 9,613,500 | — | — |
| 2008-10-02 | $18.72 | $24.74 | 15,914,400 | — | — |
| 2008-10-01 | $21.41 | $28.30 | 7,255,400 | — | — |
| 2008-09-30 | $21.91 | $28.96 | 8,015,900 | — | — |
| 2008-09-29 | $20.49 | $27.08 | 8,633,400 | — | — |
| 2008-09-26 | $22.88 | $30.24 | 6,448,900 | — | — |
| 2008-09-25 | $23.61 | $31.21 | 9,447,300 | — | — |
| 2008-09-24 | $23.66 | $31.27 | 10,928,800 | — | — |
| 2008-09-23 | $23.90 | $31.59 | 10,836,800 | — | — |
| 2008-09-22 | $23.29 | $30.78 | 8,812,500 | — | — |
| 2008-09-19 | $23.68 | $31.30 | 16,737,000 | — | — |
| 2008-09-18 | $21.54 | $28.47 | 13,542,600 | — | — |
| 2008-09-17 | $21.31 | $28.17 | 8,285,300 | — | — |
| 2008-09-16 | $23.00 | $30.40 | 9,679,000 | — | — |
| 2008-09-15 | $22.76 | $30.08 | 5,737,000 | — | — |
| 2008-09-12 | $23.98 | $31.70 | 8,584,900 | — | — |
| 2008-09-11 | $22.61 | $29.88 | 7,338,600 | — | — |
| 2008-09-10 | $22.10 | $29.21 | 9,827,400 | — | — |
| 2008-09-09 | $22.13 | $29.25 | 8,109,900 | — | — |
| 2008-09-08 | $23.42 | $30.95 | 8,477,200 | — | — |
| 2008-09-05 | $23.41 | $30.94 | 12,708,700 | — | — |
| 2008-09-04 | $22.97 | $30.36 | 12,985,200 | — | — |
| 2008-09-03 | $24.54 | $32.44 | 6,023,700 | — | — |
| 2008-09-02 | $24.91 | $32.92 | 7,128,700 | — | — |
| 2008-08-29 | $25.46 | $33.65 | 6,119,100 | — | — |
| 2008-08-28 | $25.93 | $34.27 | 3,935,900 | — | — |
| 2008-08-27 | $25.70 | $33.97 | 3,919,100 | — | — |
| 2008-08-26 | $25.24 | $33.36 | 6,066,600 | — | — |
| 2008-08-25 | $25.41 | $33.59 | 4,442,800 | — | — |
| 2008-08-22 | $26.21 | $34.64 | 4,057,100 | — | — |
| 2008-08-21 | $26.55 | $35.09 | 8,017,000 | — | — |
| 2008-08-20 | $26.06 | $34.44 | 6,741,900 | — | — |
| 2008-08-19 | $25.34 | $33.49 | 8,431,900 | — | — |
| 2008-08-18 | $25.47 | $33.49 | 6,838,900 | — | — |
| 2008-08-15 | $26.20 | $34.45 | 3,840,800 | — | — |
| 2008-08-14 | $26.62 | $35.00 | 4,592,000 | — | — |
| 2008-08-13 | $26.88 | $35.35 | 6,906,900 | — | — |
| 2008-08-12 | $26.91 | $35.39 | 9,402,800 | — | — |
| 2008-08-11 | $26.34 | $34.64 | 6,828,000 | — | — |
| 2008-08-08 | $26.49 | $34.83 | 7,822,700 | — | — |
| 2008-08-07 | $26.03 | $34.23 | 6,951,300 | — | — |
| 2008-08-06 | $27.36 | $35.98 | 13,743,600 | — | — |
| 2008-08-05 | $25.87 | $34.02 | 18,434,400 | — | — |
| 2008-08-04 | $27.40 | $36.03 | 7,290,700 | — | — |
| 2008-08-01 | $28.16 | $37.03 | 3,594,300 | — | — |
| 2008-07-31 | $28.63 | $37.65 | 8,148,400 | — | — |
| 2008-07-30 | $28.98 | $38.11 | 8,662,200 | — | — |
| 2008-07-29 | $28.88 | $37.98 | 7,107,300 | — | — |
| 2008-07-28 | $28.77 | $37.83 | 7,481,500 | — | — |
| 2008-07-25 | $29.66 | $39.00 | 4,130,300 | — | — |
| 2008-07-24 | $29.89 | $39.30 | 7,084,300 | — | — |
| 2008-07-23 | $30.08 | $39.55 | 6,295,300 | — | — |
| 2008-07-22 | $29.97 | $39.41 | 6,016,400 | — | — |
| 2008-07-21 | $29.53 | $38.83 | 5,075,900 | — | — |
| 2008-07-18 | $29.92 | $39.34 | 8,803,900 | — | — |
| 2008-07-17 | $28.64 | $37.66 | 7,344,900 | — | — |
| 2008-07-16 | $28.85 | $37.94 | 8,024,900 | — | — |
| 2008-07-15 | $28.37 | $37.31 | 14,442,000 | — | — |
| 2008-07-14 | $29.80 | $39.19 | 7,965,800 | — | — |
| 2008-07-11 | $30.29 | $39.83 | 9,038,900 | — | — |
| 2008-07-10 | $31.25 | $41.09 | 6,604,500 | — | — |
| 2008-07-09 | $31.50 | $41.42 | 6,182,200 | — | — |
| 2008-07-08 | $32.03 | $42.12 | 5,046,200 | — | — |
| 2008-07-07 | $31.91 | $41.96 | 7,894,200 | — | — |
| 2008-07-03 | $31.17 | $40.99 | 6,425,400 | — | — |
| 2008-07-02 | $32.16 | $42.29 | 6,972,100 | — | — |
| 2008-07-01 | $33.30 | $43.79 | 7,094,300 | — | — |
| 2008-06-30 | $33.75 | $44.38 | 8,317,000 | — | — |
| 2008-06-27 | $32.92 | $43.29 | 6,704,300 | — | — |
| 2008-06-26 | $32.51 | $42.75 | 7,687,100 | — | — |
| 2008-06-25 | $33.33 | $43.83 | 9,474,300 | — | — |
| 2008-06-24 | $33.16 | $43.60 | 7,114,700 | — | — |
| 2008-06-23 | $33.50 | $44.05 | 8,107,200 | — | — |
| 2008-06-20 | $32.67 | $42.96 | 7,801,700 | — | — |
| 2008-06-19 | $33.12 | $43.55 | 6,598,400 | — | — |
| 2008-06-18 | $32.82 | $43.16 | 10,942,800 | — | — |
| 2008-06-17 | $33.12 | $43.55 | 10,260,700 | — | — |
| 2008-06-16 | $32.61 | $42.88 | 10,522,700 | — | — |
| 2008-06-13 | $32.61 | $42.88 | 21,644,800 | — | — |
| 2008-06-12 | $33.52 | $44.08 | 25,576,900 | — | — |
| 2008-06-11 | $37.28 | $49.02 | 11,273,100 | — | — |
| 2008-06-10 | $37.12 | $48.81 | 8,030,300 | — | — |
| 2008-06-09 | $37.55 | $49.38 | 6,780,500 | — | — |
| 2008-06-06 | $37.20 | $48.92 | 9,132,600 | — | — |
| 2008-06-05 | $38.46 | $50.57 | 13,930,500 | — | — |
| 2008-06-04 | $38.11 | $50.11 | 9,676,100 | — | — |
| 2008-06-03 | $38.42 | $50.52 | 12,615,000 | — | — |
| 2008-06-02 | $39.50 | $51.94 | 10,080,100 | — | — |
| 2008-05-30 | $39.70 | $52.20 | 12,478,600 | — | — |
| 2008-05-29 | $39.50 | $51.94 | 29,156,600 | — | — |
| 2008-05-28 | $39.86 | $52.42 | 24,683,900 | — | — |
| 2008-05-27 | $41.95 | $55.16 | 7,490,200 | — | — |
| 2008-05-23 | $43.17 | $56.77 | 6,238,000 | — | — |
| 2008-05-22 | $43.28 | $56.91 | 5,496,700 | — | — |
| 2008-05-21 | $43.70 | $57.46 | 4,721,800 | — | — |
| 2008-05-20 | $43.96 | $57.81 | 3,335,500 | — | — |
| 2008-05-19 | $43.91 | $57.74 | 6,201,800 | — | — |
| 2008-05-16 | $43.35 | $57.00 | 4,867,600 | — | — |
| 2008-05-15 | $43.38 | $57.04 | 4,668,800 | — | — |
| 2008-05-14 | $43.07 | $56.64 | 3,583,600 | — | — |
| 2008-05-13 | $43.19 | $56.79 | 3,789,500 | — | — |
| 2008-05-12 | $43.28 | $56.74 | 2,875,200 | — | — |
| 2008-05-09 | $42.68 | $55.96 | 6,327,000 | — | — |
| 2008-05-08 | $44.56 | $58.42 | 3,926,700 | — | — |
| 2008-05-07 | $43.73 | $57.33 | 4,276,800 | — | — |
| 2008-05-06 | $44.72 | $58.63 | 4,138,800 | — | — |
| 2008-05-05 | $44.09 | $57.80 | 3,875,000 | — | — |
| 2008-05-02 | $43.94 | $57.61 | 3,824,900 | — | — |
| 2008-05-01 | $43.19 | $56.62 | 6,344,400 | — | — |
| 2008-04-30 | $44.06 | $57.76 | 9,752,800 | — | — |
| 2008-04-29 | $45.58 | $59.76 | 8,693,100 | — | — |
| 2008-04-28 | $47.42 | $62.17 | 3,927,300 | — | — |
| 2008-04-25 | $47.31 | $62.03 | 3,295,900 | — | — |
| 2008-04-24 | $46.13 | $60.48 | 6,720,000 | — | — |
| 2008-04-23 | $47.33 | $62.05 | 4,000,300 | — | — |
| 2008-04-22 | $47.28 | $61.99 | 5,781,800 | — | — |
| 2008-04-21 | $48.18 | $63.17 | 6,738,500 | — | — |
| 2008-04-18 | $46.47 | $60.92 | 6,012,400 | — | — |
| 2008-04-17 | $45.54 | $59.70 | 3,558,200 | — | — |
| 2008-04-16 | $45.20 | $59.26 | 4,306,500 | — | — |
| 2008-04-15 | $44.16 | $57.90 | 3,470,500 | — | — |
| 2008-04-14 | $42.95 | $56.31 | 2,027,400 | — | — |
| 2008-04-11 | $43.03 | $56.41 | 2,762,200 | — | — |
| 2008-04-10 | $42.96 | $56.32 | 4,243,600 | — | — |
| 2008-04-09 | $43.62 | $57.19 | 4,604,100 | — | — |
| 2008-04-08 | $43.23 | $56.68 | 2,941,100 | — | — |
| 2008-04-07 | $43.15 | $56.57 | 4,392,500 | — | — |
| 2008-04-04 | $42.53 | $55.76 | 4,425,600 | — | — |
| 2008-04-03 | $41.24 | $54.07 | 6,110,300 | — | — |
| 2008-04-02 | $41.77 | $54.76 | 3,645,100 | — | — |
| 2008-04-01 | $41.92 | $54.96 | 4,875,800 | — | — |
| 2008-03-31 | $41.16 | $53.96 | 7,689,100 | — | — |
| 2008-03-28 | $42.28 | $55.43 | 3,675,000 | — | — |
| 2008-03-27 | $41.94 | $54.98 | 4,505,400 | — | — |
| 2008-03-26 | $42.38 | $55.56 | 2,593,300 | — | — |
| 2008-03-25 | $42.70 | $55.98 | 5,292,400 | — | — |
| 2008-03-24 | $41.79 | $54.79 | 5,741,900 | — | — |
| 2008-03-20 | $40.18 | $52.68 | 12,480,600 | — | — |
| 2008-03-19 | $42.19 | $55.31 | 5,650,800 | — | — |
| 2008-03-18 | $43.52 | $57.06 | 5,463,500 | — | — |
| 2008-03-17 | $42.07 | $55.16 | 7,287,900 | — | — |
| 2008-03-14 | $43.85 | $57.49 | 5,411,100 | — | — |
| 2008-03-13 | $44.28 | $58.05 | 4,163,200 | — | — |
| 2008-03-12 | $44.13 | $57.86 | 4,219,600 | — | — |
| 2008-03-11 | $44.52 | $58.37 | 6,665,000 | — | — |
| 2008-03-10 | $42.89 | $56.23 | 7,357,900 | — | — |
| 2008-03-07 | $45.01 | $59.01 | 4,250,800 | — | — |
| 2008-03-06 | $46.27 | $60.66 | 5,952,400 | — | — |
| 2008-03-05 | $46.58 | $61.07 | 7,164,400 | — | — |
| 2008-03-04 | $46.00 | $60.31 | 5,800,700 | — | — |
| 2008-03-03 | $45.74 | $59.97 | 4,205,000 | — | — |
| 2008-02-29 | $45.10 | $59.13 | 3,945,200 | — | — |
| 2008-02-28 | $46.47 | $60.92 | 6,494,800 | — | — |
| 2008-02-27 | $45.23 | $59.30 | 4,483,100 | — | — |
| 2008-02-26 | $45.92 | $60.20 | 5,102,700 | — | — |
| 2008-02-25 | $44.83 | $58.77 | 5,203,700 | — | — |
| 2008-02-22 | $44.58 | $58.45 | 6,132,600 | — | — |
| 2008-02-21 | $45.42 | $59.55 | 8,828,300 | — | — |
| 2008-02-20 | $45.34 | $59.44 | 4,350,100 | — | — |
| 2008-02-19 | $45.36 | $59.47 | 5,906,300 | — | — |
| 2008-02-15 | $44.13 | $57.86 | 3,524,200 | — | — |
| 2008-02-14 | $43.53 | $57.07 | 4,750,800 | — | — |
| 2008-02-13 | $43.96 | $57.46 | 5,215,700 | — | — |
| 2008-02-12 | $43.58 | $56.97 | 6,105,800 | — | — |
| 2008-02-11 | $42.95 | $56.14 | 6,333,200 | — | — |
| 2008-02-08 | $41.41 | $54.13 | 5,962,400 | — | — |
| 2008-02-07 | $41.31 | $54.00 | 5,181,500 | — | — |
| 2008-02-06 | $41.26 | $53.93 | 4,932,500 | — | — |
| 2008-02-05 | $42.03 | $54.94 | 6,828,800 | — | — |
| 2008-02-04 | $44.20 | $57.78 | 7,867,500 | — | — |
| 2008-02-01 | $45.50 | $59.48 | 6,847,000 | — | — |
| 2008-01-31 | $43.98 | $57.49 | 8,157,000 | — | — |
| 2008-01-30 | $42.99 | $56.19 | 4,862,200 | — | — |
| 2008-01-29 | $42.94 | $56.13 | 5,690,000 | — | — |
| 2008-01-28 | $43.30 | $56.60 | 6,740,800 | — | — |
| 2008-01-25 | $42.11 | $55.04 | 7,167,700 | — | — |
| 2008-01-24 | $42.27 | $55.25 | 6,749,900 | — | — |
| 2008-01-23 | $40.85 | $53.40 | 8,017,700 | — | — |
| 2008-01-22 | $40.19 | $52.53 | 8,746,400 | — | — |
| 2008-01-18 | $40.90 | $53.46 | 9,179,900 | — | — |
| 2008-01-17 | $41.16 | $53.80 | 12,541,700 | — | — |
| 2008-01-16 | $42.37 | $55.38 | 11,197,100 | — | — |
| 2008-01-15 | $45.00 | $58.82 | 10,240,800 | — | — |
| 2008-01-14 | $45.14 | $59.01 | 7,839,200 | — | — |
| 2008-01-11 | $43.64 | $57.04 | 8,905,100 | — | — |
| 2008-01-10 | $44.58 | $58.27 | 9,440,700 | — | — |
| 2008-01-09 | $45.19 | $59.07 | 10,227,600 | — | — |
| 2008-01-08 | $45.02 | $58.85 | 8,629,400 | — | — |
| 2008-01-07 | $45.86 | $59.95 | 8,137,100 | — | — |
| 2008-01-04 | $45.85 | $59.93 | 6,932,200 | — | — |
| 2008-01-03 | $45.73 | $59.78 | 5,944,300 | — | — |
| 2008-01-02 | $45.26 | $59.16 | 11,937,000 | — | — |