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
- 1970-01-02 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 | $33.28 | $631.09 | 2,570,000 | — | — |
| 2008-12-30 | $32.05 | $607.76 | 3,102,200 | — | — |
| 2008-12-29 | $31.92 | $605.30 | 2,249,300 | — | — |
| 2008-12-26 | $32.08 | $608.33 | 1,293,900 | — | — |
| 2008-12-24 | $31.79 | $602.83 | 1,307,100 | — | — |
| 2008-12-23 | $31.59 | $599.04 | 3,088,400 | — | — |
| 2008-12-22 | $32.33 | $613.07 | 3,543,300 | — | — |
| 2008-12-19 | $31.91 | $605.11 | 8,296,300 | — | — |
| 2008-12-18 | $31.42 | $595.81 | 5,610,800 | — | — |
| 2008-12-17 | $30.20 | $572.68 | 3,241,200 | — | — |
| 2008-12-16 | $30.26 | $573.82 | 4,061,600 | — | — |
| 2008-12-15 | $29.22 | $554.10 | 2,536,200 | — | — |
| 2008-12-12 | $29.83 | $565.66 | 2,881,600 | — | — |
| 2008-12-11 | $29.97 | $568.32 | 3,768,500 | — | — |
| 2008-12-10 | $30.09 | $570.59 | 2,704,800 | — | — |
| 2008-12-09 | $29.22 | $554.10 | 2,366,500 | — | — |
| 2008-12-08 | $29.51 | $559.60 | 3,838,600 | — | — |
| 2008-12-05 | $29.91 | $567.18 | 3,004,900 | — | — |
| 2008-12-04 | $28.90 | $548.03 | 2,528,700 | — | — |
| 2008-12-03 | $30.19 | $572.49 | 3,881,000 | — | — |
| 2008-12-02 | $29.14 | $552.58 | 7,502,000 | — | — |
| 2008-12-01 | $30.42 | $576.85 | 4,649,800 | — | — |
| 2008-11-28 | $31.29 | $593.35 | 1,265,900 | — | — |
| 2008-11-26 | $30.63 | $580.83 | 2,647,200 | — | — |
| 2008-11-25 | $30.13 | $571.35 | 4,862,000 | — | — |
| 2008-11-24 | $29.15 | $552.77 | 5,184,300 | — | — |
| 2008-11-21 | $29.01 | $550.11 | 6,831,100 | — | — |
| 2008-11-20 | $27.85 | $528.12 | 6,151,400 | — | — |
| 2008-11-19 | $29.37 | $556.94 | 3,493,100 | — | — |
| 2008-11-18 | $30.46 | $577.61 | 3,238,400 | — | — |
| 2008-11-17 | $30.68 | $581.78 | 2,600,800 | — | — |
| 2008-11-14 | $30.95 | $586.90 | 3,010,700 | — | — |
| 2008-11-13 | $32.02 | $607.19 | 5,789,500 | — | — |
| 2008-11-12 | $29.16 | $552.96 | 3,262,300 | — | — |
| 2008-11-11 | $30.50 | $578.37 | 2,687,100 | — | — |
| 2008-11-10 | $30.21 | $572.87 | 2,498,100 | — | — |
| 2008-11-07 | $30.87 | $585.38 | 3,790,700 | — | — |
| 2008-11-06 | $29.24 | $554.47 | 4,613,600 | — | — |
| 2008-11-05 | $31.76 | $594.49 | 2,683,500 | — | — |
| 2008-11-04 | $32.77 | $613.39 | 3,742,200 | — | — |
| 2008-11-03 | $32.31 | $604.78 | 2,572,700 | — | — |
| 2008-10-31 | $32.63 | $610.77 | 3,534,600 | — | — |
| 2008-10-30 | $33.20 | $621.44 | 3,258,600 | — | — |
| 2008-10-29 | $32.32 | $604.97 | 3,589,900 | — | — |
| 2008-10-28 | $33.01 | $617.88 | 3,710,100 | — | — |
| 2008-10-27 | $29.64 | $554.80 | 3,641,600 | — | — |
| 2008-10-24 | $30.98 | $579.89 | 4,671,900 | — | — |
| 2008-10-23 | $32.21 | $602.91 | 5,738,600 | — | — |
| 2008-10-22 | $29.76 | $557.05 | 3,248,300 | — | — |
| 2008-10-21 | $31.36 | $587.00 | 2,591,500 | — | — |
| 2008-10-20 | $32.57 | $609.65 | 2,455,700 | — | — |
| 2008-10-17 | $30.35 | $568.09 | 3,546,300 | — | — |
| 2008-10-16 | $30.05 | $562.48 | 4,774,500 | — | — |
| 2008-10-15 | $29.32 | $548.81 | 3,959,000 | — | — |
| 2008-10-14 | $32.10 | $600.85 | 4,918,200 | — | — |
| 2008-10-13 | $31.70 | $593.36 | 4,410,300 | — | — |
| 2008-10-10 | $28.00 | $524.11 | 6,807,400 | — | — |
| 2008-10-09 | $30.10 | $563.41 | 5,353,800 | — | — |
| 2008-10-08 | $31.86 | $596.36 | 5,911,800 | — | — |
| 2008-10-07 | $32.99 | $617.51 | 4,310,000 | — | — |
| 2008-10-06 | $34.10 | $638.29 | 3,774,900 | — | — |
| 2008-10-03 | $35.54 | $665.24 | 3,494,000 | — | — |
| 2008-10-02 | $36.67 | $686.39 | 2,941,500 | — | — |
| 2008-10-01 | $37.18 | $695.94 | 2,158,500 | — | — |
| 2008-09-30 | $37.03 | $693.13 | 2,812,000 | — | — |
| 2008-09-29 | $36.68 | $686.58 | 3,659,100 | — | — |
| 2008-09-26 | $37.16 | $695.56 | 1,796,000 | — | — |
| 2008-09-25 | $37.51 | $702.12 | 2,081,800 | — | — |
| 2008-09-24 | $36.79 | $688.64 | 1,680,300 | — | — |
| 2008-09-23 | $36.63 | $685.64 | 1,731,700 | — | — |
| 2008-09-22 | $37.05 | $693.51 | 2,115,100 | — | — |
| 2008-09-19 | $38.18 | $714.66 | 6,162,400 | — | — |
| 2008-09-18 | $35.75 | $669.17 | 5,097,500 | — | — |
| 2008-09-17 | $35.04 | $655.88 | 5,144,200 | — | — |
| 2008-09-16 | $37.75 | $706.61 | 5,602,500 | — | — |
| 2008-09-15 | $38.25 | $715.97 | 2,958,500 | — | — |
| 2008-09-12 | $39.12 | $732.25 | 1,811,700 | — | — |
| 2008-09-11 | $38.83 | $726.82 | 2,341,600 | — | — |
| 2008-09-10 | $38.60 | $722.52 | 1,776,100 | — | — |
| 2008-09-09 | $38.34 | $717.65 | 2,615,400 | — | — |
| 2008-09-08 | $38.76 | $725.51 | 3,545,900 | — | — |
| 2008-09-05 | $37.45 | $700.99 | 2,773,400 | — | — |
| 2008-09-04 | $38.09 | $712.97 | 2,024,200 | — | — |
| 2008-09-03 | $39.03 | $730.57 | 1,990,300 | — | — |
| 2008-09-02 | $39.37 | $736.93 | 2,331,200 | — | — |
| 2008-08-29 | $39.04 | $730.75 | 1,541,700 | — | — |
| 2008-08-28 | $39.86 | $746.10 | 2,357,500 | — | — |
| 2008-08-27 | $39.30 | $735.62 | 963,300 | — | — |
| 2008-08-26 | $38.97 | $729.44 | 961,400 | — | — |
| 2008-08-25 | $38.60 | $722.52 | 1,163,700 | — | — |
| 2008-08-22 | $38.96 | $729.26 | 1,032,200 | — | — |
| 2008-08-21 | $38.60 | $722.52 | 1,569,100 | — | — |
| 2008-08-20 | $38.78 | $725.89 | 2,005,400 | — | — |
| 2008-08-19 | $38.43 | $719.34 | 1,692,100 | — | — |
| 2008-08-18 | $38.78 | $725.89 | 1,416,900 | — | — |
| 2008-08-15 | $38.52 | $721.02 | 1,523,900 | — | — |
| 2008-08-14 | $38.13 | $713.72 | 1,701,000 | — | — |
| 2008-08-13 | $38.29 | $716.72 | 1,602,600 | — | — |
| 2008-08-12 | $38.17 | $714.47 | 3,328,700 | — | — |
| 2008-08-11 | $39.45 | $738.43 | 3,555,700 | — | — |
| 2008-08-08 | $39.10 | $731.88 | 2,368,000 | — | — |
| 2008-08-07 | $38.27 | $716.34 | 3,012,500 | — | — |
| 2008-08-06 | $38.87 | $727.57 | 3,401,000 | — | — |
| 2008-08-05 | $39.99 | $740.86 | 3,484,400 | — | — |
| 2008-08-04 | $39.06 | $723.63 | 2,713,800 | — | — |
| 2008-08-01 | $38.77 | $718.26 | 2,421,500 | — | — |
| 2008-07-31 | $39.50 | $731.78 | 2,271,800 | — | — |
| 2008-07-30 | $40.15 | $743.83 | 2,767,300 | — | — |
| 2008-07-29 | $39.41 | $730.12 | 1,739,100 | — | — |
| 2008-07-28 | $39.39 | $729.75 | 2,181,300 | — | — |
| 2008-07-25 | $39.66 | $734.75 | 3,155,900 | — | — |
| 2008-07-24 | $39.96 | $740.31 | 2,463,900 | — | — |
| 2008-07-23 | $39.80 | $737.34 | 3,181,600 | — | — |
| 2008-07-22 | $40.03 | $741.60 | 2,887,100 | — | — |
| 2008-07-21 | $39.91 | $739.38 | 2,327,000 | — | — |
| 2008-07-18 | $39.47 | $731.23 | 2,864,600 | — | — |
| 2008-07-17 | $38.90 | $720.67 | 2,152,500 | — | — |
| 2008-07-16 | $38.91 | $720.85 | 2,712,100 | — | — |
| 2008-07-15 | $39.75 | $736.42 | 2,625,300 | — | — |
| 2008-07-14 | $39.63 | $734.19 | 1,942,400 | — | — |
| 2008-07-11 | $40.12 | $743.27 | 2,012,800 | — | — |
| 2008-07-10 | $40.81 | $756.05 | 2,425,100 | — | — |
| 2008-07-09 | $40.95 | $758.65 | 3,288,300 | — | — |
| 2008-07-08 | $41.15 | $762.35 | 4,994,400 | — | — |
| 2008-07-07 | $39.74 | $736.23 | 3,515,400 | — | — |
| 2008-07-03 | $39.56 | $732.90 | 1,451,900 | — | — |
| 2008-07-02 | $39.90 | $739.20 | 2,711,600 | — | — |
| 2008-07-01 | $40.26 | $745.86 | 2,808,200 | — | — |
| 2008-06-30 | $40.23 | $745.31 | 3,182,500 | — | — |
| 2008-06-27 | $39.58 | $733.27 | 2,730,200 | — | — |
| 2008-06-26 | $40.15 | $743.83 | 2,730,300 | — | — |
| 2008-06-25 | $41.24 | $764.02 | 2,625,500 | — | — |
| 2008-06-24 | $41.01 | $759.76 | 1,701,500 | — | — |
| 2008-06-23 | $41.37 | $766.43 | 2,028,600 | — | — |
| 2008-06-20 | $41.34 | $765.87 | 2,439,400 | — | — |
| 2008-06-19 | $42.16 | $781.06 | 1,773,300 | — | — |
| 2008-06-18 | $41.94 | $776.99 | 2,312,200 | — | — |
| 2008-06-17 | $42.61 | $789.40 | 1,422,700 | — | — |
| 2008-06-16 | $42.97 | $796.07 | 1,867,400 | — | — |
| 2008-06-13 | $42.79 | $792.74 | 3,099,600 | — | — |
| 2008-06-12 | $41.96 | $777.36 | 1,982,700 | — | — |
| 2008-06-11 | $42.01 | $778.29 | 2,001,700 | — | — |
| 2008-06-10 | $42.54 | $788.10 | 2,470,800 | — | — |
| 2008-06-09 | $42.81 | $793.11 | 1,862,500 | — | — |
| 2008-06-06 | $41.96 | $777.36 | 2,439,600 | — | — |
| 2008-06-05 | $43.25 | $801.26 | 2,233,800 | — | — |
| 2008-06-04 | $43.02 | $797.00 | 3,253,200 | — | — |
| 2008-06-03 | $42.29 | $783.47 | 3,282,300 | — | — |
| 2008-06-02 | $42.08 | $779.58 | 2,555,400 | — | — |
| 2008-05-30 | $42.33 | $784.21 | 3,430,600 | — | — |
| 2008-05-29 | $43.11 | $798.66 | 1,785,600 | — | — |
| 2008-05-28 | $43.00 | $796.63 | 3,553,300 | — | — |
| 2008-05-27 | $42.83 | $793.48 | 3,018,300 | — | — |
| 2008-05-23 | $42.13 | $780.51 | 2,982,000 | — | — |
| 2008-05-22 | $43.02 | $797.00 | 5,402,700 | — | — |
| 2008-05-21 | $43.31 | $802.37 | 2,763,800 | — | — |
| 2008-05-20 | $43.86 | $812.56 | 4,748,500 | — | — |
| 2008-05-19 | $43.33 | $802.74 | 2,568,200 | — | — |
| 2008-05-16 | $43.41 | $804.22 | 3,472,100 | — | — |
| 2008-05-15 | $42.94 | $795.51 | 3,056,100 | — | — |
| 2008-05-14 | $43.35 | $803.11 | 3,350,100 | — | — |
| 2008-05-13 | $43.77 | $810.89 | 1,590,900 | — | — |
| 2008-05-12 | $44.08 | $816.63 | 1,376,700 | — | — |
| 2008-05-09 | $43.87 | $812.74 | 1,706,200 | — | — |
| 2008-05-08 | $43.82 | $811.82 | 2,130,400 | — | — |
| 2008-05-07 | $43.72 | $809.97 | 2,701,800 | — | — |
| 2008-05-06 | $44.32 | $813.48 | 2,936,500 | — | — |
| 2008-05-05 | $44.66 | $819.73 | 1,946,800 | — | — |
| 2008-05-02 | $45.09 | $827.62 | 2,151,000 | — | — |
| 2008-05-01 | $44.87 | $823.58 | 2,695,900 | — | — |
| 2008-04-30 | $44.63 | $819.18 | 2,979,100 | — | — |
| 2008-04-29 | $44.67 | $819.91 | 4,104,000 | — | — |
| 2008-04-28 | $44.03 | $808.16 | 2,088,600 | — | — |
| 2008-04-25 | $44.28 | $812.75 | 2,010,000 | — | — |
| 2008-04-24 | $43.90 | $805.78 | 3,821,500 | — | — |
| 2008-04-23 | $44.69 | $820.28 | 6,698,500 | — | — |
| 2008-04-22 | $44.01 | $807.80 | 3,465,700 | — | — |
| 2008-04-21 | $44.37 | $814.40 | 2,790,300 | — | — |
| 2008-04-18 | $44.67 | $819.91 | 2,181,100 | — | — |
| 2008-04-17 | $44.39 | $814.77 | 3,819,300 | — | — |
| 2008-04-16 | $44.71 | $820.64 | 7,536,400 | — | — |
| 2008-04-15 | $43.85 | $804.86 | 2,472,800 | — | — |
| 2008-04-14 | $43.67 | $801.55 | 2,135,400 | — | — |
| 2008-04-11 | $44.17 | $810.73 | 3,195,300 | — | — |
| 2008-04-10 | $43.48 | $798.07 | 3,720,700 | — | — |
| 2008-04-09 | $42.88 | $787.05 | 1,633,100 | — | — |
| 2008-04-08 | $43.07 | $790.54 | 1,805,400 | — | — |
| 2008-04-07 | $42.85 | $786.50 | 1,502,500 | — | — |
| 2008-04-04 | $42.90 | $787.42 | 1,599,000 | — | — |
| 2008-04-03 | $42.72 | $784.12 | 1,606,400 | — | — |
| 2008-04-02 | $43.23 | $793.48 | 5,700,500 | — | — |
| 2008-04-01 | $42.67 | $783.20 | 1,860,900 | — | — |
| 2008-03-31 | $41.63 | $764.11 | 1,808,000 | — | — |
| 2008-03-28 | $40.97 | $752.00 | 1,339,900 | — | — |
| 2008-03-27 | $41.31 | $758.24 | 2,292,400 | — | — |
| 2008-03-26 | $41.47 | $761.17 | 4,089,000 | — | — |
| 2008-03-25 | $40.25 | $738.78 | 1,940,500 | — | — |
| 2008-03-24 | $40.33 | $740.25 | 1,873,900 | — | — |
| 2008-03-20 | $40.83 | $749.43 | 2,882,200 | — | — |
| 2008-03-19 | $40.27 | $739.15 | 3,329,700 | — | — |
| 2008-03-18 | $40.61 | $745.39 | 3,281,300 | — | — |
| 2008-03-17 | $40.48 | $743.00 | 2,797,500 | — | — |
| 2008-03-14 | $40.23 | $738.41 | 3,372,000 | — | — |
| 2008-03-13 | $40.62 | $745.57 | 2,763,400 | — | — |
| 2008-03-12 | $40.97 | $752.00 | 1,893,700 | — | — |
| 2008-03-11 | $41.86 | $768.33 | 2,446,400 | — | — |
| 2008-03-10 | $40.29 | $739.51 | 2,343,500 | — | — |
| 2008-03-07 | $40.64 | $745.94 | 3,170,400 | — | — |
| 2008-03-06 | $41.20 | $756.22 | 2,515,600 | — | — |
| 2008-03-05 | $41.89 | $768.88 | 2,511,200 | — | — |
| 2008-03-04 | $42.22 | $774.94 | 3,514,600 | — | — |
| 2008-03-03 | $41.20 | $756.22 | 3,574,700 | — | — |
| 2008-02-29 | $40.92 | $751.08 | 3,364,500 | — | — |
| 2008-02-28 | $42.03 | $771.45 | 1,646,400 | — | — |
| 2008-02-27 | $42.30 | $776.41 | 1,761,100 | — | — |
| 2008-02-26 | $42.88 | $787.05 | 2,521,900 | — | — |
| 2008-02-25 | $42.85 | $786.50 | 3,245,500 | — | — |
| 2008-02-22 | $42.30 | $776.41 | 2,082,400 | — | — |
| 2008-02-21 | $41.48 | $761.36 | 2,486,500 | — | — |
| 2008-02-20 | $42.25 | $775.49 | 3,459,300 | — | — |
| 2008-02-19 | $42.66 | $783.02 | 3,461,700 | — | — |
| 2008-02-15 | $43.10 | $791.09 | 11,887,400 | — | — |
| 2008-02-14 | $43.04 | $789.99 | 3,625,600 | — | — |
| 2008-02-13 | $43.86 | $805.04 | 2,681,500 | — | — |
| 2008-02-12 | $43.89 | $805.59 | 3,772,800 | — | — |
| 2008-02-11 | $43.43 | $797.15 | 3,886,900 | — | — |
| 2008-02-08 | $43.16 | $792.19 | 2,836,500 | — | — |
| 2008-02-07 | $43.68 | $801.74 | 2,943,500 | — | — |
| 2008-02-06 | $43.65 | $801.19 | 3,632,800 | — | — |
| 2008-02-05 | $43.41 | $789.26 | 3,719,700 | — | — |
| 2008-02-04 | $44.90 | $816.35 | 6,210,600 | — | — |
| 2008-02-01 | $43.96 | $799.26 | 3,354,500 | — | — |
| 2008-01-31 | $42.73 | $776.89 | 3,967,900 | — | — |
| 2008-01-30 | $42.07 | $764.89 | 3,512,400 | — | — |
| 2008-01-29 | $42.73 | $776.89 | 3,629,800 | — | — |
| 2008-01-28 | $42.23 | $767.80 | 3,337,800 | — | — |
| 2008-01-25 | $41.33 | $751.44 | 4,164,000 | — | — |
| 2008-01-24 | $42.62 | $774.89 | 5,939,600 | — | — |
| 2008-01-23 | $44.28 | $805.07 | 6,359,500 | — | — |
| 2008-01-22 | $42.65 | $775.44 | 6,177,600 | — | — |
| 2008-01-18 | $44.82 | $814.89 | 4,487,800 | — | — |
| 2008-01-17 | $46.16 | $839.26 | 3,932,600 | — | — |
| 2008-01-16 | $48.52 | $882.16 | 3,991,800 | — | — |
| 2008-01-15 | $47.95 | $871.80 | 2,686,100 | — | — |
| 2008-01-14 | $48.20 | $876.35 | 1,472,500 | — | — |
| 2008-01-11 | $47.96 | $871.98 | 2,569,700 | — | — |
| 2008-01-10 | $48.23 | $876.89 | 3,346,200 | — | — |
| 2008-01-09 | $48.19 | $876.16 | 3,169,400 | — | — |
| 2008-01-08 | $47.61 | $865.62 | 3,460,400 | — | — |
| 2008-01-07 | $47.64 | $866.16 | 3,153,400 | — | — |
| 2008-01-04 | $46.29 | $841.62 | 3,546,800 | — | — |
| 2008-01-03 | $46.44 | $844.35 | 2,001,700 | — | — |
| 2008-01-02 | $46.30 | $841.80 | 2,730,700 | — | — |