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
- 1973-01-02 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 | $31.40 | $35.83 | 1,337,310 | — | — |
| 2008-12-30 | $31.20 | $35.61 | 1,111,290 | — | — |
| 2008-12-29 | $31.00 | $35.38 | 1,059,100 | — | — |
| 2008-12-26 | $31.40 | $35.83 | 755,275 | — | — |
| 2008-12-24 | $31.20 | $35.61 | 621,455 | — | — |
| 2008-12-23 | $31.00 | $35.38 | 1,609,495 | — | — |
| 2008-12-22 | $32.20 | $36.75 | 1,404,010 | — | — |
| 2008-12-19 | $32.00 | $36.52 | 2,331,370 | — | — |
| 2008-12-18 | $33.40 | $38.12 | 1,697,005 | — | — |
| 2008-12-17 | $35.00 | $39.94 | 1,370,340 | — | — |
| 2008-12-16 | $36.00 | $41.08 | 2,053,400 | — | — |
| 2008-12-15 | $34.80 | $39.71 | 1,349,575 | — | — |
| 2008-12-12 | $36.00 | $41.08 | 1,937,560 | — | — |
| 2008-12-11 | $34.60 | $39.49 | 2,047,995 | — | — |
| 2008-12-10 | $35.00 | $39.94 | 3,954,600 | — | — |
| 2008-12-09 | $38.60 | $44.05 | 1,923,450 | — | — |
| 2008-12-08 | $38.60 | $44.05 | 2,736,890 | — | — |
| 2008-12-05 | $38.80 | $44.28 | 2,897,240 | — | — |
| 2008-12-04 | $36.80 | $42.00 | 2,639,395 | — | — |
| 2008-12-03 | $40.20 | $45.88 | 4,838,820 | — | — |
| 2008-12-02 | $37.40 | $42.68 | 2,198,980 | — | — |
| 2008-12-01 | $33.00 | $37.66 | 2,787,020 | — | — |
| 2008-11-28 | $40.20 | $45.88 | 1,616,140 | — | — |
| 2008-11-26 | $39.00 | $44.51 | 2,905,260 | — | — |
| 2008-11-25 | $35.40 | $40.40 | 2,439,355 | — | — |
| 2008-11-24 | $35.40 | $40.40 | 2,618,985 | — | — |
| 2008-11-21 | $32.00 | $36.52 | 4,669,515 | — | — |
| 2008-11-20 | $28.80 | $32.87 | 4,236,795 | — | — |
| 2008-11-19 | $31.20 | $35.61 | 3,124,090 | — | — |
| 2008-11-18 | $39.00 | $44.51 | 2,552,420 | — | — |
| 2008-11-17 | $38.20 | $43.59 | 2,740,475 | — | — |
| 2008-11-14 | $41.60 | $47.47 | 2,885,215 | — | — |
| 2008-11-13 | $41.20 | $47.02 | 4,628,945 | — | — |
| 2008-11-12 | $40.60 | $46.33 | 2,998,120 | — | — |
| 2008-11-11 | $45.20 | $51.58 | 4,499,980 | — | — |
| 2008-11-10 | $45.60 | $52.04 | 10,547,080 | — | — |
| 2008-11-07 | $42.20 | $48.16 | 3,698,535 | — | — |
| 2008-11-06 | $37.40 | $42.68 | 3,497,945 | — | — |
| 2008-11-05 | $41.20 | $47.02 | 3,930,790 | — | — |
| 2008-11-04 | $48.20 | $55.01 | 5,760,150 | — | — |
| 2008-11-03 | $42.80 | $48.84 | 5,220,295 | — | — |
| 2008-10-31 | $38.20 | $43.59 | 5,075,055 | — | — |
| 2008-10-30 | $32.60 | $37.20 | 4,215,640 | — | — |
| 2008-10-29 | $31.00 | $35.38 | 5,523,995 | — | — |
| 2008-10-28 | $36.60 | $41.77 | 5,216,630 | — | — |
| 2008-10-27 | $27.00 | $30.81 | 5,245,140 | — | — |
| 2008-10-24 | $34.00 | $38.80 | 5,485,155 | — | — |
| 2008-10-23 | $42.00 | $47.93 | 3,258,275 | — | — |
| 2008-10-22 | $42.20 | $48.16 | 2,741,625 | — | — |
| 2008-10-21 | $44.20 | $50.44 | 2,586,370 | — | — |
| 2008-10-20 | $46.20 | $52.72 | 4,213,550 | — | — |
| 2008-10-17 | $42.00 | $47.93 | 5,304,725 | — | — |
| 2008-10-16 | $48.60 | $55.46 | 4,306,000 | — | — |
| 2008-10-15 | $48.60 | $55.46 | 3,301,435 | — | — |
| 2008-10-14 | $56.00 | $63.91 | 5,128,935 | — | — |
| 2008-10-13 | $51.40 | $58.66 | 7,061,250 | — | — |
| 2008-10-10 | $46.60 | $53.18 | 11,405,465 | — | — |
| 2008-10-09 | $47.80 | $54.55 | 11,667,595 | — | — |
| 2008-10-08 | $63.80 | $72.81 | 4,358,750 | — | — |
| 2008-10-07 | $70.20 | $80.11 | 4,507,990 | — | — |
| 2008-10-06 | $77.40 | $88.33 | 6,544,485 | — | — |
| 2008-10-03 | $77.20 | $88.10 | 12,031,170 | — | — |
| 2008-10-02 | $80.00 | $91.30 | 4,906,840 | — | — |
| 2008-10-01 | $79.00 | $90.15 | 6,169,945 | — | — |
| 2008-09-30 | $66.60 | $76.00 | 5,477,410 | — | — |
| 2008-09-29 | $50.00 | $57.06 | 7,705,280 | — | — |
| 2008-09-26 | $63.00 | $71.90 | 6,752,680 | — | — |
| 2008-09-25 | $60.40 | $68.93 | 15,548,520 | — | — |
| 2008-09-24 | $66.20 | $75.55 | 14,057,880 | — | — |
| 2008-09-23 | $100.00 | $114.12 | 12,298,155 | — | — |
| 2008-09-22 | $94.40 | $107.73 | 19,929,195 | — | — |
| 2008-09-19 | $77.00 | $87.87 | 25,082,985 | — | — |
| 2008-09-18 | $53.80 | $61.40 | 12,277,890 | — | — |
| 2008-09-17 | $41.00 | $46.79 | 27,304,965 | — | — |
| 2008-09-16 | $75.00 | $85.59 | 61,554,360 | — | — |
| 2008-09-15 | $95.20 | $108.64 | 36,971,185 | — | — |
| 2008-09-12 | $242.80 | $277.08 | 16,033,190 | — | — |
| 2008-09-11 | $351.00 | $400.56 | 8,484,010 | — | — |
| 2008-09-10 | $350.00 | $399.42 | 4,126,820 | — | — |
| 2008-09-09 | $367.40 | $419.27 | 4,389,115 | — | — |
| 2008-09-08 | $455.20 | $519.47 | 2,774,410 | — | — |
| 2008-09-05 | $446.80 | $509.88 | 2,338,825 | — | — |
| 2008-09-04 | $424.40 | $484.32 | 2,064,210 | — | — |
| 2008-09-03 | $451.60 | $515.36 | 1,388,565 | — | — |
| 2008-09-02 | $439.20 | $496.19 | 1,706,240 | — | — |
| 2008-08-29 | $429.80 | $485.57 | 1,309,890 | — | — |
| 2008-08-28 | $430.20 | $486.02 | 1,970,830 | — | — |
| 2008-08-27 | $400.00 | $451.90 | 1,885,575 | — | — |
| 2008-08-26 | $392.80 | $443.77 | 2,204,350 | — | — |
| 2008-08-25 | $375.60 | $424.34 | 2,428,680 | — | — |
| 2008-08-22 | $397.40 | $448.97 | 2,385,160 | — | — |
| 2008-08-21 | $395.60 | $446.93 | 2,365,575 | — | — |
| 2008-08-20 | $416.00 | $469.98 | 1,913,120 | — | — |
| 2008-08-19 | $406.40 | $459.13 | 2,920,910 | — | — |
| 2008-08-18 | $432.00 | $488.06 | 1,628,220 | — | — |
| 2008-08-15 | $459.80 | $519.46 | 1,549,045 | — | — |
| 2008-08-14 | $456.40 | $515.62 | 1,599,825 | — | — |
| 2008-08-13 | $441.00 | $498.22 | 2,732,655 | — | — |
| 2008-08-12 | $457.00 | $516.30 | 2,179,980 | — | — |
| 2008-08-11 | $489.40 | $552.90 | 2,045,395 | — | — |
| 2008-08-08 | $497.40 | $561.94 | 3,036,270 | — | — |
| 2008-08-07 | $476.80 | $538.67 | 7,748,975 | — | — |
| 2008-08-06 | $581.80 | $657.29 | 1,793,270 | — | — |
| 2008-08-05 | $597.80 | $675.37 | 2,082,580 | — | — |
| 2008-08-04 | $533.80 | $603.07 | 1,090,460 | — | — |
| 2008-08-01 | $535.80 | $605.32 | 1,174,195 | — | — |
| 2008-07-31 | $521.00 | $588.60 | 1,426,575 | — | — |
| 2008-07-30 | $535.20 | $604.65 | 1,980,360 | — | — |
| 2008-07-29 | $517.00 | $584.09 | 3,127,410 | — | — |
| 2008-07-28 | $479.20 | $541.38 | 2,253,050 | — | — |
| 2008-07-25 | $544.80 | $615.49 | 1,625,555 | — | — |
| 2008-07-24 | $548.60 | $619.79 | 2,095,495 | — | — |
| 2008-07-23 | $602.00 | $680.11 | 2,507,910 | — | — |
| 2008-07-22 | $562.80 | $635.83 | 1,822,025 | — | — |
| 2008-07-21 | $530.60 | $599.45 | 2,471,970 | — | — |
| 2008-07-18 | $501.40 | $566.46 | 1,937,345 | — | — |
| 2008-07-17 | $498.40 | $563.07 | 2,566,375 | — | — |
| 2008-07-16 | $465.60 | $526.02 | 2,468,645 | — | — |
| 2008-07-15 | $412.80 | $466.36 | 3,571,165 | — | — |
| 2008-07-14 | $451.00 | $509.52 | 1,552,695 | — | — |
| 2008-07-11 | $461.60 | $521.50 | 3,044,200 | — | — |
| 2008-07-10 | $479.80 | $542.06 | 2,530,750 | — | — |
| 2008-07-09 | $522.80 | $590.64 | 1,482,435 | — | — |
| 2008-07-08 | $548.00 | $619.11 | 1,641,295 | — | — |
| 2008-07-07 | $518.80 | $586.12 | 1,459,440 | — | — |
| 2008-07-03 | $524.80 | $592.90 | 865,630 | — | — |
| 2008-07-02 | $535.00 | $604.42 | 1,535,400 | — | — |
| 2008-07-01 | $534.60 | $603.97 | 2,032,435 | — | — |
| 2008-06-30 | $529.20 | $597.87 | 2,153,300 | — | — |
| 2008-06-27 | $555.00 | $627.02 | 1,870,080 | — | — |
| 2008-06-26 | $561.80 | $634.70 | 1,613,535 | — | — |
| 2008-06-25 | $594.80 | $671.98 | 1,558,555 | — | — |
| 2008-06-24 | $596.60 | $674.01 | 1,709,780 | — | — |
| 2008-06-23 | $606.00 | $684.63 | 1,771,245 | — | — |
| 2008-06-20 | $642.00 | $725.31 | 1,543,825 | — | — |
| 2008-06-19 | $661.40 | $747.22 | 2,090,670 | — | — |
| 2008-06-18 | $630.40 | $712.20 | 1,755,240 | — | — |
| 2008-06-17 | $645.60 | $729.37 | 1,498,810 | — | — |
| 2008-06-16 | $680.20 | $768.46 | 1,274,900 | — | — |
| 2008-06-13 | $683.60 | $772.30 | 1,194,320 | — | — |
| 2008-06-12 | $673.60 | $761.01 | 1,218,055 | — | — |
| 2008-06-11 | $665.20 | $751.52 | 1,603,090 | — | — |
| 2008-06-10 | $685.60 | $774.56 | 1,386,115 | — | — |
| 2008-06-09 | $669.80 | $756.71 | 1,492,215 | — | — |
| 2008-06-06 | $678.60 | $766.65 | 2,488,835 | — | — |
| 2008-06-05 | $728.20 | $822.69 | 880,965 | — | — |
| 2008-06-04 | $714.40 | $807.10 | 1,438,440 | — | — |
| 2008-06-03 | $720.20 | $809.13 | 1,264,670 | — | — |
| 2008-06-02 | $717.40 | $805.99 | 1,221,685 | — | — |
| 2008-05-30 | $720.00 | $808.91 | 1,412,270 | — | — |
| 2008-05-29 | $706.80 | $794.08 | 1,543,580 | — | — |
| 2008-05-28 | $698.20 | $784.42 | 2,788,885 | — | — |
| 2008-05-27 | $732.40 | $822.84 | 1,560,510 | — | — |
| 2008-05-23 | $739.00 | $830.25 | 1,762,185 | — | — |
| 2008-05-22 | $756.20 | $849.58 | 1,520,930 | — | — |
| 2008-05-21 | $739.20 | $830.48 | 2,255,980 | — | — |
| 2008-05-20 | $762.40 | $856.54 | 2,322,725 | — | — |
| 2008-05-19 | $779.00 | $875.19 | 1,325,200 | — | — |
| 2008-05-16 | $786.80 | $883.96 | 1,446,550 | — | — |
| 2008-05-15 | $791.40 | $889.13 | 1,465,135 | — | — |
| 2008-05-14 | $788.80 | $886.20 | 2,559,810 | — | — |
| 2008-05-13 | $783.20 | $879.91 | 7,756,440 | — | — |
| 2008-05-12 | $767.40 | $862.16 | 4,013,395 | — | — |
| 2008-05-09 | $805.60 | $905.08 | 4,171,115 | — | — |
| 2008-05-08 | $883.00 | $992.04 | 1,237,620 | — | — |
| 2008-05-07 | $901.60 | $1,012.93 | 1,155,630 | — | — |
| 2008-05-06 | $968.00 | $1,087.53 | 814,195 | — | — |
| 2008-05-05 | $947.80 | $1,064.84 | 762,515 | — | — |
| 2008-05-02 | $980.80 | $1,101.91 | 1,127,075 | — | — |
| 2008-05-01 | $963.00 | $1,081.92 | 693,950 | — | — |
| 2008-04-30 | $924.00 | $1,038.10 | 666,395 | — | — |
| 2008-04-29 | $940.00 | $1,056.07 | 633,035 | — | — |
| 2008-04-28 | $940.80 | $1,056.97 | 568,465 | — | — |
| 2008-04-25 | $950.60 | $1,067.98 | 637,755 | — | — |
| 2008-04-24 | $939.40 | $1,055.40 | 1,296,710 | — | — |
| 2008-04-23 | $877.20 | $985.52 | 977,640 | — | — |
| 2008-04-22 | $905.40 | $1,017.20 | 778,095 | — | — |
| 2008-04-21 | $930.80 | $1,045.74 | 657,370 | — | — |
| 2008-04-18 | $964.60 | $1,083.71 | 978,850 | — | — |
| 2008-04-17 | $923.40 | $1,037.42 | 615,000 | — | — |
| 2008-04-16 | $909.40 | $1,021.70 | 806,660 | — | — |
| 2008-04-15 | $882.20 | $991.14 | 492,270 | — | — |
| 2008-04-14 | $865.80 | $972.71 | 687,230 | — | — |
| 2008-04-11 | $881.00 | $989.79 | 845,205 | — | — |
| 2008-04-10 | $911.20 | $1,023.72 | 513,155 | — | — |
| 2008-04-09 | $911.20 | $1,023.72 | 695,980 | — | — |
| 2008-04-08 | $935.00 | $1,050.46 | 670,680 | — | — |
| 2008-04-07 | $960.80 | $1,079.44 | 548,995 | — | — |
| 2008-04-04 | $946.00 | $1,062.82 | 619,100 | — | — |
| 2008-04-03 | $939.80 | $1,055.85 | 694,980 | — | — |
| 2008-04-02 | $937.40 | $1,053.15 | 750,845 | — | — |
| 2008-04-01 | $940.00 | $1,056.07 | 1,123,455 | — | — |
| 2008-03-31 | $865.00 | $971.81 | 815,840 | — | — |
| 2008-03-28 | $856.00 | $961.70 | 631,840 | — | — |
| 2008-03-27 | $869.20 | $976.53 | 711,960 | — | — |
| 2008-03-26 | $881.20 | $990.01 | 730,245 | — | — |
| 2008-03-25 | $916.20 | $1,029.34 | 918,625 | — | — |
| 2008-03-24 | $922.20 | $1,036.08 | 1,365,130 | — | — |
| 2008-03-20 | $900.20 | $1,011.36 | 1,323,805 | — | — |
| 2008-03-19 | $843.60 | $947.77 | 1,695,160 | — | — |
| 2008-03-18 | $873.40 | $981.25 | 1,479,680 | — | — |
| 2008-03-17 | $796.00 | $894.29 | 1,847,435 | — | — |
| 2008-03-14 | $823.60 | $925.30 | 1,632,025 | — | — |
| 2008-03-13 | $849.60 | $954.51 | 1,679,925 | — | — |
| 2008-03-12 | $873.00 | $980.80 | 1,080,995 | — | — |
| 2008-03-11 | $880.00 | $988.67 | 1,575,055 | — | — |
| 2008-03-10 | $839.00 | $942.60 | 1,027,360 | — | — |
| 2008-03-07 | $857.60 | $963.50 | 1,491,885 | — | — |
| 2008-03-06 | $857.60 | $963.50 | 1,306,350 | — | — |
| 2008-03-05 | $892.20 | $1,002.37 | 1,115,760 | — | — |
| 2008-03-04 | $916.60 | $1,025.29 | 1,613,400 | — | — |
| 2008-03-03 | $933.80 | $1,044.53 | 1,104,035 | — | — |
| 2008-02-29 | $937.20 | $1,048.33 | 2,455,905 | — | — |
| 2008-02-28 | $1,003.00 | $1,121.94 | 1,216,475 | — | — |
| 2008-02-27 | $1,045.00 | $1,168.92 | 1,098,940 | — | — |
| 2008-02-26 | $1,028.40 | $1,150.35 | 1,189,645 | — | — |
| 2008-02-25 | $1,007.60 | $1,127.08 | 1,245,585 | — | — |
| 2008-02-22 | $977.60 | $1,093.52 | 982,005 | — | — |
| 2008-02-21 | $951.80 | $1,064.67 | 816,390 | — | — |
| 2008-02-20 | $958.00 | $1,071.60 | 1,026,360 | — | — |
| 2008-02-19 | $940.60 | $1,052.14 | 1,370,805 | — | — |
| 2008-02-15 | $922.20 | $1,031.56 | 1,121,515 | — | — |
| 2008-02-14 | $910.00 | $1,017.91 | 1,274,435 | — | — |
| 2008-02-13 | $910.40 | $1,018.36 | 1,534,715 | — | — |
| 2008-02-12 | $922.80 | $1,032.23 | 3,154,870 | — | — |
| 2008-02-11 | $894.80 | $1,000.91 | 5,043,725 | — | — |
| 2008-02-08 | $1,013.60 | $1,133.79 | 940,385 | — | — |
| 2008-02-07 | $1,033.00 | $1,155.49 | 933,160 | — | — |
| 2008-02-06 | $1,042.00 | $1,165.56 | 839,330 | — | — |
| 2008-02-05 | $1,058.60 | $1,184.13 | 986,375 | — | — |
| 2008-02-04 | $1,108.60 | $1,240.06 | 462,405 | — | — |
| 2008-02-01 | $1,114.60 | $1,246.77 | 818,850 | — | — |
| 2008-01-31 | $1,099.40 | $1,229.77 | 1,276,750 | — | — |
| 2008-01-30 | $1,087.40 | $1,216.35 | 1,093,045 | — | — |
| 2008-01-29 | $1,134.60 | $1,269.14 | 876,600 | — | — |
| 2008-01-28 | $1,095.00 | $1,224.85 | 727,685 | — | — |
| 2008-01-25 | $1,064.40 | $1,190.62 | 893,935 | — | — |
| 2008-01-24 | $1,100.80 | $1,231.33 | 856,830 | — | — |
| 2008-01-23 | $1,096.20 | $1,226.19 | 1,351,615 | — | — |
| 2008-01-22 | $1,048.20 | $1,172.50 | 1,451,630 | — | — |
| 2008-01-18 | $1,041.00 | $1,164.44 | 1,909,015 | — | — |
| 2008-01-17 | $1,085.40 | $1,214.11 | 1,430,505 | — | — |
| 2008-01-16 | $1,158.20 | $1,295.54 | 906,750 | — | — |
| 2008-01-15 | $1,157.20 | $1,294.42 | 742,955 | — | — |
| 2008-01-14 | $1,186.40 | $1,327.08 | 668,305 | — | — |
| 2008-01-11 | $1,153.60 | $1,290.40 | 897,175 | — | — |
| 2008-01-10 | $1,156.20 | $1,293.30 | 1,135,130 | — | — |
| 2008-01-09 | $1,129.60 | $1,263.55 | 964,130 | — | — |
| 2008-01-08 | $1,111.00 | $1,242.74 | 959,955 | — | — |
| 2008-01-07 | $1,126.00 | $1,259.52 | 839,145 | — | — |
| 2008-01-04 | $1,106.00 | $1,237.15 | 712,825 | — | — |
| 2008-01-03 | $1,129.00 | $1,262.88 | 542,605 | — | — |
| 2008-01-02 | $1,126.00 | $1,259.52 | 734,185 | — | — |