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
- 1998-02-27 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 | $29.32 | $29.32 | 3,105,800 | — | — |
| 2008-12-30 | $28.25 | $28.25 | 2,821,800 | — | — |
| 2008-12-29 | $27.45 | $27.45 | 1,802,100 | — | — |
| 2008-12-26 | $28.28 | $28.28 | 1,276,200 | — | — |
| 2008-12-24 | $27.76 | $27.76 | 892,000 | — | — |
| 2008-12-23 | $27.80 | $27.80 | 2,842,600 | — | — |
| 2008-12-22 | $27.68 | $27.68 | 3,844,700 | — | — |
| 2008-12-19 | $29.45 | $29.45 | 5,419,600 | — | — |
| 2008-12-18 | $28.38 | $28.38 | 4,863,600 | — | — |
| 2008-12-17 | $28.68 | $28.68 | 3,408,900 | — | — |
| 2008-12-16 | $28.27 | $28.27 | 4,730,200 | — | — |
| 2008-12-15 | $26.33 | $26.33 | 3,546,700 | — | — |
| 2008-12-12 | $26.82 | $26.82 | 4,474,500 | — | — |
| 2008-12-11 | $27.47 | $27.47 | 5,789,200 | — | — |
| 2008-12-10 | $27.87 | $27.87 | 3,507,100 | — | — |
| 2008-12-09 | $27.39 | $27.39 | 7,679,100 | — | — |
| 2008-12-08 | $29.11 | $29.11 | 4,865,700 | — | — |
| 2008-12-05 | $29.62 | $29.62 | 3,967,600 | — | — |
| 2008-12-04 | $27.89 | $27.89 | 4,211,600 | — | — |
| 2008-12-03 | $27.83 | $27.83 | 4,295,400 | — | — |
| 2008-12-02 | $27.18 | $27.18 | 4,349,200 | — | — |
| 2008-12-01 | $25.43 | $25.43 | 4,192,000 | — | — |
| 2008-11-28 | $27.24 | $27.24 | 2,026,200 | — | — |
| 2008-11-26 | $27.18 | $27.18 | 7,058,000 | — | — |
| 2008-11-25 | $25.09 | $25.09 | 7,573,800 | — | — |
| 2008-11-24 | $25.15 | $25.15 | 7,957,400 | — | — |
| 2008-11-21 | $20.92 | $20.92 | 6,694,500 | — | — |
| 2008-11-20 | $20.14 | $20.14 | 8,348,700 | — | — |
| 2008-11-19 | $21.58 | $21.58 | 6,099,000 | — | — |
| 2008-11-18 | $24.06 | $24.06 | 6,221,700 | — | — |
| 2008-11-17 | $24.75 | $24.75 | 5,831,900 | — | — |
| 2008-11-14 | $26.64 | $26.64 | 5,576,300 | — | — |
| 2008-11-13 | $27.22 | $27.22 | 7,652,400 | — | — |
| 2008-11-12 | $26.17 | $26.17 | 5,837,300 | — | — |
| 2008-11-11 | $28.06 | $28.06 | 3,922,200 | — | — |
| 2008-11-10 | $29.57 | $29.57 | 3,749,900 | — | — |
| 2008-11-07 | $30.57 | $30.57 | 3,935,300 | — | — |
| 2008-11-06 | $29.98 | $29.98 | 4,380,700 | — | — |
| 2008-11-05 | $31.02 | $31.02 | 4,087,000 | — | — |
| 2008-11-04 | $32.42 | $32.42 | 5,335,900 | — | — |
| 2008-11-03 | $32.61 | $32.61 | 4,338,600 | — | — |
| 2008-10-31 | $32.31 | $32.31 | 8,004,500 | — | — |
| 2008-10-30 | $30.02 | $30.02 | 6,108,600 | — | — |
| 2008-10-29 | $29.08 | $29.08 | 7,457,600 | — | — |
| 2008-10-28 | $30.35 | $30.35 | 6,646,400 | — | — |
| 2008-10-27 | $26.82 | $26.82 | 5,217,900 | — | — |
| 2008-10-24 | $27.13 | $27.13 | 7,681,300 | — | — |
| 2008-10-23 | $27.75 | $27.75 | 7,617,500 | — | — |
| 2008-10-22 | $29.26 | $29.26 | 6,028,100 | — | — |
| 2008-10-21 | $31.15 | $31.15 | 5,165,200 | — | — |
| 2008-10-20 | $33.07 | $33.07 | 6,935,800 | — | — |
| 2008-10-17 | $33.81 | $33.81 | 9,469,900 | — | — |
| 2008-10-16 | $32.13 | $32.13 | 9,344,600 | — | — |
| 2008-10-15 | $30.01 | $30.01 | 7,160,900 | — | — |
| 2008-10-14 | $32.98 | $32.98 | 8,284,400 | — | — |
| 2008-10-13 | $33.97 | $33.97 | 8,660,100 | — | — |
| 2008-10-10 | $29.60 | $29.60 | 9,809,600 | — | — |
| 2008-10-09 | $30.81 | $30.81 | 6,518,500 | — | — |
| 2008-10-08 | $33.15 | $33.15 | 9,626,400 | — | — |
| 2008-10-07 | $31.46 | $31.46 | 6,264,900 | — | — |
| 2008-10-06 | $33.37 | $33.37 | 8,468,500 | — | — |
| 2008-10-03 | $34.63 | $34.63 | 8,947,300 | — | — |
| 2008-10-02 | $33.56 | $33.56 | 5,802,300 | — | — |
| 2008-10-01 | $35.83 | $35.83 | 6,589,200 | — | — |
| 2008-09-30 | $35.97 | $35.97 | 8,990,300 | — | — |
| 2008-09-29 | $34.20 | $34.20 | 10,897,200 | — | — |
| 2008-09-26 | $38.19 | $38.19 | 5,836,400 | — | — |
| 2008-09-25 | $38.10 | $38.10 | 6,380,500 | — | — |
| 2008-09-24 | $35.39 | $35.39 | 3,417,400 | — | — |
| 2008-09-23 | $35.55 | $35.55 | 5,469,000 | — | — |
| 2008-09-22 | $37.29 | $37.29 | 2,777,900 | — | — |
| 2008-09-19 | $39.71 | $39.71 | 8,458,200 | — | — |
| 2008-09-18 | $38.89 | $38.89 | 11,043,700 | — | — |
| 2008-09-17 | $35.41 | $35.41 | 5,817,900 | — | — |
| 2008-09-16 | $38.17 | $38.17 | 6,660,900 | — | — |
| 2008-09-15 | $37.49 | $37.49 | 4,080,500 | — | — |
| 2008-09-12 | $39.34 | $39.34 | 2,814,600 | — | — |
| 2008-09-11 | $38.78 | $38.78 | 3,767,400 | — | — |
| 2008-09-10 | $38.32 | $38.32 | 5,152,900 | — | — |
| 2008-09-09 | $38.62 | $38.62 | 6,507,700 | — | — |
| 2008-09-08 | $39.96 | $39.96 | 5,340,100 | — | — |
| 2008-09-05 | $38.77 | $38.77 | 5,857,300 | — | — |
| 2008-09-04 | $38.68 | $38.68 | 4,779,900 | — | — |
| 2008-09-03 | $40.20 | $40.20 | 5,064,800 | — | — |
| 2008-09-02 | $41.16 | $41.16 | 2,998,500 | — | — |
| 2008-08-29 | $41.33 | $41.33 | 2,191,900 | — | — |
| 2008-08-28 | $41.93 | $41.93 | 1,920,300 | — | — |
| 2008-08-27 | $41.14 | $41.14 | 2,297,500 | — | — |
| 2008-08-26 | $40.50 | $40.50 | 1,768,200 | — | — |
| 2008-08-25 | $40.08 | $40.08 | 1,626,900 | — | — |
| 2008-08-22 | $40.91 | $40.91 | 2,061,100 | — | — |
| 2008-08-21 | $40.34 | $40.34 | 2,528,800 | — | — |
| 2008-08-20 | $39.76 | $39.76 | 3,448,000 | — | — |
| 2008-08-19 | $39.95 | $39.95 | 4,541,600 | — | — |
| 2008-08-18 | $41.33 | $41.33 | 3,445,200 | — | — |
| 2008-08-15 | $42.29 | $42.29 | 3,120,300 | — | — |
| 2008-08-14 | $42.54 | $42.54 | 1,615,700 | — | — |
| 2008-08-13 | $42.38 | $42.38 | 1,602,700 | — | — |
| 2008-08-12 | $42.76 | $42.76 | 2,277,800 | — | — |
| 2008-08-11 | $43.02 | $43.02 | 3,629,100 | — | — |
| 2008-08-08 | $42.36 | $42.36 | 2,590,700 | — | — |
| 2008-08-07 | $41.07 | $41.07 | 3,182,200 | — | — |
| 2008-08-06 | $42.27 | $42.27 | 4,731,600 | — | — |
| 2008-08-05 | $41.26 | $41.26 | 3,829,200 | — | — |
| 2008-08-04 | $41.08 | $41.08 | 3,377,100 | — | — |
| 2008-08-01 | $41.63 | $41.63 | 4,329,800 | — | — |
| 2008-07-31 | $41.90 | $41.90 | 5,299,100 | — | — |
| 2008-07-30 | $42.80 | $42.80 | 7,411,600 | — | — |
| 2008-07-29 | $41.34 | $41.34 | 2,569,800 | — | — |
| 2008-07-28 | $40.84 | $40.84 | 2,945,500 | — | — |
| 2008-07-25 | $41.39 | $41.39 | 4,556,600 | — | — |
| 2008-07-24 | $39.87 | $39.87 | 3,157,800 | — | — |
| 2008-07-23 | $40.64 | $40.64 | 5,309,400 | — | — |
| 2008-07-22 | $39.25 | $39.25 | 4,806,200 | — | — |
| 2008-07-21 | $39.57 | $39.57 | 2,829,900 | — | — |
| 2008-07-18 | $39.75 | $39.75 | 5,458,200 | — | — |
| 2008-07-17 | $39.74 | $39.74 | 4,441,800 | — | — |
| 2008-07-16 | $40.18 | $40.18 | 4,005,400 | — | — |
| 2008-07-15 | $40.02 | $40.02 | 5,275,000 | — | — |
| 2008-07-14 | $39.87 | $39.87 | 3,423,300 | — | — |
| 2008-07-11 | $40.05 | $40.05 | 6,721,100 | — | — |
| 2008-07-10 | $41.23 | $41.23 | 5,648,900 | — | — |
| 2008-07-09 | $39.93 | $39.93 | 4,116,000 | — | — |
| 2008-07-08 | $40.47 | $40.47 | 4,898,600 | — | — |
| 2008-07-07 | $40.04 | $40.04 | 5,780,200 | — | — |
| 2008-07-03 | $39.80 | $39.80 | 5,260,700 | — | — |
| 2008-07-02 | $39.36 | $39.36 | 5,672,300 | — | — |
| 2008-07-01 | $40.58 | $40.58 | 10,231,800 | — | — |
| 2008-06-30 | $42.25 | $42.25 | 4,794,300 | — | — |
| 2008-06-27 | $41.49 | $41.49 | 4,595,800 | — | — |
| 2008-06-26 | $41.51 | $41.51 | 4,020,100 | — | — |
| 2008-06-25 | $42.67 | $42.67 | 3,778,600 | — | — |
| 2008-06-24 | $41.97 | $41.97 | 3,752,400 | — | — |
| 2008-06-23 | $42.03 | $42.03 | 5,543,700 | — | — |
| 2008-06-20 | $43.30 | $43.30 | 3,329,500 | — | — |
| 2008-06-19 | $44.25 | $44.25 | 2,721,700 | — | — |
| 2008-06-18 | $44.06 | $44.06 | 2,184,200 | — | — |
| 2008-06-17 | $44.51 | $44.51 | 2,641,900 | — | — |
| 2008-06-16 | $44.07 | $44.07 | 3,374,000 | — | — |
| 2008-06-13 | $43.20 | $43.20 | 6,695,300 | — | — |
| 2008-06-12 | $42.36 | $42.36 | 3,224,000 | — | — |
| 2008-06-11 | $42.23 | $42.23 | 3,472,600 | — | — |
| 2008-06-10 | $43.29 | $43.29 | 5,932,900 | — | — |
| 2008-06-09 | $42.79 | $42.79 | 4,484,800 | — | — |
| 2008-06-06 | $41.81 | $41.81 | 6,601,000 | — | — |
| 2008-06-05 | $44.06 | $44.06 | 3,804,600 | — | — |
| 2008-06-04 | $43.49 | $43.49 | 4,620,600 | — | — |
| 2008-06-03 | $44.62 | $44.62 | 3,517,400 | — | — |
| 2008-06-02 | $44.88 | $44.88 | 4,016,600 | — | — |
| 2008-05-30 | $45.72 | $45.72 | 2,979,300 | — | — |
| 2008-05-29 | $45.18 | $45.18 | 2,154,800 | — | — |
| 2008-05-28 | $44.87 | $44.87 | 2,327,600 | — | — |
| 2008-05-27 | $44.32 | $44.32 | 2,341,900 | — | — |
| 2008-05-23 | $43.50 | $43.50 | 1,523,300 | — | — |
| 2008-05-22 | $43.73 | $43.73 | 2,842,100 | — | — |
| 2008-05-21 | $43.74 | $43.74 | 3,663,000 | — | — |
| 2008-05-20 | $44.96 | $44.96 | 2,529,400 | — | — |
| 2008-05-19 | $45.55 | $45.55 | 3,110,700 | — | — |
| 2008-05-16 | $45.58 | $45.58 | 2,280,100 | — | — |
| 2008-05-15 | $45.62 | $45.62 | 2,401,800 | — | — |
| 2008-05-14 | $45.38 | $45.38 | 3,144,900 | — | — |
| 2008-05-13 | $44.81 | $44.81 | 3,017,000 | — | — |
| 2008-05-12 | $44.50 | $44.50 | 3,094,800 | — | — |
| 2008-05-09 | $43.72 | $43.72 | 1,875,000 | — | — |
| 2008-05-08 | $43.99 | $43.99 | 2,368,700 | — | — |
| 2008-05-07 | $43.97 | $43.97 | 8,240,000 | — | — |
| 2008-05-06 | $43.98 | $43.98 | 2,983,700 | — | — |
| 2008-05-05 | $43.25 | $43.25 | 3,701,000 | — | — |
| 2008-05-02 | $44.26 | $44.26 | 5,878,200 | — | — |
| 2008-05-01 | $43.66 | $43.66 | 4,778,100 | — | — |
| 2008-04-30 | $43.42 | $43.42 | 3,887,500 | — | — |
| 2008-04-29 | $43.07 | $43.07 | 3,329,600 | — | — |
| 2008-04-28 | $43.40 | $43.40 | 4,476,200 | — | — |
| 2008-04-25 | $43.58 | $43.58 | 3,600,300 | — | — |
| 2008-04-24 | $43.47 | $43.47 | 5,193,100 | — | — |
| 2008-04-23 | $42.69 | $42.69 | 4,867,700 | — | — |
| 2008-04-22 | $41.21 | $41.21 | 2,408,100 | — | — |
| 2008-04-21 | $41.74 | $41.74 | 2,185,100 | — | — |
| 2008-04-18 | $40.99 | $40.99 | 5,045,500 | — | — |
| 2008-04-17 | $39.85 | $39.85 | 1,882,100 | — | — |
| 2008-04-16 | $40.01 | $40.01 | 3,198,700 | — | — |
| 2008-04-15 | $38.86 | $38.86 | 2,581,000 | — | — |
| 2008-04-14 | $39.00 | $39.00 | 2,050,100 | — | — |
| 2008-04-11 | $38.94 | $38.94 | 3,597,700 | — | — |
| 2008-04-10 | $39.48 | $39.48 | 3,123,800 | — | — |
| 2008-04-09 | $39.63 | $39.63 | 2,570,000 | — | — |
| 2008-04-08 | $40.53 | $40.53 | 3,247,400 | — | — |
| 2008-04-07 | $40.03 | $40.03 | 3,907,200 | — | — |
| 2008-04-04 | $40.66 | $40.66 | 2,278,800 | — | — |
| 2008-04-03 | $41.01 | $41.01 | 3,710,100 | — | — |
| 2008-04-02 | $40.33 | $40.33 | 3,172,100 | — | — |
| 2008-04-01 | $39.96 | $39.96 | 3,348,000 | — | — |
| 2008-03-31 | $39.21 | $39.21 | 4,049,800 | — | — |
| 2008-03-28 | $38.94 | $38.94 | 4,204,800 | — | — |
| 2008-03-27 | $40.49 | $40.49 | 3,059,400 | — | — |
| 2008-03-26 | $40.54 | $40.54 | 3,144,100 | — | — |
| 2008-03-25 | $39.98 | $39.98 | 3,494,900 | — | — |
| 2008-03-24 | $40.06 | $40.06 | 4,205,300 | — | — |
| 2008-03-20 | $39.15 | $39.15 | 4,528,300 | — | — |
| 2008-03-19 | $38.97 | $38.97 | 5,088,400 | — | — |
| 2008-03-18 | $39.21 | $39.21 | 5,904,600 | — | — |
| 2008-03-17 | $37.70 | $37.70 | 6,249,100 | — | — |
| 2008-03-14 | $37.39 | $37.39 | 5,132,900 | — | — |
| 2008-03-13 | $37.31 | $37.31 | 4,843,400 | — | — |
| 2008-03-12 | $36.36 | $36.36 | 2,315,000 | — | — |
| 2008-03-11 | $36.84 | $36.84 | 3,897,100 | — | — |
| 2008-03-10 | $35.50 | $35.50 | 3,250,500 | — | — |
| 2008-03-07 | $36.79 | $36.79 | 3,045,500 | — | — |
| 2008-03-06 | $37.18 | $37.18 | 2,487,400 | — | — |
| 2008-03-05 | $38.02 | $38.02 | 4,022,700 | — | — |
| 2008-03-04 | $37.64 | $37.64 | 4,844,600 | — | — |
| 2008-03-03 | $38.06 | $38.06 | 3,521,100 | — | — |
| 2008-02-29 | $38.44 | $38.44 | 5,757,000 | — | — |
| 2008-02-28 | $40.58 | $40.58 | 2,744,300 | — | — |
| 2008-02-27 | $40.37 | $40.37 | 2,445,000 | — | — |
| 2008-02-26 | $41.10 | $41.10 | 3,780,700 | — | — |
| 2008-02-25 | $40.15 | $40.15 | 3,151,700 | — | — |
| 2008-02-22 | $39.80 | $39.80 | 4,709,300 | — | — |
| 2008-02-21 | $38.93 | $38.93 | 2,205,400 | — | — |
| 2008-02-20 | $39.48 | $39.48 | 3,221,200 | — | — |
| 2008-02-19 | $39.14 | $39.14 | 3,129,700 | — | — |
| 2008-02-15 | $38.94 | $38.94 | 1,887,200 | — | — |
| 2008-02-14 | $38.84 | $38.84 | 2,668,300 | — | — |
| 2008-02-13 | $39.81 | $39.81 | 2,697,500 | — | — |
| 2008-02-12 | $39.31 | $39.31 | 3,429,800 | — | — |
| 2008-02-11 | $38.68 | $38.68 | 3,790,900 | — | — |
| 2008-02-08 | $37.61 | $37.61 | 2,747,200 | — | — |
| 2008-02-07 | $37.11 | $37.11 | 4,145,800 | — | — |
| 2008-02-06 | $37.74 | $37.74 | 5,699,000 | — | — |
| 2008-02-05 | $36.95 | $36.95 | 3,882,000 | — | — |
| 2008-02-04 | $38.56 | $38.56 | 3,879,700 | — | — |
| 2008-02-01 | $38.65 | $38.65 | 3,921,500 | — | — |
| 2008-01-31 | $37.43 | $37.43 | 7,399,400 | — | — |
| 2008-01-30 | $37.69 | $37.69 | 5,439,300 | — | — |
| 2008-01-29 | $38.81 | $38.81 | 5,429,900 | — | — |
| 2008-01-28 | $36.92 | $36.92 | 3,886,400 | — | — |
| 2008-01-25 | $36.18 | $36.18 | 5,444,000 | — | — |
| 2008-01-24 | $38.00 | $38.00 | 5,952,800 | — | — |
| 2008-01-23 | $35.92 | $35.92 | 12,896,000 | — | — |
| 2008-01-22 | $35.91 | $35.91 | 7,372,400 | — | — |
| 2008-01-18 | $36.64 | $36.64 | 12,291,400 | — | — |
| 2008-01-17 | $38.35 | $38.35 | 10,497,900 | — | — |
| 2008-01-16 | $38.36 | $38.36 | 4,347,300 | — | — |
| 2008-01-15 | $39.06 | $39.06 | 4,499,500 | — | — |
| 2008-01-14 | $39.97 | $39.97 | 3,141,000 | — | — |
| 2008-01-11 | $39.03 | $39.03 | 3,608,900 | — | — |
| 2008-01-10 | $39.33 | $39.33 | 3,068,000 | — | — |
| 2008-01-09 | $38.50 | $38.50 | 3,787,800 | — | — |
| 2008-01-08 | $38.00 | $38.00 | 3,277,000 | — | — |
| 2008-01-07 | $39.15 | $39.15 | 3,462,300 | — | — |
| 2008-01-04 | $39.38 | $39.38 | 4,752,900 | — | — |
| 2008-01-03 | $40.46 | $40.46 | 4,630,600 | — | — |
| 2008-01-02 | $41.24 | $41.24 | 3,144,900 | — | — |