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
- 1973-02-21 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 | $32.73 | $55.68 | 630,400 | — | — |
| 2008-12-30 | $31.96 | $54.37 | 656,600 | — | — |
| 2008-12-29 | $31.39 | $53.40 | 619,200 | — | — |
| 2008-12-26 | $31.53 | $53.64 | 525,800 | — | — |
| 2008-12-24 | $31.68 | $53.89 | 294,900 | — | — |
| 2008-12-23 | $31.17 | $53.02 | 748,800 | — | — |
| 2008-12-22 | $32.01 | $54.45 | 1,071,500 | — | — |
| 2008-12-19 | $32.72 | $55.66 | 1,720,500 | — | — |
| 2008-12-18 | $32.76 | $55.73 | 1,530,300 | — | — |
| 2008-12-17 | $33.56 | $57.09 | 1,034,100 | — | — |
| 2008-12-16 | $33.22 | $56.51 | 1,467,700 | — | — |
| 2008-12-15 | $30.97 | $52.68 | 1,453,700 | — | — |
| 2008-12-12 | $31.10 | $52.90 | 1,356,600 | — | — |
| 2008-12-11 | $29.81 | $50.71 | 1,252,400 | — | — |
| 2008-12-10 | $30.82 | $52.43 | 1,873,100 | — | — |
| 2008-12-09 | $29.49 | $50.17 | 2,121,100 | — | — |
| 2008-12-08 | $28.52 | $48.52 | 1,581,300 | — | — |
| 2008-12-05 | $27.41 | $46.63 | 2,511,700 | — | — |
| 2008-12-04 | $27.12 | $46.13 | 1,415,700 | — | — |
| 2008-12-03 | $28.16 | $47.90 | 1,317,700 | — | — |
| 2008-12-02 | $27.88 | $47.43 | 1,411,100 | — | — |
| 2008-12-01 | $27.21 | $46.29 | 1,189,300 | — | — |
| 2008-11-28 | $31.10 | $52.21 | 581,600 | — | — |
| 2008-11-26 | $29.96 | $50.29 | 894,700 | — | — |
| 2008-11-25 | $28.83 | $48.40 | 1,385,300 | — | — |
| 2008-11-24 | $28.11 | $47.19 | 1,643,100 | — | — |
| 2008-11-21 | $27.03 | $45.38 | 3,010,100 | — | — |
| 2008-11-20 | $25.02 | $42.00 | 2,345,100 | — | — |
| 2008-11-19 | $27.72 | $46.53 | 1,550,000 | — | — |
| 2008-11-18 | $29.41 | $49.37 | 1,343,400 | — | — |
| 2008-11-17 | $29.90 | $50.19 | 1,104,900 | — | — |
| 2008-11-14 | $30.63 | $51.42 | 859,800 | — | — |
| 2008-11-13 | $32.43 | $54.44 | 1,961,100 | — | — |
| 2008-11-12 | $29.72 | $49.89 | 1,319,600 | — | — |
| 2008-11-11 | $31.40 | $52.71 | 1,283,100 | — | — |
| 2008-11-10 | $32.80 | $55.06 | 949,200 | — | — |
| 2008-11-07 | $33.93 | $56.96 | 1,082,900 | — | — |
| 2008-11-06 | $33.03 | $55.45 | 1,751,500 | — | — |
| 2008-11-05 | $34.54 | $57.98 | 903,800 | — | — |
| 2008-11-04 | $35.81 | $60.11 | 1,222,900 | — | — |
| 2008-11-03 | $35.27 | $59.21 | 1,004,100 | — | — |
| 2008-10-31 | $35.02 | $58.79 | 1,507,600 | — | — |
| 2008-10-30 | $34.58 | $58.05 | 1,023,300 | — | — |
| 2008-10-29 | $33.98 | $57.04 | 1,393,100 | — | — |
| 2008-10-28 | $34.19 | $57.39 | 1,713,200 | — | — |
| 2008-10-27 | $30.49 | $51.18 | 1,636,500 | — | — |
| 2008-10-24 | $31.14 | $52.27 | 1,598,100 | — | — |
| 2008-10-23 | $32.15 | $53.97 | 2,250,500 | — | — |
| 2008-10-22 | $33.22 | $55.77 | 1,993,400 | — | — |
| 2008-10-21 | $33.38 | $56.03 | 1,659,300 | — | — |
| 2008-10-20 | $36.42 | $61.14 | 1,628,600 | — | — |
| 2008-10-17 | $33.68 | $56.54 | 1,233,800 | — | — |
| 2008-10-16 | $33.92 | $56.94 | 2,162,600 | — | — |
| 2008-10-15 | $33.43 | $56.12 | 1,248,100 | — | — |
| 2008-10-14 | $36.36 | $61.04 | 1,974,400 | — | — |
| 2008-10-13 | $37.88 | $63.59 | 1,824,000 | — | — |
| 2008-10-10 | $33.83 | $56.79 | 2,400,200 | — | — |
| 2008-10-09 | $34.18 | $57.38 | 1,385,700 | — | — |
| 2008-10-08 | $37.18 | $62.41 | 1,484,300 | — | — |
| 2008-10-07 | $36.77 | $61.73 | 1,393,300 | — | — |
| 2008-10-06 | $39.26 | $65.91 | 1,872,100 | — | — |
| 2008-10-03 | $42.34 | $71.08 | 1,542,400 | — | — |
| 2008-10-02 | $42.96 | $72.12 | 1,036,000 | — | — |
| 2008-10-01 | $44.49 | $74.69 | 1,328,600 | — | — |
| 2008-09-30 | $44.48 | $74.67 | 1,217,400 | — | — |
| 2008-09-29 | $43.50 | $73.02 | 1,623,700 | — | — |
| 2008-09-26 | $45.52 | $76.41 | 1,045,900 | — | — |
| 2008-09-25 | $45.43 | $76.26 | 789,400 | — | — |
| 2008-09-24 | $45.18 | $75.84 | 1,014,500 | — | — |
| 2008-09-23 | $45.03 | $75.59 | 872,300 | — | — |
| 2008-09-22 | $45.74 | $76.78 | 1,116,500 | — | — |
| 2008-09-19 | $46.55 | $78.14 | 1,792,600 | — | — |
| 2008-09-18 | $46.42 | $77.92 | 2,400,900 | — | — |
| 2008-09-17 | $44.69 | $75.02 | 1,857,700 | — | — |
| 2008-09-16 | $45.66 | $76.65 | 2,082,800 | — | — |
| 2008-09-15 | $45.41 | $76.23 | 1,163,400 | — | — |
| 2008-09-12 | $46.94 | $78.80 | 1,032,300 | — | — |
| 2008-09-11 | $46.14 | $77.45 | 1,695,300 | — | — |
| 2008-09-10 | $44.91 | $75.39 | 1,813,600 | — | — |
| 2008-09-09 | $44.38 | $74.50 | 3,868,700 | — | — |
| 2008-09-08 | $50.00 | $83.93 | 831,400 | — | — |
| 2008-09-05 | $48.53 | $81.47 | 620,500 | — | — |
| 2008-09-04 | $48.21 | $80.93 | 877,300 | — | — |
| 2008-09-03 | $48.99 | $82.24 | 1,387,300 | — | — |
| 2008-09-02 | $48.98 | $82.22 | 1,141,800 | — | — |
| 2008-08-29 | $48.24 | $80.98 | 817,000 | — | — |
| 2008-08-28 | $49.42 | $82.27 | 796,000 | — | — |
| 2008-08-27 | $48.23 | $80.29 | 1,042,300 | — | — |
| 2008-08-26 | $48.02 | $79.94 | 770,400 | — | — |
| 2008-08-25 | $47.38 | $78.88 | 1,049,500 | — | — |
| 2008-08-22 | $48.21 | $80.26 | 529,800 | — | — |
| 2008-08-21 | $47.50 | $79.08 | 755,600 | — | — |
| 2008-08-20 | $47.43 | $78.96 | 855,300 | — | — |
| 2008-08-19 | $47.36 | $78.84 | 1,318,300 | — | — |
| 2008-08-18 | $47.60 | $79.24 | 686,900 | — | — |
| 2008-08-15 | $47.88 | $79.71 | 552,400 | — | — |
| 2008-08-14 | $47.24 | $78.64 | 743,700 | — | — |
| 2008-08-13 | $47.04 | $78.31 | 863,200 | — | — |
| 2008-08-12 | $46.97 | $78.19 | 578,400 | — | — |
| 2008-08-11 | $47.65 | $79.33 | 817,300 | — | — |
| 2008-08-08 | $46.84 | $77.98 | 856,600 | — | — |
| 2008-08-07 | $44.62 | $74.28 | 785,600 | — | — |
| 2008-08-06 | $45.44 | $75.65 | 1,219,100 | — | — |
| 2008-08-05 | $46.20 | $76.91 | 1,201,200 | — | — |
| 2008-08-04 | $44.08 | $73.38 | 903,000 | — | — |
| 2008-08-01 | $44.08 | $73.38 | 1,659,500 | — | — |
| 2008-07-31 | $44.01 | $73.27 | 946,300 | — | — |
| 2008-07-30 | $44.55 | $74.17 | 911,100 | — | — |
| 2008-07-29 | $44.30 | $73.75 | 1,190,500 | — | — |
| 2008-07-28 | $43.07 | $71.70 | 623,300 | — | — |
| 2008-07-25 | $43.77 | $72.87 | 842,400 | — | — |
| 2008-07-24 | $43.04 | $71.65 | 793,900 | — | — |
| 2008-07-23 | $44.00 | $73.25 | 1,276,600 | — | — |
| 2008-07-22 | $44.13 | $73.47 | 1,474,400 | — | — |
| 2008-07-21 | $45.24 | $75.31 | 1,227,700 | — | — |
| 2008-07-18 | $45.18 | $75.21 | 1,497,000 | — | — |
| 2008-07-17 | $43.54 | $72.48 | 1,419,500 | — | — |
| 2008-07-16 | $41.73 | $69.47 | 1,875,200 | — | — |
| 2008-07-15 | $41.35 | $68.84 | 1,078,600 | — | — |
| 2008-07-14 | $42.13 | $70.14 | 653,100 | — | — |
| 2008-07-11 | $42.31 | $70.44 | 1,021,200 | — | — |
| 2008-07-10 | $43.22 | $71.95 | 948,400 | — | — |
| 2008-07-09 | $42.57 | $70.87 | 888,000 | — | — |
| 2008-07-08 | $43.11 | $71.77 | 1,058,400 | — | — |
| 2008-07-07 | $42.53 | $70.80 | 1,176,800 | — | — |
| 2008-07-03 | $42.70 | $71.09 | 696,600 | — | — |
| 2008-07-02 | $42.39 | $70.57 | 1,340,200 | — | — |
| 2008-07-01 | $43.65 | $72.67 | 1,748,800 | — | — |
| 2008-06-30 | $43.93 | $73.13 | 1,397,000 | — | — |
| 2008-06-27 | $43.61 | $72.60 | 2,520,900 | — | — |
| 2008-06-26 | $44.73 | $74.46 | 1,477,400 | — | — |
| 2008-06-25 | $46.86 | $78.01 | 882,100 | — | — |
| 2008-06-24 | $45.83 | $76.30 | 977,500 | — | — |
| 2008-06-23 | $46.79 | $77.89 | 703,800 | — | — |
| 2008-06-20 | $46.24 | $76.98 | 975,500 | — | — |
| 2008-06-19 | $47.37 | $78.86 | 918,200 | — | — |
| 2008-06-18 | $47.02 | $78.28 | 919,000 | — | — |
| 2008-06-17 | $47.74 | $79.48 | 1,126,500 | — | — |
| 2008-06-16 | $47.67 | $79.36 | 783,900 | — | — |
| 2008-06-13 | $48.11 | $80.09 | 1,062,800 | — | — |
| 2008-06-12 | $48.14 | $80.14 | 691,600 | — | — |
| 2008-06-11 | $47.49 | $79.06 | 680,200 | — | — |
| 2008-06-10 | $48.42 | $80.61 | 811,400 | — | — |
| 2008-06-09 | $48.52 | $80.77 | 855,600 | — | — |
| 2008-06-06 | $49.05 | $81.66 | 957,400 | — | — |
| 2008-06-05 | $51.59 | $85.89 | 582,200 | — | — |
| 2008-06-04 | $50.91 | $84.75 | 618,500 | — | — |
| 2008-06-03 | $50.28 | $83.70 | 972,500 | — | — |
| 2008-06-02 | $50.47 | $84.02 | 906,900 | — | — |
| 2008-05-30 | $51.58 | $85.19 | 1,025,500 | — | — |
| 2008-05-29 | $50.55 | $83.49 | 938,200 | — | — |
| 2008-05-28 | $50.40 | $83.24 | 716,800 | — | — |
| 2008-05-27 | $49.31 | $81.44 | 596,800 | — | — |
| 2008-05-23 | $49.15 | $81.17 | 951,700 | — | — |
| 2008-05-22 | $49.69 | $82.06 | 610,800 | — | — |
| 2008-05-21 | $49.32 | $81.45 | 679,000 | — | — |
| 2008-05-20 | $50.51 | $83.42 | 645,300 | — | — |
| 2008-05-19 | $51.14 | $84.46 | 705,000 | — | — |
| 2008-05-16 | $51.45 | $84.97 | 1,092,600 | — | — |
| 2008-05-15 | $50.20 | $82.91 | 1,116,300 | — | — |
| 2008-05-14 | $49.67 | $82.03 | 1,315,400 | — | — |
| 2008-05-13 | $49.79 | $82.23 | 910,000 | — | — |
| 2008-05-12 | $49.52 | $81.78 | 686,300 | — | — |
| 2008-05-09 | $49.31 | $81.44 | 828,900 | — | — |
| 2008-05-08 | $49.41 | $81.60 | 1,268,100 | — | — |
| 2008-05-07 | $49.87 | $82.36 | 518,800 | — | — |
| 2008-05-06 | $50.82 | $83.93 | 692,700 | — | — |
| 2008-05-05 | $50.09 | $82.73 | 667,400 | — | — |
| 2008-05-02 | $49.92 | $82.44 | 871,700 | — | — |
| 2008-05-01 | $49.13 | $81.14 | 653,400 | — | — |
| 2008-04-30 | $48.19 | $79.59 | 917,900 | — | — |
| 2008-04-29 | $48.87 | $80.71 | 886,900 | — | — |
| 2008-04-28 | $49.24 | $81.32 | 1,295,500 | — | — |
| 2008-04-25 | $49.24 | $81.32 | 805,300 | — | — |
| 2008-04-24 | $48.40 | $79.93 | 1,392,900 | — | — |
| 2008-04-23 | $48.70 | $80.43 | 1,669,200 | — | — |
| 2008-04-22 | $50.71 | $83.75 | 2,874,400 | — | — |
| 2008-04-21 | $52.41 | $86.56 | 739,700 | — | — |
| 2008-04-18 | $52.52 | $86.74 | 713,000 | — | — |
| 2008-04-17 | $51.65 | $85.30 | 1,013,200 | — | — |
| 2008-04-16 | $51.38 | $84.86 | 1,322,600 | — | — |
| 2008-04-15 | $49.55 | $81.83 | 880,700 | — | — |
| 2008-04-14 | $49.37 | $81.54 | 1,100,100 | — | — |
| 2008-04-11 | $49.07 | $81.04 | 1,632,300 | — | — |
| 2008-04-10 | $51.20 | $84.56 | 995,900 | — | — |
| 2008-04-09 | $51.72 | $85.42 | 1,051,800 | — | — |
| 2008-04-08 | $52.76 | $87.13 | 832,400 | — | — |
| 2008-04-07 | $52.76 | $87.13 | 764,300 | — | — |
| 2008-04-04 | $53.07 | $87.65 | 654,700 | — | — |
| 2008-04-03 | $52.93 | $87.42 | 854,800 | — | — |
| 2008-04-02 | $52.77 | $87.15 | 1,282,400 | — | — |
| 2008-04-01 | $52.51 | $86.72 | 2,650,800 | — | — |
| 2008-03-31 | $49.25 | $81.34 | 1,405,700 | — | — |
| 2008-03-28 | $47.78 | $78.91 | 895,200 | — | — |
| 2008-03-27 | $48.64 | $80.33 | 1,209,500 | — | — |
| 2008-03-26 | $49.06 | $81.02 | 883,000 | — | — |
| 2008-03-25 | $48.85 | $80.68 | 865,900 | — | — |
| 2008-03-24 | $48.93 | $80.81 | 818,200 | — | — |
| 2008-03-20 | $47.69 | $78.76 | 968,100 | — | — |
| 2008-03-19 | $47.16 | $77.89 | 1,196,700 | — | — |
| 2008-03-18 | $47.91 | $79.12 | 789,700 | — | — |
| 2008-03-17 | $46.31 | $76.48 | 1,232,500 | — | — |
| 2008-03-14 | $46.63 | $77.01 | 1,471,400 | — | — |
| 2008-03-13 | $47.80 | $78.94 | 1,409,400 | — | — |
| 2008-03-12 | $47.12 | $77.82 | 740,400 | — | — |
| 2008-03-11 | $46.90 | $77.46 | 2,254,500 | — | — |
| 2008-03-10 | $46.78 | $77.26 | 2,042,300 | — | — |
| 2008-03-07 | $47.87 | $79.06 | 1,445,700 | — | — |
| 2008-03-06 | $47.85 | $79.03 | 1,137,000 | — | — |
| 2008-03-05 | $48.75 | $80.51 | 1,889,100 | — | — |
| 2008-03-04 | $49.80 | $82.25 | 3,154,700 | — | — |
| 2008-03-03 | $51.17 | $84.51 | 1,167,500 | — | — |
| 2008-02-29 | $51.32 | $84.08 | 1,286,400 | — | — |
| 2008-02-28 | $52.28 | $85.65 | 847,500 | — | — |
| 2008-02-27 | $52.74 | $86.41 | 1,078,100 | — | — |
| 2008-02-26 | $52.82 | $86.54 | 676,200 | — | — |
| 2008-02-25 | $52.22 | $85.55 | 980,500 | — | — |
| 2008-02-22 | $50.94 | $83.46 | 719,700 | — | — |
| 2008-02-21 | $50.43 | $82.62 | 1,203,400 | — | — |
| 2008-02-20 | $50.78 | $83.19 | 827,700 | — | — |
| 2008-02-19 | $50.74 | $83.13 | 751,100 | — | — |
| 2008-02-15 | $50.91 | $83.41 | 1,196,200 | — | — |
| 2008-02-14 | $51.33 | $84.10 | 1,153,500 | — | — |
| 2008-02-13 | $51.26 | $83.98 | 1,193,100 | — | — |
| 2008-02-12 | $50.54 | $82.80 | 1,695,600 | — | — |
| 2008-02-11 | $50.14 | $82.15 | 1,004,200 | — | — |
| 2008-02-08 | $50.16 | $82.18 | 671,300 | — | — |
| 2008-02-07 | $50.57 | $82.85 | 786,300 | — | — |
| 2008-02-06 | $50.33 | $82.46 | 1,593,400 | — | — |
| 2008-02-05 | $50.55 | $82.82 | 759,600 | — | — |
| 2008-02-04 | $52.13 | $85.41 | 505,200 | — | — |
| 2008-02-01 | $52.73 | $86.39 | 787,500 | — | — |
| 2008-01-31 | $51.75 | $84.78 | 1,756,600 | — | — |
| 2008-01-30 | $51.49 | $84.36 | 1,318,800 | — | — |
| 2008-01-29 | $51.29 | $84.03 | 1,900,200 | — | — |
| 2008-01-28 | $47.48 | $77.79 | 1,477,900 | — | — |
| 2008-01-25 | $46.14 | $75.59 | 859,500 | — | — |
| 2008-01-24 | $45.92 | $75.23 | 895,000 | — | — |
| 2008-01-23 | $46.45 | $76.10 | 1,767,800 | — | — |
| 2008-01-22 | $45.66 | $74.81 | 1,370,600 | — | — |
| 2008-01-18 | $46.26 | $75.79 | 1,433,000 | — | — |
| 2008-01-17 | $46.17 | $75.64 | 972,900 | — | — |
| 2008-01-16 | $47.61 | $78.00 | 1,010,900 | — | — |
| 2008-01-15 | $48.35 | $79.21 | 846,500 | — | — |
| 2008-01-14 | $49.25 | $80.69 | 1,057,400 | — | — |
| 2008-01-11 | $48.50 | $79.46 | 827,500 | — | — |
| 2008-01-10 | $49.63 | $81.31 | 896,700 | — | — |
| 2008-01-09 | $49.15 | $80.52 | 1,376,700 | — | — |
| 2008-01-08 | $49.00 | $80.28 | 1,411,600 | — | — |
| 2008-01-07 | $50.89 | $83.38 | 1,381,300 | — | — |
| 2008-01-04 | $50.38 | $82.54 | 1,086,400 | — | — |
| 2008-01-03 | $51.73 | $84.75 | 1,032,300 | — | — |
| 2008-01-02 | $52.46 | $85.95 | 1,258,400 | — | — |