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
- 1972-06-01 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 | $18.55 | $42.91 | 9,625,600 | — | — |
| 2008-12-30 | $18.00 | $41.64 | 11,777,300 | — | — |
| 2008-12-29 | $17.70 | $40.94 | 8,033,700 | — | — |
| 2008-12-26 | $17.91 | $41.43 | 4,598,100 | — | — |
| 2008-12-24 | $17.97 | $41.57 | 4,189,500 | — | — |
| 2008-12-23 | $17.96 | $41.54 | 10,255,200 | — | — |
| 2008-12-22 | $18.42 | $42.61 | 10,756,400 | — | — |
| 2008-12-19 | $19.43 | $44.94 | 19,990,700 | — | — |
| 2008-12-18 | $18.90 | $43.72 | 17,509,900 | — | — |
| 2008-12-17 | $19.81 | $45.82 | 13,117,300 | — | — |
| 2008-12-16 | $20.06 | $46.40 | 22,216,000 | — | — |
| 2008-12-15 | $19.34 | $44.74 | 14,855,500 | — | — |
| 2008-12-12 | $20.34 | $47.05 | 15,861,800 | — | — |
| 2008-12-11 | $20.13 | $46.56 | 16,297,200 | — | — |
| 2008-12-10 | $21.56 | $49.87 | 18,269,900 | — | — |
| 2008-12-09 | $23.29 | $53.87 | 14,661,000 | — | — |
| 2008-12-08 | $24.44 | $56.53 | 20,394,300 | — | — |
| 2008-12-05 | $21.78 | $50.38 | 17,112,100 | — | — |
| 2008-12-04 | $20.84 | $48.21 | 15,229,300 | — | — |
| 2008-12-03 | $21.87 | $50.59 | 14,341,200 | — | — |
| 2008-12-02 | $20.76 | $48.02 | 16,046,600 | — | — |
| 2008-12-01 | $19.64 | $45.43 | 19,705,000 | — | — |
| 2008-11-28 | $23.31 | $53.92 | 7,156,700 | — | — |
| 2008-11-26 | $22.30 | $51.58 | 12,390,500 | — | — |
| 2008-11-25 | $21.37 | $49.43 | 24,395,400 | — | — |
| 2008-11-24 | $21.18 | $48.99 | 24,870,400 | — | — |
| 2008-11-21 | $18.69 | $43.23 | 32,513,000 | — | — |
| 2008-11-20 | $17.23 | $39.86 | 25,404,100 | — | — |
| 2008-11-19 | $18.74 | $43.35 | 23,075,500 | — | — |
| 2008-11-18 | $19.38 | $44.83 | 21,004,000 | — | — |
| 2008-11-17 | $19.37 | $44.81 | 16,398,600 | — | — |
| 2008-11-14 | $19.99 | $46.24 | 21,674,900 | — | — |
| 2008-11-13 | $20.78 | $48.07 | 47,721,200 | — | — |
| 2008-11-12 | $20.05 | $46.38 | 35,778,000 | — | — |
| 2008-11-11 | $22.40 | $51.81 | 19,968,600 | — | — |
| 2008-11-10 | $23.98 | $55.47 | 11,937,400 | — | — |
| 2008-11-07 | $25.31 | $58.55 | 13,491,200 | — | — |
| 2008-11-06 | $24.92 | $57.64 | 21,928,000 | — | — |
| 2008-11-05 | $27.83 | $64.38 | 12,890,300 | — | — |
| 2008-11-04 | $29.82 | $68.98 | 15,611,600 | — | — |
| 2008-11-03 | $28.32 | $65.51 | 12,513,700 | — | — |
| 2008-10-31 | $27.50 | $63.61 | 15,999,400 | — | — |
| 2008-10-30 | $26.06 | $60.28 | 15,860,900 | — | — |
| 2008-10-29 | $25.21 | $58.31 | 17,726,700 | — | — |
| 2008-10-28 | $25.47 | $58.92 | 17,123,400 | — | — |
| 2008-10-27 | $23.08 | $53.39 | 10,516,700 | — | — |
| 2008-10-24 | $24.05 | $55.63 | 18,335,800 | — | — |
| 2008-10-23 | $24.53 | $56.74 | 16,648,500 | — | — |
| 2008-10-22 | $25.02 | $57.88 | 20,121,600 | — | — |
| 2008-10-21 | $26.39 | $61.04 | 30,236,400 | — | — |
| 2008-10-20 | $24.35 | $56.33 | 18,306,600 | — | — |
| 2008-10-17 | $23.33 | $53.97 | 21,527,500 | — | — |
| 2008-10-16 | $23.64 | $54.68 | 23,469,400 | — | — |
| 2008-10-15 | $24.41 | $56.46 | 18,978,200 | — | — |
| 2008-10-14 | $28.19 | $65.21 | 23,749,600 | — | — |
| 2008-10-13 | $27.30 | $63.15 | 22,808,600 | — | — |
| 2008-10-10 | $23.15 | $53.55 | 45,641,400 | — | — |
| 2008-10-09 | $24.00 | $55.52 | 29,127,700 | — | — |
| 2008-10-08 | $27.12 | $62.73 | 20,355,200 | — | — |
| 2008-10-07 | $28.25 | $65.35 | 20,965,900 | — | — |
| 2008-10-06 | $30.07 | $69.56 | 24,569,900 | — | — |
| 2008-10-03 | $30.87 | $71.41 | 14,319,600 | — | — |
| 2008-10-02 | $32.14 | $74.35 | 15,425,500 | — | — |
| 2008-10-01 | $35.34 | $81.75 | 8,650,900 | — | — |
| 2008-09-30 | $35.43 | $81.54 | 13,025,700 | — | — |
| 2008-09-29 | $32.55 | $74.91 | 20,234,900 | — | — |
| 2008-09-26 | $39.50 | $90.91 | 16,334,000 | — | — |
| 2008-09-25 | $37.83 | $87.06 | 7,670,000 | — | — |
| 2008-09-24 | $37.50 | $86.30 | 7,097,900 | — | — |
| 2008-09-23 | $38.28 | $88.10 | 10,273,700 | — | — |
| 2008-09-22 | $37.29 | $85.82 | 14,951,400 | — | — |
| 2008-09-19 | $40.40 | $92.98 | 32,871,700 | — | — |
| 2008-09-18 | $37.72 | $86.81 | 43,084,400 | — | — |
| 2008-09-17 | $33.04 | $76.04 | 37,399,600 | — | — |
| 2008-09-16 | $36.07 | $83.01 | 27,768,900 | — | — |
| 2008-09-15 | $35.48 | $81.65 | 31,418,000 | — | — |
| 2008-09-12 | $38.95 | $89.64 | 12,977,400 | — | — |
| 2008-09-11 | $38.76 | $89.20 | 19,227,400 | — | — |
| 2008-09-10 | $38.16 | $87.82 | 13,703,200 | — | — |
| 2008-09-09 | $38.24 | $88.01 | 16,838,700 | — | — |
| 2008-09-08 | $40.52 | $93.25 | 24,921,400 | — | — |
| 2008-09-05 | $39.40 | $90.68 | 14,005,000 | — | — |
| 2008-09-04 | $38.75 | $89.18 | 18,672,300 | — | — |
| 2008-09-03 | $40.91 | $94.15 | 11,751,500 | — | — |
| 2008-09-02 | $40.63 | $93.51 | 11,079,600 | — | — |
| 2008-08-29 | $39.68 | $91.32 | 9,396,000 | — | — |
| 2008-08-28 | $40.39 | $92.95 | 12,813,600 | — | — |
| 2008-08-27 | $38.82 | $89.34 | 8,549,200 | — | — |
| 2008-08-26 | $38.05 | $87.57 | 6,985,200 | — | — |
| 2008-08-25 | $37.81 | $87.02 | 10,408,900 | — | — |
| 2008-08-22 | $38.79 | $89.27 | 13,719,900 | — | — |
| 2008-08-21 | $37.01 | $85.18 | 9,544,900 | — | — |
| 2008-08-20 | $37.43 | $86.14 | 13,003,800 | — | — |
| 2008-08-19 | $36.73 | $84.53 | 13,364,500 | — | — |
| 2008-08-18 | $37.99 | $87.43 | 12,374,500 | — | — |
| 2008-08-15 | $39.07 | $89.92 | 15,295,100 | — | — |
| 2008-08-14 | $38.20 | $87.91 | 11,987,100 | — | — |
| 2008-08-13 | $36.89 | $84.90 | 13,990,100 | — | — |
| 2008-08-12 | $38.05 | $87.57 | 13,758,100 | — | — |
| 2008-08-11 | $39.17 | $90.15 | 11,970,000 | — | — |
| 2008-08-08 | $37.81 | $87.02 | 15,760,600 | — | — |
| 2008-08-07 | $36.40 | $83.77 | 18,416,700 | — | — |
| 2008-08-06 | $37.99 | $87.43 | 13,702,200 | — | — |
| 2008-08-05 | $38.72 | $89.11 | 14,763,700 | — | — |
| 2008-08-04 | $36.85 | $84.81 | 10,245,700 | — | — |
| 2008-08-01 | $37.19 | $85.59 | 9,724,400 | — | — |
| 2008-07-31 | $37.12 | $85.43 | 12,856,000 | — | — |
| 2008-07-30 | $37.54 | $86.39 | 14,826,000 | — | — |
| 2008-07-29 | $37.52 | $86.35 | 17,865,700 | — | — |
| 2008-07-28 | $35.37 | $81.40 | 16,145,700 | — | — |
| 2008-07-25 | $36.62 | $84.28 | 19,237,500 | — | — |
| 2008-07-24 | $36.41 | $83.79 | 22,296,200 | — | — |
| 2008-07-23 | $39.34 | $90.54 | 29,411,200 | — | — |
| 2008-07-22 | $37.99 | $87.43 | 48,554,300 | — | — |
| 2008-07-21 | $40.90 | $94.13 | 16,198,600 | — | — |
| 2008-07-18 | $42.19 | $97.10 | 16,856,200 | — | — |
| 2008-07-17 | $41.79 | $96.18 | 23,203,100 | — | — |
| 2008-07-16 | $39.67 | $91.30 | 19,665,700 | — | — |
| 2008-07-15 | $37.02 | $85.20 | 25,454,600 | — | — |
| 2008-07-14 | $37.51 | $86.33 | 15,879,100 | — | — |
| 2008-07-11 | $39.21 | $90.24 | 19,191,800 | — | — |
| 2008-07-10 | $39.04 | $89.85 | 13,120,900 | — | — |
| 2008-07-09 | $39.01 | $89.78 | 13,857,400 | — | — |
| 2008-07-08 | $41.55 | $95.21 | 15,838,800 | — | — |
| 2008-07-07 | $39.59 | $90.72 | 15,778,100 | — | — |
| 2008-07-03 | $40.24 | $92.21 | 10,758,200 | — | — |
| 2008-07-02 | $39.62 | $90.79 | 16,653,400 | — | — |
| 2008-07-01 | $40.02 | $91.70 | 23,788,400 | — | — |
| 2008-06-30 | $37.67 | $86.32 | 15,452,000 | — | — |
| 2008-06-27 | $38.04 | $87.17 | 22,203,200 | — | — |
| 2008-06-26 | $38.89 | $89.11 | 25,420,600 | — | — |
| 2008-06-25 | $40.94 | $93.81 | 20,927,400 | — | — |
| 2008-06-24 | $42.10 | $96.47 | 12,374,800 | — | — |
| 2008-06-23 | $40.88 | $93.67 | 10,132,300 | — | — |
| 2008-06-20 | $41.18 | $94.36 | 14,217,900 | — | — |
| 2008-06-19 | $42.63 | $97.68 | 12,893,600 | — | — |
| 2008-06-18 | $42.42 | $97.20 | 13,333,100 | — | — |
| 2008-06-17 | $42.76 | $97.98 | 13,699,800 | — | — |
| 2008-06-16 | $44.68 | $102.38 | 13,745,400 | — | — |
| 2008-06-13 | $44.66 | $102.34 | 7,645,200 | — | — |
| 2008-06-12 | $43.42 | $99.49 | 10,414,500 | — | — |
| 2008-06-11 | $42.59 | $97.59 | 10,970,600 | — | — |
| 2008-06-10 | $44.35 | $101.63 | 9,560,400 | — | — |
| 2008-06-09 | $44.11 | $101.08 | 12,490,500 | — | — |
| 2008-06-06 | $44.65 | $102.31 | 13,924,400 | — | — |
| 2008-06-05 | $47.43 | $108.68 | 13,047,000 | — | — |
| 2008-06-04 | $45.64 | $104.58 | 21,045,700 | — | — |
| 2008-06-03 | $44.31 | $101.53 | 15,719,800 | — | — |
| 2008-06-02 | $45.25 | $103.69 | 10,649,300 | — | — |
| 2008-05-30 | $46.35 | $106.21 | 7,377,000 | — | — |
| 2008-05-29 | $46.75 | $107.12 | 8,146,800 | — | — |
| 2008-05-28 | $46.15 | $105.75 | 7,755,100 | — | — |
| 2008-05-27 | $45.90 | $105.18 | 5,678,700 | — | — |
| 2008-05-23 | $45.45 | $104.15 | 8,456,200 | — | — |
| 2008-05-22 | $46.36 | $106.23 | 9,043,100 | — | — |
| 2008-05-21 | $45.48 | $104.21 | 13,497,700 | — | — |
| 2008-05-20 | $47.31 | $108.41 | 10,335,700 | — | — |
| 2008-05-19 | $48.56 | $111.27 | 9,108,000 | — | — |
| 2008-05-16 | $48.68 | $111.55 | 9,612,700 | — | — |
| 2008-05-15 | $49.86 | $114.25 | 11,201,900 | — | — |
| 2008-05-14 | $49.50 | $113.43 | 7,760,300 | — | — |
| 2008-05-13 | $49.01 | $112.30 | 8,944,000 | — | — |
| 2008-05-12 | $49.95 | $114.46 | 7,023,600 | — | — |
| 2008-05-09 | $48.96 | $112.19 | 9,689,400 | — | — |
| 2008-05-08 | $48.85 | $111.94 | 7,996,600 | — | — |
| 2008-05-07 | $48.70 | $111.59 | 12,676,900 | — | — |
| 2008-05-06 | $50.96 | $116.77 | 11,287,000 | — | — |
| 2008-05-05 | $50.42 | $115.53 | 9,378,100 | — | — |
| 2008-05-02 | $50.40 | $115.49 | 13,647,700 | — | — |
| 2008-05-01 | $51.33 | $117.62 | 16,206,900 | — | — |
| 2008-04-30 | $48.02 | $110.03 | 11,021,800 | — | — |
| 2008-04-29 | $48.01 | $110.01 | 7,715,100 | — | — |
| 2008-04-28 | $47.89 | $109.74 | 9,012,900 | — | — |
| 2008-04-25 | $47.77 | $109.46 | 15,833,400 | — | — |
| 2008-04-24 | $45.18 | $103.53 | 11,083,700 | — | — |
| 2008-04-23 | $44.38 | $101.69 | 8,346,000 | — | — |
| 2008-04-22 | $43.97 | $100.75 | 10,700,200 | — | — |
| 2008-04-21 | $45.70 | $104.72 | 6,825,200 | — | — |
| 2008-04-18 | $45.53 | $104.33 | 12,286,000 | — | — |
| 2008-04-17 | $44.70 | $102.43 | 6,868,300 | — | — |
| 2008-04-16 | $43.75 | $100.25 | 7,715,500 | — | — |
| 2008-04-15 | $43.15 | $98.88 | 7,057,600 | — | — |
| 2008-04-14 | $42.72 | $97.89 | 8,764,200 | — | — |
| 2008-04-11 | $43.39 | $99.43 | 8,959,500 | — | — |
| 2008-04-10 | $45.06 | $103.25 | 8,349,700 | — | — |
| 2008-04-09 | $45.08 | $103.30 | 9,020,700 | — | — |
| 2008-04-08 | $46.47 | $106.07 | 7,293,600 | — | — |
| 2008-04-07 | $46.55 | $106.25 | 6,903,800 | — | — |
| 2008-04-04 | $46.11 | $105.25 | 5,830,100 | — | — |
| 2008-04-03 | $46.68 | $106.55 | 6,051,900 | — | — |
| 2008-04-02 | $46.65 | $106.48 | 8,346,500 | — | — |
| 2008-04-01 | $47.09 | $107.49 | 14,236,500 | — | — |
| 2008-03-31 | $43.72 | $99.79 | 8,371,700 | — | — |
| 2008-03-28 | $43.15 | $98.49 | 9,102,800 | — | — |
| 2008-03-27 | $44.83 | $102.33 | 8,396,700 | — | — |
| 2008-03-26 | $45.36 | $103.54 | 11,113,000 | — | — |
| 2008-03-25 | $47.51 | $108.44 | 9,942,200 | — | — |
| 2008-03-24 | $47.41 | $108.22 | 13,441,300 | — | — |
| 2008-03-20 | $45.98 | $104.95 | 17,558,800 | — | — |
| 2008-03-19 | $42.00 | $95.87 | 14,098,300 | — | — |
| 2008-03-18 | $43.71 | $99.77 | 12,815,400 | — | — |
| 2008-03-17 | $41.71 | $95.21 | 15,240,300 | — | — |
| 2008-03-14 | $41.01 | $93.61 | 10,974,800 | — | — |
| 2008-03-13 | $42.70 | $97.47 | 12,272,800 | — | — |
| 2008-03-12 | $42.74 | $97.56 | 11,260,700 | — | — |
| 2008-03-11 | $43.83 | $100.04 | 14,087,200 | — | — |
| 2008-03-10 | $40.04 | $91.39 | 10,031,500 | — | — |
| 2008-03-07 | $41.53 | $94.79 | 9,754,900 | — | — |
| 2008-03-06 | $41.29 | $94.25 | 11,074,800 | — | — |
| 2008-03-05 | $42.23 | $96.39 | 8,615,500 | — | — |
| 2008-03-04 | $42.65 | $97.35 | 12,459,100 | — | — |
| 2008-03-03 | $42.08 | $96.05 | 10,681,100 | — | — |
| 2008-02-29 | $42.30 | $96.55 | 14,317,800 | — | — |
| 2008-02-28 | $44.42 | $101.39 | 8,205,600 | — | — |
| 2008-02-27 | $46.07 | $105.16 | 6,635,800 | — | — |
| 2008-02-26 | $45.81 | $104.56 | 9,715,800 | — | — |
| 2008-02-25 | $45.21 | $103.19 | 8,155,900 | — | — |
| 2008-02-22 | $45.06 | $102.85 | 7,695,200 | — | — |
| 2008-02-21 | $44.68 | $101.99 | 10,630,600 | — | — |
| 2008-02-20 | $45.30 | $103.40 | 6,338,700 | — | — |
| 2008-02-19 | $44.55 | $101.69 | 8,030,500 | — | — |
| 2008-02-15 | $45.11 | $102.97 | 11,125,200 | — | — |
| 2008-02-14 | $45.69 | $104.29 | 6,217,700 | — | — |
| 2008-02-13 | $46.85 | $106.94 | 10,825,500 | — | — |
| 2008-02-12 | $45.08 | $102.90 | 8,275,400 | — | — |
| 2008-02-11 | $44.63 | $101.87 | 10,734,000 | — | — |
| 2008-02-08 | $44.98 | $102.67 | 16,275,100 | — | — |
| 2008-02-07 | $46.45 | $106.03 | 15,578,900 | — | — |
| 2008-02-06 | $45.87 | $104.70 | 9,446,800 | — | — |
| 2008-02-05 | $45.70 | $104.31 | 11,305,200 | — | — |
| 2008-02-04 | $47.66 | $108.79 | 9,420,500 | — | — |
| 2008-02-01 | $49.60 | $113.22 | 10,495,100 | — | — |
| 2008-01-31 | $49.13 | $112.14 | 16,150,600 | — | — |
| 2008-01-30 | $47.34 | $108.06 | 12,645,500 | — | — |
| 2008-01-29 | $47.80 | $109.11 | 12,616,600 | — | — |
| 2008-01-28 | $47.40 | $108.19 | 9,410,200 | — | — |
| 2008-01-25 | $45.44 | $103.72 | 12,691,400 | — | — |
| 2008-01-24 | $47.11 | $107.53 | 15,543,400 | — | — |
| 2008-01-23 | $46.21 | $105.48 | 19,736,300 | — | — |
| 2008-01-22 | $43.34 | $98.93 | 19,895,200 | — | — |
| 2008-01-18 | $43.61 | $99.54 | 18,525,300 | — | — |
| 2008-01-17 | $42.67 | $97.40 | 16,980,000 | — | — |
| 2008-01-16 | $44.24 | $100.98 | 17,365,200 | — | — |
| 2008-01-15 | $42.77 | $97.63 | 16,955,000 | — | — |
| 2008-01-14 | $44.50 | $101.57 | 18,554,900 | — | — |
| 2008-01-11 | $44.00 | $100.43 | 57,219,900 | — | — |
| 2008-01-10 | $48.92 | $111.66 | 18,732,300 | — | — |
| 2008-01-09 | $49.08 | $112.03 | 10,971,500 | — | — |
| 2008-01-08 | $47.95 | $109.45 | 11,721,000 | — | — |
| 2008-01-07 | $49.36 | $112.67 | 14,031,100 | — | — |
| 2008-01-04 | $49.14 | $112.17 | 8,501,400 | — | — |
| 2008-01-03 | $50.41 | $115.06 | 7,753,200 | — | — |
| 2008-01-02 | $51.04 | $116.50 | 8,053,700 | — | — |