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
- 1985-04-18 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 | $28.11 | $29.53 | 4,720,100 | — | — |
| 2008-12-30 | $27.75 | $29.15 | 5,003,900 | — | — |
| 2008-12-29 | $26.34 | $27.67 | 3,526,100 | — | — |
| 2008-12-26 | $26.70 | $28.04 | 1,697,200 | — | — |
| 2008-12-24 | $26.70 | $28.04 | 1,537,500 | — | — |
| 2008-12-23 | $26.46 | $27.79 | 5,384,800 | — | — |
| 2008-12-22 | $27.31 | $28.69 | 6,652,300 | — | — |
| 2008-12-19 | $28.10 | $29.51 | 7,936,600 | — | — |
| 2008-12-18 | $28.29 | $29.71 | 8,998,800 | — | — |
| 2008-12-17 | $28.58 | $30.02 | 9,077,900 | — | — |
| 2008-12-16 | $27.68 | $29.07 | 26,792,500 | — | — |
| 2008-12-15 | $23.47 | $24.65 | 9,454,200 | — | — |
| 2008-12-12 | $24.42 | $25.65 | 7,882,200 | — | — |
| 2008-12-11 | $24.10 | $25.31 | 7,425,700 | — | — |
| 2008-12-10 | $24.82 | $26.07 | 7,978,200 | — | — |
| 2008-12-09 | $23.75 | $24.95 | 10,185,600 | — | — |
| 2008-12-08 | $24.28 | $25.50 | 9,312,200 | — | — |
| 2008-12-05 | $23.05 | $24.21 | 6,859,100 | — | — |
| 2008-12-04 | $22.14 | $23.25 | 12,448,600 | — | — |
| 2008-12-03 | $21.15 | $22.21 | 8,607,200 | — | — |
| 2008-12-02 | $19.95 | $20.95 | 10,680,500 | — | — |
| 2008-12-01 | $19.02 | $19.98 | 8,980,100 | — | — |
| 2008-11-28 | $20.71 | $21.75 | 3,509,900 | — | — |
| 2008-11-26 | $21.08 | $22.14 | 7,743,500 | — | — |
| 2008-11-25 | $20.00 | $21.01 | 10,649,700 | — | — |
| 2008-11-24 | $19.89 | $20.89 | 14,063,200 | — | — |
| 2008-11-21 | $17.63 | $18.52 | 13,313,400 | — | — |
| 2008-11-20 | $17.42 | $18.30 | 11,590,200 | — | — |
| 2008-11-19 | $18.58 | $19.52 | 19,753,500 | — | — |
| 2008-11-18 | $20.97 | $22.03 | 9,304,600 | — | — |
| 2008-11-17 | $20.77 | $21.82 | 9,038,600 | — | — |
| 2008-11-14 | $22.06 | $23.17 | 8,684,900 | — | — |
| 2008-11-13 | $23.59 | $24.78 | 14,002,500 | — | — |
| 2008-11-12 | $21.97 | $23.08 | 26,040,200 | — | — |
| 2008-11-11 | $23.88 | $25.08 | 7,681,600 | — | — |
| 2008-11-10 | $25.21 | $26.48 | 7,670,100 | — | — |
| 2008-11-07 | $25.59 | $26.88 | 5,761,500 | — | — |
| 2008-11-06 | $25.76 | $27.06 | 11,407,400 | — | — |
| 2008-11-05 | $26.60 | $27.94 | 8,572,600 | — | — |
| 2008-11-04 | $27.48 | $28.86 | 10,116,500 | — | — |
| 2008-11-03 | $27.76 | $29.16 | 10,533,500 | — | — |
| 2008-10-31 | $26.88 | $28.23 | 12,229,100 | — | — |
| 2008-10-30 | $24.61 | $25.85 | 7,520,600 | — | — |
| 2008-10-29 | $23.15 | $24.32 | 16,036,600 | — | — |
| 2008-10-28 | $24.00 | $25.21 | 15,290,100 | — | — |
| 2008-10-27 | $21.51 | $22.59 | 7,957,700 | — | — |
| 2008-10-24 | $22.51 | $23.64 | 10,032,300 | — | — |
| 2008-10-23 | $22.33 | $23.45 | 10,986,200 | — | — |
| 2008-10-22 | $22.86 | $24.01 | 7,831,600 | — | — |
| 2008-10-21 | $24.53 | $25.77 | 7,635,700 | — | — |
| 2008-10-20 | $25.01 | $26.27 | 11,114,300 | — | — |
| 2008-10-17 | $24.75 | $26.00 | 6,089,800 | — | — |
| 2008-10-16 | $25.07 | $26.33 | 13,384,000 | — | — |
| 2008-10-15 | $24.58 | $25.82 | 10,920,300 | — | — |
| 2008-10-14 | $27.06 | $28.42 | 12,231,600 | — | — |
| 2008-10-13 | $27.13 | $28.50 | 11,508,100 | — | — |
| 2008-10-10 | $25.75 | $27.05 | 15,751,300 | — | — |
| 2008-10-09 | $26.31 | $27.63 | 12,418,100 | — | — |
| 2008-10-08 | $29.06 | $30.52 | 16,805,500 | — | — |
| 2008-10-07 | $30.34 | $31.87 | 10,681,800 | — | — |
| 2008-10-06 | $32.41 | $34.04 | 11,934,500 | — | — |
| 2008-10-03 | $33.68 | $35.38 | 6,768,600 | — | — |
| 2008-10-02 | $34.40 | $35.98 | 8,065,700 | — | — |
| 2008-10-01 | $36.52 | $38.20 | 6,791,700 | — | — |
| 2008-09-30 | $37.50 | $39.23 | 6,603,900 | — | — |
| 2008-09-29 | $36.58 | $38.27 | 9,699,300 | — | — |
| 2008-09-26 | $39.12 | $40.92 | 6,296,800 | — | — |
| 2008-09-25 | $38.72 | $40.50 | 9,051,900 | — | — |
| 2008-09-24 | $38.11 | $39.87 | 8,117,700 | — | — |
| 2008-09-23 | $37.87 | $39.61 | 9,480,800 | — | — |
| 2008-09-22 | $39.26 | $41.07 | 9,691,900 | — | — |
| 2008-09-19 | $41.49 | $43.40 | 129,300 | — | — |
| 2008-09-18 | $41.23 | $43.13 | 12,854,600 | — | — |
| 2008-09-17 | $39.79 | $41.62 | 13,275,700 | — | — |
| 2008-09-16 | $42.40 | $44.35 | 20,077,300 | — | — |
| 2008-09-15 | $43.70 | $45.71 | 9,700,000 | — | — |
| 2008-09-12 | $44.49 | $46.54 | 10,370,000 | — | — |
| 2008-09-11 | $46.00 | $48.12 | 8,760,200 | — | — |
| 2008-09-10 | $45.21 | $47.29 | 6,558,700 | — | — |
| 2008-09-09 | $44.80 | $46.86 | 10,193,700 | — | — |
| 2008-09-08 | $46.93 | $49.09 | 9,330,200 | — | — |
| 2008-09-05 | $44.92 | $46.99 | 7,181,800 | — | — |
| 2008-09-04 | $44.98 | $47.05 | 7,663,600 | — | — |
| 2008-09-03 | $46.00 | $48.12 | 8,649,200 | — | — |
| 2008-09-02 | $45.79 | $47.90 | 6,436,800 | — | — |
| 2008-08-29 | $44.77 | $46.83 | 3,740,800 | — | — |
| 2008-08-28 | $45.40 | $47.49 | 4,395,300 | — | — |
| 2008-08-27 | $44.26 | $46.30 | 3,323,300 | — | — |
| 2008-08-26 | $44.20 | $46.24 | 4,720,100 | — | — |
| 2008-08-25 | $44.22 | $46.26 | 4,840,500 | — | — |
| 2008-08-22 | $45.14 | $47.22 | 4,644,300 | — | — |
| 2008-08-21 | $44.34 | $46.38 | 4,265,800 | — | — |
| 2008-08-20 | $44.25 | $46.29 | 8,450,900 | — | — |
| 2008-08-19 | $44.80 | $46.86 | 6,737,500 | — | — |
| 2008-08-18 | $46.08 | $48.20 | 5,710,200 | — | — |
| 2008-08-15 | $46.84 | $49.00 | 7,882,500 | — | — |
| 2008-08-14 | $45.82 | $47.93 | 8,404,500 | — | — |
| 2008-08-13 | $45.38 | $47.47 | 11,464,400 | — | — |
| 2008-08-12 | $44.91 | $46.98 | 9,355,900 | — | — |
| 2008-08-11 | $44.40 | $46.45 | 14,095,300 | — | — |
| 2008-08-08 | $42.78 | $44.75 | 7,849,200 | — | — |
| 2008-08-07 | $40.43 | $42.29 | 5,167,500 | — | — |
| 2008-08-06 | $41.44 | $43.35 | 4,477,500 | — | — |
| 2008-08-05 | $41.19 | $43.09 | 6,246,300 | — | — |
| 2008-08-04 | $39.79 | $41.62 | 4,409,400 | — | — |
| 2008-08-01 | $39.75 | $41.58 | 3,990,900 | — | — |
| 2008-07-31 | $39.72 | $41.55 | 6,232,500 | — | — |
| 2008-07-30 | $40.39 | $42.25 | 5,545,900 | — | — |
| 2008-07-29 | $40.46 | $42.32 | 7,086,900 | — | — |
| 2008-07-28 | $38.76 | $40.55 | 5,817,300 | — | — |
| 2008-07-25 | $38.29 | $40.05 | 5,218,300 | — | — |
| 2008-07-24 | $38.58 | $40.36 | 4,748,800 | — | — |
| 2008-07-23 | $39.71 | $41.54 | 6,733,100 | — | — |
| 2008-07-22 | $39.10 | $40.90 | 5,544,800 | — | — |
| 2008-07-21 | $38.36 | $40.13 | 3,863,100 | — | — |
| 2008-07-18 | $39.00 | $40.80 | 6,598,500 | — | — |
| 2008-07-17 | $39.38 | $41.19 | 7,303,400 | — | — |
| 2008-07-16 | $38.97 | $40.77 | 9,856,400 | — | — |
| 2008-07-15 | $37.22 | $38.93 | 8,142,400 | — | — |
| 2008-07-14 | $37.32 | $39.04 | 5,631,300 | — | — |
| 2008-07-11 | $37.61 | $39.34 | 9,427,600 | — | — |
| 2008-07-10 | $38.56 | $40.34 | 10,098,300 | — | — |
| 2008-07-09 | $39.85 | $41.69 | 8,102,500 | — | — |
| 2008-07-08 | $40.80 | $42.68 | 7,326,800 | — | — |
| 2008-07-07 | $39.25 | $41.06 | 7,050,400 | — | — |
| 2008-07-03 | $39.59 | $41.41 | 3,678,700 | — | — |
| 2008-07-02 | $39.65 | $41.34 | 6,782,900 | — | — |
| 2008-07-01 | $39.94 | $41.64 | 5,583,100 | — | — |
| 2008-06-30 | $39.60 | $41.29 | 6,310,800 | — | — |
| 2008-06-27 | $40.05 | $41.76 | 5,593,800 | — | — |
| 2008-06-26 | $40.09 | $41.80 | 8,031,800 | — | — |
| 2008-06-25 | $41.65 | $43.43 | 7,487,800 | — | — |
| 2008-06-24 | $41.02 | $42.77 | 7,212,300 | — | — |
| 2008-06-23 | $41.17 | $42.93 | 6,716,300 | — | — |
| 2008-06-20 | $42.07 | $43.86 | 7,709,900 | — | — |
| 2008-06-19 | $43.51 | $45.37 | 6,253,400 | — | — |
| 2008-06-18 | $42.74 | $44.56 | 9,296,700 | — | — |
| 2008-06-17 | $43.46 | $45.31 | 18,901,000 | — | — |
| 2008-06-16 | $45.88 | $47.84 | 8,615,400 | — | — |
| 2008-06-13 | $45.70 | $47.65 | 6,828,000 | — | — |
| 2008-06-12 | $44.16 | $46.04 | 5,889,400 | — | — |
| 2008-06-11 | $43.46 | $45.31 | 6,370,000 | — | — |
| 2008-06-10 | $45.07 | $46.99 | 7,338,600 | — | — |
| 2008-06-09 | $44.18 | $46.06 | 7,916,800 | — | — |
| 2008-06-06 | $44.38 | $46.27 | 10,729,700 | — | — |
| 2008-06-05 | $47.52 | $49.55 | 8,251,200 | — | — |
| 2008-06-04 | $46.49 | $48.47 | 5,989,200 | — | — |
| 2008-06-03 | $45.84 | $47.79 | 6,148,300 | — | — |
| 2008-06-02 | $46.07 | $48.03 | 7,281,600 | — | — |
| 2008-05-30 | $46.69 | $48.68 | 5,754,200 | — | — |
| 2008-05-29 | $46.12 | $48.09 | 12,843,900 | — | — |
| 2008-05-28 | $44.00 | $45.88 | 5,760,900 | — | — |
| 2008-05-27 | $43.25 | $45.09 | 5,646,200 | — | — |
| 2008-05-23 | $43.30 | $45.15 | 5,735,300 | — | — |
| 2008-05-22 | $42.81 | $44.64 | 5,161,700 | — | — |
| 2008-05-21 | $42.62 | $44.44 | 6,148,100 | — | — |
| 2008-05-20 | $43.34 | $45.19 | 5,173,500 | — | — |
| 2008-05-19 | $44.08 | $45.96 | 4,288,800 | — | — |
| 2008-05-16 | $45.02 | $46.94 | 4,616,500 | — | — |
| 2008-05-15 | $45.26 | $47.19 | 4,659,400 | — | — |
| 2008-05-14 | $44.88 | $46.79 | 5,061,800 | — | — |
| 2008-05-13 | $43.63 | $45.49 | 4,301,300 | — | — |
| 2008-05-12 | $43.67 | $45.53 | 6,032,700 | — | — |
| 2008-05-09 | $41.93 | $43.72 | 4,611,100 | — | — |
| 2008-05-08 | $42.05 | $43.84 | 8,977,100 | — | — |
| 2008-05-07 | $43.45 | $45.30 | 4,676,800 | — | — |
| 2008-05-06 | $44.44 | $46.34 | 4,227,000 | — | — |
| 2008-05-05 | $43.86 | $45.73 | 4,780,000 | — | — |
| 2008-05-02 | $44.92 | $46.84 | 6,404,500 | — | — |
| 2008-05-01 | $44.80 | $46.71 | 5,776,200 | — | — |
| 2008-04-30 | $43.02 | $44.85 | 5,338,800 | — | — |
| 2008-04-29 | $44.38 | $46.27 | 6,272,200 | — | — |
| 2008-04-28 | $45.32 | $47.25 | 5,979,100 | — | — |
| 2008-04-25 | $45.09 | $47.01 | 6,119,500 | — | — |
| 2008-04-24 | $43.95 | $45.82 | 6,746,000 | — | — |
| 2008-04-23 | $43.51 | $45.37 | 5,187,200 | — | — |
| 2008-04-22 | $42.37 | $44.18 | 4,580,500 | — | — |
| 2008-04-21 | $43.77 | $45.64 | 4,815,000 | — | — |
| 2008-04-18 | $43.83 | $45.56 | 7,586,600 | — | — |
| 2008-04-17 | $42.49 | $44.17 | 3,729,500 | — | — |
| 2008-04-16 | $42.79 | $44.48 | 4,505,400 | — | — |
| 2008-04-15 | $41.76 | $43.41 | 4,661,300 | — | — |
| 2008-04-14 | $41.03 | $42.65 | 5,092,500 | — | — |
| 2008-04-11 | $41.18 | $42.81 | 4,209,800 | — | — |
| 2008-04-10 | $42.09 | $43.75 | 5,040,800 | — | — |
| 2008-04-09 | $41.27 | $42.90 | 4,880,600 | — | — |
| 2008-04-08 | $42.19 | $43.86 | 4,131,500 | — | — |
| 2008-04-07 | $42.53 | $44.21 | 3,837,900 | — | — |
| 2008-04-04 | $42.89 | $44.59 | 5,953,500 | — | — |
| 2008-04-03 | $42.53 | $44.21 | 9,717,000 | — | — |
| 2008-04-02 | $43.94 | $45.68 | 19,600,800 | — | — |
| 2008-04-01 | $43.47 | $45.19 | 9,507,900 | — | — |
| 2008-03-31 | $41.46 | $43.10 | 6,794,100 | — | — |
| 2008-03-28 | $40.56 | $42.16 | 8,415,900 | — | — |
| 2008-03-27 | $42.27 | $43.94 | 8,339,300 | — | — |
| 2008-03-26 | $42.28 | $43.95 | 7,179,900 | — | — |
| 2008-03-25 | $42.79 | $44.48 | 5,739,300 | — | — |
| 2008-03-24 | $43.27 | $44.98 | 8,570,200 | — | — |
| 2008-03-20 | $42.41 | $44.09 | 8,604,800 | — | — |
| 2008-03-19 | $40.47 | $42.07 | 5,046,200 | — | — |
| 2008-03-18 | $41.11 | $42.74 | 8,159,100 | — | — |
| 2008-03-17 | $39.43 | $40.99 | 7,331,600 | — | — |
| 2008-03-14 | $40.01 | $41.59 | 5,402,600 | — | — |
| 2008-03-13 | $40.61 | $42.22 | 5,959,300 | — | — |
| 2008-03-12 | $40.35 | $41.95 | 5,569,500 | — | — |
| 2008-03-11 | $41.38 | $43.02 | 7,134,600 | — | — |
| 2008-03-10 | $39.76 | $41.33 | 6,690,900 | — | — |
| 2008-03-07 | $39.87 | $41.45 | 9,951,800 | — | — |
| 2008-03-06 | $40.84 | $42.46 | 8,427,500 | — | — |
| 2008-03-05 | $42.80 | $44.49 | 5,019,500 | — | — |
| 2008-03-04 | $42.60 | $44.28 | 16,426,900 | — | — |
| 2008-03-03 | $43.28 | $44.99 | 9,178,700 | — | — |
| 2008-02-29 | $43.01 | $44.71 | 6,874,500 | — | — |
| 2008-02-28 | $44.82 | $46.59 | 6,144,600 | — | — |
| 2008-02-27 | $46.58 | $48.42 | 5,430,200 | — | — |
| 2008-02-26 | $46.50 | $48.34 | 11,716,100 | — | — |
| 2008-02-25 | $45.14 | $46.93 | 8,082,500 | — | — |
| 2008-02-22 | $44.22 | $45.97 | 7,365,000 | — | — |
| 2008-02-21 | $43.75 | $45.48 | 6,323,600 | — | — |
| 2008-02-20 | $44.56 | $46.32 | 7,055,700 | — | — |
| 2008-02-19 | $44.01 | $45.75 | 9,505,400 | — | — |
| 2008-02-15 | $44.62 | $46.38 | 20,058,900 | — | — |
| 2008-02-14 | $45.77 | $47.58 | 6,498,600 | — | — |
| 2008-02-13 | $46.58 | $48.42 | 9,038,700 | — | — |
| 2008-02-12 | $46.90 | $48.76 | 6,611,600 | — | — |
| 2008-02-11 | $47.37 | $49.24 | 5,888,900 | — | — |
| 2008-02-08 | $46.70 | $48.55 | 5,734,100 | — | — |
| 2008-02-07 | $47.22 | $49.09 | 8,777,500 | — | — |
| 2008-02-06 | $46.28 | $48.11 | 7,037,500 | — | — |
| 2008-02-05 | $46.17 | $48.00 | 9,419,700 | — | — |
| 2008-02-04 | $48.46 | $50.38 | 8,469,900 | — | — |
| 2008-02-01 | $48.47 | $50.39 | 7,129,100 | — | — |
| 2008-01-31 | $48.73 | $50.66 | 11,496,300 | — | — |
| 2008-01-30 | $47.28 | $49.15 | 10,134,000 | — | — |
| 2008-01-29 | $48.95 | $50.89 | 7,586,700 | — | — |
| 2008-01-28 | $48.06 | $49.96 | 9,878,800 | — | — |
| 2008-01-25 | $45.28 | $47.07 | 7,536,700 | — | — |
| 2008-01-24 | $47.00 | $48.86 | 8,687,500 | — | — |
| 2008-01-23 | $46.85 | $48.70 | 11,778,800 | — | — |
| 2008-01-22 | $45.30 | $47.09 | 11,399,900 | — | — |
| 2008-01-18 | $44.25 | $46.00 | 11,161,300 | — | — |
| 2008-01-17 | $43.89 | $45.63 | 10,499,400 | — | — |
| 2008-01-16 | $45.04 | $46.82 | 13,429,800 | — | — |
| 2008-01-15 | $44.10 | $45.84 | 9,965,400 | — | — |
| 2008-01-14 | $44.77 | $46.54 | 9,230,900 | — | — |
| 2008-01-11 | $44.20 | $45.95 | 13,387,700 | — | — |
| 2008-01-10 | $46.57 | $48.41 | 10,366,300 | — | — |
| 2008-01-09 | $46.43 | $48.27 | 12,515,100 | — | — |
| 2008-01-08 | $45.64 | $47.45 | 13,737,300 | — | — |
| 2008-01-07 | $47.14 | $49.00 | 9,989,500 | — | — |
| 2008-01-04 | $47.61 | $49.36 | 10,686,100 | — | — |
| 2008-01-03 | $49.24 | $51.05 | 12,794,000 | — | — |
| 2008-01-02 | $51.22 | $53.10 | 6,365,600 | — | — |