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
- 1980-03-17 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 | $36.27 | $89.78 | 3,854,154 | — | — |
| 2008-12-30 | $35.46 | $87.77 | 3,481,027 | — | — |
| 2008-12-29 | $34.07 | $84.32 | 3,588,767 | — | — |
| 2008-12-26 | $34.16 | $84.55 | 1,070,421 | — | — |
| 2008-12-24 | $33.58 | $83.11 | 947,661 | — | — |
| 2008-12-23 | $33.15 | $82.06 | 4,059,582 | — | — |
| 2008-12-22 | $33.48 | $82.86 | 5,098,426 | — | — |
| 2008-12-19 | $34.99 | $86.60 | 5,098,189 | — | — |
| 2008-12-18 | $34.71 | $85.91 | 6,182,920 | — | — |
| 2008-12-17 | $37.78 | $93.51 | 8,434,695 | — | — |
| 2008-12-16 | $37.48 | $92.76 | 5,812,395 | — | — |
| 2008-12-15 | $35.19 | $87.10 | 6,320,818 | — | — |
| 2008-12-12 | $33.94 | $84.01 | 7,535,405 | — | — |
| 2008-12-11 | $33.80 | $83.65 | 7,113,788 | — | — |
| 2008-12-10 | $35.32 | $87.42 | 9,844,184 | — | — |
| 2008-12-09 | $32.31 | $79.97 | 7,785,536 | — | — |
| 2008-12-08 | $32.43 | $80.26 | 6,605,246 | — | — |
| 2008-12-05 | $29.79 | $73.73 | 7,870,569 | — | — |
| 2008-12-04 | $29.43 | $72.85 | 9,040,451 | — | — |
| 2008-12-03 | $31.27 | $77.39 | 8,350,609 | — | — |
| 2008-12-02 | $30.81 | $76.26 | 8,639,413 | — | — |
| 2008-12-01 | $30.25 | $74.86 | 5,803,643 | — | — |
| 2008-11-28 | $33.84 | $83.76 | 4,091,040 | — | — |
| 2008-11-26 | $32.97 | $81.60 | 12,016,721 | — | — |
| 2008-11-25 | $32.36 | $80.09 | 22,855,281 | — | — |
| 2008-11-24 | $28.26 | $69.94 | 10,824,959 | — | — |
| 2008-11-21 | $24.63 | $60.96 | 8,843,658 | — | — |
| 2008-11-20 | $20.82 | $51.53 | 9,862,278 | — | — |
| 2008-11-19 | $23.95 | $59.27 | 7,721,791 | — | — |
| 2008-11-18 | $26.70 | $66.09 | 5,369,490 | — | — |
| 2008-11-17 | $26.76 | $66.24 | 5,494,852 | — | — |
| 2008-11-14 | $27.60 | $68.31 | 8,500,451 | — | — |
| 2008-11-13 | $30.36 | $75.13 | 9,866,181 | — | — |
| 2008-11-12 | $27.84 | $68.92 | 8,607,127 | — | — |
| 2008-11-11 | $31.32 | $77.52 | 5,820,437 | — | — |
| 2008-11-10 | $33.56 | $83.07 | 5,992,749 | — | — |
| 2008-11-07 | $32.18 | $79.65 | 5,413,130 | — | — |
| 2008-11-06 | $30.10 | $74.51 | 8,456,811 | — | — |
| 2008-11-05 | $34.13 | $84.47 | 6,876,311 | — | — |
| 2008-11-04 | $36.16 | $89.51 | 5,117,585 | — | — |
| 2008-11-03 | $33.21 | $82.21 | 5,759,175 | — | — |
| 2008-10-31 | $32.88 | $81.37 | 8,519,019 | — | — |
| 2008-10-30 | $32.36 | $80.09 | 8,323,408 | — | — |
| 2008-10-29 | $30.80 | $76.22 | 8,804,039 | — | — |
| 2008-10-28 | $28.63 | $70.86 | 7,592,645 | — | — |
| 2008-10-27 | $24.96 | $61.78 | 8,022,777 | — | — |
| 2008-10-24 | $26.26 | $65.00 | 9,031,345 | — | — |
| 2008-10-23 | $26.50 | $65.59 | 18,642,191 | — | — |
| 2008-10-22 | $27.27 | $67.49 | 12,062,490 | — | — |
| 2008-10-21 | $31.53 | $78.04 | 7,598,322 | — | — |
| 2008-10-20 | $33.34 | $82.52 | 7,632,501 | — | — |
| 2008-10-17 | $29.65 | $73.40 | 10,058,126 | — | — |
| 2008-10-16 | $30.45 | $75.36 | 10,859,020 | — | — |
| 2008-10-15 | $29.74 | $73.61 | 8,878,428 | — | — |
| 2008-10-14 | $35.89 | $88.84 | 6,153,354 | — | — |
| 2008-10-13 | $37.19 | $92.04 | 6,045,614 | — | — |
| 2008-10-10 | $31.50 | $77.96 | 13,974,606 | — | — |
| 2008-10-09 | $32.71 | $80.95 | 6,388,229 | — | — |
| 2008-10-08 | $34.94 | $86.48 | 11,474,355 | — | — |
| 2008-10-07 | $35.18 | $87.06 | 7,771,699 | — | — |
| 2008-10-06 | $36.35 | $89.97 | 11,598,534 | — | — |
| 2008-10-03 | $39.83 | $98.57 | 6,590,345 | — | — |
| 2008-10-02 | $38.70 | $95.79 | 7,087,533 | — | — |
| 2008-10-01 | $43.42 | $107.47 | 5,779,398 | — | — |
| 2008-09-30 | $43.96 | $108.81 | 4,492,906 | — | — |
| 2008-09-29 | $42.70 | $105.69 | 8,801,555 | — | — |
| 2008-09-26 | $49.77 | $123.19 | 3,437,978 | — | — |
| 2008-09-25 | $52.65 | $130.32 | 2,946,585 | — | — |
| 2008-09-24 | $51.71 | $127.98 | 4,472,210 | — | — |
| 2008-09-23 | $52.23 | $129.28 | 4,491,605 | — | — |
| 2008-09-22 | $55.11 | $136.41 | 9,077,587 | — | — |
| 2008-09-19 | $53.06 | $131.33 | 8,566,088 | — | — |
| 2008-09-18 | $48.42 | $119.84 | 12,614,908 | — | — |
| 2008-09-17 | $46.17 | $114.27 | 14,019,547 | — | — |
| 2008-09-16 | $48.79 | $120.76 | 14,382,386 | — | — |
| 2008-09-15 | $47.34 | $117.18 | 8,065,471 | — | — |
| 2008-09-12 | $52.00 | $128.71 | 8,418,493 | — | — |
| 2008-09-11 | $47.71 | $118.10 | 10,095,261 | — | — |
| 2008-09-10 | $48.41 | $119.82 | 7,200,595 | — | — |
| 2008-09-09 | $46.04 | $113.96 | 10,756,247 | — | — |
| 2008-09-08 | $50.42 | $124.80 | 8,416,483 | — | — |
| 2008-09-05 | $50.49 | $124.96 | 9,563,421 | — | — |
| 2008-09-04 | $50.53 | $125.07 | 6,378,531 | — | — |
| 2008-09-03 | $52.31 | $129.46 | 9,524,039 | — | — |
| 2008-09-02 | $54.75 | $133.80 | 5,855,680 | — | — |
| 2008-08-29 | $59.62 | $145.70 | 1,349,882 | — | — |
| 2008-08-28 | $60.88 | $148.78 | 2,226,585 | — | — |
| 2008-08-27 | $59.98 | $146.59 | 2,067,991 | — | — |
| 2008-08-26 | $58.93 | $144.00 | 2,469,620 | — | — |
| 2008-08-25 | $57.81 | $141.28 | 2,522,367 | — | — |
| 2008-08-22 | $58.80 | $143.69 | 4,067,032 | — | — |
| 2008-08-21 | $59.94 | $146.48 | 4,713,117 | — | — |
| 2008-08-20 | $58.74 | $143.55 | 4,809,503 | — | — |
| 2008-08-19 | $56.18 | $137.29 | 6,572,723 | — | — |
| 2008-08-18 | $55.37 | $135.30 | 4,180,567 | — | — |
| 2008-08-15 | $55.15 | $134.77 | 4,440,751 | — | — |
| 2008-08-14 | $56.14 | $137.21 | 5,443,879 | — | — |
| 2008-08-13 | $56.31 | $137.62 | 7,429,439 | — | — |
| 2008-08-12 | $54.45 | $133.07 | 5,444,352 | — | — |
| 2008-08-11 | $54.08 | $132.16 | 3,819,503 | — | — |
| 2008-08-08 | $55.61 | $135.90 | 4,027,413 | — | — |
| 2008-08-07 | $56.69 | $138.53 | 4,219,595 | — | — |
| 2008-08-06 | $58.43 | $142.78 | 4,967,151 | — | — |
| 2008-08-05 | $55.98 | $136.81 | 6,700,095 | — | — |
| 2008-08-04 | $57.18 | $139.73 | 8,765,602 | — | — |
| 2008-08-01 | $59.40 | $145.16 | 4,344,601 | — | — |
| 2008-07-31 | $63.13 | $154.27 | 5,154,720 | — | — |
| 2008-07-30 | $64.14 | $156.73 | 5,717,191 | — | — |
| 2008-07-29 | $62.39 | $152.48 | 4,357,019 | — | — |
| 2008-07-28 | $60.93 | $148.90 | 3,093,471 | — | — |
| 2008-07-25 | $59.95 | $146.50 | 4,868,281 | — | — |
| 2008-07-24 | $58.72 | $143.51 | 6,896,298 | — | — |
| 2008-07-23 | $61.68 | $150.74 | 4,550,147 | — | — |
| 2008-07-22 | $62.33 | $152.33 | 5,249,569 | — | — |
| 2008-07-21 | $63.26 | $154.60 | 4,929,897 | — | — |
| 2008-07-18 | $60.76 | $148.49 | 3,994,536 | — | — |
| 2008-07-17 | $60.50 | $147.85 | 6,965,247 | — | — |
| 2008-07-16 | $62.55 | $152.87 | 8,475,379 | — | — |
| 2008-07-15 | $63.13 | $154.27 | 4,988,202 | — | — |
| 2008-07-14 | $65.23 | $159.42 | 5,289,306 | — | — |
| 2008-07-11 | $64.92 | $158.65 | 3,463,287 | — | — |
| 2008-07-10 | $64.79 | $158.32 | 4,806,192 | — | — |
| 2008-07-09 | $63.19 | $154.42 | 5,381,553 | — | — |
| 2008-07-08 | $63.67 | $155.60 | 8,261,200 | — | — |
| 2008-07-07 | $64.60 | $157.87 | 5,508,570 | — | — |
| 2008-07-03 | $65.35 | $159.71 | 4,520,699 | — | — |
| 2008-07-02 | $65.74 | $160.66 | 8,177,350 | — | — |
| 2008-07-01 | $70.06 | $171.22 | 4,669,004 | — | — |
| 2008-06-30 | $72.03 | $176.03 | 6,710,148 | — | — |
| 2008-06-27 | $70.10 | $171.32 | 5,924,037 | — | — |
| 2008-06-26 | $68.58 | $167.60 | 5,935,745 | — | — |
| 2008-06-25 | $70.24 | $171.65 | 6,069,031 | — | — |
| 2008-06-24 | $71.91 | $175.74 | 5,986,836 | — | — |
| 2008-06-23 | $72.49 | $177.15 | 4,364,352 | — | — |
| 2008-06-20 | $70.71 | $172.79 | 3,444,719 | — | — |
| 2008-06-19 | $73.37 | $179.30 | 4,322,959 | — | — |
| 2008-06-18 | $72.29 | $176.65 | 5,394,917 | — | — |
| 2008-06-17 | $72.57 | $177.33 | 4,810,331 | — | — |
| 2008-06-16 | $70.25 | $171.67 | 3,627,439 | — | — |
| 2008-06-13 | $69.57 | $170.02 | 5,332,710 | — | — |
| 2008-06-12 | $66.98 | $163.70 | 5,311,777 | — | — |
| 2008-06-11 | $67.94 | $166.03 | 6,480,713 | — | — |
| 2008-06-10 | $68.19 | $166.63 | 6,152,171 | — | — |
| 2008-06-09 | $70.05 | $171.18 | 4,362,933 | — | — |
| 2008-06-06 | $70.87 | $173.20 | 5,569,950 | — | — |
| 2008-06-05 | $71.20 | $173.99 | 6,417,323 | — | — |
| 2008-06-04 | $70.06 | $171.22 | 6,202,907 | — | — |
| 2008-06-03 | $70.46 | $172.19 | 4,907,663 | — | — |
| 2008-06-02 | $72.34 | $176.78 | 3,952,315 | — | — |
| 2008-05-30 | $71.31 | $174.28 | 4,784,431 | — | — |
| 2008-05-29 | $72.51 | $177.19 | 5,055,614 | — | — |
| 2008-05-28 | $74.92 | $183.08 | 5,492,013 | — | — |
| 2008-05-27 | $74.43 | $181.88 | 4,503,787 | — | — |
| 2008-05-23 | $75.68 | $184.94 | 5,100,200 | — | — |
| 2008-05-22 | $78.04 | $190.72 | 6,129,346 | — | — |
| 2008-05-21 | $75.15 | $183.66 | 4,429,753 | — | — |
| 2008-05-20 | $75.84 | $185.33 | 8,306,259 | — | — |
| 2008-05-19 | $79.05 | $193.18 | 4,418,872 | — | — |
| 2008-05-16 | $80.33 | $196.30 | 5,109,779 | — | — |
| 2008-05-15 | $78.99 | $193.04 | 8,240,740 | — | — |
| 2008-05-14 | $76.28 | $186.41 | 7,439,373 | — | — |
| 2008-05-13 | $74.24 | $181.43 | 7,166,771 | — | — |
| 2008-05-12 | $74.64 | $182.40 | 4,551,448 | — | — |
| 2008-05-09 | $74.34 | $181.67 | 5,074,300 | — | — |
| 2008-05-08 | $73.31 | $179.15 | 8,463,434 | — | — |
| 2008-05-07 | $69.94 | $170.91 | 4,567,532 | — | — |
| 2008-05-06 | $73.42 | $179.42 | 5,613,354 | — | — |
| 2008-05-05 | $71.81 | $175.50 | 5,740,489 | — | — |
| 2008-05-02 | $71.03 | $173.57 | 5,086,126 | — | — |
| 2008-05-01 | $67.64 | $165.31 | 6,505,667 | — | — |
| 2008-04-30 | $68.20 | $166.67 | 5,036,455 | — | — |
| 2008-04-29 | $67.14 | $164.07 | 4,800,042 | — | — |
| 2008-04-28 | $69.78 | $170.54 | 3,902,407 | — | — |
| 2008-04-25 | $71.45 | $174.61 | 3,275,718 | — | — |
| 2008-04-24 | $69.78 | $170.52 | 4,927,059 | — | — |
| 2008-04-23 | $72.14 | $176.30 | 5,889,267 | — | — |
| 2008-04-22 | $70.17 | $171.49 | 5,114,510 | — | — |
| 2008-04-21 | $70.65 | $172.64 | 5,718,728 | — | — |
| 2008-04-18 | $68.46 | $167.29 | 5,757,165 | — | — |
| 2008-04-17 | $68.13 | $166.51 | 4,960,765 | — | — |
| 2008-04-16 | $69.56 | $170.00 | 9,523,211 | — | — |
| 2008-04-15 | $67.48 | $164.89 | 5,551,619 | — | — |
| 2008-04-14 | $64.95 | $158.72 | 2,169,462 | — | — |
| 2008-04-11 | $65.15 | $159.21 | 2,496,821 | — | — |
| 2008-04-10 | $65.93 | $161.11 | 3,492,144 | — | — |
| 2008-04-09 | $66.22 | $161.82 | 5,448,019 | — | — |
| 2008-04-08 | $66.80 | $163.24 | 15,179,377 | — | — |
| 2008-04-07 | $63.48 | $155.12 | 6,229,517 | — | — |
| 2008-04-04 | $61.91 | $151.30 | 5,883,236 | — | — |
| 2008-04-03 | $59.65 | $145.78 | 9,582,580 | — | — |
| 2008-04-02 | $57.35 | $140.16 | 5,419,753 | — | — |
| 2008-04-01 | $56.58 | $138.26 | 5,386,166 | — | — |
| 2008-03-31 | $55.68 | $136.07 | 3,623,537 | — | — |
| 2008-03-28 | $55.43 | $135.47 | 2,660,146 | — | — |
| 2008-03-27 | $55.01 | $134.44 | 4,131,724 | — | — |
| 2008-03-26 | $55.10 | $134.64 | 4,162,709 | — | — |
| 2008-03-25 | $54.48 | $133.13 | 4,638,018 | — | — |
| 2008-03-24 | $53.90 | $131.71 | 4,175,837 | — | — |
| 2008-03-20 | $53.11 | $129.79 | 7,406,377 | — | — |
| 2008-03-19 | $54.11 | $132.23 | 6,823,446 | — | — |
| 2008-03-18 | $58.10 | $141.98 | 4,331,356 | — | — |
| 2008-03-17 | $56.50 | $138.07 | 6,299,648 | — | — |
| 2008-03-14 | $59.70 | $145.90 | 6,746,929 | — | — |
| 2008-03-13 | $59.20 | $144.67 | 5,867,861 | — | — |
| 2008-03-12 | $58.83 | $143.78 | 4,561,027 | — | — |
| 2008-03-11 | $57.86 | $141.40 | 5,092,631 | — | — |
| 2008-03-10 | $55.94 | $136.71 | 7,961,752 | — | — |
| 2008-03-07 | $59.93 | $146.46 | 6,474,090 | — | — |
| 2008-03-06 | $62.02 | $151.57 | 8,652,541 | — | — |
| 2008-03-05 | $62.82 | $153.53 | 5,285,995 | — | — |
| 2008-03-04 | $60.54 | $147.95 | 7,527,008 | — | — |
| 2008-03-03 | $61.83 | $151.09 | 3,479,016 | — | — |
| 2008-02-29 | $61.88 | $151.22 | 4,264,772 | — | — |
| 2008-02-28 | $64.05 | $156.53 | 5,205,338 | — | — |
| 2008-02-27 | $63.43 | $155.00 | 4,496,927 | — | — |
| 2008-02-26 | $62.41 | $151.32 | 4,594,496 | — | — |
| 2008-02-25 | $62.49 | $151.50 | 4,490,659 | — | — |
| 2008-02-22 | $62.43 | $151.36 | 4,634,234 | — | — |
| 2008-02-21 | $60.79 | $147.38 | 4,836,349 | — | — |
| 2008-02-20 | $61.23 | $148.45 | 4,875,022 | — | — |
| 2008-02-19 | $61.93 | $150.15 | 5,654,983 | — | — |
| 2008-02-15 | $59.19 | $143.51 | 4,453,051 | — | — |
| 2008-02-14 | $58.42 | $141.64 | 4,530,160 | — | — |
| 2008-02-13 | $58.06 | $140.76 | 5,198,360 | — | — |
| 2008-02-12 | $57.33 | $139.00 | 4,956,625 | — | — |
| 2008-02-11 | $55.67 | $134.98 | 4,607,624 | — | — |
| 2008-02-08 | $55.64 | $134.90 | 4,803,708 | — | — |
| 2008-02-07 | $56.10 | $136.02 | 6,006,468 | — | — |
| 2008-02-06 | $55.89 | $135.51 | 8,202,067 | — | — |
| 2008-02-05 | $58.75 | $142.44 | 5,864,550 | — | — |
| 2008-02-04 | $61.29 | $148.59 | 5,503,012 | — | — |
| 2008-02-01 | $62.33 | $151.13 | 9,118,743 | — | — |
| 2008-01-31 | $57.13 | $138.53 | 5,346,310 | — | — |
| 2008-01-30 | $55.52 | $134.61 | 5,553,984 | — | — |
| 2008-01-29 | $55.10 | $133.59 | 5,867,388 | — | — |
| 2008-01-28 | $54.62 | $132.44 | 4,094,825 | — | — |
| 2008-01-25 | $53.63 | $130.02 | 5,560,252 | — | — |
| 2008-01-24 | $52.67 | $127.70 | 6,242,290 | — | — |
| 2008-01-23 | $51.28 | $124.34 | 9,302,409 | — | — |
| 2008-01-22 | $48.89 | $118.54 | 10,603,803 | — | — |
| 2008-01-18 | $51.34 | $124.48 | 7,947,205 | — | — |
| 2008-01-17 | $51.31 | $124.40 | 13,633,292 | — | — |
| 2008-01-16 | $53.79 | $130.43 | 9,636,746 | — | — |
| 2008-01-15 | $55.96 | $135.68 | 6,101,081 | — | — |
| 2008-01-14 | $59.60 | $144.51 | 4,493,734 | — | — |
| 2008-01-11 | $57.24 | $138.77 | 4,327,926 | — | — |
| 2008-01-10 | $59.55 | $144.39 | 5,305,036 | — | — |
| 2008-01-09 | $58.08 | $140.82 | 5,685,969 | — | — |
| 2008-01-08 | $57.56 | $139.55 | 4,377,597 | — | — |
| 2008-01-07 | $57.85 | $140.27 | 5,972,999 | — | — |
| 2008-01-04 | $58.59 | $142.05 | 4,232,013 | — | — |
| 2008-01-03 | $61.09 | $148.12 | 4,162,118 | — | — |
| 2008-01-02 | $59.54 | $144.35 | 3,303,628 | — | — |