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
- 1987-04-06 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 | $32.07 | $47.63 | 3,330,900 | — | — |
| 2008-12-30 | $31.95 | $47.45 | 3,596,700 | — | — |
| 2008-12-29 | $31.18 | $46.31 | 2,883,000 | — | — |
| 2008-12-26 | $29.62 | $43.99 | 1,432,300 | — | — |
| 2008-12-24 | $29.30 | $43.51 | 1,390,600 | — | — |
| 2008-12-23 | $29.26 | $43.46 | 3,494,500 | — | — |
| 2008-12-22 | $29.81 | $44.27 | 5,561,500 | — | — |
| 2008-12-19 | $29.99 | $44.54 | 7,332,200 | — | — |
| 2008-12-18 | $28.25 | $41.96 | 5,687,600 | — | — |
| 2008-12-17 | $31.03 | $46.08 | 3,644,000 | — | — |
| 2008-12-16 | $31.52 | $46.81 | 5,438,000 | — | — |
| 2008-12-15 | $31.08 | $46.16 | 4,925,800 | — | — |
| 2008-12-12 | $30.47 | $45.25 | 4,527,100 | — | — |
| 2008-12-11 | $30.08 | $44.67 | 5,315,300 | — | — |
| 2008-12-10 | $30.89 | $45.88 | 5,266,400 | — | — |
| 2008-12-09 | $29.19 | $43.35 | 4,350,200 | — | — |
| 2008-12-08 | $29.35 | $43.59 | 6,494,300 | — | — |
| 2008-12-05 | $27.17 | $40.35 | 5,560,500 | — | — |
| 2008-12-04 | $26.02 | $38.64 | 6,946,100 | — | — |
| 2008-12-03 | $28.42 | $42.21 | 7,028,200 | — | — |
| 2008-12-02 | $29.42 | $43.69 | 5,618,500 | — | — |
| 2008-12-01 | $28.70 | $42.62 | 5,527,000 | — | — |
| 2008-11-28 | $34.83 | $51.73 | 2,295,700 | — | — |
| 2008-11-26 | $34.91 | $51.85 | 4,611,500 | — | — |
| 2008-11-25 | $31.53 | $46.83 | 4,913,300 | — | — |
| 2008-11-24 | $31.95 | $47.45 | 6,729,800 | — | — |
| 2008-11-21 | $29.32 | $43.54 | 10,333,100 | — | — |
| 2008-11-20 | $26.98 | $40.07 | 10,228,800 | — | — |
| 2008-11-19 | $30.89 | $45.88 | 7,299,400 | — | — |
| 2008-11-18 | $32.05 | $47.60 | 5,963,600 | — | — |
| 2008-11-17 | $30.86 | $45.83 | 4,226,500 | — | — |
| 2008-11-14 | $30.94 | $45.95 | 4,897,300 | — | — |
| 2008-11-13 | $32.73 | $48.61 | 8,900,600 | — | — |
| 2008-11-12 | $29.60 | $43.96 | 6,769,600 | — | — |
| 2008-11-11 | $31.37 | $46.59 | 4,121,900 | — | — |
| 2008-11-10 | $33.39 | $49.59 | 4,053,700 | — | — |
| 2008-11-07 | $34.23 | $50.84 | 5,678,100 | — | — |
| 2008-11-06 | $33.40 | $49.60 | 7,978,400 | — | — |
| 2008-11-05 | $34.52 | $51.27 | 6,316,600 | — | — |
| 2008-11-04 | $37.14 | $55.16 | 6,102,100 | — | — |
| 2008-11-03 | $33.22 | $49.34 | 4,542,100 | — | — |
| 2008-10-31 | $34.95 | $51.91 | 6,289,700 | — | — |
| 2008-10-30 | $33.72 | $50.08 | 8,583,200 | — | — |
| 2008-10-29 | $32.97 | $48.74 | 10,259,400 | — | — |
| 2008-10-28 | $31.11 | $45.99 | 8,523,800 | — | — |
| 2008-10-27 | $29.76 | $44.00 | 7,379,700 | — | — |
| 2008-10-24 | $31.43 | $46.47 | 9,545,900 | — | — |
| 2008-10-23 | $31.56 | $46.66 | 12,160,500 | — | — |
| 2008-10-22 | $30.35 | $44.87 | 14,967,000 | — | — |
| 2008-10-21 | $38.95 | $57.58 | 8,060,300 | — | — |
| 2008-10-20 | $38.80 | $57.36 | 8,252,600 | — | — |
| 2008-10-17 | $35.04 | $51.80 | 13,499,800 | — | — |
| 2008-10-16 | $37.26 | $55.08 | 11,988,400 | — | — |
| 2008-10-15 | $34.65 | $51.23 | 8,002,800 | — | — |
| 2008-10-14 | $40.30 | $59.58 | 10,656,400 | — | — |
| 2008-10-13 | $41.65 | $61.57 | 10,493,200 | — | — |
| 2008-10-10 | $32.80 | $48.49 | 13,883,300 | — | — |
| 2008-10-09 | $37.40 | $55.29 | 9,622,000 | — | — |
| 2008-10-08 | $41.42 | $61.23 | 12,315,400 | — | — |
| 2008-10-07 | $40.90 | $60.47 | 11,693,900 | — | — |
| 2008-10-06 | $45.07 | $66.63 | 11,918,100 | — | — |
| 2008-10-03 | $49.33 | $72.93 | 8,028,600 | — | — |
| 2008-10-02 | $51.13 | $75.59 | 8,117,000 | — | — |
| 2008-10-01 | $56.41 | $83.40 | 6,770,500 | — | — |
| 2008-09-30 | $60.54 | $89.50 | 4,840,600 | — | — |
| 2008-09-29 | $58.06 | $85.84 | 7,493,800 | — | — |
| 2008-09-26 | $63.40 | $93.73 | 4,754,800 | — | — |
| 2008-09-25 | $64.44 | $95.27 | 6,477,400 | — | — |
| 2008-09-24 | $63.12 | $93.32 | 5,421,200 | — | — |
| 2008-09-23 | $64.54 | $95.42 | 5,687,700 | — | — |
| 2008-09-22 | $66.88 | $98.87 | 4,887,700 | — | — |
| 2008-09-19 | $67.27 | $99.45 | 8,965,500 | — | — |
| 2008-09-18 | $64.88 | $95.92 | 8,977,900 | — | — |
| 2008-09-17 | $64.74 | $95.71 | 9,336,900 | — | — |
| 2008-09-16 | $63.32 | $93.61 | 10,038,500 | — | — |
| 2008-09-15 | $60.93 | $90.08 | 9,341,700 | — | — |
| 2008-09-12 | $65.29 | $96.52 | 9,219,200 | — | — |
| 2008-09-11 | $64.90 | $95.95 | 9,868,600 | — | — |
| 2008-09-10 | $64.71 | $95.67 | 9,599,800 | — | — |
| 2008-09-09 | $63.93 | $94.51 | 9,148,000 | — | — |
| 2008-09-08 | $69.78 | $103.16 | 6,995,200 | — | — |
| 2008-09-05 | $72.49 | $107.17 | 5,112,600 | — | — |
| 2008-09-04 | $73.01 | $107.94 | 5,818,500 | — | — |
| 2008-09-03 | $74.17 | $109.65 | 7,505,800 | — | — |
| 2008-09-02 | $76.39 | $112.93 | 5,483,800 | — | — |
| 2008-08-29 | $80.01 | $118.29 | 2,209,700 | — | — |
| 2008-08-28 | $81.14 | $119.96 | 2,965,400 | — | — |
| 2008-08-27 | $81.91 | $121.09 | 2,776,100 | — | — |
| 2008-08-26 | $81.45 | $120.41 | 3,378,900 | — | — |
| 2008-08-25 | $79.75 | $117.90 | 3,000,800 | — | — |
| 2008-08-22 | $80.47 | $118.97 | 3,503,700 | — | — |
| 2008-08-21 | $81.13 | $119.94 | 4,846,900 | — | — |
| 2008-08-20 | $80.53 | $119.05 | 4,176,500 | — | — |
| 2008-08-19 | $78.64 | $116.26 | 3,935,100 | — | — |
| 2008-08-18 | $76.63 | $113.29 | 3,647,200 | — | — |
| 2008-08-15 | $77.76 | $114.96 | 4,815,900 | — | — |
| 2008-08-14 | $78.75 | $116.42 | 4,345,200 | — | — |
| 2008-08-13 | $78.57 | $116.16 | 4,750,400 | — | — |
| 2008-08-12 | $75.64 | $111.83 | 4,736,900 | — | — |
| 2008-08-11 | $76.73 | $113.44 | 5,735,900 | — | — |
| 2008-08-08 | $77.20 | $114.13 | 5,700,900 | — | — |
| 2008-08-07 | $80.49 | $119.00 | 4,983,700 | — | — |
| 2008-08-06 | $81.05 | $119.82 | 4,496,500 | — | — |
| 2008-08-05 | $79.50 | $117.53 | 4,836,600 | — | — |
| 2008-08-04 | $79.36 | $117.32 | 4,981,400 | — | — |
| 2008-08-01 | $83.85 | $123.96 | 4,954,700 | — | — |
| 2008-07-31 | $82.91 | $122.57 | 4,212,800 | — | — |
| 2008-07-30 | $86.12 | $127.10 | 5,505,700 | — | — |
| 2008-07-29 | $81.26 | $119.92 | 5,735,500 | — | — |
| 2008-07-28 | $82.96 | $122.43 | 4,020,500 | — | — |
| 2008-07-25 | $83.03 | $122.54 | 5,582,500 | — | — |
| 2008-07-24 | $83.47 | $123.19 | 9,263,700 | — | — |
| 2008-07-23 | $83.41 | $123.10 | 8,014,300 | — | — |
| 2008-07-22 | $86.50 | $127.66 | 10,346,800 | — | — |
| 2008-07-21 | $84.36 | $124.50 | 4,955,400 | — | — |
| 2008-07-18 | $81.86 | $120.81 | 5,444,800 | — | — |
| 2008-07-17 | $78.74 | $116.21 | 6,091,300 | — | — |
| 2008-07-16 | $79.63 | $117.52 | 5,696,100 | — | — |
| 2008-07-15 | $79.77 | $117.73 | 4,502,200 | — | — |
| 2008-07-14 | $82.51 | $121.77 | 3,007,600 | — | — |
| 2008-07-11 | $81.36 | $120.07 | 4,428,200 | — | — |
| 2008-07-10 | $81.62 | $120.46 | 4,921,000 | — | — |
| 2008-07-09 | $80.02 | $118.09 | 4,547,500 | — | — |
| 2008-07-08 | $81.44 | $120.19 | 7,528,500 | — | — |
| 2008-07-07 | $83.21 | $122.80 | 4,536,700 | — | — |
| 2008-07-03 | $84.89 | $125.28 | 4,188,700 | — | — |
| 2008-07-02 | $84.80 | $125.15 | 4,833,200 | — | — |
| 2008-07-01 | $88.57 | $130.71 | 4,911,200 | — | — |
| 2008-06-30 | $87.34 | $128.90 | 4,649,400 | — | — |
| 2008-06-27 | $87.75 | $129.50 | 4,576,500 | — | — |
| 2008-06-26 | $86.76 | $128.04 | 4,218,200 | — | — |
| 2008-06-25 | $87.41 | $129.00 | 3,898,200 | — | — |
| 2008-06-24 | $88.07 | $129.97 | 4,690,800 | — | — |
| 2008-06-23 | $89.56 | $132.17 | 5,148,700 | — | — |
| 2008-06-20 | $84.43 | $124.60 | 5,861,500 | — | — |
| 2008-06-19 | $86.28 | $127.33 | 4,412,200 | — | — |
| 2008-06-18 | $86.46 | $127.60 | 3,023,900 | — | — |
| 2008-06-17 | $86.68 | $127.92 | 3,103,800 | — | — |
| 2008-06-16 | $85.79 | $126.61 | 2,959,400 | — | — |
| 2008-06-13 | $85.60 | $126.33 | 3,712,700 | — | — |
| 2008-06-12 | $86.29 | $127.35 | 3,321,100 | — | — |
| 2008-06-11 | $87.18 | $128.66 | 3,159,500 | — | — |
| 2008-06-10 | $86.92 | $128.28 | 4,258,700 | — | — |
| 2008-06-09 | $89.56 | $132.17 | 3,421,600 | — | — |
| 2008-06-06 | $87.22 | $128.72 | 3,887,500 | — | — |
| 2008-06-05 | $88.44 | $130.52 | 3,699,900 | — | — |
| 2008-06-04 | $85.79 | $126.61 | 4,932,200 | — | — |
| 2008-06-03 | $85.27 | $125.84 | 5,117,500 | — | — |
| 2008-06-02 | $88.09 | $130.00 | 4,811,400 | — | — |
| 2008-05-30 | $88.62 | $130.79 | 3,976,700 | — | — |
| 2008-05-29 | $87.74 | $129.49 | 5,073,100 | — | — |
| 2008-05-28 | $89.33 | $131.83 | 4,726,900 | — | — |
| 2008-05-27 | $87.48 | $129.10 | 4,701,100 | — | — |
| 2008-05-23 | $85.47 | $126.14 | 3,924,200 | — | — |
| 2008-05-22 | $85.81 | $126.64 | 4,133,600 | — | — |
| 2008-05-21 | $86.70 | $127.95 | 5,486,300 | — | — |
| 2008-05-20 | $87.03 | $128.44 | 4,323,700 | — | — |
| 2008-05-19 | $85.64 | $126.39 | 4,172,000 | — | — |
| 2008-05-16 | $85.35 | $125.96 | 4,534,000 | — | — |
| 2008-05-15 | $82.47 | $121.71 | 5,351,800 | — | — |
| 2008-05-14 | $79.96 | $118.01 | 3,482,300 | — | — |
| 2008-05-13 | $81.21 | $119.85 | 3,969,300 | — | — |
| 2008-05-12 | $80.67 | $119.05 | 2,487,800 | — | — |
| 2008-05-09 | $80.65 | $119.02 | 3,474,300 | — | — |
| 2008-05-08 | $81.30 | $119.98 | 3,827,300 | — | — |
| 2008-05-07 | $78.84 | $116.35 | 2,985,800 | — | — |
| 2008-05-06 | $79.70 | $117.62 | 4,052,000 | — | — |
| 2008-05-05 | $77.98 | $115.08 | 4,201,300 | — | — |
| 2008-05-02 | $77.17 | $113.89 | 5,760,600 | — | — |
| 2008-05-01 | $76.90 | $113.49 | 6,414,600 | — | — |
| 2008-04-30 | $80.88 | $119.17 | 3,212,100 | — | — |
| 2008-04-29 | $79.48 | $117.11 | 2,574,100 | — | — |
| 2008-04-28 | $81.69 | $120.37 | 2,503,000 | — | — |
| 2008-04-25 | $81.88 | $120.65 | 3,016,900 | — | — |
| 2008-04-24 | $80.45 | $118.54 | 3,727,900 | — | — |
| 2008-04-23 | $83.68 | $123.30 | 5,577,800 | — | — |
| 2008-04-22 | $81.12 | $119.53 | 4,201,300 | — | — |
| 2008-04-21 | $81.82 | $120.56 | 5,048,700 | — | — |
| 2008-04-18 | $80.80 | $119.05 | 4,988,600 | — | — |
| 2008-04-17 | $77.38 | $114.01 | 3,284,500 | — | — |
| 2008-04-16 | $76.89 | $113.29 | 4,743,000 | — | — |
| 2008-04-15 | $75.15 | $110.73 | 5,391,800 | — | — |
| 2008-04-14 | $73.07 | $107.66 | 2,789,300 | — | — |
| 2008-04-11 | $71.81 | $105.81 | 3,070,600 | — | — |
| 2008-04-10 | $72.76 | $107.21 | 3,927,400 | — | — |
| 2008-04-09 | $71.93 | $105.98 | 4,858,100 | — | — |
| 2008-04-08 | $72.83 | $107.31 | 3,816,600 | — | — |
| 2008-04-07 | $73.28 | $107.97 | 4,975,500 | — | — |
| 2008-04-04 | $72.16 | $106.32 | 5,322,000 | — | — |
| 2008-04-03 | $71.41 | $105.22 | 3,873,100 | — | — |
| 2008-04-02 | $72.05 | $106.16 | 4,525,500 | — | — |
| 2008-04-01 | $70.49 | $103.86 | 4,080,300 | — | — |
| 2008-03-31 | $68.50 | $100.93 | 5,314,200 | — | — |
| 2008-03-28 | $67.35 | $99.24 | 4,147,300 | — | — |
| 2008-03-27 | $69.11 | $101.83 | 4,358,400 | — | — |
| 2008-03-26 | $69.69 | $102.68 | 5,506,900 | — | — |
| 2008-03-25 | $67.06 | $98.81 | 5,245,100 | — | — |
| 2008-03-24 | $65.68 | $96.78 | 7,086,100 | — | — |
| 2008-03-20 | $65.56 | $96.60 | 8,207,600 | — | — |
| 2008-03-19 | $66.02 | $97.28 | 6,967,000 | — | — |
| 2008-03-18 | $69.92 | $103.02 | 4,617,800 | — | — |
| 2008-03-17 | $66.49 | $97.97 | 4,486,700 | — | — |
| 2008-03-14 | $67.83 | $99.94 | 3,778,600 | — | — |
| 2008-03-13 | $68.47 | $100.89 | 5,960,100 | — | — |
| 2008-03-12 | $66.23 | $97.59 | 4,904,400 | — | — |
| 2008-03-11 | $68.00 | $100.19 | 6,490,100 | — | — |
| 2008-03-10 | $66.67 | $98.23 | 3,840,100 | — | — |
| 2008-03-07 | $67.87 | $100.00 | 3,937,800 | — | — |
| 2008-03-06 | $69.75 | $102.77 | 5,802,300 | — | — |
| 2008-03-05 | $70.01 | $103.16 | 5,360,100 | — | — |
| 2008-03-04 | $66.80 | $98.43 | 4,274,800 | — | — |
| 2008-03-03 | $67.35 | $99.24 | 3,264,800 | — | — |
| 2008-02-29 | $67.29 | $99.15 | 3,445,900 | — | — |
| 2008-02-28 | $70.37 | $103.69 | 4,052,900 | — | — |
| 2008-02-27 | $69.99 | $103.13 | 3,337,600 | — | — |
| 2008-02-26 | $71.11 | $104.78 | 3,070,400 | — | — |
| 2008-02-25 | $70.35 | $103.66 | 2,900,900 | — | — |
| 2008-02-22 | $68.98 | $101.64 | 2,670,600 | — | — |
| 2008-02-21 | $68.42 | $100.81 | 4,322,700 | — | — |
| 2008-02-20 | $70.24 | $103.49 | 4,056,200 | — | — |
| 2008-02-19 | $69.67 | $102.65 | 5,035,100 | — | — |
| 2008-02-15 | $66.89 | $98.56 | 3,941,200 | — | — |
| 2008-02-14 | $66.94 | $98.63 | 4,146,400 | — | — |
| 2008-02-13 | $67.42 | $99.34 | 7,135,800 | — | — |
| 2008-02-12 | $64.77 | $95.43 | 7,042,800 | — | — |
| 2008-02-11 | $64.57 | $95.14 | 8,702,600 | — | — |
| 2008-02-08 | $63.90 | $94.15 | 3,964,800 | — | — |
| 2008-02-07 | $64.12 | $94.48 | 4,613,100 | — | — |
| 2008-02-06 | $63.93 | $94.20 | 5,838,300 | — | — |
| 2008-02-05 | $64.56 | $95.13 | 6,170,900 | — | — |
| 2008-02-04 | $65.57 | $96.61 | 9,380,700 | — | — |
| 2008-02-01 | $64.22 | $94.62 | 10,024,000 | — | — |
| 2008-01-31 | $64.88 | $95.60 | 11,388,800 | — | — |
| 2008-01-30 | $67.27 | $98.93 | 12,918,600 | — | — |
| 2008-01-29 | $73.44 | $108.00 | 4,247,700 | — | — |
| 2008-01-28 | $73.82 | $108.56 | 2,996,000 | — | — |
| 2008-01-25 | $72.17 | $106.13 | 4,561,100 | — | — |
| 2008-01-24 | $72.17 | $106.13 | 5,297,600 | — | — |
| 2008-01-23 | $71.01 | $104.43 | 7,263,600 | — | — |
| 2008-01-22 | $69.92 | $102.82 | 6,539,600 | — | — |
| 2008-01-18 | $71.76 | $105.53 | 9,076,500 | — | — |
| 2008-01-17 | $71.68 | $105.41 | 7,284,700 | — | — |
| 2008-01-16 | $74.46 | $109.50 | 5,606,800 | — | — |
| 2008-01-15 | $76.61 | $112.66 | 5,237,000 | — | — |
| 2008-01-14 | $79.49 | $116.90 | 3,838,500 | — | — |
| 2008-01-11 | $79.31 | $116.63 | 4,659,500 | — | — |
| 2008-01-10 | $78.85 | $115.96 | 5,440,100 | — | — |
| 2008-01-09 | $78.96 | $116.12 | 4,629,400 | — | — |
| 2008-01-08 | $77.85 | $114.49 | 4,437,400 | — | — |
| 2008-01-07 | $78.38 | $115.27 | 5,847,600 | — | — |
| 2008-01-04 | $79.61 | $117.07 | 3,885,200 | — | — |
| 2008-01-03 | $81.34 | $119.62 | 4,060,300 | — | — |
| 2008-01-02 | $81.15 | $119.34 | 4,242,100 | — | — |