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 | $23.25 | $81.91 | 16,345,500 | — | — |
| 2008-12-30 | $22.87 | $80.57 | 15,394,300 | — | — |
| 2008-12-29 | $22.94 | $79.73 | 10,883,000 | — | — |
| 2008-12-26 | $23.10 | $80.28 | 5,398,900 | — | — |
| 2008-12-24 | $23.21 | $80.67 | 5,684,300 | — | — |
| 2008-12-23 | $23.23 | $80.74 | 14,142,200 | — | — |
| 2008-12-22 | $22.93 | $79.69 | 16,971,900 | — | — |
| 2008-12-19 | $22.81 | $79.28 | 25,186,700 | — | — |
| 2008-12-18 | $22.86 | $79.45 | 27,295,900 | — | — |
| 2008-12-17 | $22.48 | $78.13 | 20,182,400 | — | — |
| 2008-12-16 | $22.50 | $78.20 | 29,206,500 | — | — |
| 2008-12-15 | $22.50 | $78.20 | 25,582,800 | — | — |
| 2008-12-12 | $22.51 | $78.23 | 23,706,000 | — | — |
| 2008-12-11 | $21.45 | $74.55 | 22,572,800 | — | — |
| 2008-12-10 | $21.31 | $74.06 | 23,340,900 | — | — |
| 2008-12-09 | $20.40 | $70.90 | 24,887,500 | — | — |
| 2008-12-08 | $21.99 | $76.43 | 22,065,200 | — | — |
| 2008-12-05 | $21.23 | $73.79 | 21,842,900 | — | — |
| 2008-12-04 | $20.70 | $71.94 | 17,946,400 | — | — |
| 2008-12-03 | $21.70 | $75.42 | 26,571,900 | — | — |
| 2008-12-02 | $20.28 | $70.48 | 15,851,100 | — | — |
| 2008-12-01 | $19.36 | $67.29 | 15,176,100 | — | — |
| 2008-11-28 | $20.70 | $71.94 | 7,974,500 | — | — |
| 2008-11-26 | $20.57 | $71.49 | 11,912,100 | — | — |
| 2008-11-25 | $20.57 | $71.49 | 18,044,300 | — | — |
| 2008-11-24 | $20.10 | $69.86 | 25,074,600 | — | — |
| 2008-11-21 | $19.11 | $66.42 | 23,751,500 | — | — |
| 2008-11-20 | $19.28 | $67.01 | 22,829,600 | — | — |
| 2008-11-19 | $20.27 | $70.45 | 24,082,200 | — | — |
| 2008-11-18 | $20.49 | $71.21 | 20,109,000 | — | — |
| 2008-11-17 | $19.70 | $68.47 | 18,179,300 | — | — |
| 2008-11-14 | $19.58 | $68.05 | 17,207,300 | — | — |
| 2008-11-13 | $19.99 | $69.48 | 28,191,000 | — | — |
| 2008-11-12 | $19.55 | $67.95 | 14,080,800 | — | — |
| 2008-11-11 | $20.04 | $69.65 | 13,207,500 | — | — |
| 2008-11-10 | $20.38 | $70.83 | 13,119,500 | — | — |
| 2008-11-07 | $20.55 | $71.42 | 12,903,400 | — | — |
| 2008-11-06 | $19.74 | $68.61 | 18,505,300 | — | — |
| 2008-11-05 | $20.75 | $72.12 | 13,204,800 | — | — |
| 2008-11-04 | $21.59 | $75.04 | 19,218,800 | — | — |
| 2008-11-03 | $20.55 | $71.42 | 12,701,400 | — | — |
| 2008-10-31 | $20.55 | $71.42 | 18,831,800 | — | — |
| 2008-10-30 | $20.51 | $71.28 | 17,768,600 | — | — |
| 2008-10-29 | $19.82 | $68.88 | 17,999,200 | — | — |
| 2008-10-28 | $20.29 | $70.52 | 22,060,100 | — | — |
| 2008-10-27 | $18.56 | $64.51 | 26,371,500 | — | — |
| 2008-10-24 | $17.64 | $61.31 | 15,910,800 | — | — |
| 2008-10-23 | $18.05 | $62.73 | 24,459,800 | — | — |
| 2008-10-22 | $17.53 | $60.93 | 19,645,100 | — | — |
| 2008-10-21 | $18.46 | $64.16 | 21,341,500 | — | — |
| 2008-10-20 | $18.40 | $63.95 | 27,064,600 | — | — |
| 2008-10-17 | $17.54 | $60.96 | 30,286,800 | — | — |
| 2008-10-16 | $17.26 | $59.99 | 26,457,900 | — | — |
| 2008-10-15 | $17.33 | $60.23 | 18,176,500 | — | — |
| 2008-10-14 | $18.70 | $64.99 | 16,877,600 | — | — |
| 2008-10-13 | $19.00 | $66.03 | 21,276,000 | — | — |
| 2008-10-10 | $17.56 | $61.03 | 30,426,600 | — | — |
| 2008-10-09 | $17.98 | $62.49 | 22,930,400 | — | — |
| 2008-10-08 | $18.94 | $65.83 | 29,643,400 | — | — |
| 2008-10-07 | $18.84 | $65.48 | 19,097,800 | — | — |
| 2008-10-06 | $19.32 | $67.15 | 24,296,000 | — | — |
| 2008-10-03 | $20.43 | $71.00 | 14,864,200 | — | — |
| 2008-10-02 | $20.40 | $70.90 | 11,957,300 | — | — |
| 2008-10-01 | $20.79 | $72.26 | 12,366,500 | — | — |
| 2008-09-30 | $20.85 | $71.39 | 17,006,700 | — | — |
| 2008-09-29 | $19.85 | $67.96 | 19,919,300 | — | — |
| 2008-09-26 | $20.82 | $71.28 | 10,509,200 | — | — |
| 2008-09-25 | $20.67 | $70.77 | 14,981,200 | — | — |
| 2008-09-24 | $20.61 | $70.57 | 9,296,900 | — | — |
| 2008-09-23 | $20.26 | $69.37 | 15,370,300 | — | — |
| 2008-09-22 | $20.62 | $70.60 | 9,265,000 | — | — |
| 2008-09-19 | $21.00 | $71.90 | 19,552,300 | — | — |
| 2008-09-18 | $20.91 | $71.59 | 21,151,100 | — | — |
| 2008-09-17 | $20.64 | $70.67 | 28,305,000 | — | — |
| 2008-09-16 | $21.46 | $73.48 | 14,744,800 | — | — |
| 2008-09-15 | $21.55 | $73.78 | 13,483,500 | — | — |
| 2008-09-12 | $22.24 | $76.15 | 11,242,600 | — | — |
| 2008-09-11 | $21.83 | $74.74 | 11,865,900 | — | — |
| 2008-09-10 | $21.67 | $74.19 | 16,830,000 | — | — |
| 2008-09-09 | $22.04 | $75.46 | 14,595,000 | — | — |
| 2008-09-08 | $22.32 | $76.42 | 19,280,500 | — | — |
| 2008-09-05 | $21.49 | $73.58 | 10,325,400 | — | — |
| 2008-09-04 | $21.50 | $73.61 | 12,135,400 | — | — |
| 2008-09-03 | $21.54 | $73.75 | 8,211,800 | — | — |
| 2008-09-02 | $21.53 | $73.72 | 9,775,100 | — | — |
| 2008-08-29 | $21.34 | $73.06 | 8,695,900 | — | — |
| 2008-08-28 | $21.64 | $74.09 | 11,946,600 | — | — |
| 2008-08-27 | $21.52 | $73.68 | 19,212,200 | — | — |
| 2008-08-26 | $21.98 | $75.26 | 7,450,700 | — | — |
| 2008-08-25 | $21.98 | $75.26 | 7,406,500 | — | — |
| 2008-08-22 | $22.34 | $76.49 | 7,198,600 | — | — |
| 2008-08-21 | $21.90 | $74.98 | 11,816,300 | — | — |
| 2008-08-20 | $21.52 | $73.68 | 11,556,400 | — | — |
| 2008-08-19 | $21.48 | $73.54 | 8,509,000 | — | — |
| 2008-08-18 | $21.75 | $74.47 | 6,920,000 | — | — |
| 2008-08-15 | $21.98 | $75.26 | 11,380,800 | — | — |
| 2008-08-14 | $21.88 | $74.91 | 10,735,100 | — | — |
| 2008-08-13 | $21.98 | $75.26 | 4,811,900 | — | — |
| 2008-08-12 | $22.20 | $76.01 | 6,493,800 | — | — |
| 2008-08-11 | $22.44 | $76.83 | 7,082,100 | — | — |
| 2008-08-08 | $22.31 | $76.39 | 10,742,900 | — | — |
| 2008-08-07 | $21.67 | $74.19 | 10,342,000 | — | — |
| 2008-08-06 | $21.89 | $74.95 | 12,332,700 | — | — |
| 2008-08-05 | $21.82 | $74.71 | 11,883,200 | — | — |
| 2008-08-04 | $21.39 | $73.24 | 10,846,000 | — | — |
| 2008-08-01 | $21.11 | $72.28 | 14,478,500 | — | — |
| 2008-07-31 | $21.12 | $72.31 | 18,360,000 | — | — |
| 2008-07-30 | $21.51 | $73.65 | 9,952,900 | — | — |
| 2008-07-29 | $21.53 | $73.72 | 20,582,900 | — | — |
| 2008-07-28 | $21.91 | $75.02 | 8,969,600 | — | — |
| 2008-07-25 | $22.14 | $75.80 | 9,642,300 | — | — |
| 2008-07-24 | $22.12 | $75.74 | 19,234,900 | — | — |
| 2008-07-23 | $21.89 | $74.95 | 16,159,800 | — | — |
| 2008-07-22 | $21.68 | $74.23 | 13,413,300 | — | — |
| 2008-07-21 | $21.83 | $74.74 | 14,481,700 | — | — |
| 2008-07-18 | $22.23 | $76.11 | 12,653,900 | — | — |
| 2008-07-17 | $22.54 | $77.17 | 15,615,100 | — | — |
| 2008-07-16 | $22.38 | $76.63 | 21,877,100 | — | — |
| 2008-07-15 | $21.66 | $74.16 | 21,037,300 | — | — |
| 2008-07-14 | $21.10 | $72.24 | 9,288,700 | — | — |
| 2008-07-11 | $21.12 | $72.31 | 17,035,000 | — | — |
| 2008-07-10 | $21.50 | $73.61 | 21,486,100 | — | — |
| 2008-07-09 | $21.55 | $73.78 | 15,149,300 | — | — |
| 2008-07-08 | $21.65 | $74.13 | 21,533,300 | — | — |
| 2008-07-07 | $20.60 | $70.53 | 13,094,700 | — | — |
| 2008-07-03 | $20.78 | $71.15 | 6,409,800 | — | — |
| 2008-07-02 | $20.59 | $70.50 | 14,500,200 | — | — |
| 2008-07-01 | $20.83 | $70.26 | 17,765,300 | — | — |
| 2008-06-30 | $20.53 | $69.25 | 16,069,900 | — | — |
| 2008-06-27 | $20.30 | $68.47 | 24,843,100 | — | — |
| 2008-06-26 | $19.67 | $66.34 | 14,684,000 | — | — |
| 2008-06-25 | $20.32 | $68.54 | 12,584,100 | — | — |
| 2008-06-24 | $20.23 | $68.23 | 14,668,800 | — | — |
| 2008-06-23 | $19.70 | $66.45 | 10,286,700 | — | — |
| 2008-06-20 | $19.57 | $66.01 | 14,695,000 | — | — |
| 2008-06-19 | $19.92 | $67.19 | 12,467,800 | — | — |
| 2008-06-18 | $19.78 | $66.72 | 11,554,200 | — | — |
| 2008-06-17 | $20.03 | $67.56 | 13,370,600 | — | — |
| 2008-06-16 | $20.06 | $67.66 | 19,078,900 | — | — |
| 2008-06-13 | $20.12 | $67.86 | 17,132,700 | — | — |
| 2008-06-12 | $19.67 | $66.34 | 13,184,200 | — | — |
| 2008-06-11 | $19.93 | $67.22 | 13,400,700 | — | — |
| 2008-06-10 | $20.11 | $67.83 | 16,515,600 | — | — |
| 2008-06-09 | $20.63 | $69.58 | 12,510,800 | — | — |
| 2008-06-06 | $20.88 | $70.43 | 12,444,000 | — | — |
| 2008-06-05 | $21.67 | $73.09 | 11,110,000 | — | — |
| 2008-06-04 | $21.56 | $72.72 | 13,610,600 | — | — |
| 2008-06-03 | $21.86 | $73.73 | 11,143,400 | — | — |
| 2008-06-02 | $21.98 | $74.14 | 13,454,800 | — | — |
| 2008-05-30 | $22.79 | $76.87 | 14,451,300 | — | — |
| 2008-05-29 | $22.48 | $75.82 | 8,184,800 | — | — |
| 2008-05-28 | $22.09 | $74.51 | 10,999,900 | — | — |
| 2008-05-27 | $22.01 | $74.24 | 8,515,200 | — | — |
| 2008-05-23 | $21.69 | $73.16 | 7,747,100 | — | — |
| 2008-05-22 | $21.95 | $74.03 | 8,072,400 | — | — |
| 2008-05-21 | $21.81 | $73.56 | 11,129,800 | — | — |
| 2008-05-20 | $22.08 | $74.47 | 12,097,900 | — | — |
| 2008-05-19 | $22.08 | $74.47 | 12,100,900 | — | — |
| 2008-05-16 | $21.94 | $74.00 | 14,130,600 | — | — |
| 2008-05-15 | $21.97 | $74.10 | 17,381,100 | — | — |
| 2008-05-14 | $21.60 | $72.85 | 15,651,200 | — | — |
| 2008-05-13 | $21.60 | $72.85 | 19,699,200 | — | — |
| 2008-05-12 | $21.63 | $72.96 | 20,599,200 | — | — |
| 2008-05-09 | $21.71 | $73.23 | 28,888,100 | — | — |
| 2008-05-08 | $22.79 | $76.87 | 9,266,400 | — | — |
| 2008-05-07 | $22.76 | $76.77 | 13,579,900 | — | — |
| 2008-05-06 | $23.18 | $78.18 | 13,127,000 | — | — |
| 2008-05-05 | $23.25 | $78.42 | 8,687,700 | — | — |
| 2008-05-02 | $23.35 | $78.76 | 10,087,900 | — | — |
| 2008-05-01 | $22.94 | $77.37 | 16,879,900 | — | — |
| 2008-04-30 | $21.97 | $74.10 | 14,592,000 | — | — |
| 2008-04-29 | $21.92 | $73.93 | 8,018,000 | — | — |
| 2008-04-28 | $22.16 | $74.74 | 13,460,100 | — | — |
| 2008-04-25 | $22.15 | $74.71 | 11,458,300 | — | — |
| 2008-04-24 | $22.21 | $74.91 | 15,144,800 | — | — |
| 2008-04-23 | $21.43 | $72.28 | 17,267,300 | — | — |
| 2008-04-22 | $21.32 | $71.91 | 10,586,100 | — | — |
| 2008-04-21 | $21.84 | $73.66 | 9,990,900 | — | — |
| 2008-04-18 | $22.10 | $74.54 | 9,985,000 | — | — |
| 2008-04-17 | $21.59 | $72.82 | 9,746,500 | — | — |
| 2008-04-16 | $21.98 | $74.14 | 14,612,200 | — | — |
| 2008-04-15 | $21.45 | $72.35 | 9,427,900 | — | — |
| 2008-04-14 | $21.55 | $72.69 | 10,005,200 | — | — |
| 2008-04-11 | $21.70 | $73.19 | 8,096,400 | — | — |
| 2008-04-10 | $22.09 | $74.51 | 16,040,800 | — | — |
| 2008-04-09 | $21.51 | $72.55 | 9,699,100 | — | — |
| 2008-04-08 | $21.84 | $73.66 | 14,508,700 | — | — |
| 2008-04-07 | $22.00 | $74.20 | 13,952,700 | — | — |
| 2008-04-04 | $22.19 | $74.84 | 7,980,200 | — | — |
| 2008-04-03 | $21.89 | $73.83 | 10,267,300 | — | — |
| 2008-04-02 | $21.66 | $73.06 | 14,974,200 | — | — |
| 2008-04-01 | $22.18 | $73.76 | 16,415,700 | — | — |
| 2008-03-31 | $21.30 | $70.84 | 13,150,300 | — | — |
| 2008-03-28 | $21.48 | $71.44 | 10,059,700 | — | — |
| 2008-03-27 | $21.30 | $70.84 | 8,318,200 | — | — |
| 2008-03-26 | $21.20 | $70.51 | 13,325,800 | — | — |
| 2008-03-25 | $21.60 | $71.84 | 11,125,700 | — | — |
| 2008-03-24 | $21.27 | $70.74 | 9,910,600 | — | — |
| 2008-03-20 | $21.46 | $71.37 | 12,431,700 | — | — |
| 2008-03-19 | $21.46 | $71.37 | 13,355,400 | — | — |
| 2008-03-18 | $21.35 | $71.00 | 16,251,600 | — | — |
| 2008-03-17 | $20.46 | $68.04 | 19,190,800 | — | — |
| 2008-03-14 | $20.64 | $68.64 | 20,513,400 | — | — |
| 2008-03-13 | $21.41 | $71.20 | 11,773,700 | — | — |
| 2008-03-12 | $21.36 | $71.04 | 16,039,000 | — | — |
| 2008-03-11 | $21.73 | $72.27 | 17,865,000 | — | — |
| 2008-03-10 | $21.33 | $70.94 | 12,049,600 | — | — |
| 2008-03-07 | $21.88 | $72.77 | 16,734,600 | — | — |
| 2008-03-06 | $21.77 | $72.40 | 15,520,800 | — | — |
| 2008-03-05 | $22.19 | $73.80 | 19,798,700 | — | — |
| 2008-03-04 | $22.14 | $73.63 | 18,336,400 | — | — |
| 2008-03-03 | $22.39 | $74.46 | 14,027,900 | — | — |
| 2008-02-29 | $22.61 | $75.19 | 16,328,100 | — | — |
| 2008-02-28 | $22.91 | $76.19 | 13,598,100 | — | — |
| 2008-02-27 | $23.20 | $77.16 | 8,253,800 | — | — |
| 2008-02-26 | $23.37 | $77.72 | 11,784,700 | — | — |
| 2008-02-25 | $23.19 | $77.12 | 12,484,200 | — | — |
| 2008-02-22 | $22.53 | $74.93 | 18,976,600 | — | — |
| 2008-02-21 | $22.76 | $75.69 | 11,594,100 | — | — |
| 2008-02-20 | $23.06 | $76.69 | 11,022,000 | — | — |
| 2008-02-19 | $23.16 | $77.02 | 8,136,700 | — | — |
| 2008-02-15 | $23.30 | $77.49 | 8,260,200 | — | — |
| 2008-02-14 | $23.21 | $77.19 | 8,052,600 | — | — |
| 2008-02-13 | $23.86 | $79.35 | 11,287,600 | — | — |
| 2008-02-12 | $23.19 | $77.12 | 10,318,500 | — | — |
| 2008-02-11 | $22.95 | $76.33 | 10,543,100 | — | — |
| 2008-02-08 | $23.07 | $76.72 | 10,162,100 | — | — |
| 2008-02-07 | $23.34 | $77.62 | 16,646,800 | — | — |
| 2008-02-06 | $23.82 | $79.22 | 16,537,400 | — | — |
| 2008-02-05 | $23.43 | $77.92 | 20,098,500 | — | — |
| 2008-02-04 | $24.03 | $79.92 | 10,848,000 | — | — |
| 2008-02-01 | $23.96 | $79.68 | 25,097,200 | — | — |
| 2008-01-31 | $23.02 | $76.56 | 28,145,700 | — | — |
| 2008-01-30 | $23.26 | $77.36 | 12,927,100 | — | — |
| 2008-01-29 | $23.61 | $78.52 | 10,072,000 | — | — |
| 2008-01-28 | $23.59 | $78.45 | 17,261,500 | — | — |
| 2008-01-25 | $22.97 | $76.39 | 33,258,900 | — | — |
| 2008-01-24 | $23.35 | $77.66 | 34,283,000 | — | — |
| 2008-01-23 | $22.59 | $75.13 | 29,652,700 | — | — |
| 2008-01-22 | $22.89 | $76.13 | 46,592,300 | — | — |
| 2008-01-18 | $24.48 | $81.41 | 27,540,900 | — | — |
| 2008-01-17 | $24.86 | $82.68 | 21,189,600 | — | — |
| 2008-01-16 | $25.82 | $85.87 | 21,315,300 | — | — |
| 2008-01-15 | $26.10 | $86.80 | 22,598,700 | — | — |
| 2008-01-14 | $26.99 | $89.76 | 19,815,000 | — | — |
| 2008-01-11 | $26.48 | $88.07 | 15,932,900 | — | — |
| 2008-01-10 | $26.93 | $89.56 | 17,401,500 | — | — |
| 2008-01-09 | $27.08 | $90.06 | 25,932,200 | — | — |
| 2008-01-08 | $26.64 | $88.60 | 22,036,800 | — | — |
| 2008-01-07 | $26.04 | $86.60 | 17,425,900 | — | — |
| 2008-01-04 | $25.75 | $85.64 | 17,167,900 | — | — |
| 2008-01-03 | $26.11 | $86.83 | 14,894,100 | — | — |
| 2008-01-02 | $26.13 | $86.90 | 19,336,800 | — | — |