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
- 1973-05-03 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 | $28.33 | $56.65 | 5,601,200 | — | — |
| 2008-12-30 | $27.48 | $54.95 | 5,542,400 | — | — |
| 2008-12-29 | $25.95 | $51.89 | 4,145,500 | — | — |
| 2008-12-26 | $26.27 | $52.53 | 2,930,800 | — | — |
| 2008-12-24 | $26.34 | $52.67 | 2,108,100 | — | — |
| 2008-12-23 | $26.13 | $52.25 | 6,164,800 | — | — |
| 2008-12-22 | $25.83 | $51.65 | 7,317,800 | — | — |
| 2008-12-19 | $26.28 | $52.55 | 9,718,300 | — | — |
| 2008-12-18 | $26.36 | $52.71 | 9,950,200 | — | — |
| 2008-12-17 | $28.00 | $55.99 | 8,350,400 | — | — |
| 2008-12-16 | $29.04 | $58.07 | 11,702,300 | — | — |
| 2008-12-15 | $26.30 | $52.59 | 9,305,900 | — | — |
| 2008-12-12 | $26.01 | $52.01 | 11,171,000 | — | — |
| 2008-12-11 | $26.99 | $53.97 | 10,736,100 | — | — |
| 2008-12-10 | $28.71 | $57.41 | 7,575,300 | — | — |
| 2008-12-09 | $27.63 | $55.25 | 15,138,300 | — | — |
| 2008-12-08 | $30.75 | $61.49 | 12,929,500 | — | — |
| 2008-12-05 | $30.12 | $60.23 | 10,922,700 | — | — |
| 2008-12-04 | $28.54 | $57.07 | 11,438,000 | — | — |
| 2008-12-03 | $29.59 | $59.17 | 11,564,500 | — | — |
| 2008-12-02 | $27.14 | $54.27 | 10,532,700 | — | — |
| 2008-12-01 | $25.85 | $51.69 | 12,104,200 | — | — |
| 2008-11-28 | $30.21 | $60.41 | 6,050,200 | — | — |
| 2008-11-26 | $29.96 | $59.91 | 9,972,400 | — | — |
| 2008-11-25 | $29.75 | $59.49 | 14,562,100 | — | — |
| 2008-11-24 | $32.25 | $64.49 | 17,266,100 | — | — |
| 2008-11-21 | $25.84 | $51.67 | 18,598,300 | — | — |
| 2008-11-20 | $24.36 | $48.71 | 18,934,800 | — | — |
| 2008-11-19 | $25.39 | $50.77 | 12,830,300 | — | — |
| 2008-11-18 | $28.64 | $57.27 | 11,800,900 | — | — |
| 2008-11-17 | $27.35 | $54.69 | 11,194,900 | — | — |
| 2008-11-14 | $30.24 | $60.47 | 11,009,200 | — | — |
| 2008-11-13 | $32.90 | $65.79 | 16,778,500 | — | — |
| 2008-11-12 | $29.19 | $58.37 | 10,367,200 | — | — |
| 2008-11-11 | $29.64 | $59.27 | 9,654,100 | — | — |
| 2008-11-10 | $30.14 | $60.27 | 7,054,900 | — | — |
| 2008-11-07 | $30.10 | $60.19 | 8,419,900 | — | — |
| 2008-11-06 | $29.91 | $59.81 | 10,525,300 | — | — |
| 2008-11-05 | $31.10 | $62.19 | 7,765,000 | — | — |
| 2008-11-04 | $34.42 | $68.83 | 8,191,800 | — | — |
| 2008-11-03 | $32.84 | $65.67 | 5,746,400 | — | — |
| 2008-10-31 | $32.99 | $65.97 | 9,195,700 | — | — |
| 2008-10-30 | $31.52 | $63.03 | 7,884,200 | — | — |
| 2008-10-29 | $30.27 | $60.53 | 9,887,700 | — | — |
| 2008-10-28 | $31.80 | $63.59 | 12,065,200 | — | — |
| 2008-10-27 | $26.50 | $52.99 | 8,461,000 | — | — |
| 2008-10-24 | $27.81 | $55.61 | 12,986,800 | — | — |
| 2008-10-23 | $29.58 | $59.15 | 11,015,500 | — | — |
| 2008-10-22 | $28.21 | $56.41 | 10,417,900 | — | — |
| 2008-10-21 | $31.60 | $62.71 | 7,607,600 | — | — |
| 2008-10-20 | $31.45 | $62.41 | 8,033,500 | — | — |
| 2008-10-17 | $29.81 | $59.16 | 14,576,400 | — | — |
| 2008-10-16 | $31.08 | $61.68 | 18,824,000 | — | — |
| 2008-10-15 | $29.25 | $58.04 | 15,289,500 | — | — |
| 2008-10-14 | $34.76 | $68.98 | 21,249,000 | — | — |
| 2008-10-13 | $30.68 | $60.88 | 14,020,500 | — | — |
| 2008-10-10 | $26.50 | $52.59 | 21,455,600 | — | — |
| 2008-10-09 | $23.18 | $46.00 | 17,467,300 | — | — |
| 2008-10-08 | $24.45 | $48.52 | 18,205,800 | — | — |
| 2008-10-07 | $22.66 | $44.97 | 12,876,500 | — | — |
| 2008-10-06 | $26.90 | $53.38 | 11,826,400 | — | — |
| 2008-10-03 | $29.78 | $59.10 | 10,708,200 | — | — |
| 2008-10-02 | $30.65 | $60.82 | 8,422,600 | — | — |
| 2008-10-01 | $33.66 | $66.80 | 9,929,400 | — | — |
| 2008-09-30 | $32.58 | $64.65 | 16,897,000 | — | — |
| 2008-09-29 | $26.50 | $52.59 | 18,718,500 | — | — |
| 2008-09-26 | $36.38 | $72.19 | 7,547,400 | — | — |
| 2008-09-25 | $35.44 | $70.33 | 9,375,900 | — | — |
| 2008-09-24 | $32.53 | $64.55 | 7,793,900 | — | — |
| 2008-09-23 | $31.81 | $63.12 | 7,538,700 | — | — |
| 2008-09-22 | $32.28 | $64.06 | 8,801,100 | — | — |
| 2008-09-19 | $35.70 | $70.84 | 326,300 | — | — |
| 2008-09-18 | $31.57 | $62.65 | 66,396,000 | — | — |
| 2008-09-17 | $33.10 | $65.68 | 37,240,500 | — | — |
| 2008-09-16 | $37.74 | $74.89 | 25,352,900 | — | — |
| 2008-09-15 | $36.56 | $72.55 | 21,735,700 | — | — |
| 2008-09-12 | $39.95 | $79.28 | 11,473,000 | — | — |
| 2008-09-11 | $39.81 | $79.00 | 15,211,900 | — | — |
| 2008-09-10 | $38.50 | $76.40 | 12,164,800 | — | — |
| 2008-09-09 | $37.94 | $75.29 | 19,124,100 | — | — |
| 2008-09-08 | $39.78 | $78.94 | 24,594,100 | — | — |
| 2008-09-05 | $36.34 | $72.11 | 11,185,700 | — | — |
| 2008-09-04 | $34.67 | $68.80 | 12,027,800 | — | — |
| 2008-09-03 | $35.58 | $70.61 | 10,594,600 | — | — |
| 2008-09-02 | $34.83 | $69.12 | 9,644,000 | — | — |
| 2008-08-29 | $34.61 | $68.68 | 10,972,300 | — | — |
| 2008-08-28 | $35.39 | $70.23 | 10,382,800 | — | — |
| 2008-08-27 | $33.92 | $67.31 | 8,612,100 | — | — |
| 2008-08-26 | $33.83 | $67.13 | 9,130,700 | — | — |
| 2008-08-25 | $33.82 | $67.11 | 10,890,200 | — | — |
| 2008-08-22 | $34.39 | $68.24 | 17,248,100 | — | — |
| 2008-08-21 | $34.23 | $67.93 | 10,653,400 | — | — |
| 2008-08-20 | $35.34 | $70.13 | 7,914,100 | — | — |
| 2008-08-19 | $34.85 | $69.16 | 8,341,700 | — | — |
| 2008-08-18 | $35.73 | $70.90 | 10,418,900 | — | — |
| 2008-08-15 | $37.13 | $73.68 | 6,504,300 | — | — |
| 2008-08-14 | $36.55 | $72.53 | 7,326,100 | — | — |
| 2008-08-13 | $35.91 | $71.26 | 9,156,600 | — | — |
| 2008-08-12 | $36.70 | $72.83 | 9,086,600 | — | — |
| 2008-08-11 | $38.52 | $76.44 | 8,118,100 | — | — |
| 2008-08-08 | $37.45 | $74.32 | 13,153,000 | — | — |
| 2008-08-07 | $35.98 | $71.40 | 12,036,700 | — | — |
| 2008-08-06 | $38.22 | $75.84 | 15,667,400 | — | — |
| 2008-08-05 | $38.17 | $75.74 | 17,529,000 | — | — |
| 2008-08-04 | $35.44 | $70.33 | 8,992,700 | — | — |
| 2008-08-01 | $35.51 | $70.47 | 9,347,500 | — | — |
| 2008-07-31 | $35.50 | $70.45 | 8,718,400 | — | — |
| 2008-07-30 | $36.05 | $71.54 | 12,211,100 | — | — |
| 2008-07-29 | $35.41 | $70.27 | 15,477,600 | — | — |
| 2008-07-28 | $33.04 | $65.56 | 12,609,500 | — | — |
| 2008-07-25 | $35.06 | $69.57 | 12,401,400 | — | — |
| 2008-07-24 | $35.23 | $69.91 | 13,310,600 | — | — |
| 2008-07-23 | $36.03 | $71.50 | 17,665,500 | — | — |
| 2008-07-22 | $36.79 | $73.01 | 20,313,200 | — | — |
| 2008-07-21 | $34.63 | $68.72 | 12,201,200 | — | — |
| 2008-07-18 | $35.96 | $70.88 | 13,830,000 | — | — |
| 2008-07-17 | $35.42 | $69.82 | 28,780,600 | — | — |
| 2008-07-16 | $38.20 | $75.30 | 16,121,600 | — | — |
| 2008-07-15 | $34.09 | $67.20 | 16,219,400 | — | — |
| 2008-07-14 | $34.44 | $67.89 | 10,016,600 | — | — |
| 2008-07-11 | $35.66 | $70.29 | 10,294,300 | — | — |
| 2008-07-10 | $36.13 | $71.22 | 9,475,600 | — | — |
| 2008-07-09 | $35.51 | $70.00 | 10,496,900 | — | — |
| 2008-07-08 | $37.23 | $73.39 | 16,041,500 | — | — |
| 2008-07-07 | $35.68 | $70.33 | 11,647,500 | — | — |
| 2008-07-03 | $37.05 | $73.03 | 6,793,700 | — | — |
| 2008-07-02 | $36.50 | $71.95 | 13,465,800 | — | — |
| 2008-07-01 | $38.52 | $75.93 | 10,246,500 | — | — |
| 2008-06-30 | $37.83 | $74.57 | 11,991,100 | — | — |
| 2008-06-27 | $38.63 | $76.15 | 11,984,200 | — | — |
| 2008-06-26 | $39.34 | $77.55 | 9,156,600 | — | — |
| 2008-06-25 | $41.01 | $80.84 | 9,274,300 | — | — |
| 2008-06-24 | $40.76 | $80.34 | 10,271,200 | — | — |
| 2008-06-23 | $40.10 | $79.04 | 6,474,800 | — | — |
| 2008-06-20 | $40.53 | $79.89 | 12,265,800 | — | — |
| 2008-06-19 | $40.74 | $80.31 | 10,266,900 | — | — |
| 2008-06-18 | $40.17 | $79.18 | 12,005,600 | — | — |
| 2008-06-17 | $40.61 | $80.05 | 12,214,800 | — | — |
| 2008-06-16 | $41.90 | $82.59 | 9,408,700 | — | — |
| 2008-06-13 | $41.67 | $82.14 | 6,365,000 | — | — |
| 2008-06-12 | $40.52 | $79.87 | 9,645,000 | — | — |
| 2008-06-11 | $40.28 | $79.40 | 8,178,700 | — | — |
| 2008-06-10 | $41.36 | $81.53 | 10,064,800 | — | — |
| 2008-06-09 | $41.08 | $80.98 | 7,499,200 | — | — |
| 2008-06-06 | $41.15 | $81.11 | 8,338,400 | — | — |
| 2008-06-05 | $42.91 | $84.58 | 6,781,900 | — | — |
| 2008-06-04 | $41.45 | $81.70 | 9,454,300 | — | — |
| 2008-06-03 | $42.23 | $83.24 | 9,262,400 | — | — |
| 2008-06-02 | $42.65 | $84.07 | 9,736,100 | — | — |
| 2008-05-30 | $44.53 | $87.78 | 6,442,700 | — | — |
| 2008-05-29 | $44.63 | $87.97 | 4,757,800 | — | — |
| 2008-05-28 | $43.98 | $86.69 | 5,321,200 | — | — |
| 2008-05-27 | $44.01 | $86.75 | 4,147,500 | — | — |
| 2008-05-23 | $43.56 | $85.86 | 4,336,000 | — | — |
| 2008-05-22 | $44.15 | $87.03 | 3,903,600 | — | — |
| 2008-05-21 | $43.53 | $85.80 | 5,624,600 | — | — |
| 2008-05-20 | $44.28 | $87.28 | 5,238,600 | — | — |
| 2008-05-19 | $45.23 | $89.16 | 4,340,400 | — | — |
| 2008-05-16 | $45.55 | $89.79 | 5,021,900 | — | — |
| 2008-05-15 | $45.70 | $90.08 | 5,553,400 | — | — |
| 2008-05-14 | $44.85 | $88.41 | 5,696,400 | — | — |
| 2008-05-13 | $43.68 | $86.10 | 5,050,800 | — | — |
| 2008-05-12 | $44.27 | $87.26 | 4,975,500 | — | — |
| 2008-05-09 | $43.08 | $84.92 | 6,096,400 | — | — |
| 2008-05-08 | $43.73 | $86.20 | 6,872,900 | — | — |
| 2008-05-07 | $44.37 | $87.46 | 6,699,300 | — | — |
| 2008-05-06 | $45.66 | $90.00 | 6,234,100 | — | — |
| 2008-05-05 | $45.35 | $89.39 | 5,681,100 | — | — |
| 2008-05-02 | $45.31 | $89.31 | 7,488,200 | — | — |
| 2008-05-01 | $45.13 | $88.96 | 8,634,500 | — | — |
| 2008-04-30 | $43.53 | $85.80 | 5,467,900 | — | — |
| 2008-04-29 | $44.12 | $86.97 | 3,924,800 | — | — |
| 2008-04-28 | $44.41 | $87.54 | 5,098,000 | — | — |
| 2008-04-25 | $44.37 | $87.46 | 7,393,500 | — | — |
| 2008-04-24 | $43.44 | $85.63 | 11,252,600 | — | — |
| 2008-04-23 | $41.21 | $81.23 | 8,825,000 | — | — |
| 2008-04-22 | $40.63 | $80.09 | 8,874,800 | — | — |
| 2008-04-21 | $41.42 | $81.65 | 7,553,100 | — | — |
| 2008-04-18 | $42.37 | $83.05 | 10,462,200 | — | — |
| 2008-04-17 | $43.06 | $84.40 | 7,992,600 | — | — |
| 2008-04-16 | $44.00 | $86.24 | 10,210,800 | — | — |
| 2008-04-15 | $42.72 | $83.73 | 13,405,900 | — | — |
| 2008-04-14 | $42.08 | $82.48 | 6,575,200 | — | — |
| 2008-04-11 | $42.67 | $83.63 | 6,366,700 | — | — |
| 2008-04-10 | $43.26 | $84.79 | 7,129,000 | — | — |
| 2008-04-09 | $43.37 | $85.01 | 10,913,100 | — | — |
| 2008-04-08 | $42.98 | $84.24 | 11,884,200 | — | — |
| 2008-04-07 | $43.37 | $85.01 | 18,757,200 | — | — |
| 2008-04-04 | $40.68 | $79.73 | 15,488,300 | — | — |
| 2008-04-03 | $42.41 | $83.12 | 11,234,100 | — | — |
| 2008-04-02 | $42.00 | $82.32 | 21,009,000 | — | — |
| 2008-04-01 | $44.13 | $86.49 | 9,960,900 | — | — |
| 2008-03-31 | $41.73 | $81.79 | 8,765,000 | — | — |
| 2008-03-28 | $41.29 | $80.93 | 7,204,700 | — | — |
| 2008-03-27 | $41.91 | $82.14 | 10,017,100 | — | — |
| 2008-03-26 | $42.72 | $83.73 | 10,483,100 | — | — |
| 2008-03-25 | $44.35 | $86.93 | 7,729,600 | — | — |
| 2008-03-24 | $44.03 | $86.30 | 12,376,100 | — | — |
| 2008-03-20 | $46.39 | $90.92 | 14,538,600 | — | — |
| 2008-03-19 | $43.24 | $84.75 | 10,493,100 | — | — |
| 2008-03-18 | $44.85 | $87.91 | 15,489,600 | — | — |
| 2008-03-17 | $39.82 | $78.05 | 18,634,100 | — | — |
| 2008-03-14 | $43.00 | $84.28 | 15,692,200 | — | — |
| 2008-03-13 | $45.39 | $88.96 | 7,797,000 | — | — |
| 2008-03-12 | $45.43 | $89.04 | 7,774,100 | — | — |
| 2008-03-11 | $46.00 | $90.16 | 10,531,900 | — | — |
| 2008-03-10 | $42.31 | $82.93 | 7,565,700 | — | — |
| 2008-03-07 | $43.60 | $85.46 | 6,469,300 | — | — |
| 2008-03-06 | $43.37 | $85.01 | 6,499,800 | — | — |
| 2008-03-05 | $44.43 | $87.08 | 9,402,700 | — | — |
| 2008-03-04 | $44.30 | $86.83 | 8,156,200 | — | — |
| 2008-03-03 | $44.17 | $86.57 | 7,015,800 | — | — |
| 2008-02-29 | $43.87 | $85.99 | 11,983,300 | — | — |
| 2008-02-28 | $46.17 | $90.49 | 5,350,600 | — | — |
| 2008-02-27 | $46.67 | $91.47 | 3,954,300 | — | — |
| 2008-02-26 | $46.60 | $91.34 | 4,783,400 | — | — |
| 2008-02-25 | $46.57 | $91.28 | 6,975,500 | — | — |
| 2008-02-22 | $46.10 | $90.36 | 6,330,800 | — | — |
| 2008-02-21 | $45.40 | $88.98 | 4,750,800 | — | — |
| 2008-02-20 | $45.82 | $89.81 | 7,116,000 | — | — |
| 2008-02-19 | $44.90 | $88.00 | 6,615,100 | — | — |
| 2008-02-15 | $46.26 | $90.67 | 6,132,700 | — | — |
| 2008-02-14 | $45.87 | $89.91 | 6,473,000 | — | — |
| 2008-02-13 | $47.32 | $92.75 | 6,289,600 | — | — |
| 2008-02-12 | $46.79 | $91.71 | 6,662,300 | — | — |
| 2008-02-11 | $46.24 | $90.63 | 4,284,200 | — | — |
| 2008-02-08 | $46.18 | $90.51 | 7,490,500 | — | — |
| 2008-02-07 | $46.19 | $90.53 | 8,912,000 | — | — |
| 2008-02-06 | $45.10 | $88.40 | 6,872,500 | — | — |
| 2008-02-05 | $44.80 | $87.81 | 7,235,300 | — | — |
| 2008-02-04 | $46.75 | $91.63 | 4,413,000 | — | — |
| 2008-02-01 | $47.74 | $93.57 | 6,960,100 | — | — |
| 2008-01-31 | $46.52 | $91.18 | 11,534,000 | — | — |
| 2008-01-30 | $45.20 | $88.59 | 9,597,500 | — | — |
| 2008-01-29 | $45.08 | $88.36 | 7,023,600 | — | — |
| 2008-01-28 | $45.50 | $89.18 | 9,403,100 | — | — |
| 2008-01-25 | $43.88 | $86.00 | 10,899,500 | — | — |
| 2008-01-24 | $45.59 | $89.36 | 10,924,100 | — | — |
| 2008-01-23 | $46.23 | $90.61 | 15,110,600 | — | — |
| 2008-01-22 | $45.05 | $88.30 | 16,017,100 | — | — |
| 2008-01-18 | $43.75 | $85.75 | 12,321,200 | — | — |
| 2008-01-17 | $44.77 | $87.28 | 14,951,200 | — | — |
| 2008-01-16 | $45.09 | $87.90 | 11,638,500 | — | — |
| 2008-01-15 | $45.00 | $87.73 | 10,117,400 | — | — |
| 2008-01-14 | $47.13 | $91.88 | 8,608,800 | — | — |
| 2008-01-11 | $46.50 | $90.65 | 8,732,600 | — | — |
| 2008-01-10 | $47.53 | $92.66 | 10,608,200 | — | — |
| 2008-01-09 | $47.79 | $93.17 | 9,731,800 | — | — |
| 2008-01-08 | $47.00 | $91.63 | 9,146,500 | — | — |
| 2008-01-07 | $48.81 | $95.15 | 6,205,600 | — | — |
| 2008-01-04 | $48.15 | $93.87 | 6,693,800 | — | — |
| 2008-01-03 | $49.17 | $95.86 | 7,169,000 | — | — |
| 2008-01-02 | $47.13 | $91.88 | 7,066,300 | — | — |