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 | $29.07 | $51.36 | 1,060,200 | — | — |
| 2008-12-30 | $28.94 | $51.13 | 1,107,700 | — | — |
| 2008-12-29 | $28.56 | $50.46 | 532,500 | — | — |
| 2008-12-26 | $28.76 | $50.81 | 368,600 | — | — |
| 2008-12-24 | $28.56 | $50.46 | 276,000 | — | — |
| 2008-12-23 | $28.42 | $50.21 | 833,300 | — | — |
| 2008-12-22 | $28.96 | $51.16 | 1,038,700 | — | — |
| 2008-12-19 | $30.14 | $53.25 | 2,087,500 | — | — |
| 2008-12-18 | $29.49 | $52.10 | 1,478,800 | — | — |
| 2008-12-17 | $29.99 | $52.98 | 1,773,900 | — | — |
| 2008-12-16 | $31.71 | $55.33 | 1,882,800 | — | — |
| 2008-12-15 | $29.44 | $51.37 | 1,317,500 | — | — |
| 2008-12-12 | $30.20 | $52.70 | 1,181,400 | — | — |
| 2008-12-11 | $28.77 | $50.20 | 1,405,500 | — | — |
| 2008-12-10 | $29.61 | $51.67 | 835,800 | — | — |
| 2008-12-09 | $29.07 | $50.73 | 1,316,400 | — | — |
| 2008-12-08 | $29.52 | $51.51 | 948,300 | — | — |
| 2008-12-05 | $28.95 | $50.52 | 1,148,700 | — | — |
| 2008-12-04 | $27.00 | $47.12 | 1,202,700 | — | — |
| 2008-12-03 | $28.28 | $49.35 | 1,690,400 | — | — |
| 2008-12-02 | $27.66 | $48.27 | 1,416,800 | — | — |
| 2008-12-01 | $25.21 | $43.99 | 1,159,800 | — | — |
| 2008-11-28 | $29.24 | $51.02 | 717,300 | — | — |
| 2008-11-26 | $28.25 | $49.30 | 1,149,900 | — | — |
| 2008-11-25 | $27.60 | $48.16 | 1,281,500 | — | — |
| 2008-11-24 | $27.72 | $48.37 | 1,607,500 | — | — |
| 2008-11-21 | $24.51 | $42.77 | 2,018,200 | — | — |
| 2008-11-20 | $23.70 | $41.36 | 3,346,200 | — | — |
| 2008-11-19 | $25.28 | $44.11 | 3,239,500 | — | — |
| 2008-11-18 | $26.36 | $46.00 | 1,842,200 | — | — |
| 2008-11-17 | $25.34 | $44.22 | 1,148,900 | — | — |
| 2008-11-14 | $26.23 | $45.77 | 966,600 | — | — |
| 2008-11-13 | $26.71 | $46.61 | 1,547,800 | — | — |
| 2008-11-12 | $23.16 | $40.41 | 790,000 | — | — |
| 2008-11-11 | $24.11 | $42.07 | 652,200 | — | — |
| 2008-11-10 | $24.20 | $42.23 | 987,300 | — | — |
| 2008-11-07 | $25.65 | $44.76 | 766,700 | — | — |
| 2008-11-06 | $24.67 | $43.05 | 836,100 | — | — |
| 2008-11-05 | $26.49 | $46.23 | 1,051,600 | — | — |
| 2008-11-04 | $27.45 | $47.90 | 1,133,200 | — | — |
| 2008-11-03 | $26.28 | $45.86 | 939,900 | — | — |
| 2008-10-31 | $25.99 | $45.35 | 1,307,700 | — | — |
| 2008-10-30 | $24.56 | $42.86 | 646,400 | — | — |
| 2008-10-29 | $24.03 | $41.93 | 1,148,300 | — | — |
| 2008-10-28 | $24.10 | $42.05 | 1,448,700 | — | — |
| 2008-10-27 | $21.50 | $37.52 | 1,310,700 | — | — |
| 2008-10-24 | $22.23 | $38.79 | 1,019,800 | — | — |
| 2008-10-23 | $22.77 | $39.73 | 1,422,500 | — | — |
| 2008-10-22 | $21.90 | $38.22 | 927,100 | — | — |
| 2008-10-21 | $23.15 | $40.40 | 880,700 | — | — |
| 2008-10-20 | $22.74 | $39.68 | 1,202,500 | — | — |
| 2008-10-17 | $22.37 | $39.04 | 1,068,500 | — | — |
| 2008-10-16 | $22.39 | $39.07 | 1,547,200 | — | — |
| 2008-10-15 | $22.13 | $38.62 | 1,291,600 | — | — |
| 2008-10-14 | $24.18 | $42.19 | 2,044,000 | — | — |
| 2008-10-13 | $22.87 | $39.91 | 1,363,500 | — | — |
| 2008-10-10 | $19.34 | $33.75 | 1,819,000 | — | — |
| 2008-10-09 | $18.80 | $32.81 | 1,994,300 | — | — |
| 2008-10-08 | $22.30 | $38.91 | 901,000 | — | — |
| 2008-10-07 | $22.55 | $39.35 | 1,075,600 | — | — |
| 2008-10-06 | $24.38 | $42.54 | 1,046,100 | — | — |
| 2008-10-03 | $25.44 | $44.39 | 888,700 | — | — |
| 2008-10-02 | $26.55 | $46.33 | 1,004,200 | — | — |
| 2008-10-01 | $29.66 | $51.76 | 852,600 | — | — |
| 2008-09-30 | $28.44 | $49.63 | 1,209,900 | — | — |
| 2008-09-29 | $26.01 | $45.39 | 1,197,100 | — | — |
| 2008-09-26 | $32.54 | $56.78 | 697,200 | — | — |
| 2008-09-25 | $31.15 | $54.36 | 922,400 | — | — |
| 2008-09-24 | $29.33 | $51.18 | 774,400 | — | — |
| 2008-09-23 | $29.39 | $51.29 | 826,800 | — | — |
| 2008-09-22 | $30.19 | $52.68 | 817,400 | — | — |
| 2008-09-19 | $33.60 | $58.63 | 18,600 | — | — |
| 2008-09-18 | $30.41 | $53.07 | 2,836,700 | — | — |
| 2008-09-17 | $26.90 | $46.94 | 2,368,200 | — | — |
| 2008-09-16 | $29.38 | $50.59 | 2,390,500 | — | — |
| 2008-09-15 | $28.51 | $49.09 | 1,777,100 | — | — |
| 2008-09-12 | $29.59 | $50.95 | 1,264,800 | — | — |
| 2008-09-11 | $29.68 | $51.10 | 2,125,700 | — | — |
| 2008-09-10 | $29.46 | $50.73 | 2,042,600 | — | — |
| 2008-09-09 | $29.86 | $51.41 | 2,731,900 | — | — |
| 2008-09-08 | $31.85 | $54.84 | 2,188,200 | — | — |
| 2008-09-05 | $30.56 | $52.62 | 1,886,000 | — | — |
| 2008-09-04 | $29.98 | $51.62 | 1,951,100 | — | — |
| 2008-09-03 | $30.85 | $53.12 | 1,145,900 | — | — |
| 2008-09-02 | $30.23 | $52.05 | 1,418,800 | — | — |
| 2008-08-29 | $29.64 | $51.04 | 1,065,500 | — | — |
| 2008-08-28 | $29.51 | $50.81 | 1,995,000 | — | — |
| 2008-08-27 | $28.88 | $49.73 | 1,191,500 | — | — |
| 2008-08-26 | $28.22 | $48.59 | 861,700 | — | — |
| 2008-08-25 | $27.64 | $47.59 | 763,000 | — | — |
| 2008-08-22 | $28.20 | $48.56 | 869,000 | — | — |
| 2008-08-21 | $27.37 | $47.13 | 811,900 | — | — |
| 2008-08-20 | $27.60 | $47.52 | 948,800 | — | — |
| 2008-08-19 | $27.46 | $47.28 | 1,214,200 | — | — |
| 2008-08-18 | $27.75 | $47.78 | 1,075,500 | — | — |
| 2008-08-15 | $28.69 | $49.40 | 1,262,500 | — | — |
| 2008-08-14 | $28.26 | $48.66 | 1,276,000 | — | — |
| 2008-08-13 | $27.46 | $47.28 | 1,252,800 | — | — |
| 2008-08-12 | $27.77 | $47.82 | 1,246,300 | — | — |
| 2008-08-11 | $28.47 | $49.02 | 1,160,800 | — | — |
| 2008-08-08 | $28.22 | $48.59 | 1,400,600 | — | — |
| 2008-08-07 | $27.35 | $47.09 | 2,079,800 | — | — |
| 2008-08-06 | $28.69 | $49.40 | 1,501,600 | — | — |
| 2008-08-05 | $28.87 | $49.71 | 1,316,200 | — | — |
| 2008-08-04 | $27.82 | $47.90 | 1,619,000 | — | — |
| 2008-08-01 | $27.82 | $47.90 | 1,427,800 | — | — |
| 2008-07-31 | $27.84 | $47.94 | 1,962,000 | — | — |
| 2008-07-30 | $27.55 | $47.44 | 1,385,700 | — | — |
| 2008-07-29 | $27.65 | $47.61 | 1,892,500 | — | — |
| 2008-07-28 | $26.09 | $44.92 | 1,577,300 | — | — |
| 2008-07-25 | $26.84 | $46.21 | 1,881,500 | — | — |
| 2008-07-24 | $27.02 | $46.52 | 2,848,400 | — | — |
| 2008-07-23 | $27.64 | $47.59 | 2,874,800 | — | — |
| 2008-07-22 | $26.93 | $46.37 | 2,951,700 | — | — |
| 2008-07-21 | $25.29 | $43.55 | 3,253,100 | — | — |
| 2008-07-18 | $25.06 | $43.15 | 2,892,400 | — | — |
| 2008-07-17 | $24.51 | $42.20 | 4,221,200 | — | — |
| 2008-07-16 | $23.04 | $39.67 | 2,863,600 | — | — |
| 2008-07-15 | $21.83 | $37.59 | 2,818,500 | — | — |
| 2008-07-14 | $22.38 | $38.53 | 2,175,400 | — | — |
| 2008-07-11 | $23.29 | $40.10 | 2,464,200 | — | — |
| 2008-07-10 | $23.72 | $40.84 | 2,383,300 | — | — |
| 2008-07-09 | $23.97 | $41.27 | 2,207,300 | — | — |
| 2008-07-08 | $25.35 | $43.65 | 2,480,700 | — | — |
| 2008-07-07 | $24.35 | $41.93 | 2,420,400 | — | — |
| 2008-07-03 | $25.08 | $43.18 | 1,387,800 | — | — |
| 2008-07-02 | $25.24 | $43.46 | 2,200,000 | — | — |
| 2008-07-01 | $25.20 | $43.39 | 4,035,200 | — | — |
| 2008-06-30 | $25.40 | $43.73 | 2,451,200 | — | — |
| 2008-06-27 | $26.09 | $44.92 | 3,692,700 | — | — |
| 2008-06-26 | $26.41 | $45.47 | 1,775,900 | — | — |
| 2008-06-25 | $26.96 | $46.42 | 2,181,500 | — | — |
| 2008-06-24 | $26.82 | $46.18 | 1,980,800 | — | — |
| 2008-06-23 | $26.83 | $46.20 | 3,116,300 | — | — |
| 2008-06-20 | $28.80 | $49.59 | 3,918,000 | — | — |
| 2008-06-19 | $28.60 | $49.24 | 3,073,200 | — | — |
| 2008-06-18 | $28.21 | $48.57 | 4,194,300 | — | — |
| 2008-06-17 | $29.77 | $50.59 | 2,550,800 | — | — |
| 2008-06-16 | $31.50 | $53.53 | 1,241,400 | — | — |
| 2008-06-13 | $31.60 | $53.70 | 1,890,200 | — | — |
| 2008-06-12 | $32.27 | $54.84 | 1,079,700 | — | — |
| 2008-06-11 | $32.06 | $54.48 | 1,274,700 | — | — |
| 2008-06-10 | $33.31 | $56.60 | 967,000 | — | — |
| 2008-06-09 | $33.29 | $56.57 | 1,144,700 | — | — |
| 2008-06-06 | $33.30 | $56.59 | 1,396,100 | — | — |
| 2008-06-05 | $35.05 | $59.56 | 820,600 | — | — |
| 2008-06-04 | $34.44 | $58.52 | 1,102,700 | — | — |
| 2008-06-03 | $34.37 | $58.40 | 898,800 | — | — |
| 2008-06-02 | $34.74 | $59.03 | 840,900 | — | — |
| 2008-05-30 | $35.02 | $59.51 | 962,800 | — | — |
| 2008-05-29 | $35.68 | $60.63 | 538,200 | — | — |
| 2008-05-28 | $35.05 | $59.56 | 595,500 | — | — |
| 2008-05-27 | $35.51 | $60.34 | 751,800 | — | — |
| 2008-05-23 | $35.05 | $59.56 | 780,500 | — | — |
| 2008-05-22 | $35.72 | $60.70 | 715,100 | — | — |
| 2008-05-21 | $35.34 | $60.05 | 1,088,600 | — | — |
| 2008-05-20 | $35.52 | $60.36 | 693,100 | — | — |
| 2008-05-19 | $35.65 | $60.58 | 782,100 | — | — |
| 2008-05-16 | $35.51 | $60.34 | 716,800 | — | — |
| 2008-05-15 | $36.12 | $61.38 | 652,600 | — | — |
| 2008-05-14 | $36.04 | $61.24 | 724,000 | — | — |
| 2008-05-13 | $35.48 | $60.29 | 1,113,700 | — | — |
| 2008-05-12 | $35.56 | $60.43 | 1,014,200 | — | — |
| 2008-05-09 | $35.03 | $59.53 | 987,200 | — | — |
| 2008-05-08 | $35.03 | $59.53 | 1,598,000 | — | — |
| 2008-05-07 | $35.40 | $60.15 | 1,218,200 | — | — |
| 2008-05-06 | $36.34 | $61.75 | 1,020,600 | — | — |
| 2008-05-05 | $36.36 | $61.79 | 1,314,200 | — | — |
| 2008-05-02 | $36.75 | $62.45 | 983,300 | — | — |
| 2008-05-01 | $36.38 | $61.82 | 1,516,000 | — | — |
| 2008-04-30 | $35.90 | $61.00 | 1,505,700 | — | — |
| 2008-04-29 | $37.53 | $63.77 | 843,900 | — | — |
| 2008-04-28 | $37.95 | $64.49 | 684,000 | — | — |
| 2008-04-25 | $37.79 | $64.22 | 969,000 | — | — |
| 2008-04-24 | $38.26 | $65.01 | 902,100 | — | — |
| 2008-04-23 | $37.36 | $63.49 | 986,900 | — | — |
| 2008-04-22 | $36.73 | $62.41 | 706,300 | — | — |
| 2008-04-21 | $37.39 | $63.54 | 672,300 | — | — |
| 2008-04-18 | $37.84 | $64.30 | 961,700 | — | — |
| 2008-04-17 | $37.49 | $63.71 | 1,151,900 | — | — |
| 2008-04-16 | $37.59 | $63.88 | 1,099,400 | — | — |
| 2008-04-15 | $37.04 | $62.94 | 922,300 | — | — |
| 2008-04-14 | $36.18 | $61.48 | 1,585,500 | — | — |
| 2008-04-11 | $37.44 | $63.62 | 1,002,700 | — | — |
| 2008-04-10 | $37.78 | $64.20 | 1,197,600 | — | — |
| 2008-04-09 | $37.77 | $64.18 | 1,318,500 | — | — |
| 2008-04-08 | $38.63 | $65.64 | 1,023,400 | — | — |
| 2008-04-07 | $39.20 | $66.61 | 828,500 | — | — |
| 2008-04-04 | $38.81 | $65.95 | 831,600 | — | — |
| 2008-04-03 | $39.61 | $67.31 | 944,300 | — | — |
| 2008-04-02 | $39.97 | $67.92 | 1,123,700 | — | — |
| 2008-04-01 | $39.72 | $67.50 | 1,399,900 | — | — |
| 2008-03-31 | $38.04 | $64.64 | 1,769,100 | — | — |
| 2008-03-28 | $37.78 | $64.20 | 962,500 | — | — |
| 2008-03-27 | $37.71 | $64.08 | 1,148,300 | — | — |
| 2008-03-26 | $38.12 | $64.78 | 861,800 | — | — |
| 2008-03-25 | $38.82 | $65.97 | 1,232,100 | — | — |
| 2008-03-24 | $39.00 | $66.27 | 852,600 | — | — |
| 2008-03-20 | $39.71 | $67.48 | 1,449,400 | — | — |
| 2008-03-19 | $37.84 | $64.30 | 1,478,200 | — | — |
| 2008-03-18 | $38.06 | $64.67 | 1,729,800 | — | — |
| 2008-03-17 | $37.32 | $62.75 | 1,665,000 | — | — |
| 2008-03-14 | $37.02 | $62.25 | 1,912,800 | — | — |
| 2008-03-13 | $38.00 | $63.90 | 1,139,800 | — | — |
| 2008-03-12 | $38.10 | $64.07 | 1,365,000 | — | — |
| 2008-03-11 | $38.71 | $65.09 | 1,238,200 | — | — |
| 2008-03-10 | $36.73 | $61.76 | 928,500 | — | — |
| 2008-03-07 | $37.12 | $62.42 | 1,239,400 | — | — |
| 2008-03-06 | $36.75 | $61.80 | 1,248,200 | — | — |
| 2008-03-05 | $37.08 | $62.35 | 1,290,800 | — | — |
| 2008-03-04 | $37.11 | $62.40 | 1,187,700 | — | — |
| 2008-03-03 | $36.95 | $62.13 | 1,221,800 | — | — |
| 2008-02-29 | $37.17 | $62.50 | 1,559,300 | — | — |
| 2008-02-28 | $38.17 | $64.18 | 698,500 | — | — |
| 2008-02-27 | $39.41 | $66.27 | 702,200 | — | — |
| 2008-02-26 | $38.93 | $65.46 | 653,900 | — | — |
| 2008-02-25 | $38.65 | $64.99 | 794,500 | — | — |
| 2008-02-22 | $38.13 | $64.12 | 1,118,500 | — | — |
| 2008-02-21 | $37.94 | $63.80 | 625,700 | — | — |
| 2008-02-20 | $38.42 | $64.60 | 838,500 | — | — |
| 2008-02-19 | $38.04 | $63.97 | 1,046,100 | — | — |
| 2008-02-15 | $38.11 | $64.08 | 996,500 | — | — |
| 2008-02-14 | $37.47 | $63.01 | 939,200 | — | — |
| 2008-02-13 | $37.82 | $63.60 | 846,500 | — | — |
| 2008-02-12 | $37.61 | $63.24 | 912,100 | — | — |
| 2008-02-11 | $37.50 | $63.06 | 1,214,000 | — | — |
| 2008-02-08 | $37.78 | $63.53 | 685,700 | — | — |
| 2008-02-07 | $38.03 | $63.95 | 987,700 | — | — |
| 2008-02-06 | $37.81 | $63.58 | 1,096,000 | — | — |
| 2008-02-05 | $37.78 | $63.53 | 748,000 | — | — |
| 2008-02-04 | $38.74 | $65.14 | 578,200 | — | — |
| 2008-02-01 | $38.84 | $65.31 | 877,400 | — | — |
| 2008-01-31 | $38.54 | $64.81 | 1,377,300 | — | — |
| 2008-01-30 | $38.30 | $64.40 | 1,275,100 | — | — |
| 2008-01-29 | $38.47 | $64.69 | 993,700 | — | — |
| 2008-01-28 | $37.66 | $63.33 | 1,389,900 | — | — |
| 2008-01-25 | $35.49 | $59.68 | 827,700 | — | — |
| 2008-01-24 | $36.86 | $61.98 | 1,540,600 | — | — |
| 2008-01-23 | $37.13 | $62.44 | 1,345,300 | — | — |
| 2008-01-22 | $35.28 | $59.32 | 1,273,300 | — | — |
| 2008-01-18 | $35.10 | $59.02 | 1,242,700 | — | — |
| 2008-01-17 | $35.81 | $60.22 | 835,100 | — | — |
| 2008-01-16 | $37.22 | $62.59 | 812,700 | — | — |
| 2008-01-15 | $36.94 | $62.12 | 714,000 | — | — |
| 2008-01-14 | $37.82 | $63.60 | 461,500 | — | — |
| 2008-01-11 | $37.66 | $63.33 | 756,100 | — | — |
| 2008-01-10 | $38.15 | $64.15 | 1,047,700 | — | — |
| 2008-01-09 | $37.35 | $62.81 | 994,300 | — | — |
| 2008-01-08 | $36.65 | $61.63 | 879,300 | — | — |
| 2008-01-07 | $38.10 | $64.07 | 861,900 | — | — |
| 2008-01-04 | $37.79 | $63.55 | 903,200 | — | — |
| 2008-01-03 | $38.04 | $63.97 | 691,300 | — | — |
| 2008-01-02 | $38.33 | $64.45 | 1,223,800 | — | — |