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
- 1973-02-21 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 | $25.61 | $51.02 | 2,000,200 | — | — |
| 2008-12-30 | $25.14 | $50.08 | 1,555,700 | — | — |
| 2008-12-29 | $24.00 | $47.81 | 2,538,700 | — | — |
| 2008-12-26 | $24.99 | $49.78 | 1,542,800 | — | — |
| 2008-12-24 | $23.50 | $46.82 | 873,000 | — | — |
| 2008-12-23 | $24.46 | $48.73 | 2,148,300 | — | — |
| 2008-12-22 | $23.57 | $46.95 | 2,236,200 | — | — |
| 2008-12-19 | $26.24 | $52.27 | 2,823,200 | — | — |
| 2008-12-18 | $27.10 | $53.99 | 3,989,100 | — | — |
| 2008-12-17 | $29.00 | $57.77 | 4,921,800 | — | — |
| 2008-12-16 | $26.87 | $53.53 | 3,274,600 | — | — |
| 2008-12-15 | $25.12 | $50.04 | 3,976,000 | — | — |
| 2008-12-12 | $26.65 | $53.09 | 3,982,500 | — | — |
| 2008-12-11 | $25.06 | $49.92 | 4,776,300 | — | — |
| 2008-12-10 | $27.29 | $54.37 | 5,380,500 | — | — |
| 2008-12-09 | $23.13 | $46.08 | 4,499,800 | — | — |
| 2008-12-08 | $23.90 | $47.61 | 5,883,400 | — | — |
| 2008-12-05 | $19.80 | $39.44 | 2,619,100 | — | — |
| 2008-12-04 | $18.31 | $36.48 | 3,519,200 | — | — |
| 2008-12-03 | $19.84 | $39.52 | 3,540,600 | — | — |
| 2008-12-02 | $20.61 | $41.06 | 5,107,900 | — | — |
| 2008-12-01 | $18.78 | $37.41 | 4,230,500 | — | — |
| 2008-11-28 | $23.75 | $47.31 | 2,612,400 | — | — |
| 2008-11-26 | $24.39 | $48.59 | 5,979,700 | — | — |
| 2008-11-25 | $21.34 | $42.51 | 4,582,500 | — | — |
| 2008-11-24 | $20.68 | $41.20 | 6,024,500 | — | — |
| 2008-11-21 | $17.90 | $35.66 | 7,539,900 | — | — |
| 2008-11-20 | $14.11 | $28.11 | 7,255,400 | — | — |
| 2008-11-19 | $16.51 | $32.89 | 4,905,200 | — | — |
| 2008-11-18 | $18.63 | $37.11 | 6,126,600 | — | — |
| 2008-11-17 | $19.65 | $39.15 | 4,451,000 | — | — |
| 2008-11-14 | $20.27 | $40.38 | 3,754,900 | — | — |
| 2008-11-13 | $21.96 | $43.75 | 8,132,700 | — | — |
| 2008-11-12 | $18.91 | $37.67 | 7,376,500 | — | — |
| 2008-11-11 | $21.58 | $42.81 | 7,532,600 | — | — |
| 2008-11-10 | $26.03 | $51.64 | 4,444,000 | — | — |
| 2008-11-07 | $25.48 | $50.55 | 6,453,000 | — | — |
| 2008-11-06 | $25.40 | $50.39 | 5,774,300 | — | — |
| 2008-11-05 | $30.46 | $60.43 | 5,604,200 | — | — |
| 2008-11-04 | $33.35 | $66.17 | 6,402,200 | — | — |
| 2008-11-03 | $30.14 | $59.80 | 6,318,400 | — | — |
| 2008-10-31 | $26.99 | $53.55 | 5,715,200 | — | — |
| 2008-10-30 | $26.70 | $52.97 | 7,016,700 | — | — |
| 2008-10-29 | $27.19 | $53.95 | 8,670,600 | — | — |
| 2008-10-28 | $28.70 | $56.94 | 7,418,400 | — | — |
| 2008-10-27 | $22.24 | $44.12 | 7,099,400 | — | — |
| 2008-10-24 | $24.56 | $48.73 | 9,248,800 | — | — |
| 2008-10-23 | $27.17 | $53.91 | 7,961,300 | — | — |
| 2008-10-22 | $30.29 | $60.10 | 6,087,400 | — | — |
| 2008-10-21 | $34.42 | $68.29 | 7,453,300 | — | — |
| 2008-10-20 | $36.47 | $72.36 | 9,468,000 | — | — |
| 2008-10-17 | $28.00 | $55.55 | 9,689,500 | — | — |
| 2008-10-16 | $27.28 | $54.12 | 8,833,200 | — | — |
| 2008-10-15 | $23.95 | $47.52 | 9,925,300 | — | — |
| 2008-10-14 | $32.67 | $64.82 | 5,389,400 | — | — |
| 2008-10-13 | $35.83 | $71.09 | 5,619,000 | — | — |
| 2008-10-10 | $30.00 | $59.52 | 9,615,800 | — | — |
| 2008-10-09 | $28.74 | $57.02 | 6,800,100 | — | — |
| 2008-10-08 | $33.26 | $65.99 | 13,747,500 | — | — |
| 2008-10-07 | $31.42 | $62.34 | 8,944,900 | — | — |
| 2008-10-06 | $36.43 | $72.28 | 9,177,100 | — | — |
| 2008-10-03 | $38.27 | $75.93 | 8,436,100 | — | — |
| 2008-10-02 | $37.77 | $74.94 | 7,592,600 | — | — |
| 2008-10-01 | $47.78 | $94.80 | 5,039,700 | — | — |
| 2008-09-30 | $52.94 | $105.03 | 5,762,700 | — | — |
| 2008-09-29 | $48.13 | $95.49 | 8,654,000 | — | — |
| 2008-09-26 | $59.89 | $118.82 | 3,913,800 | — | — |
| 2008-09-25 | $65.14 | $129.24 | 4,270,900 | — | — |
| 2008-09-24 | $68.31 | $135.53 | 2,735,000 | — | — |
| 2008-09-23 | $71.84 | $142.53 | 2,767,000 | — | — |
| 2008-09-22 | $76.52 | $151.82 | 3,187,100 | — | — |
| 2008-09-19 | $76.40 | $151.58 | 4,829,400 | — | — |
| 2008-09-18 | $69.22 | $137.33 | 3,906,700 | — | — |
| 2008-09-17 | $64.75 | $128.46 | 5,843,300 | — | — |
| 2008-09-16 | $75.33 | $149.46 | 5,111,900 | — | — |
| 2008-09-15 | $73.10 | $145.03 | 4,964,600 | — | — |
| 2008-09-12 | $81.59 | $161.87 | 5,943,600 | — | — |
| 2008-09-11 | $74.19 | $147.19 | 5,149,200 | — | — |
| 2008-09-10 | $71.96 | $142.77 | 5,057,400 | — | — |
| 2008-09-09 | $67.94 | $134.79 | 6,285,200 | — | — |
| 2008-09-08 | $76.85 | $152.47 | 4,302,300 | — | — |
| 2008-09-05 | $82.13 | $162.95 | 4,901,800 | — | — |
| 2008-09-04 | $80.97 | $160.64 | 5,366,600 | — | — |
| 2008-09-03 | $88.96 | $176.50 | 5,048,500 | — | — |
| 2008-09-02 | $92.49 | $183.50 | 4,683,100 | — | — |
| 2008-08-29 | $101.22 | $200.82 | 1,757,100 | — | — |
| 2008-08-28 | $101.57 | $201.52 | 2,315,400 | — | — |
| 2008-08-27 | $99.26 | $196.93 | 2,270,400 | — | — |
| 2008-08-26 | $97.37 | $193.18 | 2,938,000 | — | — |
| 2008-08-25 | $96.96 | $192.37 | 2,376,400 | — | — |
| 2008-08-22 | $99.37 | $197.15 | 2,382,200 | — | — |
| 2008-08-21 | $99.85 | $198.10 | 3,410,900 | — | — |
| 2008-08-20 | $99.18 | $196.77 | 3,165,700 | — | — |
| 2008-08-19 | $94.18 | $186.85 | 3,068,000 | — | — |
| 2008-08-18 | $95.04 | $188.56 | 3,040,700 | — | — |
| 2008-08-15 | $94.51 | $187.51 | 2,918,200 | — | — |
| 2008-08-14 | $96.99 | $192.43 | 5,718,700 | — | — |
| 2008-08-13 | $93.67 | $185.84 | 3,689,900 | — | — |
| 2008-08-12 | $86.77 | $171.98 | 3,196,900 | — | — |
| 2008-08-11 | $85.90 | $170.25 | 3,726,200 | — | — |
| 2008-08-08 | $90.26 | $178.89 | 3,620,400 | — | — |
| 2008-08-07 | $90.74 | $179.85 | 3,379,400 | — | — |
| 2008-08-06 | $95.12 | $188.53 | 4,355,200 | — | — |
| 2008-08-05 | $94.05 | $186.41 | 11,591,200 | — | — |
| 2008-08-04 | $100.79 | $199.77 | 4,471,600 | — | — |
| 2008-08-01 | $105.96 | $210.01 | 4,348,100 | — | — |
| 2008-07-31 | $108.41 | $214.87 | 5,532,700 | — | — |
| 2008-07-30 | $116.00 | $229.91 | 5,765,900 | — | — |
| 2008-07-29 | $105.80 | $209.69 | 4,265,900 | — | — |
| 2008-07-28 | $101.13 | $200.44 | 3,501,900 | — | — |
| 2008-07-25 | $98.01 | $194.26 | 3,541,700 | — | — |
| 2008-07-24 | $93.00 | $184.33 | 4,923,500 | — | — |
| 2008-07-23 | $95.06 | $188.41 | 4,450,500 | — | — |
| 2008-07-22 | $100.74 | $199.67 | 3,443,600 | — | — |
| 2008-07-21 | $104.79 | $207.69 | 4,523,300 | — | — |
| 2008-07-18 | $98.23 | $194.69 | 6,272,700 | — | — |
| 2008-07-17 | $97.25 | $192.75 | 7,757,500 | — | — |
| 2008-07-16 | $104.02 | $206.17 | 15,784,300 | — | — |
| 2008-07-15 | $111.46 | $220.91 | 4,892,400 | — | — |
| 2008-07-14 | $113.44 | $224.84 | 2,638,900 | — | — |
| 2008-07-11 | $109.41 | $216.85 | 3,587,500 | — | — |
| 2008-07-10 | $107.87 | $213.80 | 5,614,200 | — | — |
| 2008-07-09 | $105.78 | $209.66 | 9,375,200 | — | — |
| 2008-07-08 | $91.94 | $182.22 | 7,582,900 | — | — |
| 2008-07-07 | $98.35 | $194.93 | 4,467,500 | — | — |
| 2008-07-03 | $93.57 | $185.46 | 4,998,800 | — | — |
| 2008-07-02 | $95.67 | $189.62 | 8,156,700 | — | — |
| 2008-07-01 | $115.60 | $229.12 | 3,892,600 | — | — |
| 2008-06-30 | $119.19 | $236.23 | 4,064,100 | — | — |
| 2008-06-27 | $111.32 | $220.64 | 2,396,900 | — | — |
| 2008-06-26 | $109.60 | $217.23 | 3,097,000 | — | — |
| 2008-06-25 | $113.27 | $224.50 | 3,423,300 | — | — |
| 2008-06-24 | $114.50 | $226.94 | 5,683,200 | — | — |
| 2008-06-23 | $111.27 | $220.54 | 4,873,400 | — | — |
| 2008-06-20 | $100.41 | $199.01 | 2,908,200 | — | — |
| 2008-06-19 | $105.86 | $209.81 | 2,403,200 | — | — |
| 2008-06-18 | $105.50 | $209.10 | 2,750,700 | — | — |
| 2008-06-17 | $104.18 | $206.48 | 2,668,200 | — | — |
| 2008-06-16 | $101.04 | $200.26 | 2,242,100 | — | — |
| 2008-06-13 | $101.58 | $201.33 | 1,758,200 | — | — |
| 2008-06-12 | $97.23 | $192.71 | 2,977,000 | — | — |
| 2008-06-11 | $95.61 | $189.50 | 3,564,400 | — | — |
| 2008-06-10 | $99.60 | $197.41 | 3,360,200 | — | — |
| 2008-06-09 | $106.60 | $211.28 | 2,059,000 | — | — |
| 2008-06-06 | $104.35 | $206.82 | 2,058,300 | — | — |
| 2008-06-05 | $108.80 | $215.64 | 3,457,600 | — | — |
| 2008-06-04 | $102.00 | $202.16 | 3,022,300 | — | — |
| 2008-06-03 | $105.90 | $209.89 | 3,219,400 | — | — |
| 2008-06-02 | $107.52 | $213.10 | 2,433,900 | — | — |
| 2008-05-30 | $106.70 | $211.48 | 5,727,200 | — | — |
| 2008-05-29 | $101.09 | $200.36 | 3,969,500 | — | — |
| 2008-05-28 | $107.00 | $212.07 | 5,350,200 | — | — |
| 2008-05-27 | $97.04 | $192.33 | 3,545,200 | — | — |
| 2008-05-23 | $93.75 | $185.81 | 2,204,100 | — | — |
| 2008-05-22 | $94.04 | $186.39 | 2,741,500 | — | — |
| 2008-05-21 | $92.99 | $184.31 | 3,122,200 | — | — |
| 2008-05-20 | $97.42 | $193.00 | 2,275,800 | — | — |
| 2008-05-19 | $93.85 | $185.93 | 3,251,800 | — | — |
| 2008-05-16 | $97.54 | $193.24 | 2,410,500 | — | — |
| 2008-05-15 | $95.50 | $189.18 | 7,613,000 | — | — |
| 2008-05-14 | $91.95 | $182.15 | 2,994,400 | — | — |
| 2008-05-13 | $93.39 | $185.02 | 3,821,800 | — | — |
| 2008-05-12 | $90.28 | $178.84 | 2,432,000 | — | — |
| 2008-05-09 | $89.91 | $178.12 | 3,529,200 | — | — |
| 2008-05-08 | $91.01 | $180.30 | 3,961,000 | — | — |
| 2008-05-07 | $87.31 | $172.97 | 4,699,400 | — | — |
| 2008-05-06 | $87.97 | $174.29 | 7,862,400 | — | — |
| 2008-05-05 | $83.61 | $165.64 | 3,790,000 | — | — |
| 2008-05-02 | $78.79 | $156.10 | 4,285,200 | — | — |
| 2008-05-01 | $77.40 | $153.35 | 4,156,400 | — | — |
| 2008-04-30 | $80.20 | $158.88 | 3,468,600 | — | — |
| 2008-04-29 | $79.93 | $158.34 | 3,795,000 | — | — |
| 2008-04-28 | $83.32 | $165.07 | 2,466,600 | — | — |
| 2008-04-25 | $81.66 | $161.78 | 2,092,000 | — | — |
| 2008-04-24 | $78.92 | $156.35 | 2,922,000 | — | — |
| 2008-04-23 | $80.23 | $158.94 | 2,246,600 | — | — |
| 2008-04-22 | $80.67 | $159.82 | 2,727,200 | — | — |
| 2008-04-21 | $80.45 | $159.38 | 3,271,000 | — | — |
| 2008-04-18 | $81.65 | $161.77 | 3,109,600 | — | — |
| 2008-04-17 | $79.03 | $156.56 | 5,034,000 | — | — |
| 2008-04-16 | $75.13 | $148.84 | 3,830,000 | — | — |
| 2008-04-15 | $73.74 | $146.08 | 3,340,600 | — | — |
| 2008-04-14 | $73.96 | $146.51 | 3,940,800 | — | — |
| 2008-04-11 | $70.90 | $140.47 | 2,558,200 | — | — |
| 2008-04-10 | $70.61 | $139.90 | 3,487,600 | — | — |
| 2008-04-09 | $71.32 | $141.29 | 2,703,200 | — | — |
| 2008-04-08 | $72.27 | $143.17 | 2,533,000 | — | — |
| 2008-04-07 | $70.71 | $140.08 | 3,540,400 | — | — |
| 2008-04-04 | $68.67 | $136.03 | 3,059,400 | — | — |
| 2008-04-03 | $66.37 | $131.49 | 3,488,200 | — | — |
| 2008-04-02 | $66.50 | $131.73 | 3,791,000 | — | — |
| 2008-04-01 | $63.73 | $126.26 | 5,115,000 | — | — |
| 2008-03-31 | $59.91 | $118.69 | 2,740,400 | — | — |
| 2008-03-28 | $61.06 | $120.98 | 2,415,600 | — | — |
| 2008-03-27 | $60.47 | $119.81 | 2,741,200 | — | — |
| 2008-03-26 | $61.83 | $122.48 | 3,358,400 | — | — |
| 2008-03-25 | $58.94 | $116.76 | 2,638,000 | — | — |
| 2008-03-24 | $58.47 | $115.83 | 2,297,600 | — | — |
| 2008-03-20 | $56.97 | $112.87 | 5,166,200 | — | — |
| 2008-03-19 | $53.85 | $106.68 | 4,258,000 | — | — |
| 2008-03-18 | $59.04 | $116.97 | 3,434,000 | — | — |
| 2008-03-17 | $55.60 | $110.15 | 2,971,600 | — | — |
| 2008-03-14 | $59.41 | $117.70 | 3,016,400 | — | — |
| 2008-03-13 | $60.08 | $119.02 | 3,519,600 | — | — |
| 2008-03-12 | $58.93 | $116.75 | 3,049,800 | — | — |
| 2008-03-11 | $56.90 | $112.73 | 3,741,600 | — | — |
| 2008-03-10 | $52.58 | $104.18 | 4,099,600 | — | — |
| 2008-03-07 | $56.21 | $111.35 | 3,096,200 | — | — |
| 2008-03-06 | $58.89 | $116.67 | 1,817,200 | — | — |
| 2008-03-05 | $61.49 | $121.83 | 2,571,200 | — | — |
| 2008-03-04 | $59.59 | $118.05 | 4,189,000 | — | — |
| 2008-03-03 | $60.96 | $120.76 | 3,448,200 | — | — |
| 2008-02-29 | $59.73 | $118.33 | 3,552,600 | — | — |
| 2008-02-28 | $63.47 | $125.73 | 2,616,400 | — | — |
| 2008-02-27 | $62.04 | $122.90 | 2,559,200 | — | — |
| 2008-02-26 | $62.48 | $123.78 | 3,275,200 | — | — |
| 2008-02-25 | $63.06 | $124.92 | 3,646,600 | — | — |
| 2008-02-22 | $60.95 | $120.74 | 7,267,000 | — | — |
| 2008-02-21 | $59.88 | $118.63 | 5,011,000 | — | — |
| 2008-02-20 | $61.04 | $120.93 | 4,168,800 | — | — |
| 2008-02-19 | $61.13 | $121.10 | 6,250,600 | — | — |
| 2008-02-15 | $58.78 | $116.45 | 2,314,600 | — | — |
| 2008-02-14 | $57.98 | $114.86 | 2,644,600 | — | — |
| 2008-02-13 | $58.35 | $115.60 | 2,941,200 | — | — |
| 2008-02-12 | $57.57 | $113.88 | 4,817,800 | — | — |
| 2008-02-11 | $58.15 | $115.02 | 8,200,800 | — | — |
| 2008-02-08 | $54.03 | $106.88 | 5,195,000 | — | — |
| 2008-02-07 | $50.65 | $100.18 | 2,602,400 | — | — |
| 2008-02-06 | $49.67 | $98.25 | 2,520,200 | — | — |
| 2008-02-05 | $49.19 | $97.30 | 2,224,600 | — | — |
| 2008-02-04 | $51.86 | $102.58 | 2,469,400 | — | — |
| 2008-02-01 | $52.65 | $104.15 | 2,597,200 | — | — |
| 2008-01-31 | $51.00 | $100.88 | 3,380,800 | — | — |
| 2008-01-30 | $48.79 | $96.51 | 4,763,000 | — | — |
| 2008-01-29 | $49.04 | $97.01 | 1,682,000 | — | — |
| 2008-01-28 | $49.53 | $97.97 | 1,686,000 | — | — |
| 2008-01-25 | $47.90 | $94.74 | 3,153,000 | — | — |
| 2008-01-24 | $47.47 | $93.91 | 3,595,000 | — | — |
| 2008-01-23 | $44.95 | $88.91 | 7,504,800 | — | — |
| 2008-01-22 | $45.54 | $90.07 | 5,885,800 | — | — |
| 2008-01-18 | $45.92 | $90.83 | 5,790,800 | — | — |
| 2008-01-17 | $42.65 | $84.37 | 5,540,400 | — | — |
| 2008-01-16 | $43.24 | $85.53 | 5,188,800 | — | — |
| 2008-01-15 | $45.70 | $90.40 | 2,311,200 | — | — |
| 2008-01-14 | $47.38 | $93.73 | 2,256,000 | — | — |
| 2008-01-11 | $44.67 | $88.36 | 1,929,200 | — | — |
| 2008-01-10 | $45.54 | $90.09 | 2,318,400 | — | — |
| 2008-01-09 | $44.54 | $88.11 | 2,650,400 | — | — |
| 2008-01-08 | $44.52 | $88.06 | 2,737,600 | — | — |
| 2008-01-07 | $44.94 | $88.90 | 5,843,200 | — | — |
| 2008-01-04 | $47.93 | $94.81 | 2,114,400 | — | — |
| 2008-01-03 | $50.31 | $99.51 | 2,393,000 | — | — |
| 2008-01-02 | $48.29 | $95.51 | 2,728,800 | — | — |