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 | $26.73 | $47.84 | 2,218,400 | — | — |
| 2008-12-30 | $25.53 | $45.69 | 2,032,900 | — | — |
| 2008-12-29 | $24.27 | $43.43 | 1,693,300 | — | — |
| 2008-12-26 | $25.12 | $44.96 | 924,700 | — | — |
| 2008-12-24 | $24.99 | $44.72 | 627,600 | — | — |
| 2008-12-23 | $24.84 | $44.45 | 2,314,400 | — | — |
| 2008-12-22 | $24.85 | $44.47 | 2,744,600 | — | — |
| 2008-12-19 | $26.51 | $47.44 | 4,420,700 | — | — |
| 2008-12-18 | $25.36 | $45.38 | 4,150,700 | — | — |
| 2008-12-17 | $26.05 | $46.62 | 3,060,300 | — | — |
| 2008-12-16 | $25.39 | $45.44 | 4,927,900 | — | — |
| 2008-12-15 | $24.03 | $43.00 | 2,925,000 | — | — |
| 2008-12-12 | $24.87 | $44.51 | 3,514,500 | — | — |
| 2008-12-11 | $24.92 | $44.60 | 5,896,000 | — | — |
| 2008-12-10 | $26.83 | $48.02 | 3,633,500 | — | — |
| 2008-12-09 | $26.87 | $48.09 | 5,295,100 | — | — |
| 2008-12-08 | $25.19 | $45.08 | 4,169,600 | — | — |
| 2008-12-05 | $23.19 | $41.50 | 3,258,500 | — | — |
| 2008-12-04 | $22.51 | $40.28 | 3,946,500 | — | — |
| 2008-12-03 | $24.57 | $43.97 | 4,768,600 | — | — |
| 2008-12-02 | $23.44 | $41.95 | 3,585,000 | — | — |
| 2008-12-01 | $22.51 | $40.28 | 4,744,000 | — | — |
| 2008-11-28 | $25.58 | $45.78 | 1,411,800 | — | — |
| 2008-11-26 | $24.56 | $43.95 | 4,443,500 | — | — |
| 2008-11-25 | $23.62 | $42.27 | 4,892,900 | — | — |
| 2008-11-24 | $22.49 | $40.25 | 5,665,300 | — | — |
| 2008-11-21 | $20.58 | $36.83 | 5,300,900 | — | — |
| 2008-11-20 | $17.78 | $31.82 | 6,383,100 | — | — |
| 2008-11-19 | $19.65 | $35.17 | 6,397,900 | — | — |
| 2008-11-18 | $21.05 | $37.36 | 5,802,800 | — | — |
| 2008-11-17 | $20.60 | $36.56 | 4,011,800 | — | — |
| 2008-11-14 | $21.59 | $38.32 | 5,565,900 | — | — |
| 2008-11-13 | $22.59 | $40.09 | 7,099,600 | — | — |
| 2008-11-12 | $19.81 | $35.16 | 4,545,200 | — | — |
| 2008-11-11 | $21.82 | $38.72 | 4,279,900 | — | — |
| 2008-11-10 | $22.44 | $39.83 | 5,525,000 | — | — |
| 2008-11-07 | $24.59 | $43.64 | 3,454,600 | — | — |
| 2008-11-06 | $23.07 | $40.94 | 6,118,600 | — | — |
| 2008-11-05 | $26.81 | $47.58 | 3,748,800 | — | — |
| 2008-11-04 | $28.87 | $51.24 | 4,751,500 | — | — |
| 2008-11-03 | $26.43 | $46.91 | 5,426,700 | — | — |
| 2008-10-31 | $26.15 | $46.41 | 11,154,100 | — | — |
| 2008-10-30 | $31.68 | $56.22 | 3,757,800 | — | — |
| 2008-10-29 | $31.14 | $55.27 | 4,479,400 | — | — |
| 2008-10-28 | $30.46 | $54.06 | 4,025,100 | — | — |
| 2008-10-27 | $26.75 | $47.47 | 3,876,000 | — | — |
| 2008-10-24 | $26.95 | $47.83 | 4,819,900 | — | — |
| 2008-10-23 | $28.75 | $51.02 | 5,165,900 | — | — |
| 2008-10-22 | $30.45 | $54.04 | 5,642,200 | — | — |
| 2008-10-21 | $32.61 | $57.87 | 5,956,700 | — | — |
| 2008-10-20 | $34.50 | $61.23 | 3,030,500 | — | — |
| 2008-10-17 | $32.21 | $57.16 | 4,861,000 | — | — |
| 2008-10-16 | $32.70 | $58.03 | 5,556,800 | — | — |
| 2008-10-15 | $30.07 | $53.37 | 4,360,500 | — | — |
| 2008-10-14 | $35.00 | $62.12 | 5,397,700 | — | — |
| 2008-10-13 | $39.05 | $69.30 | 4,665,000 | — | — |
| 2008-10-10 | $31.99 | $56.77 | 7,206,800 | — | — |
| 2008-10-09 | $32.65 | $57.95 | 4,707,200 | — | — |
| 2008-10-08 | $35.35 | $62.74 | 6,738,700 | — | — |
| 2008-10-07 | $34.94 | $62.01 | 5,781,600 | — | — |
| 2008-10-06 | $36.08 | $64.03 | 5,505,600 | — | — |
| 2008-10-03 | $37.09 | $65.83 | 6,875,700 | — | — |
| 2008-10-02 | $38.14 | $67.69 | 5,973,500 | — | — |
| 2008-10-01 | $42.77 | $75.91 | 5,243,700 | — | — |
| 2008-09-30 | $43.72 | $77.59 | 7,678,800 | — | — |
| 2008-09-29 | $41.69 | $73.99 | 10,058,100 | — | — |
| 2008-09-26 | $46.03 | $81.69 | 9,265,400 | — | — |
| 2008-09-25 | $48.65 | $86.34 | 6,555,700 | — | — |
| 2008-09-24 | $53.09 | $94.22 | 3,491,500 | — | — |
| 2008-09-23 | $57.64 | $102.30 | 2,996,600 | — | — |
| 2008-09-22 | $57.75 | $102.49 | 3,888,800 | — | — |
| 2008-09-19 | $58.68 | $104.14 | 4,472,600 | — | — |
| 2008-09-18 | $54.41 | $96.56 | 4,103,100 | — | — |
| 2008-09-17 | $53.43 | $94.82 | 3,316,000 | — | — |
| 2008-09-16 | $57.36 | $101.80 | 4,471,500 | — | — |
| 2008-09-15 | $54.24 | $96.26 | 4,116,200 | — | — |
| 2008-09-12 | $58.45 | $103.73 | 2,054,500 | — | — |
| 2008-09-11 | $58.05 | $103.02 | 2,815,500 | — | — |
| 2008-09-10 | $56.64 | $100.52 | 4,269,100 | — | — |
| 2008-09-09 | $53.49 | $94.93 | 3,715,700 | — | — |
| 2008-09-08 | $60.23 | $106.89 | 3,024,500 | — | — |
| 2008-09-05 | $59.46 | $105.53 | 3,021,200 | — | — |
| 2008-09-04 | $58.10 | $103.11 | 3,603,000 | — | — |
| 2008-09-03 | $61.72 | $109.54 | 3,002,600 | — | — |
| 2008-09-02 | $63.61 | $112.89 | 2,692,000 | — | — |
| 2008-08-29 | $65.16 | $115.64 | 1,505,100 | — | — |
| 2008-08-28 | $67.37 | $119.56 | 1,883,700 | — | — |
| 2008-08-27 | $64.73 | $114.88 | 2,182,900 | — | — |
| 2008-08-26 | $64.58 | $114.61 | 3,051,500 | — | — |
| 2008-08-25 | $65.95 | $117.04 | 1,886,100 | — | — |
| 2008-08-22 | $66.49 | $118.00 | 1,905,200 | — | — |
| 2008-08-21 | $65.45 | $116.16 | 1,736,900 | — | — |
| 2008-08-20 | $67.51 | $119.81 | 2,405,200 | — | — |
| 2008-08-19 | $66.62 | $117.92 | 2,287,000 | — | — |
| 2008-08-18 | $68.79 | $121.76 | 1,403,700 | — | — |
| 2008-08-15 | $70.00 | $123.91 | 1,975,500 | — | — |
| 2008-08-14 | $70.99 | $125.66 | 1,850,400 | — | — |
| 2008-08-13 | $70.85 | $125.41 | 2,375,900 | — | — |
| 2008-08-12 | $70.51 | $124.81 | 2,537,200 | — | — |
| 2008-08-11 | $73.22 | $129.61 | 2,723,700 | — | — |
| 2008-08-08 | $69.77 | $123.50 | 2,438,700 | — | — |
| 2008-08-07 | $68.55 | $121.34 | 2,551,800 | — | — |
| 2008-08-06 | $70.24 | $124.33 | 2,813,400 | — | — |
| 2008-08-05 | $67.66 | $119.76 | 2,192,400 | — | — |
| 2008-08-04 | $66.17 | $117.13 | 2,782,300 | — | — |
| 2008-08-01 | $67.64 | $119.73 | 3,105,200 | — | — |
| 2008-07-31 | $66.34 | $117.43 | 4,901,600 | — | — |
| 2008-07-30 | $70.50 | $124.79 | 7,758,500 | — | — |
| 2008-07-29 | $66.02 | $116.86 | 3,442,000 | — | — |
| 2008-07-28 | $64.41 | $114.01 | 2,897,400 | — | — |
| 2008-07-25 | $66.03 | $116.88 | 2,017,700 | — | — |
| 2008-07-24 | $65.37 | $115.71 | 3,445,400 | — | — |
| 2008-07-23 | $69.74 | $123.45 | 3,673,100 | — | — |
| 2008-07-22 | $70.05 | $123.99 | 3,362,500 | — | — |
| 2008-07-21 | $69.31 | $122.68 | 2,881,200 | — | — |
| 2008-07-18 | $66.32 | $117.39 | 1,880,400 | — | — |
| 2008-07-17 | $67.32 | $119.16 | 2,834,800 | — | — |
| 2008-07-16 | $65.02 | $115.09 | 4,844,700 | — | — |
| 2008-07-15 | $63.47 | $112.35 | 5,677,300 | — | — |
| 2008-07-14 | $67.32 | $119.16 | 2,880,400 | — | — |
| 2008-07-11 | $65.95 | $116.74 | 3,011,500 | — | — |
| 2008-07-10 | $66.10 | $117.00 | 2,986,900 | — | — |
| 2008-07-09 | $65.13 | $115.29 | 3,473,700 | — | — |
| 2008-07-08 | $65.73 | $116.35 | 5,407,200 | — | — |
| 2008-07-07 | $64.05 | $113.37 | 5,099,100 | — | — |
| 2008-07-03 | $61.72 | $109.25 | 2,474,700 | — | — |
| 2008-07-02 | $61.77 | $109.34 | 4,170,100 | — | — |
| 2008-07-01 | $65.09 | $115.21 | 4,708,500 | — | — |
| 2008-06-30 | $65.52 | $115.98 | 3,247,400 | — | — |
| 2008-06-27 | $64.34 | $113.89 | 4,458,600 | — | — |
| 2008-06-26 | $66.70 | $118.06 | 5,162,200 | — | — |
| 2008-06-25 | $72.57 | $128.45 | 2,682,200 | — | — |
| 2008-06-24 | $70.85 | $125.41 | 2,954,600 | — | — |
| 2008-06-23 | $73.58 | $130.24 | 4,210,600 | — | — |
| 2008-06-20 | $70.66 | $125.07 | 2,687,000 | — | — |
| 2008-06-19 | $72.37 | $128.10 | 1,616,100 | — | — |
| 2008-06-18 | $71.87 | $127.22 | 2,091,500 | — | — |
| 2008-06-17 | $73.05 | $129.30 | 2,231,700 | — | — |
| 2008-06-16 | $73.87 | $130.76 | 3,635,500 | — | — |
| 2008-06-13 | $72.39 | $128.14 | 5,458,700 | — | — |
| 2008-06-12 | $69.38 | $122.81 | 7,551,400 | — | — |
| 2008-06-11 | $63.13 | $111.75 | 2,562,900 | — | — |
| 2008-06-10 | $65.50 | $115.94 | 2,013,000 | — | — |
| 2008-06-09 | $65.59 | $116.10 | 3,977,400 | — | — |
| 2008-06-06 | $67.08 | $118.74 | 3,020,500 | — | — |
| 2008-06-05 | $69.98 | $123.87 | 1,872,000 | — | — |
| 2008-06-04 | $70.29 | $124.42 | 1,700,300 | — | — |
| 2008-06-03 | $70.57 | $124.91 | 3,028,700 | — | — |
| 2008-06-02 | $70.76 | $125.25 | 2,127,200 | — | — |
| 2008-05-30 | $70.42 | $124.65 | 2,072,300 | — | — |
| 2008-05-29 | $69.85 | $123.64 | 1,617,400 | — | — |
| 2008-05-28 | $70.90 | $125.50 | 2,666,400 | — | — |
| 2008-05-27 | $67.55 | $119.57 | 2,541,300 | — | — |
| 2008-05-23 | $67.86 | $120.12 | 2,321,600 | — | — |
| 2008-05-22 | $69.35 | $122.76 | 1,924,300 | — | — |
| 2008-05-21 | $69.28 | $122.63 | 3,511,500 | — | — |
| 2008-05-20 | $69.80 | $123.33 | 3,906,500 | — | — |
| 2008-05-19 | $70.73 | $124.97 | 3,471,200 | — | — |
| 2008-05-16 | $73.15 | $129.25 | 3,179,500 | — | — |
| 2008-05-15 | $73.27 | $129.46 | 2,224,900 | — | — |
| 2008-05-14 | $71.98 | $127.18 | 3,926,700 | — | — |
| 2008-05-13 | $70.70 | $124.92 | 3,763,600 | — | — |
| 2008-05-12 | $68.01 | $120.17 | 3,469,500 | — | — |
| 2008-05-09 | $66.98 | $118.35 | 3,633,300 | — | — |
| 2008-05-08 | $68.12 | $120.36 | 2,790,800 | — | — |
| 2008-05-07 | $68.06 | $120.26 | 4,357,800 | — | — |
| 2008-05-06 | $69.43 | $122.68 | 5,099,100 | — | — |
| 2008-05-05 | $67.82 | $119.83 | 3,762,300 | — | — |
| 2008-05-02 | $67.13 | $118.61 | 4,405,100 | — | — |
| 2008-05-01 | $65.70 | $116.09 | 5,375,400 | — | — |
| 2008-04-30 | $62.65 | $110.70 | 8,954,800 | — | — |
| 2008-04-29 | $57.49 | $101.58 | 3,369,000 | — | — |
| 2008-04-28 | $58.02 | $102.52 | 4,040,000 | — | — |
| 2008-04-25 | $56.06 | $99.05 | 2,548,100 | — | — |
| 2008-04-24 | $54.54 | $96.37 | 1,882,400 | — | — |
| 2008-04-23 | $54.33 | $96.00 | 2,138,000 | — | — |
| 2008-04-22 | $54.00 | $95.41 | 2,903,400 | — | — |
| 2008-04-21 | $54.40 | $96.12 | 3,785,400 | — | — |
| 2008-04-18 | $55.23 | $97.59 | 6,561,900 | — | — |
| 2008-04-17 | $49.34 | $87.18 | 1,689,900 | — | — |
| 2008-04-16 | $49.21 | $86.95 | 3,463,100 | — | — |
| 2008-04-15 | $47.61 | $84.12 | 2,776,300 | — | — |
| 2008-04-14 | $47.46 | $83.86 | 2,127,300 | — | — |
| 2008-04-11 | $48.20 | $85.17 | 2,327,100 | — | — |
| 2008-04-10 | $50.51 | $89.25 | 1,491,700 | — | — |
| 2008-04-09 | $49.46 | $87.39 | 1,825,900 | — | — |
| 2008-04-08 | $51.23 | $90.52 | 1,257,400 | — | — |
| 2008-04-07 | $51.46 | $90.93 | 1,275,100 | — | — |
| 2008-04-04 | $51.67 | $91.30 | 2,669,200 | — | — |
| 2008-04-03 | $50.36 | $88.98 | 1,666,900 | — | — |
| 2008-04-02 | $50.38 | $89.02 | 2,443,700 | — | — |
| 2008-04-01 | $49.44 | $87.36 | 2,687,300 | — | — |
| 2008-03-31 | $46.82 | $82.73 | 3,151,300 | — | — |
| 2008-03-28 | $47.52 | $83.96 | 2,079,200 | — | — |
| 2008-03-27 | $47.87 | $84.58 | 2,718,600 | — | — |
| 2008-03-26 | $50.06 | $88.45 | 2,239,600 | — | — |
| 2008-03-25 | $52.07 | $92.00 | 1,689,400 | — | — |
| 2008-03-24 | $51.09 | $90.27 | 1,630,800 | — | — |
| 2008-03-20 | $49.06 | $86.68 | 2,853,000 | — | — |
| 2008-03-19 | $49.21 | $86.95 | 2,244,300 | — | — |
| 2008-03-18 | $51.32 | $90.68 | 2,471,200 | — | — |
| 2008-03-17 | $48.15 | $85.08 | 2,959,700 | — | — |
| 2008-03-14 | $49.34 | $87.18 | 2,720,600 | — | — |
| 2008-03-13 | $51.05 | $90.20 | 2,457,200 | — | — |
| 2008-03-12 | $50.52 | $89.26 | 3,039,200 | — | — |
| 2008-03-11 | $49.53 | $87.52 | 2,813,200 | — | — |
| 2008-03-10 | $45.80 | $80.92 | 3,502,600 | — | — |
| 2008-03-07 | $46.14 | $81.53 | 4,739,200 | — | — |
| 2008-03-06 | $48.22 | $85.20 | 1,595,200 | — | — |
| 2008-03-05 | $49.56 | $87.57 | 2,592,500 | — | — |
| 2008-03-04 | $48.91 | $86.42 | 3,354,200 | — | — |
| 2008-03-03 | $51.01 | $90.13 | 2,014,500 | — | — |
| 2008-02-29 | $50.38 | $89.02 | 2,540,900 | — | — |
| 2008-02-28 | $52.81 | $93.31 | 2,340,500 | — | — |
| 2008-02-27 | $52.90 | $93.47 | 1,647,100 | — | — |
| 2008-02-26 | $53.40 | $94.35 | 2,527,300 | — | — |
| 2008-02-25 | $53.10 | $93.82 | 2,726,700 | — | — |
| 2008-02-22 | $53.44 | $94.42 | 2,237,400 | — | — |
| 2008-02-21 | $51.97 | $91.83 | 2,284,700 | — | — |
| 2008-02-20 | $52.77 | $93.24 | 1,480,400 | — | — |
| 2008-02-19 | $52.24 | $92.08 | 1,955,600 | — | — |
| 2008-02-15 | $51.18 | $90.21 | 2,729,400 | — | — |
| 2008-02-14 | $51.40 | $90.60 | 2,950,400 | — | — |
| 2008-02-13 | $52.39 | $92.35 | 2,394,500 | — | — |
| 2008-02-12 | $50.13 | $88.36 | 3,436,400 | — | — |
| 2008-02-11 | $50.96 | $89.83 | 2,805,200 | — | — |
| 2008-02-08 | $49.23 | $86.78 | 3,691,900 | — | — |
| 2008-02-07 | $48.14 | $84.86 | 2,671,000 | — | — |
| 2008-02-06 | $47.02 | $82.88 | 2,887,200 | — | — |
| 2008-02-05 | $47.62 | $83.94 | 4,139,500 | — | — |
| 2008-02-04 | $49.98 | $88.10 | 4,339,300 | — | — |
| 2008-02-01 | $46.94 | $82.74 | 7,511,500 | — | — |
| 2008-01-31 | $48.35 | $85.23 | 4,731,000 | — | — |
| 2008-01-30 | $48.52 | $85.53 | 3,184,500 | — | — |
| 2008-01-29 | $48.31 | $85.16 | 4,039,100 | — | — |
| 2008-01-28 | $50.51 | $89.03 | 2,831,600 | — | — |
| 2008-01-25 | $49.02 | $86.41 | 4,563,200 | — | — |
| 2008-01-24 | $46.20 | $81.44 | 3,168,400 | — | — |
| 2008-01-23 | $45.33 | $79.90 | 5,890,500 | — | — |
| 2008-01-22 | $42.62 | $75.13 | 3,100,600 | — | — |
| 2008-01-18 | $42.92 | $75.65 | 4,393,100 | — | — |
| 2008-01-17 | $43.12 | $76.01 | 4,437,100 | — | — |
| 2008-01-16 | $46.03 | $81.14 | 4,181,700 | — | — |
| 2008-01-15 | $47.94 | $84.50 | 3,167,300 | — | — |
| 2008-01-14 | $51.71 | $91.15 | 2,390,300 | — | — |
| 2008-01-11 | $49.56 | $87.36 | 2,911,500 | — | — |
| 2008-01-10 | $52.68 | $92.86 | 5,520,200 | — | — |
| 2008-01-09 | $51.98 | $91.62 | 6,871,100 | — | — |
| 2008-01-08 | $54.58 | $96.21 | 4,246,400 | — | — |
| 2008-01-07 | $57.37 | $101.13 | 2,816,900 | — | — |
| 2008-01-04 | $59.18 | $104.32 | 2,543,400 | — | — |
| 2008-01-03 | $62.88 | $110.84 | 1,712,400 | — | — |
| 2008-01-02 | $61.78 | $108.90 | 2,840,400 | — | — |