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
- 1994-11-16 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 | $31.89 | $34.68 | 4,358,700 | — | — |
| 2008-12-30 | $30.86 | $33.56 | 3,036,800 | — | — |
| 2008-12-29 | $29.31 | $31.87 | 2,795,600 | — | — |
| 2008-12-26 | $29.48 | $32.06 | 1,518,500 | — | — |
| 2008-12-24 | $29.40 | $31.97 | 1,073,000 | — | — |
| 2008-12-23 | $29.00 | $31.54 | 3,420,900 | — | — |
| 2008-12-22 | $29.94 | $32.56 | 6,597,100 | — | — |
| 2008-12-19 | $30.97 | $33.68 | 10,084,700 | — | — |
| 2008-12-18 | $29.76 | $32.36 | 7,224,000 | — | — |
| 2008-12-17 | $29.47 | $32.05 | 7,529,800 | — | — |
| 2008-12-16 | $29.46 | $32.04 | 8,650,700 | — | — |
| 2008-12-15 | $26.11 | $28.39 | 9,638,300 | — | — |
| 2008-12-12 | $28.12 | $30.58 | 8,376,100 | — | — |
| 2008-12-11 | $27.85 | $30.29 | 11,452,000 | — | — |
| 2008-12-10 | $32.08 | $34.89 | 6,015,000 | — | — |
| 2008-12-09 | $32.88 | $35.76 | 6,697,300 | — | — |
| 2008-12-08 | $34.33 | $37.33 | 6,923,400 | — | — |
| 2008-12-05 | $32.72 | $35.58 | 8,768,100 | — | — |
| 2008-12-04 | $30.99 | $33.70 | 6,871,900 | — | — |
| 2008-12-03 | $31.59 | $34.35 | 8,683,100 | — | — |
| 2008-12-02 | $29.29 | $31.85 | 11,450,600 | — | — |
| 2008-12-01 | $27.13 | $29.50 | 9,953,500 | — | — |
| 2008-11-28 | $34.41 | $37.42 | 3,512,100 | — | — |
| 2008-11-26 | $34.62 | $37.65 | 7,798,400 | — | — |
| 2008-11-25 | $33.70 | $36.65 | 16,225,600 | — | — |
| 2008-11-24 | $31.75 | $34.53 | 12,006,800 | — | — |
| 2008-11-21 | $26.83 | $29.18 | 13,934,600 | — | — |
| 2008-11-20 | $25.19 | $27.39 | 13,772,800 | — | — |
| 2008-11-19 | $26.50 | $28.82 | 11,354,200 | — | — |
| 2008-11-18 | $29.25 | $31.81 | 11,656,900 | — | — |
| 2008-11-17 | $29.87 | $32.48 | 8,859,400 | — | — |
| 2008-11-14 | $31.19 | $33.92 | 9,574,400 | — | — |
| 2008-11-13 | $33.56 | $36.50 | 19,028,100 | — | — |
| 2008-11-12 | $30.04 | $32.67 | 9,614,800 | — | — |
| 2008-11-11 | $32.05 | $34.85 | 8,514,400 | — | — |
| 2008-11-10 | $32.56 | $35.41 | 6,774,000 | — | — |
| 2008-11-07 | $34.56 | $37.58 | 8,173,000 | — | — |
| 2008-11-06 | $34.80 | $37.84 | 12,139,900 | — | — |
| 2008-11-05 | $38.23 | $41.17 | 7,948,000 | — | — |
| 2008-11-04 | $42.82 | $46.11 | 6,637,500 | — | — |
| 2008-11-03 | $39.62 | $42.66 | 4,428,200 | — | — |
| 2008-10-31 | $39.12 | $42.13 | 8,133,000 | — | — |
| 2008-10-30 | $38.12 | $41.05 | 6,723,400 | — | — |
| 2008-10-29 | $37.85 | $40.76 | 10,110,800 | — | — |
| 2008-10-28 | $39.90 | $42.97 | 11,711,300 | — | — |
| 2008-10-27 | $34.40 | $37.04 | 8,435,200 | — | — |
| 2008-10-24 | $35.30 | $38.01 | 9,395,000 | — | — |
| 2008-10-23 | $35.71 | $38.45 | 10,028,100 | — | — |
| 2008-10-22 | $36.40 | $39.20 | 7,165,200 | — | — |
| 2008-10-21 | $38.88 | $41.87 | 7,020,200 | — | — |
| 2008-10-20 | $40.28 | $43.37 | 6,840,800 | — | — |
| 2008-10-17 | $39.92 | $42.99 | 13,834,700 | — | — |
| 2008-10-16 | $38.70 | $41.67 | 12,655,400 | — | — |
| 2008-10-15 | $37.76 | $40.66 | 12,223,300 | — | — |
| 2008-10-14 | $44.47 | $47.89 | 17,072,500 | — | — |
| 2008-10-13 | $39.74 | $42.79 | 8,189,600 | — | — |
| 2008-10-10 | $35.54 | $38.27 | 22,145,700 | — | — |
| 2008-10-09 | $33.41 | $35.98 | 12,993,300 | — | — |
| 2008-10-08 | $35.79 | $38.54 | 5,681,500 | — | — |
| 2008-10-07 | $37.56 | $40.45 | 6,954,200 | — | — |
| 2008-10-06 | $41.69 | $44.89 | 8,823,500 | — | — |
| 2008-10-03 | $44.90 | $48.35 | 7,627,400 | — | — |
| 2008-10-02 | $46.78 | $50.37 | 5,401,700 | — | — |
| 2008-10-01 | $51.42 | $55.37 | 5,897,900 | — | — |
| 2008-09-30 | $51.00 | $54.92 | 6,780,800 | — | — |
| 2008-09-29 | $44.00 | $47.38 | 7,794,300 | — | — |
| 2008-09-26 | $54.55 | $58.74 | 8,210,200 | — | — |
| 2008-09-25 | $49.80 | $53.63 | 20,519,500 | — | — |
| 2008-09-24 | $52.49 | $56.52 | 7,974,500 | — | — |
| 2008-09-23 | $53.72 | $57.85 | 7,918,600 | — | — |
| 2008-09-22 | $54.45 | $58.63 | 16,204,500 | — | — |
| 2008-09-19 | $56.05 | $60.36 | 29,237,700 | — | — |
| 2008-09-18 | $54.00 | $58.15 | 39,320,100 | — | — |
| 2008-09-17 | $46.34 | $49.90 | 22,822,200 | — | — |
| 2008-09-16 | $49.04 | $52.81 | 27,845,100 | — | — |
| 2008-09-15 | $44.70 | $48.13 | 21,655,800 | — | — |
| 2008-09-12 | $45.94 | $49.47 | 15,831,500 | — | — |
| 2008-09-11 | $46.34 | $49.90 | 17,254,700 | — | — |
| 2008-09-10 | $45.58 | $49.08 | 14,315,000 | — | — |
| 2008-09-09 | $45.50 | $49.00 | 22,166,800 | — | — |
| 2008-09-08 | $48.73 | $52.47 | 21,244,900 | — | — |
| 2008-09-05 | $44.71 | $48.14 | 10,750,100 | — | — |
| 2008-09-04 | $43.33 | $46.66 | 12,457,400 | — | — |
| 2008-09-03 | $45.66 | $49.17 | 8,823,900 | — | — |
| 2008-09-02 | $44.92 | $48.37 | 7,912,200 | — | — |
| 2008-08-29 | $44.14 | $47.53 | 5,973,300 | — | — |
| 2008-08-28 | $44.14 | $47.53 | 7,741,200 | — | — |
| 2008-08-27 | $42.59 | $45.86 | 4,017,700 | — | — |
| 2008-08-26 | $41.83 | $45.04 | 6,879,900 | — | — |
| 2008-08-25 | $41.67 | $44.87 | 5,878,700 | — | — |
| 2008-08-22 | $42.35 | $45.60 | 6,137,900 | — | — |
| 2008-08-21 | $41.22 | $44.39 | 6,538,400 | — | — |
| 2008-08-20 | $41.29 | $44.46 | 7,822,100 | — | — |
| 2008-08-19 | $40.35 | $43.45 | 8,301,600 | — | — |
| 2008-08-18 | $41.79 | $45.00 | 8,004,500 | — | — |
| 2008-08-15 | $43.95 | $47.33 | 8,796,900 | — | — |
| 2008-08-14 | $41.78 | $44.99 | 7,234,000 | — | — |
| 2008-08-13 | $40.79 | $43.92 | 10,675,800 | — | — |
| 2008-08-12 | $43.16 | $46.48 | 11,151,600 | — | — |
| 2008-08-11 | $46.00 | $49.53 | 13,790,500 | — | — |
| 2008-08-08 | $43.39 | $46.72 | 16,868,500 | — | — |
| 2008-08-07 | $42.00 | $45.23 | 18,691,300 | — | — |
| 2008-08-06 | $45.01 | $48.06 | 13,334,600 | — | — |
| 2008-08-05 | $45.23 | $48.30 | 13,882,600 | — | — |
| 2008-08-04 | $40.55 | $43.30 | 7,233,400 | — | — |
| 2008-08-01 | $41.51 | $44.33 | 8,972,000 | — | — |
| 2008-07-31 | $41.86 | $44.70 | 9,846,000 | — | — |
| 2008-07-30 | $42.33 | $45.20 | 17,890,300 | — | — |
| 2008-07-29 | $40.99 | $43.77 | 10,205,200 | — | — |
| 2008-07-28 | $37.08 | $39.60 | 8,346,400 | — | — |
| 2008-07-25 | $39.27 | $41.93 | 11,940,900 | — | — |
| 2008-07-24 | $39.67 | $42.36 | 13,920,200 | — | — |
| 2008-07-23 | $43.25 | $46.18 | 17,306,800 | — | — |
| 2008-07-22 | $42.20 | $45.06 | 21,694,700 | — | — |
| 2008-07-21 | $42.08 | $44.93 | 14,390,400 | — | — |
| 2008-07-18 | $42.87 | $45.78 | 17,201,300 | — | — |
| 2008-07-17 | $42.80 | $45.70 | 34,397,500 | — | — |
| 2008-07-16 | $37.28 | $39.81 | 18,836,200 | — | — |
| 2008-07-15 | $33.75 | $36.04 | 30,868,700 | — | — |
| 2008-07-14 | $35.70 | $38.12 | 14,821,300 | — | — |
| 2008-07-11 | $38.56 | $41.18 | 14,979,400 | — | — |
| 2008-07-10 | $40.35 | $43.09 | 12,193,200 | — | — |
| 2008-07-09 | $39.40 | $42.07 | 12,091,100 | — | — |
| 2008-07-08 | $41.06 | $43.85 | 15,835,500 | — | — |
| 2008-07-07 | $37.33 | $39.86 | 12,895,700 | — | — |
| 2008-07-03 | $38.44 | $41.05 | 4,573,800 | — | — |
| 2008-07-02 | $38.89 | $41.53 | 10,081,000 | — | — |
| 2008-07-01 | $40.14 | $42.86 | 16,140,000 | — | — |
| 2008-06-30 | $38.01 | $40.59 | 10,901,700 | — | — |
| 2008-06-27 | $38.31 | $40.91 | 12,116,700 | — | — |
| 2008-06-26 | $38.65 | $41.27 | 14,619,800 | — | — |
| 2008-06-25 | $41.13 | $43.92 | 12,908,400 | — | — |
| 2008-06-24 | $40.98 | $43.76 | 9,842,100 | — | — |
| 2008-06-23 | $39.52 | $42.20 | 11,735,100 | — | — |
| 2008-06-20 | $40.90 | $43.67 | 11,315,400 | — | — |
| 2008-06-19 | $41.88 | $44.72 | 11,167,000 | — | — |
| 2008-06-18 | $42.36 | $45.23 | 16,341,200 | — | — |
| 2008-06-17 | $43.87 | $46.85 | 9,399,300 | — | — |
| 2008-06-16 | $45.64 | $48.74 | 9,289,900 | — | — |
| 2008-06-13 | $44.62 | $47.65 | 7,984,700 | — | — |
| 2008-06-12 | $43.56 | $46.52 | 7,672,500 | — | — |
| 2008-06-11 | $42.52 | $45.40 | 8,369,900 | — | — |
| 2008-06-10 | $44.08 | $47.07 | 9,181,300 | — | — |
| 2008-06-09 | $44.44 | $47.46 | 12,652,700 | — | — |
| 2008-06-06 | $46.15 | $49.28 | 11,130,800 | — | — |
| 2008-06-05 | $49.62 | $52.99 | 10,446,700 | — | — |
| 2008-06-04 | $47.18 | $50.38 | 8,503,600 | — | — |
| 2008-06-03 | $46.88 | $50.06 | 8,808,600 | — | — |
| 2008-06-02 | $46.56 | $49.72 | 8,340,800 | — | — |
| 2008-05-30 | $48.12 | $51.38 | 7,484,600 | — | — |
| 2008-05-29 | $48.58 | $51.88 | 6,598,500 | — | — |
| 2008-05-28 | $48.52 | $51.81 | 7,415,000 | — | — |
| 2008-05-27 | $48.59 | $51.89 | 6,126,700 | — | — |
| 2008-05-23 | $47.47 | $50.69 | 6,041,900 | — | — |
| 2008-05-22 | $48.92 | $52.24 | 5,868,700 | — | — |
| 2008-05-21 | $47.98 | $51.24 | 8,522,900 | — | — |
| 2008-05-20 | $49.76 | $53.14 | 10,791,200 | — | — |
| 2008-05-19 | $51.71 | $55.22 | 5,923,800 | — | — |
| 2008-05-16 | $51.65 | $55.15 | 6,029,400 | — | — |
| 2008-05-15 | $52.70 | $56.28 | 7,547,500 | — | — |
| 2008-05-14 | $51.25 | $54.73 | 5,831,300 | — | — |
| 2008-05-13 | $51.75 | $55.26 | 8,201,000 | — | — |
| 2008-05-12 | $53.92 | $57.58 | 5,506,200 | — | — |
| 2008-05-09 | $52.91 | $56.50 | 5,821,600 | — | — |
| 2008-05-08 | $53.76 | $57.41 | 6,369,700 | — | — |
| 2008-05-07 | $54.20 | $57.48 | 8,635,200 | — | — |
| 2008-05-06 | $55.96 | $59.34 | 6,971,600 | — | — |
| 2008-05-05 | $55.40 | $58.75 | 5,162,200 | — | — |
| 2008-05-02 | $55.23 | $58.57 | 9,957,500 | — | — |
| 2008-05-01 | $55.82 | $59.19 | 6,527,500 | — | — |
| 2008-04-30 | $53.00 | $56.20 | 13,566,600 | — | — |
| 2008-04-29 | $53.61 | $56.85 | 6,300,300 | — | — |
| 2008-04-28 | $53.82 | $57.07 | 12,518,800 | — | — |
| 2008-04-25 | $50.91 | $53.99 | 6,524,500 | — | — |
| 2008-04-24 | $48.45 | $51.38 | 6,532,600 | — | — |
| 2008-04-23 | $45.92 | $48.70 | 7,197,000 | — | — |
| 2008-04-22 | $46.38 | $49.18 | 6,828,400 | — | — |
| 2008-04-21 | $47.86 | $50.75 | 8,545,200 | — | — |
| 2008-04-18 | $47.21 | $50.06 | 15,399,200 | — | — |
| 2008-04-17 | $48.74 | $51.69 | 11,697,800 | — | — |
| 2008-04-16 | $46.25 | $49.05 | 11,007,500 | — | — |
| 2008-04-15 | $45.97 | $48.75 | 9,710,800 | — | — |
| 2008-04-14 | $47.12 | $49.97 | 7,866,600 | — | — |
| 2008-04-11 | $48.30 | $51.22 | 8,958,300 | — | — |
| 2008-04-10 | $49.62 | $52.62 | 9,770,000 | — | — |
| 2008-04-09 | $50.63 | $53.69 | 9,997,500 | — | — |
| 2008-04-08 | $53.51 | $56.75 | 6,380,600 | — | — |
| 2008-04-07 | $53.06 | $56.27 | 8,707,700 | — | — |
| 2008-04-04 | $51.27 | $54.37 | 7,923,600 | — | — |
| 2008-04-03 | $52.99 | $56.19 | 7,644,900 | — | — |
| 2008-04-02 | $53.18 | $56.40 | 7,141,300 | — | — |
| 2008-04-01 | $53.48 | $56.71 | 8,193,200 | — | — |
| 2008-03-31 | $49.22 | $52.20 | 5,314,600 | — | — |
| 2008-03-28 | $48.99 | $51.95 | 6,591,300 | — | — |
| 2008-03-27 | $50.47 | $53.52 | 8,240,200 | — | — |
| 2008-03-26 | $51.25 | $54.35 | 8,886,600 | — | — |
| 2008-03-25 | $53.05 | $56.26 | 10,332,100 | — | — |
| 2008-03-24 | $54.35 | $57.64 | 10,606,000 | — | — |
| 2008-03-20 | $53.25 | $56.47 | 13,507,300 | — | — |
| 2008-03-19 | $49.46 | $52.45 | 12,191,400 | — | — |
| 2008-03-18 | $51.49 | $54.60 | 14,024,100 | — | — |
| 2008-03-17 | $47.46 | $50.33 | 12,196,000 | — | — |
| 2008-03-14 | $47.86 | $50.75 | 11,271,400 | — | — |
| 2008-03-13 | $49.54 | $52.54 | 17,230,600 | — | — |
| 2008-03-12 | $47.65 | $50.53 | 17,725,000 | — | — |
| 2008-03-11 | $46.72 | $49.54 | 14,215,400 | — | — |
| 2008-03-10 | $41.26 | $43.75 | 8,659,400 | — | — |
| 2008-03-07 | $43.36 | $45.98 | 9,851,700 | — | — |
| 2008-03-06 | $42.50 | $45.07 | 8,029,100 | — | — |
| 2008-03-05 | $44.32 | $47.00 | 7,357,600 | — | — |
| 2008-03-04 | $45.42 | $48.17 | 11,576,700 | — | — |
| 2008-03-03 | $44.97 | $47.69 | 9,534,700 | — | — |
| 2008-02-29 | $46.03 | $48.81 | 6,728,500 | — | — |
| 2008-02-28 | $48.42 | $51.35 | 4,363,300 | — | — |
| 2008-02-27 | $49.83 | $52.84 | 5,001,100 | — | — |
| 2008-02-26 | $49.94 | $52.96 | 8,869,300 | — | — |
| 2008-02-25 | $48.54 | $51.47 | 5,528,000 | — | — |
| 2008-02-22 | $47.92 | $50.82 | 7,704,700 | — | — |
| 2008-02-21 | $47.68 | $50.56 | 5,073,500 | — | — |
| 2008-02-20 | $49.33 | $52.31 | 7,123,000 | — | — |
| 2008-02-19 | $48.06 | $50.97 | 5,476,400 | — | — |
| 2008-02-15 | $47.66 | $50.54 | 6,338,800 | — | — |
| 2008-02-14 | $47.59 | $50.47 | 5,759,700 | — | — |
| 2008-02-13 | $49.08 | $52.05 | 5,804,900 | — | — |
| 2008-02-12 | $47.45 | $50.32 | 10,730,800 | — | — |
| 2008-02-11 | $46.82 | $49.65 | 10,655,900 | — | — |
| 2008-02-08 | $48.98 | $51.94 | 9,589,800 | — | — |
| 2008-02-07 | $50.10 | $53.13 | 15,323,900 | — | — |
| 2008-02-06 | $49.56 | $52.16 | 8,537,200 | — | — |
| 2008-02-05 | $50.20 | $52.83 | 8,224,800 | — | — |
| 2008-02-04 | $52.65 | $55.41 | 9,757,900 | — | — |
| 2008-02-01 | $56.97 | $59.96 | 13,049,400 | — | — |
| 2008-01-31 | $54.62 | $57.48 | 15,817,800 | — | — |
| 2008-01-30 | $51.60 | $54.31 | 13,013,900 | — | — |
| 2008-01-29 | $51.69 | $54.40 | 9,780,300 | — | — |
| 2008-01-28 | $49.89 | $52.51 | 10,838,700 | — | — |
| 2008-01-25 | $46.51 | $48.95 | 13,268,000 | — | — |
| 2008-01-24 | $47.75 | $50.25 | 18,819,700 | — | — |
| 2008-01-23 | $44.20 | $46.52 | 16,648,600 | — | — |
| 2008-01-22 | $39.81 | $41.90 | 12,649,700 | — | — |
| 2008-01-18 | $39.68 | $41.76 | 12,430,800 | — | — |
| 2008-01-17 | $41.06 | $43.21 | 12,809,700 | — | — |
| 2008-01-16 | $43.54 | $45.82 | 12,623,300 | — | — |
| 2008-01-15 | $42.00 | $44.20 | 12,994,700 | — | — |
| 2008-01-14 | $43.07 | $45.33 | 7,565,000 | — | — |
| 2008-01-11 | $42.59 | $44.82 | 13,290,600 | — | — |
| 2008-01-10 | $42.92 | $45.17 | 26,990,700 | — | — |
| 2008-01-09 | $43.35 | $45.62 | 10,746,800 | — | — |
| 2008-01-08 | $43.19 | $45.45 | 10,128,800 | — | — |
| 2008-01-07 | $46.85 | $49.31 | 6,275,300 | — | — |
| 2008-01-04 | $45.97 | $48.38 | 5,576,500 | — | — |
| 2008-01-03 | $46.67 | $49.12 | 3,512,700 | — | — |
| 2008-01-02 | $47.35 | $49.83 | 5,649,100 | — | — |