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
- 1981-12-31 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 | $39.49 | $112.67 | 13,045,499 | — | — |
| 2008-12-30 | $39.22 | $111.91 | 12,241,109 | — | — |
| 2008-12-29 | $37.35 | $106.58 | 12,898,054 | — | — |
| 2008-12-26 | $37.04 | $105.69 | 6,745,361 | — | — |
| 2008-12-24 | $36.59 | $104.41 | 5,565,929 | — | — |
| 2008-12-23 | $36.94 | $105.41 | 15,207,724 | — | — |
| 2008-12-22 | $37.76 | $107.74 | 14,777,326 | — | — |
| 2008-12-19 | $38.73 | $110.50 | 25,511,055 | — | — |
| 2008-12-18 | $39.29 | $112.11 | 20,466,957 | — | — |
| 2008-12-17 | $40.72 | $116.20 | 15,446,208 | — | — |
| 2008-12-16 | $41.26 | $117.74 | 17,833,930 | — | — |
| 2008-12-15 | $39.56 | $112.89 | 15,551,807 | — | — |
| 2008-12-12 | $39.18 | $111.78 | 16,078,622 | — | — |
| 2008-12-11 | $40.26 | $114.87 | 15,832,661 | — | — |
| 2008-12-10 | $40.64 | $115.96 | 18,250,817 | — | — |
| 2008-12-09 | $38.98 | $111.22 | 18,030,698 | — | — |
| 2008-12-08 | $38.76 | $110.61 | 21,265,182 | — | — |
| 2008-12-05 | $36.42 | $103.91 | 26,497,129 | — | — |
| 2008-12-04 | $35.28 | $100.67 | 20,033,016 | — | — |
| 2008-12-03 | $37.93 | $108.24 | 21,153,023 | — | — |
| 2008-12-02 | $37.75 | $107.71 | 18,857,258 | — | — |
| 2008-12-01 | $36.61 | $104.45 | 22,263,979 | — | — |
| 2008-11-28 | $40.04 | $114.24 | 10,234,593 | — | — |
| 2008-11-26 | $41.67 | $118.90 | 17,709,703 | — | — |
| 2008-11-25 | $39.05 | $111.43 | 20,232,802 | — | — |
| 2008-11-24 | $37.74 | $107.69 | 29,211,487 | — | — |
| 2008-11-21 | $35.71 | $101.89 | 36,482,351 | — | — |
| 2008-11-20 | $31.86 | $90.92 | 31,272,704 | — | — |
| 2008-11-19 | $35.33 | $100.80 | 25,378,040 | — | — |
| 2008-11-18 | $38.03 | $108.52 | 26,310,723 | — | — |
| 2008-11-17 | $35.65 | $101.71 | 24,813,707 | — | — |
| 2008-11-14 | $36.13 | $103.08 | 21,641,534 | — | — |
| 2008-11-13 | $37.49 | $106.98 | 27,854,964 | — | — |
| 2008-11-12 | $33.95 | $96.88 | 19,737,863 | — | — |
| 2008-11-11 | $37.41 | $106.76 | 14,451,346 | — | — |
| 2008-11-10 | $38.82 | $110.78 | 13,605,896 | — | — |
| 2008-11-07 | $39.32 | $112.20 | 15,562,433 | — | — |
| 2008-11-06 | $37.44 | $106.82 | 19,941,060 | — | — |
| 2008-11-05 | $40.75 | $116.29 | 16,447,498 | — | — |
| 2008-11-04 | $42.51 | $121.31 | 20,324,365 | — | — |
| 2008-11-03 | $39.31 | $112.15 | 13,302,741 | — | — |
| 2008-10-31 | $39.65 | $113.13 | 21,511,274 | — | — |
| 2008-10-30 | $39.52 | $112.76 | 23,706,556 | — | — |
| 2008-10-29 | $38.23 | $109.09 | 25,871,929 | — | — |
| 2008-10-28 | $38.24 | $108.08 | 25,382,238 | — | — |
| 2008-10-27 | $34.78 | $98.30 | 20,959,928 | — | — |
| 2008-10-24 | $36.93 | $104.40 | 21,555,874 | — | — |
| 2008-10-23 | $39.25 | $110.95 | 29,488,799 | — | — |
| 2008-10-22 | $37.40 | $105.71 | 31,745,342 | — | — |
| 2008-10-21 | $41.13 | $116.27 | 22,002,408 | — | — |
| 2008-10-20 | $44.01 | $124.40 | 22,721,401 | — | — |
| 2008-10-17 | $40.03 | $113.15 | 27,072,087 | — | — |
| 2008-10-16 | $39.59 | $111.92 | 34,247,584 | — | — |
| 2008-10-15 | $37.42 | $105.78 | 24,539,412 | — | — |
| 2008-10-14 | $43.42 | $122.74 | 29,787,625 | — | — |
| 2008-10-13 | $42.87 | $121.19 | 38,652,971 | — | — |
| 2008-10-10 | $36.77 | $103.93 | 47,384,908 | — | — |
| 2008-10-09 | $41.04 | $115.99 | 28,651,745 | — | — |
| 2008-10-08 | $47.29 | $133.66 | 33,704,371 | — | — |
| 2008-10-07 | $46.62 | $131.79 | 26,526,119 | — | — |
| 2008-10-06 | $49.35 | $139.50 | 32,189,121 | — | — |
| 2008-10-03 | $50.42 | $142.52 | 21,196,968 | — | — |
| 2008-10-02 | $51.62 | $145.92 | 20,968,848 | — | — |
| 2008-10-01 | $53.90 | $152.34 | 20,429,702 | — | — |
| 2008-09-30 | $55.84 | $157.84 | 25,473,669 | — | — |
| 2008-09-29 | $52.84 | $149.35 | 27,963,055 | — | — |
| 2008-09-26 | $58.12 | $164.28 | 13,245,547 | — | — |
| 2008-09-25 | $58.58 | $165.60 | 17,714,163 | — | — |
| 2008-09-24 | $57.06 | $161.29 | 15,703,581 | — | — |
| 2008-09-23 | $56.85 | $160.70 | 18,464,245 | — | — |
| 2008-09-22 | $59.25 | $167.47 | 20,932,118 | — | — |
| 2008-09-19 | $59.70 | $168.74 | 27,555,875 | — | — |
| 2008-09-18 | $55.08 | $155.71 | 27,115,114 | — | — |
| 2008-09-17 | $52.84 | $149.37 | 26,573,869 | — | — |
| 2008-09-16 | $55.10 | $155.75 | 26,189,120 | — | — |
| 2008-09-15 | $52.39 | $148.08 | 22,636,528 | — | — |
| 2008-09-12 | $55.98 | $158.23 | 15,907,434 | — | — |
| 2008-09-11 | $55.25 | $156.18 | 21,744,641 | — | — |
| 2008-09-10 | $54.79 | $154.87 | 22,568,184 | — | — |
| 2008-09-09 | $52.07 | $147.19 | 31,471,834 | — | — |
| 2008-09-08 | $56.94 | $160.94 | 19,730,124 | — | — |
| 2008-09-05 | $57.50 | $162.54 | 17,924,050 | — | — |
| 2008-09-04 | $58.30 | $164.80 | 16,563,198 | — | — |
| 2008-09-03 | $60.29 | $170.42 | 17,706,817 | — | — |
| 2008-09-02 | $60.22 | $170.23 | 16,571,987 | — | — |
| 2008-08-29 | $62.90 | $177.79 | 10,497,083 | — | — |
| 2008-08-28 | $63.51 | $179.52 | 10,524,762 | — | — |
| 2008-08-27 | $63.63 | $179.86 | 10,999,368 | — | — |
| 2008-08-26 | $62.80 | $177.51 | 10,240,890 | — | — |
| 2008-08-25 | $62.37 | $176.31 | 10,702,509 | — | — |
| 2008-08-22 | $63.41 | $179.24 | 11,522,641 | — | — |
| 2008-08-21 | $64.84 | $183.27 | 20,358,734 | — | — |
| 2008-08-20 | $61.63 | $174.22 | 16,553,884 | — | — |
| 2008-08-19 | $60.41 | $170.77 | 15,844,468 | — | — |
| 2008-08-18 | $58.70 | $165.92 | 13,331,470 | — | — |
| 2008-08-15 | $59.20 | $167.34 | 20,159,211 | — | — |
| 2008-08-14 | $60.51 | $171.03 | 22,738,716 | — | — |
| 2008-08-13 | $62.79 | $177.49 | 17,179,740 | — | — |
| 2008-08-12 | $60.95 | $172.28 | 13,399,945 | — | — |
| 2008-08-11 | $61.16 | $172.88 | 14,946,284 | — | — |
| 2008-08-08 | $61.68 | $174.34 | 12,730,407 | — | — |
| 2008-08-07 | $61.58 | $174.06 | 14,188,331 | — | — |
| 2008-08-06 | $62.04 | $175.38 | 14,870,987 | — | — |
| 2008-08-05 | $60.86 | $172.04 | 16,146,180 | — | — |
| 2008-08-04 | $60.57 | $171.20 | 20,438,360 | — | — |
| 2008-08-01 | $61.86 | $174.86 | 13,562,738 | — | — |
| 2008-07-31 | $62.22 | $175.87 | 18,122,130 | — | — |
| 2008-07-30 | $64.55 | $182.47 | 20,583,575 | — | — |
| 2008-07-29 | $61.19 | $172.97 | 17,718,492 | — | — |
| 2008-07-28 | $62.70 | $176.22 | 14,530,709 | — | — |
| 2008-07-25 | $62.49 | $175.64 | 14,774,833 | — | — |
| 2008-07-24 | $62.35 | $175.23 | 18,665,999 | — | — |
| 2008-07-23 | $62.38 | $175.32 | 20,718,165 | — | — |
| 2008-07-22 | $64.27 | $180.63 | 16,421,656 | — | — |
| 2008-07-21 | $65.45 | $183.95 | 14,313,345 | — | — |
| 2008-07-18 | $63.97 | $179.78 | 19,840,183 | — | — |
| 2008-07-17 | $63.19 | $177.59 | 29,338,206 | — | — |
| 2008-07-16 | $63.42 | $178.23 | 30,523,278 | — | — |
| 2008-07-15 | $64.66 | $181.73 | 23,061,679 | — | — |
| 2008-07-14 | $67.44 | $189.55 | 12,125,671 | — | — |
| 2008-07-11 | $67.18 | $188.82 | 18,590,309 | — | — |
| 2008-07-10 | $68.68 | $193.04 | 17,158,620 | — | — |
| 2008-07-09 | $66.86 | $187.90 | 19,094,955 | — | — |
| 2008-07-08 | $67.96 | $191.00 | 24,006,956 | — | — |
| 2008-07-07 | $68.88 | $193.59 | 20,093,227 | — | — |
| 2008-07-03 | $70.01 | $196.77 | 15,693,218 | — | — |
| 2008-07-02 | $69.18 | $194.43 | 24,623,235 | — | — |
| 2008-07-01 | $71.99 | $202.34 | 16,676,405 | — | — |
| 2008-06-30 | $71.96 | $202.23 | 20,362,801 | — | — |
| 2008-06-27 | $69.86 | $196.34 | 21,068,675 | — | — |
| 2008-06-26 | $70.61 | $198.44 | 19,697,722 | — | — |
| 2008-06-25 | $71.67 | $201.44 | 20,425,766 | — | — |
| 2008-06-24 | $72.18 | $202.85 | 14,352,568 | — | — |
| 2008-06-23 | $72.83 | $204.69 | 15,818,888 | — | — |
| 2008-06-20 | $70.71 | $198.74 | 19,211,966 | — | — |
| 2008-06-19 | $71.40 | $200.67 | 15,733,359 | — | — |
| 2008-06-18 | $72.53 | $203.84 | 13,489,278 | — | — |
| 2008-06-17 | $73.01 | $205.21 | 12,051,162 | — | — |
| 2008-06-16 | $72.10 | $202.64 | 13,948,667 | — | — |
| 2008-06-13 | $71.86 | $201.95 | 15,376,945 | — | — |
| 2008-06-12 | $70.51 | $198.16 | 18,845,977 | — | — |
| 2008-06-11 | $71.72 | $201.56 | 17,319,052 | — | — |
| 2008-06-10 | $70.80 | $198.97 | 18,528,786 | — | — |
| 2008-06-09 | $72.60 | $204.05 | 18,055,885 | — | — |
| 2008-06-06 | $70.26 | $197.47 | 26,957,043 | — | — |
| 2008-06-05 | $71.52 | $201.01 | 20,433,506 | — | — |
| 2008-06-04 | $67.99 | $191.09 | 21,058,181 | — | — |
| 2008-06-03 | $69.87 | $196.36 | 18,605,656 | — | — |
| 2008-06-02 | $70.86 | $199.14 | 17,439,737 | — | — |
| 2008-05-30 | $70.97 | $199.47 | 31,812,637 | — | — |
| 2008-05-29 | $69.34 | $194.88 | 21,119,310 | — | — |
| 2008-05-28 | $70.56 | $198.31 | 18,317,062 | — | — |
| 2008-05-27 | $69.13 | $194.30 | 18,038,176 | — | — |
| 2008-05-23 | $69.68 | $195.82 | 22,316,844 | — | — |
| 2008-05-22 | $70.13 | $197.11 | 26,281,208 | — | — |
| 2008-05-21 | $70.77 | $197.88 | 28,363,414 | — | — |
| 2008-05-20 | $71.31 | $199.41 | 20,832,946 | — | — |
| 2008-05-19 | $70.67 | $197.60 | 14,394,283 | — | — |
| 2008-05-16 | $70.12 | $196.07 | 21,970,400 | — | — |
| 2008-05-15 | $68.08 | $190.38 | 17,076,239 | — | — |
| 2008-05-14 | $67.50 | $188.74 | 18,784,191 | — | — |
| 2008-05-13 | $67.56 | $188.91 | 16,063,143 | — | — |
| 2008-05-12 | $67.53 | $188.84 | 12,445,486 | — | — |
| 2008-05-09 | $67.63 | $189.10 | 14,395,463 | — | — |
| 2008-05-08 | $68.19 | $190.67 | 17,786,837 | — | — |
| 2008-05-07 | $67.02 | $187.39 | 20,276,091 | — | — |
| 2008-05-06 | $67.65 | $189.16 | 21,960,693 | — | — |
| 2008-05-05 | $66.46 | $185.84 | 10,902,557 | — | — |
| 2008-05-02 | $66.23 | $185.20 | 11,751,811 | — | — |
| 2008-05-01 | $66.05 | $184.69 | 19,958,638 | — | — |
| 2008-04-30 | $65.67 | $183.64 | 16,848,512 | — | — |
| 2008-04-29 | $65.14 | $182.15 | 17,849,540 | — | — |
| 2008-04-28 | $64.37 | $180.00 | 14,733,381 | — | — |
| 2008-04-25 | $63.71 | $178.14 | 14,098,343 | — | — |
| 2008-04-24 | $63.19 | $176.69 | 18,780,649 | — | — |
| 2008-04-23 | $64.40 | $180.08 | 13,159,363 | — | — |
| 2008-04-22 | $64.71 | $180.95 | 11,700,126 | — | — |
| 2008-04-21 | $64.29 | $179.78 | 11,412,582 | — | — |
| 2008-04-18 | $63.95 | $178.82 | 14,167,080 | — | — |
| 2008-04-17 | $63.13 | $176.52 | 10,965,523 | — | — |
| 2008-04-16 | $63.13 | $176.52 | 14,098,211 | — | — |
| 2008-04-15 | $61.93 | $173.17 | 15,251,013 | — | — |
| 2008-04-14 | $60.84 | $170.13 | 11,420,584 | — | — |
| 2008-04-11 | $59.91 | $167.53 | 8,228,865 | — | — |
| 2008-04-10 | $60.47 | $169.08 | 13,053,501 | — | — |
| 2008-04-09 | $60.55 | $169.32 | 12,120,293 | — | — |
| 2008-04-08 | $60.58 | $169.40 | 8,535,299 | — | — |
| 2008-04-07 | $60.15 | $168.19 | 10,676,667 | — | — |
| 2008-04-04 | $60.08 | $167.99 | 9,487,004 | — | — |
| 2008-04-03 | $59.75 | $167.08 | 11,641,883 | — | — |
| 2008-04-02 | $60.05 | $167.91 | 11,090,406 | — | — |
| 2008-04-01 | $59.25 | $165.67 | 11,253,461 | — | — |
| 2008-03-31 | $58.10 | $162.45 | 12,940,687 | — | — |
| 2008-03-28 | $57.68 | $161.30 | 10,697,787 | — | — |
| 2008-03-27 | $57.73 | $161.43 | 13,434,708 | — | — |
| 2008-03-26 | $58.17 | $162.67 | 21,511,142 | — | — |
| 2008-03-25 | $56.82 | $158.87 | 21,099,109 | — | — |
| 2008-03-24 | $57.63 | $161.15 | 11,997,640 | — | — |
| 2008-03-20 | $57.04 | $159.51 | 26,545,665 | — | — |
| 2008-03-19 | $56.11 | $156.91 | 20,174,690 | — | — |
| 2008-03-18 | $59.67 | $166.84 | 15,046,505 | — | — |
| 2008-03-17 | $57.84 | $161.75 | 21,104,487 | — | — |
| 2008-03-14 | $59.07 | $165.18 | 16,664,075 | — | — |
| 2008-03-13 | $59.48 | $166.31 | 21,381,406 | — | — |
| 2008-03-12 | $59.70 | $166.95 | 16,292,313 | — | — |
| 2008-03-11 | $60.60 | $169.47 | 20,473,384 | — | — |
| 2008-03-10 | $58.97 | $164.88 | 17,665,365 | — | — |
| 2008-03-07 | $59.74 | $167.04 | 17,438,556 | — | — |
| 2008-03-06 | $61.09 | $170.83 | 14,451,083 | — | — |
| 2008-03-05 | $62.99 | $176.14 | 17,354,470 | — | — |
| 2008-03-04 | $62.13 | $173.73 | 22,040,712 | — | — |
| 2008-03-03 | $63.61 | $177.86 | 14,292,750 | — | — |
| 2008-02-29 | $63.05 | $176.31 | 14,160,259 | — | — |
| 2008-02-28 | $64.95 | $181.62 | 12,175,782 | — | — |
| 2008-02-27 | $64.13 | $179.33 | 12,742,344 | — | — |
| 2008-02-26 | $64.49 | $180.34 | 19,828,770 | — | — |
| 2008-02-25 | $62.71 | $175.35 | 11,013,666 | — | — |
| 2008-02-22 | $61.45 | $171.83 | 14,199,219 | — | — |
| 2008-02-21 | $60.84 | $170.13 | 14,397,562 | — | — |
| 2008-02-20 | $62.21 | $172.94 | 13,538,995 | — | — |
| 2008-02-19 | $61.47 | $170.91 | 18,531,016 | — | — |
| 2008-02-15 | $60.26 | $167.54 | 13,971,492 | — | — |
| 2008-02-14 | $60.19 | $167.34 | 15,426,006 | — | — |
| 2008-02-13 | $59.96 | $166.69 | 16,915,676 | — | — |
| 2008-02-12 | $58.24 | $161.92 | 15,608,870 | — | — |
| 2008-02-11 | $58.68 | $163.13 | 18,057,065 | — | — |
| 2008-02-08 | $57.46 | $159.76 | 15,129,804 | — | — |
| 2008-02-07 | $56.81 | $157.93 | 18,859,619 | — | — |
| 2008-02-06 | $56.01 | $155.71 | 20,040,887 | — | — |
| 2008-02-05 | $58.00 | $161.26 | 18,628,744 | — | — |
| 2008-02-04 | $60.80 | $169.04 | 13,046,024 | — | — |
| 2008-02-01 | $61.26 | $170.31 | 17,141,435 | — | — |
| 2008-01-31 | $61.07 | $169.78 | 20,729,708 | — | — |
| 2008-01-30 | $60.32 | $167.70 | 19,785,219 | — | — |
| 2008-01-29 | $59.67 | $165.88 | 18,873,262 | — | — |
| 2008-01-28 | $58.25 | $161.94 | 18,141,282 | — | — |
| 2008-01-25 | $56.51 | $157.11 | 22,697,788 | — | — |
| 2008-01-24 | $56.77 | $157.83 | 32,861,020 | — | — |
| 2008-01-23 | $54.68 | $152.02 | 31,989,335 | — | — |
| 2008-01-22 | $54.26 | $150.86 | 37,003,919 | — | — |
| 2008-01-18 | $55.57 | $154.48 | 31,310,090 | — | — |
| 2008-01-17 | $56.02 | $155.73 | 26,460,923 | — | — |
| 2008-01-16 | $58.77 | $163.38 | 29,591,513 | — | — |
| 2008-01-15 | $61.45 | $170.84 | 20,028,950 | — | — |
| 2008-01-14 | $63.57 | $176.73 | 13,133,651 | — | — |
| 2008-01-11 | $63.30 | $175.99 | 14,558,519 | — | — |
| 2008-01-10 | $63.96 | $177.81 | 17,302,917 | — | — |
| 2008-01-09 | $63.81 | $177.41 | 16,939,026 | — | — |
| 2008-01-08 | $62.90 | $174.87 | 16,222,919 | — | — |
| 2008-01-07 | $64.33 | $178.85 | 17,771,620 | — | — |
| 2008-01-04 | $65.22 | $181.33 | 14,580,295 | — | — |
| 2008-01-03 | $67.27 | $187.03 | 11,269,334 | — | — |
| 2008-01-02 | $67.00 | $186.27 | 15,079,169 | — | — |