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 | $30.01 | $54.92 | 2,353,200 | — | — |
| 2008-12-30 | $29.50 | $53.99 | 2,142,700 | — | — |
| 2008-12-29 | $28.75 | $52.62 | 2,763,600 | — | — |
| 2008-12-26 | $28.46 | $52.09 | 1,390,000 | — | — |
| 2008-12-24 | $28.89 | $52.87 | 1,955,100 | — | — |
| 2008-12-23 | $27.84 | $50.95 | 2,124,100 | — | — |
| 2008-12-22 | $27.80 | $50.88 | 2,708,800 | — | — |
| 2008-12-19 | $28.38 | $51.94 | 6,752,100 | — | — |
| 2008-12-18 | $28.47 | $52.10 | 3,313,100 | — | — |
| 2008-12-17 | $28.87 | $52.38 | 2,552,600 | — | — |
| 2008-12-16 | $29.46 | $53.45 | 3,320,900 | — | — |
| 2008-12-15 | $28.37 | $51.47 | 3,250,800 | — | — |
| 2008-12-12 | $28.68 | $52.03 | 2,684,800 | — | — |
| 2008-12-11 | $28.61 | $51.91 | 2,619,100 | — | — |
| 2008-12-10 | $28.37 | $51.47 | 4,371,800 | — | — |
| 2008-12-09 | $29.08 | $52.76 | 2,457,900 | — | — |
| 2008-12-08 | $29.86 | $54.17 | 2,996,800 | — | — |
| 2008-12-05 | $30.10 | $54.61 | 2,962,700 | — | — |
| 2008-12-04 | $29.58 | $53.67 | 2,556,100 | — | — |
| 2008-12-03 | $30.35 | $55.06 | 2,514,400 | — | — |
| 2008-12-02 | $30.32 | $55.01 | 3,116,300 | — | — |
| 2008-12-01 | $29.90 | $54.25 | 3,379,600 | — | — |
| 2008-11-28 | $32.05 | $58.15 | 2,169,700 | — | — |
| 2008-11-26 | $31.88 | $57.84 | 3,960,800 | — | — |
| 2008-11-25 | $31.03 | $56.30 | 6,953,500 | — | — |
| 2008-11-24 | $33.52 | $60.82 | 7,362,500 | — | — |
| 2008-11-21 | $36.27 | $65.80 | 5,342,000 | — | — |
| 2008-11-20 | $35.42 | $64.26 | 3,665,000 | — | — |
| 2008-11-19 | $36.94 | $67.02 | 3,815,400 | — | — |
| 2008-11-18 | $37.58 | $68.18 | 3,330,100 | — | — |
| 2008-11-17 | $37.66 | $68.33 | 2,653,400 | — | — |
| 2008-11-14 | $37.53 | $68.09 | 3,113,500 | — | — |
| 2008-11-13 | $38.85 | $70.49 | 3,656,000 | — | — |
| 2008-11-12 | $36.68 | $66.55 | 2,799,800 | — | — |
| 2008-11-11 | $37.06 | $67.24 | 1,845,200 | — | — |
| 2008-11-10 | $37.30 | $67.67 | 1,887,000 | — | — |
| 2008-11-07 | $37.22 | $67.53 | 1,924,900 | — | — |
| 2008-11-06 | $36.81 | $66.78 | 2,246,000 | — | — |
| 2008-11-05 | $38.30 | $69.49 | 2,018,500 | — | — |
| 2008-11-04 | $38.96 | $70.69 | 2,074,900 | — | — |
| 2008-11-03 | $38.23 | $69.36 | 1,517,500 | — | — |
| 2008-10-31 | $37.95 | $68.85 | 2,397,600 | — | — |
| 2008-10-30 | $37.94 | $68.83 | 2,554,600 | — | — |
| 2008-10-29 | $37.44 | $67.93 | 3,689,200 | — | — |
| 2008-10-28 | $38.98 | $70.72 | 3,987,300 | — | — |
| 2008-10-27 | $35.92 | $65.17 | 2,845,400 | — | — |
| 2008-10-24 | $35.79 | $64.93 | 2,382,200 | — | — |
| 2008-10-23 | $37.00 | $67.13 | 4,732,300 | — | — |
| 2008-10-22 | $36.01 | $65.33 | 3,484,100 | — | — |
| 2008-10-21 | $36.77 | $66.71 | 2,395,800 | — | — |
| 2008-10-20 | $36.65 | $66.49 | 2,362,100 | — | — |
| 2008-10-17 | $36.80 | $66.77 | 3,806,300 | — | — |
| 2008-10-16 | $35.97 | $65.26 | 5,057,900 | — | — |
| 2008-10-15 | $34.68 | $62.92 | 4,022,400 | — | — |
| 2008-10-14 | $36.00 | $65.31 | 4,110,800 | — | — |
| 2008-10-13 | $35.65 | $64.68 | 4,282,700 | — | — |
| 2008-10-10 | $34.12 | $61.90 | 6,723,200 | — | — |
| 2008-10-09 | $34.65 | $62.87 | 4,246,300 | — | — |
| 2008-10-08 | $37.76 | $68.51 | 3,927,100 | — | — |
| 2008-10-07 | $38.67 | $70.16 | 3,710,700 | — | — |
| 2008-10-06 | $38.94 | $70.65 | 4,262,500 | — | — |
| 2008-10-03 | $39.63 | $71.90 | 3,326,500 | — | — |
| 2008-10-02 | $39.47 | $71.61 | 4,392,300 | — | — |
| 2008-10-01 | $40.15 | $72.39 | 6,148,800 | — | — |
| 2008-09-30 | $38.60 | $69.60 | 4,045,100 | — | — |
| 2008-09-29 | $37.75 | $68.06 | 3,846,700 | — | — |
| 2008-09-26 | $37.63 | $67.85 | 2,277,100 | — | — |
| 2008-09-25 | $37.91 | $68.35 | 1,584,700 | — | — |
| 2008-09-24 | $37.63 | $67.85 | 1,102,800 | — | — |
| 2008-09-23 | $37.86 | $68.26 | 2,216,700 | — | — |
| 2008-09-22 | $37.46 | $67.54 | 1,176,700 | — | — |
| 2008-09-19 | $38.60 | $69.60 | 2,278,200 | — | — |
| 2008-09-18 | $38.48 | $69.38 | 3,059,000 | — | — |
| 2008-09-17 | $38.19 | $68.86 | 3,222,400 | — | — |
| 2008-09-16 | $38.66 | $69.70 | 3,057,400 | — | — |
| 2008-09-15 | $39.20 | $70.68 | 3,586,700 | — | — |
| 2008-09-12 | $39.20 | $70.68 | 3,719,600 | — | — |
| 2008-09-11 | $39.00 | $70.32 | 3,228,300 | — | — |
| 2008-09-10 | $37.58 | $67.76 | 1,966,500 | — | — |
| 2008-09-09 | $37.45 | $67.52 | 2,938,600 | — | — |
| 2008-09-08 | $37.62 | $67.83 | 1,866,700 | — | — |
| 2008-09-05 | $36.63 | $66.04 | 1,987,700 | — | — |
| 2008-09-04 | $36.23 | $65.32 | 1,503,500 | — | — |
| 2008-09-03 | $36.54 | $65.88 | 2,278,400 | — | — |
| 2008-09-02 | $37.41 | $67.45 | 1,489,600 | — | — |
| 2008-08-29 | $36.81 | $66.37 | 927,700 | — | — |
| 2008-08-28 | $37.37 | $67.38 | 1,225,100 | — | — |
| 2008-08-27 | $37.15 | $66.98 | 1,051,500 | — | — |
| 2008-08-26 | $36.73 | $66.22 | 2,189,800 | — | — |
| 2008-08-25 | $37.31 | $67.27 | 1,060,600 | — | — |
| 2008-08-22 | $37.58 | $67.76 | 873,900 | — | — |
| 2008-08-21 | $37.16 | $67.00 | 1,066,200 | — | — |
| 2008-08-20 | $37.46 | $67.54 | 1,267,600 | — | — |
| 2008-08-19 | $37.20 | $67.07 | 1,223,800 | — | — |
| 2008-08-18 | $37.75 | $68.06 | 1,538,800 | — | — |
| 2008-08-15 | $37.97 | $68.46 | 1,045,100 | — | — |
| 2008-08-14 | $37.89 | $68.32 | 1,904,200 | — | — |
| 2008-08-13 | $37.79 | $68.14 | 3,144,100 | — | — |
| 2008-08-12 | $37.81 | $68.17 | 1,854,000 | — | — |
| 2008-08-11 | $37.95 | $68.42 | 1,891,600 | — | — |
| 2008-08-08 | $37.39 | $67.41 | 2,228,900 | — | — |
| 2008-08-07 | $36.16 | $65.20 | 1,485,300 | — | — |
| 2008-08-06 | $36.76 | $66.28 | 1,773,300 | — | — |
| 2008-08-05 | $36.65 | $66.08 | 1,708,700 | — | — |
| 2008-08-04 | $36.40 | $65.63 | 1,071,200 | — | — |
| 2008-08-01 | $35.85 | $64.64 | 1,588,500 | — | — |
| 2008-07-31 | $36.38 | $65.59 | 1,832,800 | — | — |
| 2008-07-30 | $36.86 | $66.46 | 2,248,900 | — | — |
| 2008-07-29 | $36.45 | $65.72 | 1,992,400 | — | — |
| 2008-07-28 | $35.56 | $64.11 | 1,739,000 | — | — |
| 2008-07-25 | $35.93 | $64.78 | 1,760,000 | — | — |
| 2008-07-24 | $36.08 | $65.05 | 2,737,100 | — | — |
| 2008-07-23 | $36.42 | $65.67 | 2,688,000 | — | — |
| 2008-07-22 | $35.30 | $63.65 | 2,053,200 | — | — |
| 2008-07-21 | $35.11 | $63.30 | 1,021,000 | — | — |
| 2008-07-18 | $35.34 | $63.72 | 2,466,200 | — | — |
| 2008-07-17 | $35.61 | $64.20 | 2,054,600 | — | — |
| 2008-07-16 | $35.54 | $64.08 | 2,597,000 | — | — |
| 2008-07-15 | $35.20 | $63.47 | 2,648,100 | — | — |
| 2008-07-14 | $34.90 | $62.92 | 1,644,900 | — | — |
| 2008-07-11 | $34.85 | $62.83 | 2,114,100 | — | — |
| 2008-07-10 | $35.04 | $63.18 | 2,421,200 | — | — |
| 2008-07-09 | $35.02 | $63.14 | 2,803,000 | — | — |
| 2008-07-08 | $35.08 | $63.25 | 2,790,300 | — | — |
| 2008-07-07 | $34.85 | $62.83 | 2,542,600 | — | — |
| 2008-07-03 | $34.68 | $62.53 | 3,067,300 | — | — |
| 2008-07-02 | $33.82 | $60.98 | 2,748,900 | — | — |
| 2008-07-01 | $34.06 | $61.01 | 4,129,800 | — | — |
| 2008-06-30 | $33.46 | $59.94 | 4,066,600 | — | — |
| 2008-06-27 | $32.18 | $57.65 | 1,943,200 | — | — |
| 2008-06-26 | $32.68 | $58.54 | 2,680,000 | — | — |
| 2008-06-25 | $33.60 | $60.19 | 1,540,400 | — | — |
| 2008-06-24 | $33.53 | $60.06 | 1,499,200 | — | — |
| 2008-06-23 | $33.45 | $59.92 | 1,232,600 | — | — |
| 2008-06-20 | $33.42 | $59.87 | 2,095,200 | — | — |
| 2008-06-19 | $33.84 | $60.62 | 1,580,400 | — | — |
| 2008-06-18 | $33.51 | $60.03 | 1,775,900 | — | — |
| 2008-06-17 | $33.76 | $60.48 | 2,891,700 | — | — |
| 2008-06-16 | $34.28 | $61.41 | 2,217,800 | — | — |
| 2008-06-13 | $34.64 | $62.05 | 2,687,800 | — | — |
| 2008-06-12 | $33.40 | $59.83 | 2,300,200 | — | — |
| 2008-06-11 | $33.11 | $59.31 | 1,990,100 | — | — |
| 2008-06-10 | $33.35 | $59.74 | 1,771,500 | — | — |
| 2008-06-09 | $33.02 | $59.15 | 1,441,700 | — | — |
| 2008-06-06 | $32.67 | $58.52 | 2,334,500 | — | — |
| 2008-06-05 | $33.40 | $59.83 | 1,551,100 | — | — |
| 2008-06-04 | $33.51 | $60.03 | 1,436,700 | — | — |
| 2008-06-03 | $33.20 | $59.47 | 1,916,400 | — | — |
| 2008-06-02 | $33.25 | $59.56 | 1,551,800 | — | — |
| 2008-05-30 | $33.48 | $59.97 | 1,762,100 | — | — |
| 2008-05-29 | $33.21 | $59.49 | 2,029,300 | — | — |
| 2008-05-28 | $32.90 | $58.94 | 2,587,200 | — | — |
| 2008-05-27 | $33.06 | $59.22 | 1,775,000 | — | — |
| 2008-05-23 | $32.81 | $58.77 | 2,507,900 | — | — |
| 2008-05-22 | $33.40 | $59.83 | 2,440,200 | — | — |
| 2008-05-21 | $32.90 | $58.94 | 3,632,200 | — | — |
| 2008-05-20 | $33.18 | $59.44 | 4,460,600 | — | — |
| 2008-05-19 | $33.70 | $60.37 | 6,201,200 | — | — |
| 2008-05-16 | $35.95 | $64.40 | 1,718,500 | — | — |
| 2008-05-15 | $35.68 | $63.92 | 1,890,800 | — | — |
| 2008-05-14 | $35.94 | $64.38 | 1,844,700 | — | — |
| 2008-05-13 | $35.74 | $64.02 | 1,089,300 | — | — |
| 2008-05-12 | $35.78 | $64.09 | 1,031,800 | — | — |
| 2008-05-09 | $35.40 | $63.41 | 1,295,300 | — | — |
| 2008-05-08 | $35.34 | $63.31 | 1,349,500 | — | — |
| 2008-05-07 | $34.98 | $62.66 | 1,242,400 | — | — |
| 2008-05-06 | $35.55 | $63.68 | 1,110,900 | — | — |
| 2008-05-05 | $35.34 | $63.31 | 1,055,500 | — | — |
| 2008-05-02 | $35.53 | $63.65 | 1,098,000 | — | — |
| 2008-05-01 | $35.70 | $63.95 | 1,846,800 | — | — |
| 2008-04-30 | $34.80 | $62.34 | 1,465,300 | — | — |
| 2008-04-29 | $34.80 | $62.34 | 1,595,200 | — | — |
| 2008-04-28 | $34.54 | $61.87 | 1,098,700 | — | — |
| 2008-04-25 | $34.66 | $62.09 | 1,165,700 | — | — |
| 2008-04-24 | $34.64 | $62.05 | 1,212,300 | — | — |
| 2008-04-23 | $34.61 | $62.00 | 991,100 | — | — |
| 2008-04-22 | $34.44 | $61.69 | 1,058,800 | — | — |
| 2008-04-21 | $34.94 | $62.59 | 1,310,500 | — | — |
| 2008-04-18 | $35.21 | $63.07 | 1,727,400 | — | — |
| 2008-04-17 | $34.89 | $62.50 | 2,001,300 | — | — |
| 2008-04-16 | $34.32 | $61.48 | 1,954,300 | — | — |
| 2008-04-15 | $33.74 | $60.44 | 1,088,000 | — | — |
| 2008-04-14 | $33.42 | $59.87 | 932,100 | — | — |
| 2008-04-11 | $33.41 | $59.85 | 1,607,500 | — | — |
| 2008-04-10 | $33.35 | $59.74 | 1,606,400 | — | — |
| 2008-04-09 | $33.82 | $60.58 | 1,187,700 | — | — |
| 2008-04-08 | $33.75 | $60.46 | 1,445,400 | — | — |
| 2008-04-07 | $34.12 | $61.12 | 1,160,700 | — | — |
| 2008-04-04 | $34.17 | $61.21 | 1,744,900 | — | — |
| 2008-04-03 | $33.55 | $60.10 | 2,769,800 | — | — |
| 2008-04-02 | $34.46 | $61.34 | 1,460,300 | — | — |
| 2008-04-01 | $34.51 | $61.43 | 1,951,700 | — | — |
| 2008-03-31 | $33.95 | $60.43 | 1,678,100 | — | — |
| 2008-03-28 | $33.77 | $60.11 | 1,406,800 | — | — |
| 2008-03-27 | $33.56 | $59.73 | 1,676,400 | — | — |
| 2008-03-26 | $33.28 | $59.24 | 1,920,300 | — | — |
| 2008-03-25 | $33.85 | $60.25 | 2,329,300 | — | — |
| 2008-03-24 | $33.42 | $59.48 | 1,774,200 | — | — |
| 2008-03-20 | $33.39 | $59.43 | 3,151,800 | — | — |
| 2008-03-19 | $32.62 | $58.06 | 2,711,000 | — | — |
| 2008-03-18 | $32.30 | $57.49 | 1,581,100 | — | — |
| 2008-03-17 | $31.60 | $56.25 | 1,669,800 | — | — |
| 2008-03-14 | $31.69 | $56.41 | 1,849,400 | — | — |
| 2008-03-13 | $32.31 | $57.51 | 1,404,100 | — | — |
| 2008-03-12 | $32.58 | $57.99 | 1,921,000 | — | — |
| 2008-03-11 | $31.74 | $56.49 | 2,632,100 | — | — |
| 2008-03-10 | $31.58 | $56.21 | 1,037,400 | — | — |
| 2008-03-07 | $31.58 | $56.21 | 1,743,900 | — | — |
| 2008-03-06 | $31.72 | $56.46 | 1,465,300 | — | — |
| 2008-03-05 | $32.30 | $57.49 | 2,388,200 | — | — |
| 2008-03-04 | $32.04 | $57.03 | 2,758,800 | — | — |
| 2008-03-03 | $32.03 | $57.01 | 2,063,400 | — | — |
| 2008-02-29 | $32.29 | $57.47 | 2,492,100 | — | — |
| 2008-02-28 | $32.87 | $58.51 | 1,591,700 | — | — |
| 2008-02-27 | $32.82 | $58.42 | 1,544,600 | — | — |
| 2008-02-26 | $33.24 | $59.16 | 1,720,500 | — | — |
| 2008-02-25 | $32.96 | $58.67 | 1,680,200 | — | — |
| 2008-02-22 | $32.67 | $58.15 | 1,456,100 | — | — |
| 2008-02-21 | $32.76 | $58.31 | 3,392,700 | — | — |
| 2008-02-20 | $32.24 | $57.38 | 2,494,000 | — | — |
| 2008-02-19 | $32.57 | $57.97 | 3,307,200 | — | — |
| 2008-02-15 | $33.44 | $59.52 | 5,206,100 | — | — |
| 2008-02-14 | $31.51 | $56.09 | 1,778,000 | — | — |
| 2008-02-13 | $31.49 | $56.05 | 1,825,500 | — | — |
| 2008-02-12 | $31.59 | $56.23 | 1,524,800 | — | — |
| 2008-02-11 | $31.19 | $55.52 | 1,363,800 | — | — |
| 2008-02-08 | $31.07 | $55.30 | 1,730,400 | — | — |
| 2008-02-07 | $31.73 | $56.48 | 1,425,100 | — | — |
| 2008-02-06 | $31.52 | $56.10 | 1,162,200 | — | — |
| 2008-02-05 | $31.49 | $56.05 | 1,457,100 | — | — |
| 2008-02-04 | $32.18 | $57.28 | 1,109,300 | — | — |
| 2008-02-01 | $32.42 | $57.71 | 2,324,500 | — | — |
| 2008-01-31 | $31.56 | $56.17 | 2,183,800 | — | — |
| 2008-01-30 | $31.93 | $56.83 | 2,326,100 | — | — |
| 2008-01-29 | $31.96 | $56.89 | 1,568,900 | — | — |
| 2008-01-28 | $31.64 | $56.32 | 1,673,300 | — | — |
| 2008-01-25 | $31.21 | $55.55 | 1,779,000 | — | — |
| 2008-01-24 | $31.57 | $56.19 | 1,873,300 | — | — |
| 2008-01-23 | $31.50 | $56.07 | 2,562,700 | — | — |
| 2008-01-22 | $31.00 | $55.18 | 3,342,300 | — | — |
| 2008-01-18 | $31.81 | $56.62 | 2,330,900 | — | — |
| 2008-01-17 | $32.34 | $57.56 | 1,964,000 | — | — |
| 2008-01-16 | $32.81 | $58.40 | 1,905,900 | — | — |
| 2008-01-15 | $32.85 | $58.47 | 2,137,400 | — | — |
| 2008-01-14 | $33.68 | $59.95 | 1,404,900 | — | — |
| 2008-01-11 | $33.75 | $60.07 | 2,257,100 | — | — |
| 2008-01-10 | $34.37 | $61.18 | 2,369,500 | — | — |
| 2008-01-09 | $34.32 | $61.09 | 2,645,900 | — | — |
| 2008-01-08 | $34.50 | $61.41 | 2,057,900 | — | — |
| 2008-01-07 | $34.99 | $62.28 | 1,646,500 | — | — |
| 2008-01-04 | $34.65 | $61.67 | 1,119,300 | — | — |
| 2008-01-03 | $34.91 | $62.14 | 1,008,400 | — | — |
| 2008-01-02 | $34.98 | $62.26 | 1,346,000 | — | — |