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 | $28.74 | $51.77 | 6,644,700 | — | — |
| 2008-12-30 | $28.33 | $51.03 | 8,265,300 | — | — |
| 2008-12-29 | $27.23 | $49.05 | 5,781,600 | — | — |
| 2008-12-26 | $26.73 | $48.15 | 3,609,300 | — | — |
| 2008-12-24 | $27.04 | $48.71 | 2,948,400 | — | — |
| 2008-12-23 | $26.52 | $47.77 | 8,299,700 | — | — |
| 2008-12-22 | $26.91 | $48.47 | 15,754,500 | — | — |
| 2008-12-19 | $26.96 | $48.56 | 17,276,900 | — | — |
| 2008-12-18 | $27.27 | $49.12 | 12,019,000 | — | — |
| 2008-12-17 | $26.51 | $47.75 | 16,017,700 | — | — |
| 2008-12-16 | $27.74 | $49.97 | 15,601,100 | — | — |
| 2008-12-15 | $27.98 | $50.40 | 7,686,000 | — | — |
| 2008-12-12 | $28.45 | $51.25 | 7,071,400 | — | — |
| 2008-12-11 | $28.80 | $51.88 | 10,060,300 | — | — |
| 2008-12-10 | $29.09 | $52.40 | 10,159,600 | — | — |
| 2008-12-09 | $28.27 | $50.92 | 11,494,900 | — | — |
| 2008-12-08 | $28.46 | $51.26 | 12,380,300 | — | — |
| 2008-12-05 | $27.88 | $50.22 | 10,778,200 | — | — |
| 2008-12-04 | $26.98 | $48.60 | 11,437,300 | — | — |
| 2008-12-03 | $26.33 | $47.43 | 15,187,600 | — | — |
| 2008-12-02 | $27.08 | $48.78 | 10,318,200 | — | — |
| 2008-12-01 | $27.07 | $48.76 | 9,903,600 | — | — |
| 2008-11-28 | $28.93 | $52.11 | 5,513,500 | — | — |
| 2008-11-26 | $27.91 | $50.27 | 13,109,300 | — | — |
| 2008-11-25 | $27.81 | $50.09 | 13,326,400 | — | — |
| 2008-11-24 | $28.38 | $51.12 | 13,256,500 | — | — |
| 2008-11-21 | $26.39 | $47.53 | 26,030,300 | — | — |
| 2008-11-20 | $26.80 | $48.27 | 16,245,500 | — | — |
| 2008-11-19 | $27.84 | $50.15 | 10,735,800 | — | — |
| 2008-11-18 | $28.82 | $51.91 | 11,188,900 | — | — |
| 2008-11-17 | $28.26 | $50.90 | 12,553,300 | — | — |
| 2008-11-14 | $29.31 | $52.79 | 11,938,200 | — | — |
| 2008-11-13 | $30.73 | $55.35 | 14,460,600 | — | — |
| 2008-11-12 | $28.32 | $51.01 | 9,144,300 | — | — |
| 2008-11-11 | $28.87 | $52.00 | 9,700,200 | — | — |
| 2008-11-10 | $29.69 | $53.48 | 8,826,200 | — | — |
| 2008-11-07 | $30.30 | $54.58 | 8,000,000 | — | — |
| 2008-11-06 | $29.85 | $53.77 | 11,071,600 | — | — |
| 2008-11-05 | $30.69 | $55.28 | 11,403,600 | — | — |
| 2008-11-04 | $31.77 | $57.23 | 11,239,800 | — | — |
| 2008-11-03 | $30.83 | $55.53 | 7,797,500 | — | — |
| 2008-10-31 | $30.65 | $55.21 | 17,158,100 | — | — |
| 2008-10-30 | $29.32 | $52.81 | 19,595,300 | — | — |
| 2008-10-29 | $26.31 | $47.39 | 19,077,500 | — | — |
| 2008-10-28 | $27.82 | $50.11 | 21,089,800 | — | — |
| 2008-10-27 | $24.42 | $43.99 | 19,777,100 | — | — |
| 2008-10-24 | $27.77 | $50.02 | 12,076,400 | — | — |
| 2008-10-23 | $28.87 | $52.00 | 14,277,500 | — | — |
| 2008-10-22 | $28.85 | $51.97 | 12,598,500 | — | — |
| 2008-10-21 | $29.76 | $53.60 | 13,808,800 | — | — |
| 2008-10-20 | $28.85 | $51.97 | 10,644,500 | — | — |
| 2008-10-17 | $26.91 | $48.47 | 14,255,400 | — | — |
| 2008-10-16 | $28.12 | $50.53 | 16,313,600 | — | — |
| 2008-10-15 | $26.70 | $47.97 | 14,958,800 | — | — |
| 2008-10-14 | $29.61 | $53.20 | 18,778,800 | — | — |
| 2008-10-13 | $31.70 | $56.96 | 19,772,000 | — | — |
| 2008-10-10 | $30.88 | $55.49 | 27,620,400 | — | — |
| 2008-10-09 | $30.38 | $54.59 | 15,794,200 | — | — |
| 2008-10-08 | $29.84 | $53.62 | 12,246,300 | — | — |
| 2008-10-07 | $29.13 | $52.34 | 11,430,400 | — | — |
| 2008-10-06 | $30.51 | $54.82 | 13,749,300 | — | — |
| 2008-10-03 | $31.93 | $57.37 | 11,140,200 | — | — |
| 2008-10-02 | $32.67 | $58.70 | 10,338,100 | — | — |
| 2008-10-01 | $33.77 | $60.68 | 7,261,000 | — | — |
| 2008-09-30 | $33.66 | $60.48 | 13,292,100 | — | — |
| 2008-09-29 | $32.67 | $58.70 | 15,814,800 | — | — |
| 2008-09-26 | $34.98 | $62.85 | 7,820,700 | — | — |
| 2008-09-25 | $34.40 | $61.81 | 10,522,900 | — | — |
| 2008-09-24 | $33.10 | $59.47 | 20,276,000 | — | — |
| 2008-09-23 | $33.66 | $60.48 | 13,742,200 | — | — |
| 2008-09-22 | $35.02 | $62.92 | 8,765,200 | — | — |
| 2008-09-19 | $36.11 | $64.88 | 17,197,800 | — | — |
| 2008-09-18 | $36.11 | $64.88 | 18,851,700 | — | — |
| 2008-09-17 | $35.01 | $62.91 | 13,584,800 | — | — |
| 2008-09-16 | $36.13 | $64.92 | 11,499,700 | — | — |
| 2008-09-15 | $36.52 | $65.62 | 10,098,700 | — | — |
| 2008-09-12 | $37.64 | $67.63 | 7,731,400 | — | — |
| 2008-09-11 | $37.66 | $67.67 | 8,921,100 | — | — |
| 2008-09-10 | $36.85 | $66.21 | 9,093,200 | — | — |
| 2008-09-09 | $36.43 | $65.46 | 12,684,600 | — | — |
| 2008-09-08 | $37.48 | $67.34 | 11,262,700 | — | — |
| 2008-09-05 | $35.86 | $64.43 | 13,786,700 | — | — |
| 2008-09-04 | $36.49 | $65.57 | 8,171,500 | — | — |
| 2008-09-03 | $37.45 | $67.29 | 10,772,800 | — | — |
| 2008-09-02 | $37.27 | $66.97 | 11,414,400 | — | — |
| 2008-08-29 | $36.60 | $65.76 | 8,219,700 | — | — |
| 2008-08-28 | $37.00 | $66.48 | 9,014,400 | — | — |
| 2008-08-27 | $37.08 | $66.63 | 5,663,200 | — | — |
| 2008-08-26 | $36.93 | $66.36 | 6,302,700 | — | — |
| 2008-08-25 | $36.64 | $65.84 | 8,406,200 | — | — |
| 2008-08-22 | $37.63 | $67.61 | 8,669,100 | — | — |
| 2008-08-21 | $37.36 | $67.13 | 7,513,100 | — | — |
| 2008-08-20 | $37.32 | $67.06 | 7,256,100 | — | — |
| 2008-08-19 | $37.64 | $67.63 | 5,079,000 | — | — |
| 2008-08-18 | $38.28 | $68.78 | 7,421,900 | — | — |
| 2008-08-15 | $38.59 | $69.34 | 8,955,300 | — | — |
| 2008-08-14 | $38.09 | $68.44 | 9,850,500 | — | — |
| 2008-08-13 | $38.03 | $68.33 | 17,961,000 | — | — |
| 2008-08-12 | $38.05 | $68.37 | 9,499,900 | — | — |
| 2008-08-11 | $38.54 | $69.25 | 10,190,900 | — | — |
| 2008-08-08 | $38.62 | $69.39 | 12,094,800 | — | — |
| 2008-08-07 | $37.28 | $66.99 | 9,739,500 | — | — |
| 2008-08-06 | $37.50 | $67.38 | 10,725,400 | — | — |
| 2008-08-05 | $37.54 | $67.45 | 14,967,200 | — | — |
| 2008-08-04 | $36.21 | $65.06 | 14,912,700 | — | — |
| 2008-08-01 | $35.75 | $64.24 | 21,139,900 | — | — |
| 2008-07-31 | $36.50 | $65.58 | 24,123,400 | — | — |
| 2008-07-30 | $38.57 | $69.30 | 11,304,400 | — | — |
| 2008-07-29 | $38.29 | $68.80 | 10,427,900 | — | — |
| 2008-07-28 | $37.16 | $66.77 | 11,381,900 | — | — |
| 2008-07-25 | $38.34 | $68.89 | 8,260,500 | — | — |
| 2008-07-24 | $38.08 | $68.42 | 8,912,200 | — | — |
| 2008-07-23 | $39.00 | $70.08 | 9,753,400 | — | — |
| 2008-07-22 | $38.75 | $69.63 | 9,310,000 | — | — |
| 2008-07-21 | $37.67 | $67.69 | 7,398,800 | — | — |
| 2008-07-18 | $37.36 | $67.13 | 13,654,000 | — | — |
| 2008-07-17 | $38.60 | $69.36 | 9,886,400 | — | — |
| 2008-07-16 | $38.73 | $69.47 | 12,487,600 | — | — |
| 2008-07-15 | $38.22 | $68.55 | 12,742,800 | — | — |
| 2008-07-14 | $38.36 | $68.80 | 6,684,900 | — | — |
| 2008-07-11 | $38.64 | $69.31 | 10,070,400 | — | — |
| 2008-07-10 | $38.50 | $69.05 | 10,041,600 | — | — |
| 2008-07-09 | $38.57 | $69.18 | 13,855,200 | — | — |
| 2008-07-08 | $38.79 | $69.57 | 14,476,500 | — | — |
| 2008-07-07 | $38.78 | $69.56 | 10,766,900 | — | — |
| 2008-07-03 | $38.49 | $69.04 | 7,043,600 | — | — |
| 2008-07-02 | $38.70 | $69.41 | 11,258,400 | — | — |
| 2008-07-01 | $39.20 | $70.31 | 10,239,600 | — | — |
| 2008-06-30 | $39.57 | $70.97 | 11,129,300 | — | — |
| 2008-06-27 | $39.77 | $71.33 | 10,613,700 | — | — |
| 2008-06-26 | $39.48 | $70.81 | 8,260,100 | — | — |
| 2008-06-25 | $41.03 | $73.59 | 8,207,800 | — | — |
| 2008-06-24 | $40.46 | $72.57 | 9,027,600 | — | — |
| 2008-06-23 | $40.21 | $72.12 | 10,634,600 | — | — |
| 2008-06-20 | $41.36 | $74.18 | 9,039,300 | — | — |
| 2008-06-19 | $41.50 | $74.43 | 8,183,600 | — | — |
| 2008-06-18 | $41.23 | $73.95 | 9,047,200 | — | — |
| 2008-06-17 | $41.90 | $75.15 | 6,411,000 | — | — |
| 2008-06-16 | $42.57 | $76.35 | 7,343,000 | — | — |
| 2008-06-13 | $42.62 | $76.44 | 6,195,600 | — | — |
| 2008-06-12 | $41.88 | $75.12 | 6,275,800 | — | — |
| 2008-06-11 | $41.36 | $74.18 | 9,161,300 | — | — |
| 2008-06-10 | $42.30 | $75.87 | 6,791,100 | — | — |
| 2008-06-09 | $42.49 | $76.21 | 5,425,500 | — | — |
| 2008-06-06 | $42.64 | $76.48 | 8,838,000 | — | — |
| 2008-06-05 | $44.12 | $79.13 | 10,016,900 | — | — |
| 2008-06-04 | $43.44 | $77.91 | 8,343,900 | — | — |
| 2008-06-03 | $43.29 | $77.65 | 11,238,300 | — | — |
| 2008-06-02 | $42.68 | $76.55 | 7,732,400 | — | — |
| 2008-05-30 | $42.79 | $76.75 | 6,488,700 | — | — |
| 2008-05-29 | $42.95 | $77.04 | 6,036,300 | — | — |
| 2008-05-28 | $42.45 | $76.14 | 5,839,500 | — | — |
| 2008-05-27 | $42.01 | $75.35 | 7,126,600 | — | — |
| 2008-05-23 | $42.15 | $75.60 | 8,363,700 | — | — |
| 2008-05-22 | $42.59 | $76.39 | 8,990,200 | — | — |
| 2008-05-21 | $41.97 | $75.28 | 12,788,800 | — | — |
| 2008-05-20 | $42.69 | $76.57 | 5,923,000 | — | — |
| 2008-05-19 | $43.01 | $77.14 | 7,432,200 | — | — |
| 2008-05-16 | $43.42 | $77.88 | 9,539,600 | — | — |
| 2008-05-15 | $43.19 | $77.47 | 13,058,800 | — | — |
| 2008-05-14 | $42.19 | $75.67 | 9,979,400 | — | — |
| 2008-05-13 | $41.13 | $73.77 | 7,966,700 | — | — |
| 2008-05-12 | $41.19 | $73.88 | 6,997,000 | — | — |
| 2008-05-09 | $41.34 | $74.15 | 4,539,300 | — | — |
| 2008-05-08 | $41.52 | $74.47 | 6,993,800 | — | — |
| 2008-05-07 | $41.53 | $74.49 | 7,470,600 | — | — |
| 2008-05-06 | $41.51 | $74.45 | 8,973,800 | — | — |
| 2008-05-05 | $41.81 | $74.99 | 11,386,900 | — | — |
| 2008-05-02 | $40.43 | $72.52 | 13,584,300 | — | — |
| 2008-05-01 | $40.79 | $73.16 | 17,689,000 | — | — |
| 2008-04-30 | $40.37 | $72.41 | 10,404,300 | — | — |
| 2008-04-29 | $41.27 | $74.02 | 6,362,700 | — | — |
| 2008-04-28 | $41.03 | $73.59 | 7,971,500 | — | — |
| 2008-04-25 | $40.93 | $73.41 | 7,790,400 | — | — |
| 2008-04-24 | $40.75 | $73.09 | 6,501,000 | — | — |
| 2008-04-23 | $40.64 | $72.89 | 7,647,500 | — | — |
| 2008-04-22 | $39.88 | $71.53 | 6,173,900 | — | — |
| 2008-04-21 | $40.12 | $71.96 | 6,280,900 | — | — |
| 2008-04-18 | $40.58 | $72.78 | 7,440,500 | — | — |
| 2008-04-17 | $40.42 | $72.50 | 5,560,800 | — | — |
| 2008-04-16 | $40.15 | $71.91 | 7,787,700 | — | — |
| 2008-04-15 | $39.79 | $71.26 | 6,968,100 | — | — |
| 2008-04-14 | $39.82 | $71.31 | 5,889,700 | — | — |
| 2008-04-11 | $40.15 | $71.91 | 7,098,800 | — | — |
| 2008-04-10 | $41.07 | $73.55 | 8,815,300 | — | — |
| 2008-04-09 | $40.59 | $72.69 | 7,641,800 | — | — |
| 2008-04-08 | $40.88 | $73.21 | 6,716,200 | — | — |
| 2008-04-07 | $40.99 | $73.41 | 9,424,100 | — | — |
| 2008-04-04 | $40.30 | $72.17 | 5,812,900 | — | — |
| 2008-04-03 | $39.86 | $71.39 | 7,565,900 | — | — |
| 2008-04-02 | $39.98 | $71.60 | 8,815,700 | — | — |
| 2008-04-01 | $41.17 | $73.73 | 10,440,000 | — | — |
| 2008-03-31 | $40.51 | $72.55 | 9,150,100 | — | — |
| 2008-03-28 | $40.85 | $73.16 | 5,521,900 | — | — |
| 2008-03-27 | $40.89 | $73.23 | 10,231,300 | — | — |
| 2008-03-26 | $41.25 | $73.88 | 8,104,400 | — | — |
| 2008-03-25 | $41.15 | $73.70 | 10,717,400 | — | — |
| 2008-03-24 | $40.92 | $73.28 | 12,286,000 | — | — |
| 2008-03-20 | $39.85 | $71.37 | 15,970,100 | — | — |
| 2008-03-19 | $39.14 | $70.10 | 10,044,200 | — | — |
| 2008-03-18 | $39.25 | $70.29 | 10,947,700 | — | — |
| 2008-03-17 | $37.52 | $67.20 | 13,899,000 | — | — |
| 2008-03-14 | $38.61 | $69.15 | 12,399,500 | — | — |
| 2008-03-13 | $39.94 | $71.53 | 13,049,600 | — | — |
| 2008-03-12 | $39.37 | $70.51 | 8,877,300 | — | — |
| 2008-03-11 | $39.74 | $71.17 | 11,446,200 | — | — |
| 2008-03-10 | $38.66 | $69.24 | 7,403,900 | — | — |
| 2008-03-07 | $38.91 | $69.69 | 6,860,100 | — | — |
| 2008-03-06 | $39.20 | $70.20 | 8,627,900 | — | — |
| 2008-03-05 | $40.28 | $72.14 | 8,849,000 | — | — |
| 2008-03-04 | $40.92 | $73.28 | 11,367,200 | — | — |
| 2008-03-03 | $40.09 | $71.80 | 7,825,600 | — | — |
| 2008-02-29 | $40.38 | $72.32 | 11,709,200 | — | — |
| 2008-02-28 | $40.93 | $73.30 | 10,632,400 | — | — |
| 2008-02-27 | $40.48 | $72.50 | 11,798,800 | — | — |
| 2008-02-26 | $40.09 | $71.80 | 9,259,200 | — | — |
| 2008-02-25 | $40.26 | $72.10 | 9,418,200 | — | — |
| 2008-02-22 | $40.16 | $71.92 | 14,247,300 | — | — |
| 2008-02-21 | $40.24 | $72.07 | 11,026,500 | — | — |
| 2008-02-20 | $40.51 | $72.55 | 11,387,300 | — | — |
| 2008-02-19 | $40.07 | $71.76 | 11,030,300 | — | — |
| 2008-02-15 | $39.72 | $71.14 | 10,889,000 | — | — |
| 2008-02-14 | $39.82 | $71.31 | 14,046,100 | — | — |
| 2008-02-13 | $40.72 | $72.93 | 9,340,500 | — | — |
| 2008-02-12 | $40.36 | $72.28 | 10,387,100 | — | — |
| 2008-02-11 | $40.17 | $71.94 | 12,904,900 | — | — |
| 2008-02-08 | $39.56 | $70.85 | 15,902,300 | — | — |
| 2008-02-07 | $39.16 | $70.13 | 10,939,200 | — | — |
| 2008-02-06 | $38.35 | $68.68 | 12,661,600 | — | — |
| 2008-02-05 | $38.00 | $68.06 | 14,265,000 | — | — |
| 2008-02-04 | $39.25 | $70.29 | 10,238,100 | — | — |
| 2008-02-01 | $39.90 | $71.46 | 18,630,200 | — | — |
| 2008-01-31 | $38.91 | $69.69 | 33,397,300 | — | — |
| 2008-01-30 | $36.02 | $64.51 | 13,229,300 | — | — |
| 2008-01-29 | $36.31 | $65.03 | 17,084,800 | — | — |
| 2008-01-28 | $35.49 | $63.56 | 17,317,600 | — | — |
| 2008-01-25 | $35.56 | $63.69 | 15,649,600 | — | — |
| 2008-01-24 | $36.19 | $64.81 | 23,671,600 | — | — |
| 2008-01-23 | $37.09 | $66.43 | 19,413,400 | — | — |
| 2008-01-22 | $37.28 | $66.77 | 17,581,800 | — | — |
| 2008-01-18 | $36.92 | $66.12 | 14,270,300 | — | — |
| 2008-01-17 | $36.97 | $66.21 | 13,588,900 | — | — |
| 2008-01-16 | $37.10 | $66.34 | 15,812,400 | — | — |
| 2008-01-15 | $36.02 | $64.41 | 21,121,800 | — | — |
| 2008-01-14 | $36.33 | $64.96 | 17,288,600 | — | — |
| 2008-01-11 | $36.77 | $65.75 | 15,373,900 | — | — |
| 2008-01-10 | $37.63 | $67.28 | 13,815,700 | — | — |
| 2008-01-09 | $37.19 | $66.50 | 20,812,200 | — | — |
| 2008-01-08 | $37.53 | $67.11 | 21,197,600 | — | — |
| 2008-01-07 | $38.20 | $68.30 | 21,489,600 | — | — |
| 2008-01-04 | $37.27 | $66.64 | 24,253,100 | — | — |
| 2008-01-03 | $36.77 | $65.75 | 74,308,800 | — | — |
| 2008-01-02 | $39.35 | $70.36 | 16,954,800 | — | — |