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
- 1972-06-01 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 | $26.96 | $118.23 | 18,135,257 | — | — |
| 2008-12-30 | $27.78 | $121.83 | 18,275,361 | — | — |
| 2008-12-29 | $27.37 | $120.03 | 46,284,054 | — | — |
| 2008-12-26 | $34.55 | $148.24 | 3,079,376 | — | — |
| 2008-12-24 | $34.14 | $146.47 | 2,548,234 | — | — |
| 2008-12-23 | $34.48 | $147.93 | 4,004,968 | — | — |
| 2008-12-22 | $35.11 | $150.61 | 4,806,522 | — | — |
| 2008-12-19 | $35.87 | $153.91 | 8,247,380 | — | — |
| 2008-12-18 | $35.80 | $153.60 | 5,623,076 | — | — |
| 2008-12-17 | $36.80 | $157.89 | 6,542,511 | — | — |
| 2008-12-16 | $37.16 | $159.43 | 6,819,417 | — | — |
| 2008-12-15 | $35.34 | $151.61 | 6,618,077 | — | — |
| 2008-12-12 | $35.21 | $151.07 | 6,285,253 | — | — |
| 2008-12-11 | $34.84 | $149.46 | 7,355,484 | — | — |
| 2008-12-10 | $34.87 | $149.62 | 8,356,754 | — | — |
| 2008-12-09 | $34.21 | $146.78 | 8,437,861 | — | — |
| 2008-12-08 | $36.39 | $156.13 | 10,232,512 | — | — |
| 2008-12-05 | $33.94 | $145.63 | 7,304,099 | — | — |
| 2008-12-04 | $32.73 | $140.42 | 7,037,325 | — | — |
| 2008-12-03 | $33.68 | $144.48 | 9,029,398 | — | — |
| 2008-12-02 | $33.23 | $142.56 | 8,089,476 | — | — |
| 2008-12-01 | $32.03 | $137.43 | 12,088,343 | — | — |
| 2008-11-28 | $33.14 | $142.18 | 3,627,365 | — | — |
| 2008-11-26 | $33.80 | $145.02 | 7,643,192 | — | — |
| 2008-11-25 | $32.57 | $139.73 | 10,011,077 | — | — |
| 2008-11-24 | $32.68 | $140.19 | 10,554,085 | — | — |
| 2008-11-21 | $31.05 | $133.21 | 13,408,331 | — | — |
| 2008-11-20 | $29.69 | $127.39 | 13,188,408 | — | — |
| 2008-11-19 | $34.23 | $146.86 | 10,240,348 | — | — |
| 2008-11-18 | $37.25 | $159.81 | 7,744,170 | — | — |
| 2008-11-17 | $36.91 | $158.35 | 7,737,789 | — | — |
| 2008-11-14 | $37.79 | $162.11 | 9,114,983 | — | — |
| 2008-11-13 | $39.73 | $170.46 | 9,969,376 | — | — |
| 2008-11-12 | $37.95 | $162.80 | 9,199,504 | — | — |
| 2008-11-11 | $40.73 | $174.76 | 7,049,919 | — | — |
| 2008-11-10 | $42.45 | $182.11 | 5,347,122 | — | — |
| 2008-11-07 | $43.29 | $185.72 | 7,123,806 | — | — |
| 2008-11-06 | $43.73 | $187.63 | 6,605,986 | — | — |
| 2008-11-05 | $45.66 | $195.91 | 4,691,102 | — | — |
| 2008-11-04 | $48.40 | $207.64 | 4,735,882 | — | — |
| 2008-11-03 | $46.95 | $201.43 | 3,844,098 | — | — |
| 2008-10-31 | $47.66 | $204.49 | 6,153,433 | — | — |
| 2008-10-30 | $46.38 | $198.98 | 6,139,328 | — | — |
| 2008-10-29 | $44.81 | $192.23 | 8,864,553 | — | — |
| 2008-10-28 | $44.88 | $192.54 | 9,020,610 | — | — |
| 2008-10-27 | $40.75 | $174.83 | 7,639,610 | — | — |
| 2008-10-24 | $42.63 | $182.88 | 8,732,118 | — | — |
| 2008-10-23 | $43.64 | $187.25 | 14,884,208 | — | — |
| 2008-10-22 | $39.50 | $169.47 | 8,454,541 | — | — |
| 2008-10-21 | $42.72 | $183.26 | 7,201,610 | — | — |
| 2008-10-20 | $45.57 | $195.53 | 6,418,752 | — | — |
| 2008-10-17 | $42.81 | $183.65 | 7,797,625 | — | — |
| 2008-10-16 | $43.36 | $186.02 | 10,716,466 | — | — |
| 2008-10-15 | $39.86 | $171.00 | 9,347,892 | — | — |
| 2008-10-14 | $46.38 | $198.98 | 8,951,650 | — | — |
| 2008-10-13 | $46.61 | $199.97 | 8,666,180 | — | — |
| 2008-10-10 | $43.59 | $187.02 | 12,566,980 | — | — |
| 2008-10-09 | $46.07 | $197.67 | 7,205,640 | — | — |
| 2008-10-08 | $49.72 | $213.31 | 9,582,201 | — | — |
| 2008-10-07 | $50.47 | $216.53 | 9,461,744 | — | — |
| 2008-10-06 | $52.38 | $224.73 | 8,843,451 | — | — |
| 2008-10-03 | $53.40 | $229.10 | 7,182,299 | — | — |
| 2008-10-02 | $54.26 | $232.78 | 7,013,704 | — | — |
| 2008-10-01 | $56.69 | $243.20 | 4,887,740 | — | — |
| 2008-09-30 | $56.78 | $243.58 | 6,818,913 | — | — |
| 2008-09-29 | $55.31 | $237.30 | 8,196,667 | — | — |
| 2008-09-26 | $60.69 | $260.37 | 4,343,725 | — | — |
| 2008-09-25 | $62.76 | $266.04 | 4,570,198 | — | — |
| 2008-09-24 | $61.80 | $261.95 | 4,082,661 | — | — |
| 2008-09-23 | $61.21 | $259.45 | 5,022,919 | — | — |
| 2008-09-22 | $64.15 | $271.95 | 4,529,560 | — | — |
| 2008-09-19 | $67.10 | $284.44 | 8,283,931 | — | — |
| 2008-09-18 | $63.99 | $271.27 | 7,986,651 | — | — |
| 2008-09-17 | $61.55 | $260.89 | 7,996,335 | — | — |
| 2008-09-16 | $63.35 | $268.54 | 7,113,842 | — | — |
| 2008-09-15 | $62.78 | $266.12 | 6,565,181 | — | — |
| 2008-09-12 | $64.76 | $274.52 | 3,965,730 | — | — |
| 2008-09-11 | $64.33 | $272.71 | 5,438,808 | — | — |
| 2008-09-10 | $62.22 | $263.77 | 5,214,071 | — | — |
| 2008-09-09 | $61.64 | $261.27 | 6,814,659 | — | — |
| 2008-09-08 | $62.58 | $265.28 | 4,374,959 | — | — |
| 2008-09-05 | $60.46 | $256.27 | 4,555,756 | — | — |
| 2008-09-04 | $60.06 | $254.61 | 4,867,925 | — | — |
| 2008-09-03 | $62.58 | $265.28 | 3,449,982 | — | — |
| 2008-09-02 | $61.37 | $260.14 | 3,322,976 | — | — |
| 2008-08-29 | $60.97 | $258.47 | 2,334,972 | — | — |
| 2008-08-28 | $61.89 | $262.33 | 2,800,903 | — | — |
| 2008-08-27 | $60.08 | $254.68 | 2,251,682 | — | — |
| 2008-08-26 | $59.94 | $254.08 | 2,390,051 | — | — |
| 2008-08-25 | $60.06 | $254.61 | 2,023,642 | — | — |
| 2008-08-22 | $60.96 | $258.39 | 2,441,323 | — | — |
| 2008-08-21 | $60.83 | $257.86 | 2,371,131 | — | — |
| 2008-08-20 | $60.88 | $258.09 | 3,003,978 | — | — |
| 2008-08-19 | $61.06 | $258.85 | 3,215,785 | — | — |
| 2008-08-18 | $61.99 | $262.79 | 3,253,008 | — | — |
| 2008-08-15 | $62.49 | $264.91 | 3,052,620 | — | — |
| 2008-08-14 | $62.33 | $264.22 | 3,014,837 | — | — |
| 2008-08-13 | $62.67 | $265.66 | 5,412,220 | — | — |
| 2008-08-12 | $63.24 | $268.09 | 5,000,249 | — | — |
| 2008-08-11 | $63.46 | $269.00 | 6,887,929 | — | — |
| 2008-08-08 | $60.08 | $254.68 | 3,920,335 | — | — |
| 2008-08-07 | $57.76 | $244.84 | 4,243,363 | — | — |
| 2008-08-06 | $59.13 | $250.67 | 3,538,533 | — | — |
| 2008-08-05 | $59.01 | $250.14 | 3,867,831 | — | — |
| 2008-08-04 | $57.26 | $242.72 | 4,008,718 | — | — |
| 2008-08-01 | $58.47 | $247.87 | 3,145,649 | — | — |
| 2008-07-31 | $59.51 | $252.26 | 2,987,969 | — | — |
| 2008-07-30 | $60.17 | $255.06 | 3,919,047 | — | — |
| 2008-07-29 | $58.74 | $249.00 | 4,605,909 | — | — |
| 2008-07-28 | $57.63 | $244.31 | 3,183,432 | — | — |
| 2008-07-25 | $58.96 | $249.91 | 7,471,686 | — | — |
| 2008-07-24 | $59.15 | $250.74 | 4,175,690 | — | — |
| 2008-07-23 | $61.17 | $259.30 | 5,310,403 | — | — |
| 2008-07-22 | $61.65 | $261.35 | 3,561,651 | — | — |
| 2008-07-21 | $60.74 | $257.48 | 2,522,262 | — | — |
| 2008-07-18 | $60.65 | $257.11 | 4,918,302 | — | — |
| 2008-07-17 | $60.60 | $256.88 | 6,967,077 | — | — |
| 2008-07-16 | $58.74 | $249.00 | 6,774,469 | — | — |
| 2008-07-15 | $56.92 | $241.28 | 6,204,594 | — | — |
| 2008-07-14 | $56.10 | $237.79 | 5,229,744 | — | — |
| 2008-07-11 | $56.63 | $240.07 | 9,131,327 | — | — |
| 2008-07-10 | $58.10 | $246.28 | 15,556,628 | — | — |
| 2008-07-09 | $60.67 | $257.18 | 3,699,012 | — | — |
| 2008-07-08 | $62.42 | $264.60 | 5,676,028 | — | — |
| 2008-07-07 | $61.12 | $259.07 | 5,131,397 | — | — |
| 2008-07-03 | $60.92 | $258.24 | 2,801,742 | — | — |
| 2008-07-02 | $60.60 | $256.88 | 4,570,981 | — | — |
| 2008-07-01 | $62.83 | $266.35 | 7,193,550 | — | — |
| 2008-06-30 | $62.37 | $264.38 | 4,893,842 | — | — |
| 2008-06-27 | $62.22 | $263.77 | 4,220,190 | — | — |
| 2008-06-26 | $62.71 | $265.82 | 4,745,341 | — | — |
| 2008-06-25 | $65.69 | $275.28 | 4,674,142 | — | — |
| 2008-06-24 | $65.35 | $273.86 | 6,427,652 | — | — |
| 2008-06-23 | $67.21 | $281.64 | 3,411,248 | — | — |
| 2008-06-20 | $67.14 | $281.35 | 4,579,154 | — | — |
| 2008-06-19 | $68.41 | $286.66 | 4,211,682 | — | — |
| 2008-06-18 | $68.30 | $286.21 | 4,354,304 | — | — |
| 2008-06-17 | $69.50 | $291.23 | 3,010,807 | — | — |
| 2008-06-16 | $69.50 | $291.23 | 2,812,713 | — | — |
| 2008-06-13 | $69.76 | $292.35 | 2,991,104 | — | — |
| 2008-06-12 | $68.69 | $287.86 | 4,454,890 | — | — |
| 2008-06-11 | $68.50 | $287.04 | 4,477,840 | — | — |
| 2008-06-10 | $70.01 | $293.40 | 3,842,586 | — | — |
| 2008-06-09 | $70.50 | $295.42 | 3,963,043 | — | — |
| 2008-06-06 | $69.28 | $290.33 | 4,446,886 | — | — |
| 2008-06-05 | $71.37 | $299.09 | 4,775,288 | — | — |
| 2008-06-04 | $70.28 | $294.52 | 2,960,878 | — | — |
| 2008-06-03 | $70.34 | $294.75 | 3,989,127 | — | — |
| 2008-06-02 | $71.18 | $298.27 | 3,703,098 | — | — |
| 2008-05-30 | $72.18 | $302.46 | 3,547,265 | — | — |
| 2008-05-29 | $72.59 | $304.18 | 2,880,610 | — | — |
| 2008-05-28 | $72.94 | $305.68 | 4,521,948 | — | — |
| 2008-05-27 | $71.87 | $301.18 | 3,740,489 | — | — |
| 2008-05-23 | $72.21 | $302.61 | 4,409,439 | — | — |
| 2008-05-22 | $74.36 | $311.59 | 2,317,284 | — | — |
| 2008-05-21 | $73.93 | $309.79 | 4,339,135 | — | — |
| 2008-05-20 | $75.95 | $318.25 | 3,745,751 | — | — |
| 2008-05-19 | $76.00 | $318.48 | 3,700,579 | — | — |
| 2008-05-16 | $76.61 | $321.02 | 3,497,952 | — | — |
| 2008-05-15 | $75.93 | $318.18 | 4,866,358 | — | — |
| 2008-05-14 | $75.80 | $317.66 | 4,237,654 | — | — |
| 2008-05-13 | $74.61 | $312.64 | 4,565,048 | — | — |
| 2008-05-12 | $74.62 | $312.71 | 3,312,453 | — | — |
| 2008-05-09 | $73.66 | $308.67 | 3,512,953 | — | — |
| 2008-05-08 | $73.73 | $308.97 | 2,790,156 | — | — |
| 2008-05-07 | $72.69 | $304.63 | 3,468,789 | — | — |
| 2008-05-06 | $73.09 | $306.28 | 3,217,073 | — | — |
| 2008-05-05 | $72.85 | $305.30 | 2,119,583 | — | — |
| 2008-05-02 | $72.87 | $305.38 | 3,252,616 | — | — |
| 2008-05-01 | $72.18 | $302.46 | 4,172,164 | — | — |
| 2008-04-30 | $71.73 | $300.59 | 3,583,033 | — | — |
| 2008-04-29 | $71.64 | $300.21 | 2,744,313 | — | — |
| 2008-04-28 | $71.75 | $300.66 | 2,061,369 | — | — |
| 2008-04-25 | $73.00 | $305.90 | 3,385,388 | — | — |
| 2008-04-24 | $70.85 | $296.92 | 3,702,874 | — | — |
| 2008-04-23 | $70.07 | $293.62 | 3,736,963 | — | — |
| 2008-04-22 | $70.21 | $294.22 | 2,649,324 | — | — |
| 2008-04-21 | $71.41 | $299.24 | 2,282,020 | — | — |
| 2008-04-18 | $71.43 | $299.31 | 3,551,967 | — | — |
| 2008-04-17 | $70.44 | $295.20 | 3,296,052 | — | — |
| 2008-04-16 | $70.43 | $295.12 | 3,593,332 | — | — |
| 2008-04-15 | $67.87 | $284.41 | 2,598,443 | — | — |
| 2008-04-14 | $67.80 | $284.12 | 2,747,335 | — | — |
| 2008-04-11 | $68.80 | $288.31 | 3,975,973 | — | — |
| 2008-04-10 | $68.96 | $288.98 | 3,289,615 | — | — |
| 2008-04-09 | $69.17 | $289.88 | 2,833,760 | — | — |
| 2008-04-08 | $69.67 | $291.98 | 2,868,016 | — | — |
| 2008-04-07 | $69.32 | $290.48 | 4,019,410 | — | — |
| 2008-04-04 | $69.41 | $290.85 | 3,045,119 | — | — |
| 2008-04-03 | $68.66 | $287.71 | 3,535,343 | — | — |
| 2008-04-02 | $68.01 | $285.01 | 3,202,687 | — | — |
| 2008-04-01 | $67.39 | $282.39 | 4,100,013 | — | — |
| 2008-03-31 | $65.83 | $275.88 | 2,991,608 | — | — |
| 2008-03-28 | $65.49 | $274.46 | 3,118,054 | — | — |
| 2008-03-27 | $65.89 | $276.10 | 3,269,465 | — | — |
| 2008-03-26 | $67.55 | $279.92 | 3,172,629 | — | — |
| 2008-03-25 | $67.64 | $280.29 | 4,438,546 | — | — |
| 2008-03-24 | $67.28 | $278.81 | 4,097,326 | — | — |
| 2008-03-20 | $65.17 | $270.08 | 4,824,881 | — | — |
| 2008-03-19 | $65.05 | $269.56 | 4,997,002 | — | — |
| 2008-03-18 | $67.94 | $281.55 | 4,088,930 | — | — |
| 2008-03-17 | $65.07 | $269.63 | 4,319,208 | — | — |
| 2008-03-14 | $66.10 | $273.93 | 4,565,776 | — | — |
| 2008-03-13 | $66.87 | $277.11 | 3,381,805 | — | — |
| 2008-03-12 | $66.58 | $275.93 | 2,871,039 | — | — |
| 2008-03-11 | $66.26 | $274.59 | 4,630,538 | — | — |
| 2008-03-10 | $62.96 | $260.90 | 5,020,512 | — | — |
| 2008-03-07 | $64.64 | $267.86 | 4,609,995 | — | — |
| 2008-03-06 | $66.17 | $274.22 | 2,995,470 | — | — |
| 2008-03-05 | $67.37 | $279.18 | 4,096,150 | — | — |
| 2008-03-04 | $67.32 | $278.96 | 4,972,150 | — | — |
| 2008-03-03 | $67.78 | $280.89 | 3,528,234 | — | — |
| 2008-02-29 | $67.33 | $279.03 | 3,771,219 | — | — |
| 2008-02-28 | $69.14 | $286.51 | 3,229,555 | — | — |
| 2008-02-27 | $69.98 | $289.99 | 4,885,557 | — | — |
| 2008-02-26 | $69.67 | $288.73 | 5,350,145 | — | — |
| 2008-02-25 | $69.67 | $288.73 | 4,484,053 | — | — |
| 2008-02-22 | $69.23 | $286.88 | 2,975,487 | — | — |
| 2008-02-21 | $68.57 | $284.14 | 3,318,778 | — | — |
| 2008-02-20 | $69.60 | $288.44 | 3,300,139 | — | — |
| 2008-02-19 | $70.00 | $290.07 | 3,673,488 | — | — |
| 2008-02-15 | $69.00 | $285.92 | 2,559,821 | — | — |
| 2008-02-14 | $68.87 | $285.40 | 2,757,075 | — | — |
| 2008-02-13 | $69.50 | $287.99 | 3,609,845 | — | — |
| 2008-02-12 | $69.16 | $286.59 | 4,492,393 | — | — |
| 2008-02-11 | $67.94 | $281.55 | 4,745,677 | — | — |
| 2008-02-08 | $68.78 | $285.03 | 3,026,144 | — | — |
| 2008-02-07 | $67.75 | $280.74 | 3,763,830 | — | — |
| 2008-02-06 | $67.98 | $281.70 | 4,488,531 | — | — |
| 2008-02-05 | $68.21 | $282.66 | 3,612,532 | — | — |
| 2008-02-04 | $70.12 | $290.58 | 2,599,115 | — | — |
| 2008-02-01 | $71.26 | $295.32 | 4,759,111 | — | — |
| 2008-01-31 | $69.03 | $286.07 | 4,451,420 | — | — |
| 2008-01-30 | $67.50 | $279.70 | 4,691,270 | — | — |
| 2008-01-29 | $67.78 | $280.89 | 6,553,426 | — | — |
| 2008-01-28 | $67.16 | $278.29 | 3,680,652 | — | — |
| 2008-01-25 | $64.87 | $268.82 | 3,191,268 | — | — |
| 2008-01-24 | $64.33 | $266.60 | 5,525,848 | — | — |
| 2008-01-23 | $64.96 | $269.19 | 7,528,556 | — | — |
| 2008-01-22 | $62.42 | $258.68 | 6,513,293 | — | — |
| 2008-01-18 | $62.42 | $258.68 | 5,238,812 | — | — |
| 2008-01-17 | $61.89 | $256.45 | 6,915,525 | — | — |
| 2008-01-16 | $64.01 | $265.26 | 4,114,230 | — | — |
| 2008-01-15 | $64.35 | $266.67 | 3,083,797 | — | — |
| 2008-01-14 | $66.26 | $274.59 | 3,285,753 | — | — |
| 2008-01-11 | $64.74 | $268.30 | 3,720,674 | — | — |
| 2008-01-10 | $65.92 | $273.19 | 4,882,423 | — | — |
| 2008-01-09 | $65.33 | $270.74 | 7,378,097 | — | — |
| 2008-01-08 | $65.89 | $273.04 | 5,612,049 | — | — |
| 2008-01-07 | $66.42 | $275.26 | 4,067,212 | — | — |
| 2008-01-04 | $66.08 | $273.85 | 5,421,232 | — | — |
| 2008-01-03 | $68.84 | $285.25 | 3,309,934 | — | — |
| 2008-01-02 | $69.23 | $286.88 | 3,293,925 | — | — |