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
- 1970-01-02 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 | $30.36 | $746.24 | 1,057,148 | — | — |
| 2008-12-30 | $30.46 | $748.75 | 1,040,228 | — | — |
| 2008-12-29 | $30.17 | $741.63 | 784,078 | — | — |
| 2008-12-26 | $29.94 | $735.98 | 329,823 | — | — |
| 2008-12-24 | $29.78 | $732.01 | 339,693 | — | — |
| 2008-12-23 | $29.64 | $728.66 | 1,459,938 | — | — |
| 2008-12-22 | $29.79 | $732.22 | 1,498,360 | — | — |
| 2008-12-19 | $29.61 | $727.83 | 2,287,373 | — | — |
| 2008-12-18 | $29.51 | $725.31 | 1,103,325 | — | — |
| 2008-12-17 | $29.39 | $722.39 | 1,017,550 | — | — |
| 2008-12-16 | $30.03 | $738.29 | 1,295,203 | — | — |
| 2008-12-15 | $28.96 | $711.93 | 1,175,000 | — | — |
| 2008-12-12 | $29.31 | $720.50 | 1,500,945 | — | — |
| 2008-12-11 | $29.29 | $719.88 | 1,576,968 | — | — |
| 2008-12-10 | $29.93 | $724.69 | 1,117,308 | — | — |
| 2008-12-09 | $29.46 | $713.15 | 1,376,395 | — | — |
| 2008-12-08 | $29.46 | $713.15 | 1,471,453 | — | — |
| 2008-12-05 | $29.06 | $703.46 | 1,447,130 | — | — |
| 2008-12-04 | $28.60 | $692.54 | 1,511,520 | — | — |
| 2008-12-03 | $30.70 | $743.23 | 986,765 | — | — |
| 2008-12-02 | $30.34 | $734.58 | 976,778 | — | — |
| 2008-12-01 | $29.74 | $719.95 | 1,091,340 | — | — |
| 2008-11-28 | $31.65 | $766.31 | 538,855 | — | — |
| 2008-11-26 | $30.94 | $749.21 | 1,229,873 | — | — |
| 2008-11-25 | $30.77 | $744.88 | 1,755,685 | — | — |
| 2008-11-24 | $30.51 | $738.70 | 1,735,475 | — | — |
| 2008-11-21 | $31.26 | $756.83 | 1,998,793 | — | — |
| 2008-11-20 | $28.60 | $692.34 | 1,963,073 | — | — |
| 2008-11-19 | $29.96 | $725.31 | 1,212,248 | — | — |
| 2008-11-18 | $30.90 | $748.18 | 1,396,605 | — | — |
| 2008-11-17 | $30.83 | $746.53 | 1,291,443 | — | — |
| 2008-11-14 | $31.29 | $757.66 | 1,096,628 | — | — |
| 2008-11-13 | $32.24 | $780.53 | 1,979,170 | — | — |
| 2008-11-12 | $29.83 | $722.21 | 1,144,803 | — | — |
| 2008-11-11 | $30.70 | $743.23 | 1,476,388 | — | — |
| 2008-11-10 | $31.03 | $751.27 | 1,400,365 | — | — |
| 2008-11-07 | $32.26 | $781.15 | 1,645,940 | — | — |
| 2008-11-06 | $30.23 | $731.90 | 1,509,993 | — | — |
| 2008-11-05 | $31.42 | $760.75 | 1,819,605 | — | — |
| 2008-11-04 | $32.43 | $785.27 | 2,090,678 | — | — |
| 2008-11-03 | $32.36 | $783.41 | 2,657,380 | — | — |
| 2008-10-31 | $30.04 | $727.37 | 2,286,903 | — | — |
| 2008-10-30 | $31.12 | $753.53 | 1,281,455 | — | — |
| 2008-10-29 | $29.69 | $718.71 | 1,508,230 | — | — |
| 2008-10-28 | $31.12 | $753.53 | 1,881,880 | — | — |
| 2008-10-27 | $27.55 | $666.99 | 1,726,193 | — | — |
| 2008-10-24 | $28.09 | $680.18 | 1,648,995 | — | — |
| 2008-10-23 | $28.86 | $698.72 | 2,461,860 | — | — |
| 2008-10-22 | $28.49 | $689.86 | 1,568,508 | — | — |
| 2008-10-21 | $29.62 | $717.06 | 1,197,208 | — | — |
| 2008-10-20 | $30.89 | $747.77 | 2,115,588 | — | — |
| 2008-10-17 | $28.66 | $693.99 | 1,744,405 | — | — |
| 2008-10-16 | $28.69 | $694.60 | 2,607,795 | — | — |
| 2008-10-15 | $27.61 | $668.43 | 2,709,080 | — | — |
| 2008-10-14 | $29.37 | $711.09 | 3,875,503 | — | — |
| 2008-10-13 | $28.81 | $697.49 | 1,865,548 | — | — |
| 2008-10-10 | $25.89 | $626.81 | 3,961,865 | — | — |
| 2008-10-09 | $27.23 | $659.37 | 2,369,035 | — | — |
| 2008-10-08 | $29.88 | $723.45 | 2,296,538 | — | — |
| 2008-10-07 | $30.77 | $744.88 | 1,818,313 | — | — |
| 2008-10-06 | $31.94 | $773.32 | 1,525,268 | — | — |
| 2008-10-03 | $33.55 | $812.26 | 2,163,293 | — | — |
| 2008-10-02 | $34.04 | $824.21 | 1,426,333 | — | — |
| 2008-10-01 | $34.65 | $838.84 | 1,186,515 | — | — |
| 2008-09-30 | $34.14 | $826.68 | 1,565,100 | — | — |
| 2008-09-29 | $33.54 | $812.05 | 2,982,268 | — | — |
| 2008-09-26 | $34.70 | $840.08 | 1,575,910 | — | — |
| 2008-09-25 | $34.98 | $846.88 | 1,530,203 | — | — |
| 2008-09-24 | $34.75 | $841.31 | 966,203 | — | — |
| 2008-09-23 | $34.56 | $836.78 | 1,155,965 | — | — |
| 2008-09-22 | $35.17 | $851.62 | 1,072,188 | — | — |
| 2008-09-19 | $36.03 | $872.22 | 2,871,818 | — | — |
| 2008-09-18 | $35.79 | $866.45 | 2,706,260 | — | — |
| 2008-09-17 | $34.98 | $846.88 | 1,932,640 | — | — |
| 2008-09-16 | $36.30 | $878.81 | 2,898,960 | — | — |
| 2008-09-15 | $36.60 | $886.03 | 1,367,230 | — | — |
| 2008-09-12 | $37.14 | $899.21 | 891,003 | — | — |
| 2008-09-11 | $36.95 | $894.68 | 1,517,395 | — | — |
| 2008-09-10 | $37.04 | $885.82 | 1,657,925 | — | — |
| 2008-09-09 | $36.74 | $878.70 | 2,095,260 | — | — |
| 2008-09-08 | $36.69 | $877.48 | 1,175,588 | — | — |
| 2008-09-05 | $35.27 | $843.48 | 1,167,950 | — | — |
| 2008-09-04 | $35.43 | $847.35 | 1,130,233 | — | — |
| 2008-09-03 | $35.48 | $848.57 | 1,030,593 | — | — |
| 2008-09-02 | $35.57 | $850.81 | 999,338 | — | — |
| 2008-08-29 | $35.88 | $858.14 | 699,243 | — | — |
| 2008-08-28 | $36.33 | $868.93 | 2,072,230 | — | — |
| 2008-08-27 | $36.15 | $864.65 | 771,623 | — | — |
| 2008-08-26 | $35.68 | $853.25 | 747,888 | — | — |
| 2008-08-25 | $35.62 | $851.83 | 824,380 | — | — |
| 2008-08-22 | $36.16 | $864.86 | 496,085 | — | — |
| 2008-08-21 | $35.81 | $856.51 | 675,978 | — | — |
| 2008-08-20 | $35.79 | $855.90 | 937,415 | — | — |
| 2008-08-19 | $35.91 | $858.75 | 826,378 | — | — |
| 2008-08-18 | $36.00 | $860.99 | 1,045,398 | — | — |
| 2008-08-15 | $35.49 | $848.78 | 826,848 | — | — |
| 2008-08-14 | $35.12 | $840.02 | 648,718 | — | — |
| 2008-08-13 | $35.28 | $843.69 | 714,988 | — | — |
| 2008-08-12 | $35.08 | $839.01 | 914,150 | — | — |
| 2008-08-11 | $35.19 | $841.65 | 1,717,145 | — | — |
| 2008-08-08 | $34.88 | $834.12 | 1,075,713 | — | — |
| 2008-08-07 | $34.20 | $818.04 | 2,573,015 | — | — |
| 2008-08-06 | $34.60 | $827.61 | 1,631,605 | — | — |
| 2008-08-05 | $34.83 | $833.10 | 1,615,273 | — | — |
| 2008-08-04 | $33.78 | $807.86 | 1,626,083 | — | — |
| 2008-08-01 | $33.88 | $810.31 | 1,605,873 | — | — |
| 2008-07-31 | $34.88 | $834.12 | 2,653,855 | — | — |
| 2008-07-30 | $35.36 | $845.72 | 1,445,603 | — | — |
| 2008-07-29 | $34.95 | $835.95 | 997,928 | — | — |
| 2008-07-28 | $34.89 | $834.32 | 1,351,485 | — | — |
| 2008-07-25 | $34.92 | $835.14 | 910,625 | — | — |
| 2008-07-24 | $35.17 | $841.04 | 1,462,993 | — | — |
| 2008-07-23 | $35.13 | $840.23 | 1,308,245 | — | — |
| 2008-07-22 | $35.75 | $855.09 | 966,673 | — | — |
| 2008-07-21 | $35.92 | $859.16 | 844,238 | — | — |
| 2008-07-18 | $35.68 | $853.25 | 1,445,368 | — | — |
| 2008-07-17 | $35.54 | $850.00 | 1,736,768 | — | — |
| 2008-07-16 | $35.99 | $860.78 | 1,734,770 | — | — |
| 2008-07-15 | $36.61 | $875.64 | 2,091,853 | — | — |
| 2008-07-14 | $36.71 | $877.88 | 1,191,333 | — | — |
| 2008-07-11 | $37.20 | $889.69 | 1,531,730 | — | — |
| 2008-07-10 | $37.77 | $903.33 | 1,767,553 | — | — |
| 2008-07-09 | $37.81 | $904.34 | 2,193,490 | — | — |
| 2008-07-08 | $37.23 | $890.50 | 1,751,103 | — | — |
| 2008-07-07 | $36.49 | $872.79 | 1,893,278 | — | — |
| 2008-07-03 | $36.35 | $869.33 | 958,213 | — | — |
| 2008-07-02 | $36.77 | $879.31 | 2,415,683 | — | — |
| 2008-07-01 | $36.44 | $871.57 | 2,333,080 | — | — |
| 2008-06-30 | $36.12 | $863.84 | 1,560,518 | — | — |
| 2008-06-27 | $35.28 | $843.69 | 1,294,380 | — | — |
| 2008-06-26 | $35.99 | $860.78 | 1,246,323 | — | — |
| 2008-06-25 | $37.18 | $889.28 | 871,263 | — | — |
| 2008-06-24 | $36.62 | $875.85 | 881,485 | — | — |
| 2008-06-23 | $36.78 | $879.71 | 786,428 | — | — |
| 2008-06-20 | $36.59 | $875.03 | 1,030,475 | — | — |
| 2008-06-19 | $37.32 | $892.54 | 942,468 | — | — |
| 2008-06-18 | $37.26 | $891.11 | 672,335 | — | — |
| 2008-06-17 | $37.48 | $896.40 | 1,323,285 | — | — |
| 2008-06-16 | $37.20 | $889.69 | 804,758 | — | — |
| 2008-06-13 | $37.54 | $897.83 | 902,518 | — | — |
| 2008-06-12 | $37.05 | $886.02 | 1,588,365 | — | — |
| 2008-06-11 | $37.34 | $882.36 | 1,402,128 | — | — |
| 2008-06-10 | $37.80 | $893.22 | 791,480 | — | — |
| 2008-06-09 | $37.75 | $892.01 | 898,523 | — | — |
| 2008-06-06 | $37.06 | $875.52 | 1,171,358 | — | — |
| 2008-06-05 | $37.91 | $895.83 | 1,321,053 | — | — |
| 2008-06-04 | $37.88 | $895.03 | 1,296,848 | — | — |
| 2008-06-03 | $37.34 | $882.16 | 2,008,780 | — | — |
| 2008-06-02 | $37.06 | $875.72 | 1,425,040 | — | — |
| 2008-05-30 | $37.65 | $889.60 | 2,234,380 | — | — |
| 2008-05-29 | $37.89 | $895.23 | 1,050,450 | — | — |
| 2008-05-28 | $37.65 | $889.60 | 1,155,378 | — | — |
| 2008-05-27 | $37.23 | $879.55 | 1,520,568 | — | — |
| 2008-05-23 | $37.02 | $874.72 | 1,164,895 | — | — |
| 2008-05-22 | $37.57 | $887.59 | 795,475 | — | — |
| 2008-05-21 | $37.16 | $877.94 | 1,407,063 | — | — |
| 2008-05-20 | $37.29 | $881.15 | 1,025,658 | — | — |
| 2008-05-19 | $37.70 | $890.81 | 1,408,473 | — | — |
| 2008-05-16 | $37.30 | $881.35 | 838,480 | — | — |
| 2008-05-15 | $37.25 | $880.15 | 912,623 | — | — |
| 2008-05-14 | $37.16 | $877.94 | 1,075,478 | — | — |
| 2008-05-13 | $36.52 | $862.85 | 751,648 | — | — |
| 2008-05-12 | $36.47 | $861.65 | 922,610 | — | — |
| 2008-05-09 | $36.16 | $854.41 | 953,278 | — | — |
| 2008-05-08 | $36.09 | $852.60 | 1,143,863 | — | — |
| 2008-05-07 | $35.86 | $847.37 | 1,507,290 | — | — |
| 2008-05-06 | $35.80 | $845.96 | 1,211,660 | — | — |
| 2008-05-05 | $35.51 | $838.93 | 1,145,155 | — | — |
| 2008-05-02 | $35.19 | $831.49 | 1,372,048 | — | — |
| 2008-05-01 | $35.27 | $833.30 | 1,686,595 | — | — |
| 2008-04-30 | $34.31 | $810.57 | 1,299,668 | — | — |
| 2008-04-29 | $34.52 | $815.60 | 916,735 | — | — |
| 2008-04-28 | $34.83 | $822.84 | 839,185 | — | — |
| 2008-04-25 | $34.93 | $825.25 | 871,498 | — | — |
| 2008-04-24 | $34.96 | $826.06 | 1,882,820 | — | — |
| 2008-04-23 | $35.31 | $834.30 | 816,155 | — | — |
| 2008-04-22 | $35.28 | $833.50 | 1,066,900 | — | — |
| 2008-04-21 | $35.66 | $842.55 | 978,070 | — | — |
| 2008-04-18 | $36.23 | $856.02 | 781,493 | — | — |
| 2008-04-17 | $36.00 | $850.59 | 988,410 | — | — |
| 2008-04-16 | $36.05 | $851.80 | 929,308 | — | — |
| 2008-04-15 | $35.36 | $835.51 | 1,561,340 | — | — |
| 2008-04-14 | $34.96 | $826.06 | 900,990 | — | — |
| 2008-04-11 | $34.60 | $817.61 | 1,324,578 | — | — |
| 2008-04-10 | $34.42 | $813.19 | 1,491,310 | — | — |
| 2008-04-09 | $34.21 | $808.36 | 640,493 | — | — |
| 2008-04-08 | $34.03 | $804.14 | 1,246,558 | — | — |
| 2008-04-07 | $34.44 | $813.79 | 966,085 | — | — |
| 2008-04-04 | $34.54 | $816.20 | 1,095,453 | — | — |
| 2008-04-03 | $34.23 | $808.76 | 922,140 | — | — |
| 2008-04-02 | $34.20 | $808.16 | 973,135 | — | — |
| 2008-04-01 | $33.85 | $799.71 | 1,353,130 | — | — |
| 2008-03-31 | $33.10 | $782.02 | 2,130,040 | — | — |
| 2008-03-28 | $32.94 | $778.40 | 1,370,403 | — | — |
| 2008-03-27 | $33.30 | $786.84 | 1,355,363 | — | — |
| 2008-03-26 | $33.08 | $781.62 | 728,853 | — | — |
| 2008-03-25 | $33.06 | $781.21 | 1,181,933 | — | — |
| 2008-03-24 | $33.20 | $784.43 | 736,255 | — | — |
| 2008-03-20 | $33.37 | $788.45 | 1,024,130 | — | — |
| 2008-03-19 | $33.04 | $780.61 | 1,024,835 | — | — |
| 2008-03-18 | $33.62 | $794.29 | 1,189,335 | — | — |
| 2008-03-17 | $33.01 | $780.01 | 1,521,625 | — | — |
| 2008-03-14 | $33.42 | $779.00 | 1,359,005 | — | — |
| 2008-03-13 | $33.87 | $789.52 | 1,286,978 | — | — |
| 2008-03-12 | $34.09 | $794.67 | 1,414,700 | — | — |
| 2008-03-11 | $34.69 | $808.56 | 1,876,710 | — | — |
| 2008-03-10 | $33.57 | $782.57 | 1,882,703 | — | — |
| 2008-03-07 | $33.63 | $783.96 | 1,425,040 | — | — |
| 2008-03-06 | $33.66 | $784.56 | 1,362,178 | — | — |
| 2008-03-05 | $34.60 | $806.58 | 1,306,365 | — | — |
| 2008-03-04 | $34.65 | $807.57 | 1,592,948 | — | — |
| 2008-03-03 | $34.20 | $797.25 | 1,176,998 | — | — |
| 2008-02-29 | $33.88 | $789.71 | 1,724,900 | — | — |
| 2008-02-28 | $35.23 | $821.26 | 2,086,213 | — | — |
| 2008-02-27 | $35.06 | $817.29 | 1,647,350 | — | — |
| 2008-02-26 | $35.79 | $834.15 | 1,316,940 | — | — |
| 2008-02-25 | $35.57 | $828.99 | 1,711,975 | — | — |
| 2008-02-22 | $35.48 | $827.01 | 1,655,810 | — | — |
| 2008-02-21 | $36.25 | $844.86 | 1,885,523 | — | — |
| 2008-02-20 | $36.09 | $841.09 | 1,033,648 | — | — |
| 2008-02-19 | $36.09 | $841.09 | 1,573,090 | — | — |
| 2008-02-15 | $35.55 | $828.60 | 1,406,358 | — | — |
| 2008-02-14 | $35.23 | $821.26 | 849,055 | — | — |
| 2008-02-13 | $35.51 | $827.80 | 1,032,120 | — | — |
| 2008-02-12 | $35.90 | $836.73 | 823,910 | — | — |
| 2008-02-11 | $35.65 | $830.98 | 910,273 | — | — |
| 2008-02-08 | $35.63 | $830.38 | 1,065,608 | — | — |
| 2008-02-07 | $35.55 | $828.60 | 1,920,420 | — | — |
| 2008-02-06 | $36.27 | $845.46 | 998,515 | — | — |
| 2008-02-05 | $36.13 | $842.08 | 1,298,493 | — | — |
| 2008-02-04 | $37.36 | $870.85 | 1,275,815 | — | — |
| 2008-02-01 | $37.10 | $864.70 | 1,593,065 | — | — |
| 2008-01-31 | $36.28 | $845.66 | 3,006,003 | — | — |
| 2008-01-30 | $35.68 | $831.57 | 2,091,970 | — | — |
| 2008-01-29 | $35.65 | $830.98 | 1,658,983 | — | — |
| 2008-01-28 | $35.72 | $832.56 | 1,860,965 | — | — |
| 2008-01-25 | $35.29 | $822.64 | 1,387,558 | — | — |
| 2008-01-24 | $35.66 | $831.17 | 2,867,000 | — | — |
| 2008-01-23 | $37.20 | $867.08 | 4,867,790 | — | — |
| 2008-01-22 | $35.39 | $824.83 | 3,013,875 | — | — |
| 2008-01-18 | $36.34 | $847.04 | 2,670,775 | — | — |
| 2008-01-17 | $36.68 | $854.98 | 2,105,600 | — | — |
| 2008-01-16 | $37.76 | $880.17 | 2,240,255 | — | — |
| 2008-01-15 | $37.67 | $877.99 | 2,311,578 | — | — |
| 2008-01-14 | $38.49 | $897.23 | 3,086,255 | — | — |
| 2008-01-11 | $37.70 | $878.78 | 2,137,325 | — | — |
| 2008-01-10 | $37.88 | $882.95 | 2,591,580 | — | — |
| 2008-01-09 | $37.63 | $877.00 | 2,877,928 | — | — |
| 2008-01-08 | $36.98 | $861.92 | 1,860,965 | — | — |
| 2008-01-07 | $37.07 | $864.10 | 2,120,758 | — | — |
| 2008-01-04 | $36.60 | $852.99 | 1,323,755 | — | — |
| 2008-01-03 | $36.92 | $860.53 | 1,816,080 | — | — |
| 2008-01-02 | $37.49 | $873.82 | 2,565,025 | — | — |