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 | $38.93 | $580.00 | 2,011,000 | — | — |
| 2008-12-30 | $38.52 | $573.89 | 1,347,400 | — | — |
| 2008-12-29 | $38.30 | $570.62 | 1,169,800 | — | — |
| 2008-12-26 | $38.31 | $570.77 | 744,900 | — | — |
| 2008-12-24 | $38.36 | $571.51 | 388,800 | — | — |
| 2008-12-23 | $38.24 | $569.72 | 1,417,900 | — | — |
| 2008-12-22 | $39.00 | $581.05 | 2,061,900 | — | — |
| 2008-12-19 | $38.64 | $575.68 | 2,501,300 | — | — |
| 2008-12-18 | $38.99 | $580.90 | 1,951,900 | — | — |
| 2008-12-17 | $38.62 | $575.38 | 1,572,000 | — | — |
| 2008-12-16 | $39.35 | $586.26 | 2,456,600 | — | — |
| 2008-12-15 | $38.64 | $575.68 | 2,133,400 | — | — |
| 2008-12-12 | $38.88 | $579.26 | 2,199,900 | — | — |
| 2008-12-11 | $39.03 | $581.49 | 1,516,800 | — | — |
| 2008-12-10 | $39.41 | $587.15 | 1,981,900 | — | — |
| 2008-12-09 | $38.55 | $574.34 | 1,955,900 | — | — |
| 2008-12-08 | $39.12 | $582.83 | 2,283,200 | — | — |
| 2008-12-05 | $38.97 | $580.60 | 2,606,300 | — | — |
| 2008-12-04 | $38.32 | $570.91 | 2,284,400 | — | — |
| 2008-12-03 | $39.58 | $589.69 | 2,555,500 | — | — |
| 2008-12-02 | $39.33 | $585.96 | 2,923,300 | — | — |
| 2008-12-01 | $38.33 | $571.06 | 2,451,200 | — | — |
| 2008-11-28 | $40.39 | $601.75 | 916,400 | — | — |
| 2008-11-26 | $39.68 | $591.18 | 1,991,200 | — | — |
| 2008-11-25 | $39.78 | $592.67 | 3,005,000 | — | — |
| 2008-11-24 | $40.18 | $598.63 | 4,365,700 | — | — |
| 2008-11-21 | $40.00 | $595.94 | 4,385,500 | — | — |
| 2008-11-20 | $37.53 | $559.14 | 3,891,900 | — | — |
| 2008-11-19 | $38.52 | $573.89 | 2,310,700 | — | — |
| 2008-11-18 | $39.35 | $586.26 | 2,307,700 | — | — |
| 2008-11-17 | $38.81 | $578.22 | 2,468,500 | — | — |
| 2008-11-14 | $39.19 | $583.88 | 2,533,600 | — | — |
| 2008-11-13 | $39.96 | $595.35 | 4,914,500 | — | — |
| 2008-11-12 | $38.20 | $569.13 | 2,927,500 | — | — |
| 2008-11-11 | $38.77 | $577.62 | 3,504,700 | — | — |
| 2008-11-10 | $39.32 | $585.81 | 3,985,300 | — | — |
| 2008-11-07 | $42.13 | $627.68 | 2,997,100 | — | — |
| 2008-11-06 | $42.23 | $620.45 | 3,409,300 | — | — |
| 2008-11-05 | $43.55 | $639.85 | 2,181,600 | — | — |
| 2008-11-04 | $44.53 | $654.24 | 2,284,800 | — | — |
| 2008-11-03 | $43.61 | $640.73 | 2,251,700 | — | — |
| 2008-10-31 | $43.32 | $636.47 | 2,166,800 | — | — |
| 2008-10-30 | $43.73 | $642.49 | 2,120,000 | — | — |
| 2008-10-29 | $42.14 | $619.13 | 2,839,900 | — | — |
| 2008-10-28 | $42.92 | $630.59 | 3,034,000 | — | — |
| 2008-10-27 | $39.78 | $584.46 | 2,081,400 | — | — |
| 2008-10-24 | $40.21 | $590.77 | 2,939,400 | — | — |
| 2008-10-23 | $40.91 | $601.06 | 4,561,000 | — | — |
| 2008-10-22 | $39.71 | $583.43 | 2,483,500 | — | — |
| 2008-10-21 | $40.83 | $599.88 | 2,335,400 | — | — |
| 2008-10-20 | $42.04 | $617.66 | 2,533,100 | — | — |
| 2008-10-17 | $39.15 | $575.20 | 2,446,600 | — | — |
| 2008-10-16 | $39.59 | $581.67 | 3,247,600 | — | — |
| 2008-10-15 | $38.81 | $570.21 | 2,767,100 | — | — |
| 2008-10-14 | $40.53 | $595.48 | 4,259,300 | — | — |
| 2008-10-13 | $41.06 | $603.26 | 3,844,400 | — | — |
| 2008-10-10 | $37.61 | $552.57 | 6,005,300 | — | — |
| 2008-10-09 | $38.84 | $570.65 | 4,045,800 | — | — |
| 2008-10-08 | $41.44 | $608.85 | 4,026,600 | — | — |
| 2008-10-07 | $41.63 | $611.64 | 3,096,800 | — | — |
| 2008-10-06 | $42.56 | $625.30 | 3,578,600 | — | — |
| 2008-10-03 | $43.16 | $634.12 | 2,107,100 | — | — |
| 2008-10-02 | $43.67 | $641.61 | 2,093,600 | — | — |
| 2008-10-01 | $43.84 | $644.11 | 2,006,800 | — | — |
| 2008-09-30 | $42.96 | $631.18 | 3,606,100 | — | — |
| 2008-09-29 | $42.80 | $628.83 | 3,233,800 | — | — |
| 2008-09-26 | $43.66 | $641.46 | 1,319,500 | — | — |
| 2008-09-25 | $43.80 | $643.52 | 1,675,800 | — | — |
| 2008-09-24 | $43.20 | $634.70 | 1,656,900 | — | — |
| 2008-09-23 | $42.85 | $629.56 | 1,539,400 | — | — |
| 2008-09-22 | $43.09 | $633.09 | 2,410,500 | — | — |
| 2008-09-19 | $44.31 | $651.01 | 5,073,700 | — | — |
| 2008-09-18 | $45.85 | $673.64 | 6,159,700 | — | — |
| 2008-09-17 | $43.87 | $644.55 | 3,633,400 | — | — |
| 2008-09-16 | $44.97 | $660.71 | 4,973,800 | — | — |
| 2008-09-15 | $44.13 | $648.37 | 5,454,400 | — | — |
| 2008-09-12 | $43.58 | $640.29 | 1,907,900 | — | — |
| 2008-09-11 | $43.26 | $635.59 | 2,276,300 | — | — |
| 2008-09-10 | $42.90 | $630.30 | 2,024,100 | — | — |
| 2008-09-09 | $42.51 | $624.57 | 4,316,900 | — | — |
| 2008-09-08 | $42.70 | $627.36 | 3,948,100 | — | — |
| 2008-09-05 | $40.56 | $595.92 | 3,161,300 | — | — |
| 2008-09-04 | $41.16 | $604.73 | 2,484,400 | — | — |
| 2008-09-03 | $41.28 | $606.50 | 2,227,900 | — | — |
| 2008-09-02 | $41.27 | $606.35 | 1,604,100 | — | — |
| 2008-08-29 | $40.90 | $600.91 | 1,513,000 | — | — |
| 2008-08-28 | $41.55 | $610.46 | 1,550,400 | — | — |
| 2008-08-27 | $41.29 | $606.64 | 1,100,300 | — | — |
| 2008-08-26 | $41.13 | $604.29 | 1,997,300 | — | — |
| 2008-08-25 | $40.74 | $598.56 | 1,302,700 | — | — |
| 2008-08-22 | $41.26 | $606.20 | 1,060,600 | — | — |
| 2008-08-21 | $40.83 | $599.88 | 1,407,000 | — | — |
| 2008-08-20 | $40.85 | $600.18 | 1,200,800 | — | — |
| 2008-08-19 | $41.01 | $602.53 | 1,482,300 | — | — |
| 2008-08-18 | $41.25 | $606.05 | 2,117,500 | — | — |
| 2008-08-15 | $40.76 | $598.86 | 2,661,300 | — | — |
| 2008-08-14 | $39.96 | $587.10 | 2,039,800 | — | — |
| 2008-08-13 | $40.44 | $594.15 | 2,905,900 | — | — |
| 2008-08-12 | $40.21 | $590.77 | 4,159,000 | — | — |
| 2008-08-11 | $41.26 | $606.20 | 3,949,600 | — | — |
| 2008-08-08 | $41.50 | $601.13 | 3,356,900 | — | — |
| 2008-08-07 | $39.72 | $575.35 | 3,315,700 | — | — |
| 2008-08-06 | $40.01 | $579.55 | 3,933,700 | — | — |
| 2008-08-05 | $40.64 | $588.67 | 4,293,200 | — | — |
| 2008-08-04 | $39.31 | $569.41 | 2,800,400 | — | — |
| 2008-08-01 | $38.80 | $562.02 | 1,756,700 | — | — |
| 2008-07-31 | $39.70 | $575.06 | 2,335,200 | — | — |
| 2008-07-30 | $39.35 | $569.99 | 1,933,400 | — | — |
| 2008-07-29 | $38.56 | $558.55 | 1,868,200 | — | — |
| 2008-07-28 | $38.34 | $555.36 | 1,804,500 | — | — |
| 2008-07-25 | $38.28 | $554.49 | 1,815,300 | — | — |
| 2008-07-24 | $38.76 | $561.44 | 1,817,300 | — | — |
| 2008-07-23 | $39.00 | $564.92 | 2,252,500 | — | — |
| 2008-07-22 | $39.17 | $567.38 | 2,624,700 | — | — |
| 2008-07-21 | $38.74 | $561.15 | 2,099,600 | — | — |
| 2008-07-18 | $38.48 | $557.39 | 2,545,400 | — | — |
| 2008-07-17 | $37.99 | $550.29 | 2,779,500 | — | — |
| 2008-07-16 | $37.71 | $546.23 | 2,165,100 | — | — |
| 2008-07-15 | $38.13 | $552.32 | 2,008,400 | — | — |
| 2008-07-14 | $38.24 | $553.91 | 1,684,800 | — | — |
| 2008-07-11 | $38.77 | $561.59 | 2,073,800 | — | — |
| 2008-07-10 | $39.17 | $567.38 | 2,203,200 | — | — |
| 2008-07-09 | $39.01 | $565.06 | 2,611,100 | — | — |
| 2008-07-08 | $38.81 | $562.17 | 2,988,700 | — | — |
| 2008-07-07 | $38.00 | $550.43 | 3,166,300 | — | — |
| 2008-07-03 | $38.17 | $552.90 | 1,598,900 | — | — |
| 2008-07-02 | $38.38 | $555.94 | 1,903,000 | — | — |
| 2008-07-01 | $38.76 | $561.44 | 3,884,700 | — | — |
| 2008-06-30 | $39.09 | $566.22 | 3,290,400 | — | — |
| 2008-06-27 | $38.42 | $556.52 | 2,673,700 | — | — |
| 2008-06-26 | $39.17 | $567.38 | 2,759,400 | — | — |
| 2008-06-25 | $40.10 | $580.85 | 1,911,000 | — | — |
| 2008-06-24 | $39.81 | $576.65 | 1,960,000 | — | — |
| 2008-06-23 | $39.82 | $576.80 | 1,509,000 | — | — |
| 2008-06-20 | $39.69 | $574.91 | 2,293,700 | — | — |
| 2008-06-19 | $40.32 | $584.04 | 2,257,100 | — | — |
| 2008-06-18 | $40.04 | $579.98 | 1,991,900 | — | — |
| 2008-06-17 | $40.19 | $582.16 | 1,274,700 | — | — |
| 2008-06-16 | $40.30 | $583.75 | 1,609,900 | — | — |
| 2008-06-13 | $40.36 | $584.62 | 1,752,400 | — | — |
| 2008-06-12 | $39.78 | $576.22 | 2,324,600 | — | — |
| 2008-06-11 | $39.72 | $575.35 | 2,161,500 | — | — |
| 2008-06-10 | $40.25 | $583.03 | 1,503,800 | — | — |
| 2008-06-09 | $40.52 | $586.94 | 1,634,100 | — | — |
| 2008-06-06 | $40.04 | $579.98 | 2,547,400 | — | — |
| 2008-06-05 | $41.01 | $594.03 | 1,538,600 | — | — |
| 2008-06-04 | $40.81 | $591.14 | 1,914,000 | — | — |
| 2008-06-03 | $40.49 | $586.50 | 1,739,800 | — | — |
| 2008-06-02 | $40.73 | $589.98 | 2,151,700 | — | — |
| 2008-05-30 | $41.30 | $598.24 | 1,486,900 | — | — |
| 2008-05-29 | $41.34 | $598.81 | 1,808,300 | — | — |
| 2008-05-28 | $41.34 | $598.81 | 1,462,400 | — | — |
| 2008-05-27 | $41.18 | $596.50 | 1,665,900 | — | — |
| 2008-05-23 | $41.09 | $595.19 | 1,581,900 | — | — |
| 2008-05-22 | $41.64 | $603.16 | 1,905,100 | — | — |
| 2008-05-21 | $41.40 | $599.68 | 2,540,900 | — | — |
| 2008-05-20 | $41.81 | $605.62 | 1,677,200 | — | — |
| 2008-05-19 | $41.94 | $607.51 | 1,142,200 | — | — |
| 2008-05-16 | $41.65 | $603.31 | 1,427,000 | — | — |
| 2008-05-15 | $41.63 | $603.02 | 1,747,300 | — | — |
| 2008-05-14 | $41.64 | $603.16 | 1,404,700 | — | — |
| 2008-05-13 | $41.39 | $599.54 | 1,371,400 | — | — |
| 2008-05-12 | $41.50 | $601.13 | 1,755,100 | — | — |
| 2008-05-09 | $41.95 | $599.18 | 4,073,900 | — | — |
| 2008-05-08 | $41.88 | $598.18 | 1,453,400 | — | — |
| 2008-05-07 | $41.72 | $595.89 | 1,893,800 | — | — |
| 2008-05-06 | $42.26 | $603.60 | 1,951,600 | — | — |
| 2008-05-05 | $42.07 | $600.89 | 1,933,300 | — | — |
| 2008-05-02 | $42.49 | $606.89 | 1,977,600 | — | — |
| 2008-05-01 | $42.22 | $603.03 | 3,011,600 | — | — |
| 2008-04-30 | $41.60 | $594.18 | 1,717,900 | — | — |
| 2008-04-29 | $41.58 | $593.89 | 1,289,300 | — | — |
| 2008-04-28 | $41.59 | $594.03 | 1,533,000 | — | — |
| 2008-04-25 | $41.45 | $592.04 | 1,649,700 | — | — |
| 2008-04-24 | $41.15 | $587.75 | 1,434,000 | — | — |
| 2008-04-23 | $41.18 | $588.18 | 1,691,600 | — | — |
| 2008-04-22 | $41.17 | $588.04 | 1,516,000 | — | — |
| 2008-04-21 | $41.53 | $593.18 | 2,046,500 | — | — |
| 2008-04-18 | $41.52 | $593.04 | 2,388,400 | — | — |
| 2008-04-17 | $41.74 | $596.18 | 1,817,700 | — | — |
| 2008-04-16 | $41.77 | $596.61 | 1,884,300 | — | — |
| 2008-04-15 | $41.05 | $586.32 | 1,685,000 | — | — |
| 2008-04-14 | $40.76 | $582.18 | 2,050,000 | — | — |
| 2008-04-11 | $41.27 | $589.46 | 1,557,100 | — | — |
| 2008-04-10 | $41.12 | $587.32 | 2,157,700 | — | — |
| 2008-04-09 | $41.74 | $596.18 | 1,497,100 | — | — |
| 2008-04-08 | $41.50 | $592.75 | 1,894,200 | — | — |
| 2008-04-07 | $41.54 | $593.32 | 2,126,500 | — | — |
| 2008-04-04 | $41.59 | $594.03 | 2,541,400 | — | — |
| 2008-04-03 | $41.23 | $588.89 | 1,914,200 | — | — |
| 2008-04-02 | $41.18 | $588.18 | 2,674,400 | — | — |
| 2008-04-01 | $40.69 | $581.18 | 2,813,400 | — | — |
| 2008-03-31 | $39.70 | $567.04 | 2,321,200 | — | — |
| 2008-03-28 | $39.45 | $563.47 | 2,485,400 | — | — |
| 2008-03-27 | $39.87 | $569.47 | 2,759,300 | — | — |
| 2008-03-26 | $39.93 | $570.33 | 4,930,600 | — | — |
| 2008-03-25 | $40.25 | $574.90 | 3,453,600 | — | — |
| 2008-03-24 | $40.52 | $578.75 | 2,533,600 | — | — |
| 2008-03-20 | $40.81 | $582.89 | 3,942,000 | — | — |
| 2008-03-19 | $40.48 | $578.18 | 4,608,500 | — | — |
| 2008-03-18 | $41.55 | $593.46 | 2,525,800 | — | — |
| 2008-03-17 | $40.79 | $582.61 | 3,391,600 | — | — |
| 2008-03-14 | $40.67 | $580.89 | 3,548,300 | — | — |
| 2008-03-13 | $40.99 | $585.47 | 2,426,700 | — | — |
| 2008-03-12 | $41.11 | $587.18 | 2,894,800 | — | — |
| 2008-03-11 | $41.63 | $594.61 | 2,647,300 | — | — |
| 2008-03-10 | $40.83 | $583.18 | 2,225,100 | — | — |
| 2008-03-07 | $40.85 | $583.47 | 3,665,400 | — | — |
| 2008-03-06 | $40.90 | $584.18 | 5,127,700 | — | — |
| 2008-03-05 | $41.03 | $586.04 | 2,087,400 | — | — |
| 2008-03-04 | $41.15 | $587.75 | 2,213,100 | — | — |
| 2008-03-03 | $40.98 | $585.32 | 2,020,700 | — | — |
| 2008-02-29 | $40.89 | $584.04 | 3,659,500 | — | — |
| 2008-02-28 | $41.40 | $591.32 | 2,370,300 | — | — |
| 2008-02-27 | $41.90 | $598.46 | 1,228,500 | — | — |
| 2008-02-26 | $42.43 | $606.03 | 1,552,400 | — | — |
| 2008-02-25 | $42.22 | $603.03 | 2,108,700 | — | — |
| 2008-02-22 | $42.14 | $601.89 | 2,797,800 | — | — |
| 2008-02-21 | $41.70 | $595.61 | 1,807,400 | — | — |
| 2008-02-20 | $42.47 | $606.60 | 2,016,800 | — | — |
| 2008-02-19 | $42.56 | $607.89 | 1,740,500 | — | — |
| 2008-02-15 | $42.40 | $605.60 | 1,927,800 | — | — |
| 2008-02-14 | $42.51 | $607.18 | 2,271,900 | — | — |
| 2008-02-13 | $42.88 | $612.46 | 2,703,200 | — | — |
| 2008-02-12 | $42.91 | $612.89 | 1,969,500 | — | — |
| 2008-02-11 | $42.57 | $608.03 | 2,085,100 | — | — |
| 2008-02-08 | $43.37 | $611.10 | 2,550,200 | — | — |
| 2008-02-07 | $43.67 | $615.33 | 2,170,900 | — | — |
| 2008-02-06 | $43.93 | $618.99 | 1,865,900 | — | — |
| 2008-02-05 | $43.93 | $618.99 | 3,858,300 | — | — |
| 2008-02-04 | $44.77 | $630.83 | 2,396,700 | — | — |
| 2008-02-01 | $44.38 | $625.33 | 3,255,700 | — | — |
| 2008-01-31 | $43.57 | $613.92 | 2,819,000 | — | — |
| 2008-01-30 | $43.18 | $608.43 | 3,334,100 | — | — |
| 2008-01-29 | $43.49 | $612.79 | 2,342,200 | — | — |
| 2008-01-28 | $43.49 | $612.79 | 1,923,800 | — | — |
| 2008-01-25 | $43.27 | $609.69 | 3,061,800 | — | — |
| 2008-01-24 | $43.65 | $615.05 | 2,982,100 | — | — |
| 2008-01-23 | $44.92 | $632.94 | 5,649,100 | — | — |
| 2008-01-22 | $43.48 | $612.65 | 4,731,300 | — | — |
| 2008-01-18 | $44.60 | $628.43 | 4,131,400 | — | — |
| 2008-01-17 | $44.93 | $633.08 | 2,927,400 | — | — |
| 2008-01-16 | $46.44 | $654.36 | 2,075,000 | — | — |
| 2008-01-15 | $46.89 | $660.70 | 2,188,800 | — | — |
| 2008-01-14 | $47.52 | $669.58 | 1,943,300 | — | — |
| 2008-01-11 | $46.92 | $661.12 | 2,862,200 | — | — |
| 2008-01-10 | $46.62 | $656.90 | 4,145,700 | — | — |
| 2008-01-09 | $47.84 | $674.09 | 3,398,800 | — | — |
| 2008-01-08 | $48.33 | $680.99 | 2,102,300 | — | — |
| 2008-01-07 | $48.60 | $684.80 | 2,064,500 | — | — |
| 2008-01-04 | $47.92 | $675.22 | 1,644,500 | — | — |
| 2008-01-03 | $48.06 | $677.19 | 1,677,100 | — | — |
| 2008-01-02 | $48.12 | $678.03 | 2,507,700 | — | — |