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
- 1973-05-03 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 | $32.12 | $283.41 | 1,841,400 | — | — |
| 2008-12-30 | $31.48 | $277.76 | 1,396,700 | — | — |
| 2008-12-29 | $30.75 | $271.32 | 1,518,500 | — | — |
| 2008-12-26 | $31.10 | $271.67 | 646,100 | — | — |
| 2008-12-24 | $31.10 | $271.67 | 564,500 | — | — |
| 2008-12-23 | $30.91 | $270.01 | 1,839,300 | — | — |
| 2008-12-22 | $30.85 | $269.49 | 2,176,300 | — | — |
| 2008-12-19 | $31.19 | $272.46 | 2,709,000 | — | — |
| 2008-12-18 | $31.28 | $273.24 | 2,277,900 | — | — |
| 2008-12-17 | $31.25 | $272.98 | 2,518,700 | — | — |
| 2008-12-16 | $32.46 | $283.55 | 3,251,000 | — | — |
| 2008-12-15 | $31.30 | $273.42 | 2,803,100 | — | — |
| 2008-12-12 | $32.43 | $283.29 | 3,364,700 | — | — |
| 2008-12-11 | $31.38 | $274.12 | 2,591,300 | — | — |
| 2008-12-10 | $31.37 | $274.03 | 2,859,200 | — | — |
| 2008-12-09 | $29.99 | $261.98 | 2,844,900 | — | — |
| 2008-12-08 | $30.54 | $266.78 | 2,995,300 | — | — |
| 2008-12-05 | $31.41 | $274.38 | 3,052,700 | — | — |
| 2008-12-04 | $30.30 | $264.68 | 2,182,300 | — | — |
| 2008-12-03 | $32.56 | $284.43 | 2,588,400 | — | — |
| 2008-12-02 | $32.07 | $280.15 | 4,371,200 | — | — |
| 2008-12-01 | $30.72 | $268.35 | 2,664,700 | — | — |
| 2008-11-28 | $33.40 | $291.76 | 850,700 | — | — |
| 2008-11-26 | $32.66 | $285.30 | 2,950,600 | — | — |
| 2008-11-25 | $33.13 | $289.40 | 3,250,400 | — | — |
| 2008-11-24 | $32.53 | $284.16 | 3,545,100 | — | — |
| 2008-11-21 | $31.57 | $275.78 | 4,838,000 | — | — |
| 2008-11-20 | $29.58 | $258.39 | 4,536,000 | — | — |
| 2008-11-19 | $31.49 | $275.08 | 4,501,000 | — | — |
| 2008-11-18 | $32.20 | $281.28 | 4,259,100 | — | — |
| 2008-11-17 | $33.26 | $290.54 | 2,674,700 | — | — |
| 2008-11-14 | $33.47 | $292.37 | 3,092,800 | — | — |
| 2008-11-13 | $35.63 | $311.24 | 3,739,300 | — | — |
| 2008-11-12 | $32.85 | $286.96 | 3,282,900 | — | — |
| 2008-11-11 | $33.86 | $295.78 | 2,098,200 | — | — |
| 2008-11-10 | $33.97 | $296.74 | 1,849,800 | — | — |
| 2008-11-07 | $35.23 | $307.75 | 2,662,600 | — | — |
| 2008-11-06 | $33.19 | $289.93 | 4,204,100 | — | — |
| 2008-11-05 | $35.10 | $306.61 | 3,970,500 | — | — |
| 2008-11-04 | $36.28 | $316.92 | 2,439,900 | — | — |
| 2008-11-03 | $35.13 | $306.88 | 2,006,200 | — | — |
| 2008-10-31 | $35.59 | $310.89 | 3,093,900 | — | — |
| 2008-10-30 | $35.48 | $309.93 | 2,602,700 | — | — |
| 2008-10-29 | $33.41 | $291.85 | 3,065,400 | — | — |
| 2008-10-28 | $35.21 | $307.57 | 4,642,300 | — | — |
| 2008-10-27 | $31.14 | $272.02 | 4,515,000 | — | — |
| 2008-10-24 | $32.39 | $282.94 | 3,192,600 | — | — |
| 2008-10-23 | $34.12 | $298.05 | 3,923,800 | — | — |
| 2008-10-22 | $32.31 | $282.24 | 2,717,700 | — | — |
| 2008-10-21 | $34.41 | $300.59 | 1,925,300 | — | — |
| 2008-10-20 | $36.12 | $315.52 | 2,193,000 | — | — |
| 2008-10-17 | $32.76 | $286.17 | 2,769,900 | — | — |
| 2008-10-16 | $32.97 | $288.01 | 4,247,500 | — | — |
| 2008-10-15 | $31.36 | $273.94 | 3,036,100 | — | — |
| 2008-10-14 | $33.72 | $294.56 | 2,931,000 | — | — |
| 2008-10-13 | $34.03 | $297.27 | 2,925,800 | — | — |
| 2008-10-10 | $30.24 | $264.16 | 6,848,900 | — | — |
| 2008-10-09 | $31.56 | $275.69 | 3,432,100 | — | — |
| 2008-10-08 | $34.18 | $298.58 | 4,416,700 | — | — |
| 2008-10-07 | $35.71 | $311.94 | 2,868,900 | — | — |
| 2008-10-06 | $37.01 | $323.30 | 3,266,900 | — | — |
| 2008-10-03 | $39.49 | $344.96 | 3,179,900 | — | — |
| 2008-10-02 | $38.99 | $340.59 | 1,892,800 | — | — |
| 2008-10-01 | $40.27 | $351.78 | 2,303,400 | — | — |
| 2008-09-30 | $39.90 | $348.54 | 3,399,300 | — | — |
| 2008-09-29 | $39.51 | $345.14 | 5,300,300 | — | — |
| 2008-09-26 | $40.09 | $350.20 | 2,358,800 | — | — |
| 2008-09-25 | $40.19 | $348.41 | 3,266,600 | — | — |
| 2008-09-24 | $38.46 | $333.41 | 1,477,900 | — | — |
| 2008-09-23 | $38.67 | $335.24 | 2,361,400 | — | — |
| 2008-09-22 | $39.64 | $343.64 | 2,733,900 | — | — |
| 2008-09-19 | $40.04 | $347.11 | 3,570,500 | — | — |
| 2008-09-18 | $40.02 | $346.94 | 4,804,200 | — | — |
| 2008-09-17 | $38.06 | $329.95 | 4,379,200 | — | — |
| 2008-09-16 | $40.67 | $352.57 | 4,904,700 | — | — |
| 2008-09-15 | $41.20 | $357.17 | 2,147,100 | — | — |
| 2008-09-12 | $42.51 | $368.52 | 2,148,500 | — | — |
| 2008-09-11 | $42.38 | $367.40 | 2,399,000 | — | — |
| 2008-09-10 | $41.77 | $362.11 | 2,795,400 | — | — |
| 2008-09-09 | $42.22 | $366.01 | 3,598,300 | — | — |
| 2008-09-08 | $44.07 | $382.05 | 2,274,900 | — | — |
| 2008-09-05 | $42.76 | $370.69 | 2,477,300 | — | — |
| 2008-09-04 | $43.66 | $378.49 | 1,771,400 | — | — |
| 2008-09-03 | $44.93 | $389.50 | 1,879,100 | — | — |
| 2008-09-02 | $45.41 | $393.67 | 2,317,100 | — | — |
| 2008-08-29 | $45.92 | $398.09 | 1,023,100 | — | — |
| 2008-08-28 | $46.84 | $406.06 | 896,600 | — | — |
| 2008-08-27 | $46.48 | $402.94 | 787,700 | — | — |
| 2008-08-26 | $46.26 | $401.03 | 1,263,100 | — | — |
| 2008-08-25 | $45.90 | $397.91 | 1,486,800 | — | — |
| 2008-08-22 | $46.32 | $401.55 | 1,181,500 | — | — |
| 2008-08-21 | $46.51 | $403.20 | 2,497,400 | — | — |
| 2008-08-20 | $45.61 | $395.40 | 1,605,000 | — | — |
| 2008-08-19 | $45.11 | $391.06 | 1,577,100 | — | — |
| 2008-08-18 | $45.07 | $390.72 | 1,424,200 | — | — |
| 2008-08-15 | $44.73 | $387.77 | 1,477,500 | — | — |
| 2008-08-14 | $44.74 | $387.86 | 1,723,700 | — | — |
| 2008-08-13 | $45.12 | $391.15 | 1,815,500 | — | — |
| 2008-08-12 | $44.91 | $389.33 | 2,110,200 | — | — |
| 2008-08-11 | $46.45 | $402.68 | 2,405,400 | — | — |
| 2008-08-08 | $46.68 | $404.68 | 2,456,700 | — | — |
| 2008-08-07 | $46.45 | $402.68 | 2,808,400 | — | — |
| 2008-08-06 | $46.88 | $406.41 | 2,447,600 | — | — |
| 2008-08-05 | $46.87 | $406.32 | 2,090,200 | — | — |
| 2008-08-04 | $46.06 | $399.30 | 2,185,300 | — | — |
| 2008-08-01 | $46.80 | $405.72 | 2,062,900 | — | — |
| 2008-07-31 | $48.34 | $419.07 | 1,618,900 | — | — |
| 2008-07-30 | $48.96 | $424.44 | 1,357,900 | — | — |
| 2008-07-29 | $48.32 | $418.89 | 1,428,400 | — | — |
| 2008-07-28 | $47.85 | $414.82 | 1,316,000 | — | — |
| 2008-07-25 | $47.67 | $413.26 | 1,548,300 | — | — |
| 2008-07-24 | $48.03 | $416.38 | 2,363,600 | — | — |
| 2008-07-23 | $48.56 | $420.97 | 2,104,700 | — | — |
| 2008-07-22 | $49.79 | $431.64 | 1,729,200 | — | — |
| 2008-07-21 | $49.70 | $430.86 | 2,073,000 | — | — |
| 2008-07-18 | $49.80 | $431.72 | 2,518,600 | — | — |
| 2008-07-17 | $49.28 | $427.21 | 2,090,400 | — | — |
| 2008-07-16 | $49.94 | $432.94 | 1,999,300 | — | — |
| 2008-07-15 | $51.02 | $442.30 | 2,574,300 | — | — |
| 2008-07-14 | $50.51 | $437.88 | 1,385,300 | — | — |
| 2008-07-11 | $51.74 | $448.54 | 1,636,700 | — | — |
| 2008-07-10 | $51.85 | $449.49 | 2,372,500 | — | — |
| 2008-07-09 | $51.75 | $448.63 | 2,353,100 | — | — |
| 2008-07-08 | $50.54 | $438.14 | 2,599,500 | — | — |
| 2008-07-07 | $50.93 | $441.52 | 1,389,800 | — | — |
| 2008-07-03 | $51.29 | $444.64 | 1,576,100 | — | — |
| 2008-07-02 | $51.02 | $442.30 | 1,181,200 | — | — |
| 2008-07-01 | $51.51 | $446.55 | 3,146,900 | — | — |
| 2008-06-30 | $51.38 | $445.42 | 2,315,100 | — | — |
| 2008-06-27 | $49.92 | $432.76 | 2,076,600 | — | — |
| 2008-06-26 | $50.49 | $437.70 | 1,799,500 | — | — |
| 2008-06-25 | $52.36 | $451.27 | 1,655,900 | — | — |
| 2008-06-24 | $51.25 | $441.71 | 1,230,000 | — | — |
| 2008-06-23 | $52.02 | $448.34 | 1,123,500 | — | — |
| 2008-06-20 | $51.40 | $443.00 | 1,971,200 | — | — |
| 2008-06-19 | $52.65 | $453.77 | 1,962,800 | — | — |
| 2008-06-18 | $51.58 | $444.55 | 1,559,400 | — | — |
| 2008-06-17 | $52.19 | $449.81 | 1,621,900 | — | — |
| 2008-06-16 | $52.30 | $450.75 | 944,300 | — | — |
| 2008-06-13 | $52.84 | $455.41 | 1,556,700 | — | — |
| 2008-06-12 | $52.12 | $449.20 | 2,404,500 | — | — |
| 2008-06-11 | $52.54 | $452.82 | 1,846,500 | — | — |
| 2008-06-10 | $52.58 | $453.17 | 1,887,000 | — | — |
| 2008-06-09 | $51.85 | $446.88 | 1,337,500 | — | — |
| 2008-06-06 | $51.27 | $441.88 | 3,569,700 | — | — |
| 2008-06-05 | $52.69 | $454.12 | 1,446,200 | — | — |
| 2008-06-04 | $52.53 | $452.74 | 1,431,500 | — | — |
| 2008-06-03 | $51.79 | $446.36 | 1,414,900 | — | — |
| 2008-06-02 | $52.36 | $451.27 | 1,559,800 | — | — |
| 2008-05-30 | $53.23 | $458.77 | 1,974,300 | — | — |
| 2008-05-29 | $52.39 | $451.53 | 1,055,700 | — | — |
| 2008-05-28 | $52.21 | $449.98 | 1,310,300 | — | — |
| 2008-05-27 | $51.82 | $446.62 | 1,968,500 | — | — |
| 2008-05-23 | $52.03 | $448.43 | 1,019,700 | — | — |
| 2008-05-22 | $53.30 | $459.37 | 1,647,000 | — | — |
| 2008-05-21 | $53.37 | $459.98 | 1,411,800 | — | — |
| 2008-05-20 | $53.21 | $458.60 | 2,347,300 | — | — |
| 2008-05-19 | $54.07 | $466.01 | 1,438,900 | — | — |
| 2008-05-16 | $52.98 | $456.62 | 1,245,900 | — | — |
| 2008-05-15 | $53.19 | $458.43 | 1,228,900 | — | — |
| 2008-05-14 | $52.92 | $456.10 | 1,377,600 | — | — |
| 2008-05-13 | $52.47 | $452.22 | 1,242,900 | — | — |
| 2008-05-12 | $52.58 | $453.17 | 1,334,300 | — | — |
| 2008-05-09 | $51.70 | $445.58 | 1,129,700 | — | — |
| 2008-05-08 | $51.63 | $444.98 | 1,718,300 | — | — |
| 2008-05-07 | $51.19 | $441.19 | 2,084,700 | — | — |
| 2008-05-06 | $51.91 | $447.39 | 1,758,400 | — | — |
| 2008-05-05 | $52.27 | $450.50 | 825,500 | — | — |
| 2008-05-02 | $53.00 | $456.79 | 1,222,000 | — | — |
| 2008-05-01 | $52.61 | $453.43 | 1,545,900 | — | — |
| 2008-04-30 | $52.17 | $449.63 | 2,358,900 | — | — |
| 2008-04-29 | $52.20 | $449.89 | 1,566,600 | — | — |
| 2008-04-28 | $52.68 | $454.03 | 1,284,300 | — | — |
| 2008-04-25 | $52.90 | $455.93 | 3,781,300 | — | — |
| 2008-04-24 | $52.78 | $454.89 | 1,474,700 | — | — |
| 2008-04-23 | $53.25 | $458.94 | 1,743,600 | — | — |
| 2008-04-22 | $52.52 | $452.65 | 1,025,300 | — | — |
| 2008-04-21 | $52.96 | $456.44 | 1,180,900 | — | — |
| 2008-04-18 | $53.31 | $459.46 | 1,454,000 | — | — |
| 2008-04-17 | $52.94 | $456.27 | 1,039,800 | — | — |
| 2008-04-16 | $53.05 | $457.22 | 1,363,800 | — | — |
| 2008-04-15 | $51.81 | $446.53 | 1,044,600 | — | — |
| 2008-04-14 | $51.35 | $442.57 | 1,231,000 | — | — |
| 2008-04-11 | $50.93 | $438.95 | 1,578,900 | — | — |
| 2008-04-10 | $50.95 | $439.12 | 1,301,600 | — | — |
| 2008-04-09 | $51.28 | $441.96 | 1,802,000 | — | — |
| 2008-04-08 | $51.76 | $446.10 | 1,199,000 | — | — |
| 2008-04-07 | $51.62 | $444.89 | 1,187,100 | — | — |
| 2008-04-04 | $51.18 | $441.10 | 1,905,500 | — | — |
| 2008-04-03 | $50.29 | $433.43 | 1,878,100 | — | — |
| 2008-04-02 | $50.56 | $435.76 | 2,131,400 | — | — |
| 2008-04-01 | $51.11 | $440.50 | 2,616,300 | — | — |
| 2008-03-31 | $49.02 | $422.49 | 1,934,800 | — | — |
| 2008-03-28 | $48.99 | $422.23 | 1,859,200 | — | — |
| 2008-03-27 | $49.20 | $424.04 | 2,384,500 | — | — |
| 2008-03-26 | $49.05 | $420.12 | 3,415,600 | — | — |
| 2008-03-25 | $48.24 | $413.18 | 1,384,100 | — | — |
| 2008-03-24 | $48.15 | $412.41 | 1,349,700 | — | — |
| 2008-03-20 | $48.70 | $417.12 | 2,149,700 | — | — |
| 2008-03-19 | $48.40 | $414.55 | 3,514,100 | — | — |
| 2008-03-18 | $49.52 | $424.14 | 2,034,000 | — | — |
| 2008-03-17 | $48.96 | $419.34 | 2,301,200 | — | — |
| 2008-03-14 | $48.91 | $418.92 | 2,182,100 | — | — |
| 2008-03-13 | $49.19 | $421.31 | 2,217,200 | — | — |
| 2008-03-12 | $49.44 | $423.46 | 1,615,400 | — | — |
| 2008-03-11 | $50.56 | $433.05 | 1,881,200 | — | — |
| 2008-03-10 | $49.34 | $422.60 | 1,801,000 | — | — |
| 2008-03-07 | $49.65 | $425.25 | 2,197,300 | — | — |
| 2008-03-06 | $49.70 | $425.68 | 1,976,300 | — | — |
| 2008-03-05 | $51.16 | $438.19 | 2,889,400 | — | — |
| 2008-03-04 | $50.67 | $433.99 | 2,126,200 | — | — |
| 2008-03-03 | $49.95 | $427.82 | 2,021,400 | — | — |
| 2008-02-29 | $49.40 | $423.11 | 2,908,600 | — | — |
| 2008-02-28 | $50.40 | $431.68 | 3,146,400 | — | — |
| 2008-02-27 | $51.05 | $437.25 | 2,276,000 | — | — |
| 2008-02-26 | $52.36 | $448.47 | 1,917,900 | — | — |
| 2008-02-25 | $51.57 | $441.70 | 1,505,700 | — | — |
| 2008-02-22 | $51.37 | $439.99 | 1,747,400 | — | — |
| 2008-02-21 | $50.61 | $433.48 | 2,037,500 | — | — |
| 2008-02-20 | $51.33 | $439.64 | 1,940,600 | — | — |
| 2008-02-19 | $51.59 | $441.87 | 1,223,200 | — | — |
| 2008-02-15 | $51.84 | $444.01 | 1,456,200 | — | — |
| 2008-02-14 | $51.80 | $443.67 | 1,275,400 | — | — |
| 2008-02-13 | $52.75 | $451.81 | 1,799,500 | — | — |
| 2008-02-12 | $52.09 | $446.15 | 1,683,100 | — | — |
| 2008-02-11 | $51.48 | $440.93 | 1,350,200 | — | — |
| 2008-02-08 | $51.14 | $438.02 | 1,955,600 | — | — |
| 2008-02-07 | $51.71 | $442.90 | 2,090,900 | — | — |
| 2008-02-06 | $52.08 | $446.07 | 2,192,600 | — | — |
| 2008-02-05 | $52.76 | $451.89 | 2,221,300 | — | — |
| 2008-02-04 | $54.27 | $464.82 | 2,087,400 | — | — |
| 2008-02-01 | $53.47 | $457.97 | 2,124,900 | — | — |
| 2008-01-31 | $52.00 | $445.38 | 2,151,300 | — | — |
| 2008-01-30 | $51.13 | $437.93 | 2,396,500 | — | — |
| 2008-01-29 | $51.01 | $436.90 | 1,648,800 | — | — |
| 2008-01-28 | $50.96 | $436.47 | 3,100,200 | — | — |
| 2008-01-25 | $49.99 | $428.17 | 3,146,300 | — | — |
| 2008-01-24 | $50.21 | $430.05 | 2,781,700 | — | — |
| 2008-01-23 | $50.69 | $434.16 | 4,692,000 | — | — |
| 2008-01-22 | $49.70 | $425.68 | 4,185,900 | — | — |
| 2008-01-18 | $50.67 | $433.99 | 3,734,700 | — | — |
| 2008-01-17 | $51.72 | $442.98 | 2,679,700 | — | — |
| 2008-01-16 | $53.29 | $456.43 | 2,758,000 | — | — |
| 2008-01-15 | $54.55 | $467.22 | 2,016,200 | — | — |
| 2008-01-14 | $54.99 | $470.99 | 1,763,200 | — | — |
| 2008-01-11 | $54.61 | $467.74 | 1,765,000 | — | — |
| 2008-01-10 | $54.46 | $466.45 | 2,562,200 | — | — |
| 2008-01-09 | $54.64 | $467.99 | 2,393,800 | — | — |
| 2008-01-08 | $53.93 | $461.91 | 1,855,500 | — | — |
| 2008-01-07 | $54.17 | $463.97 | 2,546,200 | — | — |
| 2008-01-04 | $53.38 | $457.20 | 2,394,100 | — | — |
| 2008-01-03 | $53.23 | $455.92 | 2,546,000 | — | — |
| 2008-01-02 | $53.08 | $454.63 | 2,777,100 | — | — |