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 | $24.86 | $104.06 | 3,836,000 | — | — |
| 2008-12-30 | $24.04 | $100.65 | 3,835,800 | — | — |
| 2008-12-29 | $23.50 | $98.39 | 2,984,400 | — | — |
| 2008-12-26 | $23.51 | $98.43 | 1,431,000 | — | — |
| 2008-12-24 | $23.25 | $97.36 | 1,438,800 | — | — |
| 2008-12-23 | $22.78 | $95.37 | 4,357,400 | — | — |
| 2008-12-22 | $22.55 | $94.41 | 4,740,600 | — | — |
| 2008-12-19 | $22.79 | $95.39 | 5,013,400 | — | — |
| 2008-12-18 | $22.00 | $92.09 | 7,048,200 | — | — |
| 2008-12-17 | $22.25 | $93.13 | 6,207,800 | — | — |
| 2008-12-16 | $21.48 | $89.93 | 10,100,200 | — | — |
| 2008-12-15 | $21.96 | $91.92 | 3,876,400 | — | — |
| 2008-12-12 | $22.25 | $93.15 | 4,678,400 | — | — |
| 2008-12-11 | $22.50 | $94.18 | 2,979,400 | — | — |
| 2008-12-10 | $23.61 | $98.85 | 4,234,600 | — | — |
| 2008-12-09 | $22.62 | $94.68 | 5,334,400 | — | — |
| 2008-12-08 | $23.01 | $96.36 | 4,636,600 | — | — |
| 2008-12-05 | $21.34 | $89.37 | 4,402,800 | — | — |
| 2008-12-04 | $20.79 | $87.04 | 5,243,800 | — | — |
| 2008-12-03 | $21.73 | $90.98 | 3,218,400 | — | — |
| 2008-12-02 | $21.63 | $90.54 | 3,103,200 | — | — |
| 2008-12-01 | $20.91 | $87.54 | 2,678,800 | — | — |
| 2008-11-28 | $23.17 | $97.01 | 1,852,400 | — | — |
| 2008-11-26 | $22.77 | $95.33 | 4,790,400 | — | — |
| 2008-11-25 | $22.58 | $94.54 | 4,203,400 | — | — |
| 2008-11-24 | $21.93 | $91.84 | 7,152,800 | — | — |
| 2008-11-21 | $20.88 | $87.42 | 7,929,400 | — | — |
| 2008-11-20 | $19.39 | $81.18 | 7,649,400 | — | — |
| 2008-11-19 | $19.94 | $83.48 | 5,327,400 | — | — |
| 2008-11-18 | $21.01 | $87.98 | 5,613,800 | — | — |
| 2008-11-17 | $20.67 | $86.52 | 6,217,200 | — | — |
| 2008-11-14 | $20.58 | $86.14 | 3,268,400 | — | — |
| 2008-11-13 | $21.29 | $89.14 | 5,986,600 | — | — |
| 2008-11-12 | $19.96 | $83.55 | 3,234,400 | — | — |
| 2008-11-11 | $21.62 | $90.50 | 2,529,400 | — | — |
| 2008-11-10 | $22.00 | $92.11 | 3,204,200 | — | — |
| 2008-11-07 | $22.13 | $92.63 | 4,801,800 | — | — |
| 2008-11-06 | $22.56 | $94.43 | 6,640,200 | — | — |
| 2008-11-05 | $24.33 | $101.84 | 5,828,600 | — | — |
| 2008-11-04 | $24.75 | $103.62 | 8,060,200 | — | — |
| 2008-11-03 | $22.62 | $94.70 | 3,113,800 | — | — |
| 2008-10-31 | $22.48 | $94.12 | 6,867,600 | — | — |
| 2008-10-30 | $23.23 | $97.24 | 3,218,800 | — | — |
| 2008-10-29 | $22.26 | $92.17 | 4,481,000 | — | — |
| 2008-10-28 | $22.17 | $91.76 | 4,455,000 | — | — |
| 2008-10-27 | $20.17 | $83.48 | 3,906,800 | — | — |
| 2008-10-24 | $20.88 | $86.42 | 7,243,000 | — | — |
| 2008-10-23 | $20.60 | $85.28 | 8,047,600 | — | — |
| 2008-10-22 | $19.50 | $80.72 | 5,732,400 | — | — |
| 2008-10-21 | $21.03 | $87.04 | 5,467,800 | — | — |
| 2008-10-20 | $22.61 | $93.60 | 7,324,200 | — | — |
| 2008-10-17 | $22.21 | $91.94 | 3,914,800 | — | — |
| 2008-10-16 | $22.58 | $93.50 | 6,089,000 | — | — |
| 2008-10-15 | $21.72 | $89.89 | 4,768,400 | — | — |
| 2008-10-14 | $24.61 | $101.88 | 4,420,800 | — | — |
| 2008-10-13 | $25.58 | $105.89 | 4,739,200 | — | — |
| 2008-10-10 | $24.00 | $99.35 | 9,313,800 | — | — |
| 2008-10-09 | $23.55 | $97.49 | 6,560,000 | — | — |
| 2008-10-08 | $24.28 | $100.51 | 8,159,600 | — | — |
| 2008-10-07 | $23.99 | $99.31 | 7,507,600 | — | — |
| 2008-10-06 | $24.01 | $99.39 | 8,798,200 | — | — |
| 2008-10-03 | $24.60 | $101.84 | 5,100,800 | — | — |
| 2008-10-02 | $25.58 | $105.91 | 4,406,200 | — | — |
| 2008-10-01 | $27.29 | $112.97 | 6,262,800 | — | — |
| 2008-09-30 | $28.09 | $116.28 | 5,313,200 | — | — |
| 2008-09-29 | $26.89 | $111.30 | 6,706,000 | — | — |
| 2008-09-26 | $29.03 | $120.18 | 5,131,400 | — | — |
| 2008-09-25 | $29.75 | $123.14 | 6,638,600 | — | — |
| 2008-09-24 | $29.99 | $124.13 | 8,803,200 | — | — |
| 2008-09-23 | $31.46 | $130.23 | 4,623,600 | — | — |
| 2008-09-22 | $33.17 | $137.31 | 2,823,200 | — | — |
| 2008-09-19 | $34.67 | $143.50 | 5,002,400 | — | — |
| 2008-09-18 | $33.95 | $140.54 | 6,069,800 | — | — |
| 2008-09-17 | $32.65 | $135.16 | 5,422,600 | — | — |
| 2008-09-16 | $34.19 | $141.52 | 6,065,400 | — | — |
| 2008-09-15 | $34.37 | $142.26 | 3,499,000 | — | — |
| 2008-09-12 | $35.72 | $147.89 | 2,767,400 | — | — |
| 2008-09-11 | $35.58 | $147.31 | 5,950,000 | — | — |
| 2008-09-10 | $34.97 | $144.77 | 5,336,000 | — | — |
| 2008-09-09 | $33.56 | $138.93 | 3,063,200 | — | — |
| 2008-09-08 | $35.38 | $146.48 | 4,241,800 | — | — |
| 2008-09-05 | $34.83 | $144.21 | 3,458,000 | — | — |
| 2008-09-04 | $34.63 | $143.38 | 4,290,600 | — | — |
| 2008-09-03 | $35.76 | $148.06 | 1,975,400 | — | — |
| 2008-09-02 | $36.02 | $149.11 | 3,321,800 | — | — |
| 2008-08-29 | $36.59 | $151.47 | 2,006,400 | — | — |
| 2008-08-28 | $36.88 | $152.65 | 2,611,200 | — | — |
| 2008-08-27 | $35.69 | $147.75 | 1,983,000 | — | — |
| 2008-08-26 | $35.37 | $146.42 | 2,110,600 | — | — |
| 2008-08-25 | $35.48 | $146.88 | 1,989,600 | — | — |
| 2008-08-22 | $35.97 | $148.90 | 1,275,800 | — | — |
| 2008-08-21 | $35.54 | $147.15 | 1,929,400 | — | — |
| 2008-08-20 | $35.78 | $148.10 | 3,033,400 | — | — |
| 2008-08-19 | $35.79 | $148.16 | 2,985,400 | — | — |
| 2008-08-18 | $36.26 | $150.13 | 2,218,000 | — | — |
| 2008-08-15 | $36.76 | $152.18 | 3,023,800 | — | — |
| 2008-08-14 | $36.33 | $150.42 | 2,426,200 | — | — |
| 2008-08-13 | $36.26 | $150.11 | 3,712,800 | — | — |
| 2008-08-12 | $36.43 | $150.81 | 2,123,200 | — | — |
| 2008-08-11 | $37.06 | $153.42 | 3,689,000 | — | — |
| 2008-08-08 | $36.33 | $150.37 | 3,327,200 | — | — |
| 2008-08-07 | $35.65 | $147.58 | 4,672,400 | — | — |
| 2008-08-06 | $35.97 | $148.93 | 5,862,200 | — | — |
| 2008-08-05 | $35.81 | $148.24 | 4,962,400 | — | — |
| 2008-08-04 | $34.28 | $141.89 | 3,390,200 | — | — |
| 2008-08-01 | $34.72 | $143.73 | 3,571,000 | — | — |
| 2008-07-31 | $35.52 | $147.04 | 4,887,600 | — | — |
| 2008-07-30 | $36.29 | $149.22 | 3,622,000 | — | — |
| 2008-07-29 | $34.99 | $143.85 | 4,804,000 | — | — |
| 2008-07-28 | $34.54 | $142.00 | 2,902,200 | — | — |
| 2008-07-25 | $35.50 | $145.95 | 3,660,200 | — | — |
| 2008-07-24 | $35.17 | $144.57 | 6,397,200 | — | — |
| 2008-07-23 | $36.78 | $151.19 | 4,490,600 | — | — |
| 2008-07-22 | $36.62 | $150.55 | 4,810,600 | — | — |
| 2008-07-21 | $35.79 | $147.14 | 7,189,800 | — | — |
| 2008-07-18 | $36.46 | $149.89 | 6,768,000 | — | — |
| 2008-07-17 | $37.04 | $152.28 | 8,401,400 | — | — |
| 2008-07-16 | $36.69 | $150.82 | 11,958,000 | — | — |
| 2008-07-15 | $37.24 | $153.08 | 21,619,800 | — | — |
| 2008-07-14 | $39.95 | $164.22 | 6,079,800 | — | — |
| 2008-07-11 | $40.47 | $166.36 | 4,284,200 | — | — |
| 2008-07-10 | $40.72 | $167.39 | 5,562,200 | — | — |
| 2008-07-09 | $40.46 | $166.32 | 3,116,200 | — | — |
| 2008-07-08 | $41.64 | $171.19 | 3,369,600 | — | — |
| 2008-07-07 | $41.11 | $169.01 | 5,365,400 | — | — |
| 2008-07-03 | $41.61 | $171.05 | 2,612,400 | — | — |
| 2008-07-02 | $41.10 | $168.97 | 3,490,000 | — | — |
| 2008-07-01 | $42.17 | $173.35 | 5,277,400 | — | — |
| 2008-06-30 | $42.49 | $174.66 | 4,936,200 | — | — |
| 2008-06-27 | $42.10 | $173.08 | 7,260,000 | — | — |
| 2008-06-26 | $42.58 | $175.03 | 7,455,400 | — | — |
| 2008-06-25 | $44.28 | $182.02 | 7,906,000 | — | — |
| 2008-06-24 | $45.50 | $187.06 | 4,470,800 | — | — |
| 2008-06-23 | $46.47 | $191.05 | 2,915,800 | — | — |
| 2008-06-20 | $46.72 | $192.07 | 3,644,800 | — | — |
| 2008-06-19 | $47.96 | $197.17 | 2,890,000 | — | — |
| 2008-06-18 | $47.08 | $193.58 | 3,334,800 | — | — |
| 2008-06-17 | $47.76 | $196.33 | 2,718,600 | — | — |
| 2008-06-16 | $48.09 | $197.71 | 4,240,600 | — | — |
| 2008-06-13 | $48.02 | $197.42 | 5,145,800 | — | — |
| 2008-06-12 | $47.74 | $196.25 | 5,389,200 | — | — |
| 2008-06-11 | $46.21 | $189.96 | 4,041,600 | — | — |
| 2008-06-10 | $47.19 | $193.99 | 3,063,200 | — | — |
| 2008-06-09 | $47.76 | $196.35 | 4,969,600 | — | — |
| 2008-06-06 | $46.69 | $191.93 | 4,416,200 | — | — |
| 2008-06-05 | $48.35 | $198.76 | 4,474,600 | — | — |
| 2008-06-04 | $47.24 | $194.19 | 4,800,200 | — | — |
| 2008-06-03 | $47.49 | $195.26 | 5,493,800 | — | — |
| 2008-06-02 | $48.03 | $197.44 | 5,048,200 | — | — |
| 2008-05-30 | $48.34 | $198.73 | 6,025,200 | — | — |
| 2008-05-29 | $47.13 | $193.76 | 5,554,600 | — | — |
| 2008-05-28 | $46.63 | $191.73 | 7,780,800 | — | — |
| 2008-05-27 | $44.63 | $183.46 | 2,336,200 | — | — |
| 2008-05-23 | $44.22 | $181.82 | 3,342,000 | — | — |
| 2008-05-22 | $44.57 | $183.24 | 3,708,400 | — | — |
| 2008-05-21 | $44.65 | $183.56 | 5,202,400 | — | — |
| 2008-05-20 | $44.72 | $183.85 | 4,231,000 | — | — |
| 2008-05-19 | $45.20 | $185.80 | 6,188,800 | — | — |
| 2008-05-16 | $44.22 | $181.78 | 2,515,400 | — | — |
| 2008-05-15 | $44.16 | $181.55 | 3,797,800 | — | — |
| 2008-05-14 | $44.21 | $181.76 | 4,042,600 | — | — |
| 2008-05-13 | $43.67 | $179.56 | 3,795,800 | — | — |
| 2008-05-12 | $43.62 | $179.31 | 4,220,200 | — | — |
| 2008-05-09 | $42.83 | $176.08 | 4,476,200 | — | — |
| 2008-05-08 | $43.34 | $178.18 | 4,290,600 | — | — |
| 2008-05-07 | $42.90 | $176.37 | 5,474,200 | — | — |
| 2008-05-06 | $44.04 | $181.04 | 4,388,400 | — | — |
| 2008-05-05 | $43.99 | $180.85 | 3,989,800 | — | — |
| 2008-05-02 | $44.35 | $182.31 | 4,018,400 | — | — |
| 2008-05-01 | $44.33 | $182.25 | 5,235,000 | — | — |
| 2008-04-30 | $43.92 | $179.54 | 6,256,800 | — | — |
| 2008-04-29 | $44.07 | $180.15 | 5,617,400 | — | — |
| 2008-04-28 | $43.81 | $179.11 | 3,811,200 | — | — |
| 2008-04-25 | $43.24 | $176.78 | 4,181,000 | — | — |
| 2008-04-24 | $43.02 | $175.86 | 7,274,000 | — | — |
| 2008-04-23 | $42.20 | $172.48 | 27,268,200 | — | — |
| 2008-04-22 | $42.54 | $173.91 | 8,284,200 | — | — |
| 2008-04-21 | $43.97 | $179.74 | 8,046,800 | — | — |
| 2008-04-18 | $45.31 | $185.24 | 6,626,400 | — | — |
| 2008-04-17 | $42.40 | $173.32 | 3,261,800 | — | — |
| 2008-04-16 | $42.86 | $175.20 | 6,117,200 | — | — |
| 2008-04-15 | $40.79 | $166.76 | 5,180,800 | — | — |
| 2008-04-14 | $40.01 | $163.57 | 9,316,000 | — | — |
| 2008-04-11 | $39.47 | $161.34 | 5,277,400 | — | — |
| 2008-04-10 | $39.99 | $163.47 | 3,362,000 | — | — |
| 2008-04-09 | $39.88 | $163.04 | 2,803,600 | — | — |
| 2008-04-08 | $40.60 | $165.94 | 2,813,200 | — | — |
| 2008-04-07 | $40.81 | $166.84 | 2,707,400 | — | — |
| 2008-04-04 | $41.17 | $168.27 | 5,741,000 | — | — |
| 2008-04-03 | $40.10 | $163.90 | 2,759,600 | — | — |
| 2008-04-02 | $40.65 | $166.19 | 2,683,800 | — | — |
| 2008-04-01 | $40.92 | $167.25 | 3,395,800 | — | — |
| 2008-03-31 | $39.83 | $162.84 | 3,065,400 | — | — |
| 2008-03-28 | $39.67 | $162.18 | 2,567,200 | — | — |
| 2008-03-27 | $40.20 | $164.33 | 2,564,800 | — | — |
| 2008-03-26 | $41.10 | $168.01 | 2,603,200 | — | — |
| 2008-03-25 | $41.60 | $170.05 | 2,015,000 | — | — |
| 2008-03-24 | $41.04 | $167.76 | 2,177,400 | — | — |
| 2008-03-20 | $40.25 | $164.53 | 4,039,400 | — | — |
| 2008-03-19 | $40.00 | $163.51 | 4,666,000 | — | — |
| 2008-03-18 | $41.99 | $171.65 | 4,951,800 | — | — |
| 2008-03-17 | $39.97 | $163.39 | 3,871,000 | — | — |
| 2008-03-14 | $40.92 | $167.29 | 3,879,200 | — | — |
| 2008-03-13 | $41.35 | $169.03 | 4,198,200 | — | — |
| 2008-03-12 | $40.88 | $167.13 | 3,995,600 | — | — |
| 2008-03-11 | $40.24 | $164.49 | 3,434,000 | — | — |
| 2008-03-10 | $38.78 | $158.50 | 3,107,800 | — | — |
| 2008-03-07 | $39.36 | $160.87 | 3,456,600 | — | — |
| 2008-03-06 | $40.44 | $165.31 | 4,166,000 | — | — |
| 2008-03-05 | $40.83 | $166.92 | 3,549,200 | — | — |
| 2008-03-04 | $41.03 | $167.72 | 4,651,600 | — | — |
| 2008-03-03 | $41.06 | $167.82 | 4,117,400 | — | — |
| 2008-02-29 | $40.31 | $164.80 | 3,604,600 | — | — |
| 2008-02-28 | $41.79 | $170.81 | 4,419,200 | — | — |
| 2008-02-27 | $41.84 | $171.03 | 3,702,600 | — | — |
| 2008-02-26 | $41.96 | $171.52 | 3,070,200 | — | — |
| 2008-02-25 | $41.56 | $169.87 | 3,714,600 | — | — |
| 2008-02-22 | $40.28 | $164.64 | 4,421,000 | — | — |
| 2008-02-21 | $39.84 | $162.86 | 5,200,600 | — | — |
| 2008-02-20 | $39.42 | $161.12 | 4,147,400 | — | — |
| 2008-02-19 | $39.46 | $161.28 | 3,291,600 | — | — |
| 2008-02-15 | $39.61 | $161.92 | 3,774,800 | — | — |
| 2008-02-14 | $40.33 | $164.88 | 2,996,400 | — | — |
| 2008-02-13 | $41.24 | $168.60 | 2,989,800 | — | — |
| 2008-02-12 | $40.62 | $166.05 | 3,036,800 | — | — |
| 2008-02-11 | $40.17 | $164.21 | 3,092,000 | — | — |
| 2008-02-08 | $40.24 | $164.49 | 2,732,400 | — | — |
| 2008-02-07 | $40.19 | $164.27 | 3,114,200 | — | — |
| 2008-02-06 | $40.21 | $164.35 | 4,544,000 | — | — |
| 2008-02-05 | $40.92 | $167.27 | 2,806,000 | — | — |
| 2008-02-04 | $42.39 | $173.28 | 3,153,600 | — | — |
| 2008-02-01 | $43.01 | $175.82 | 3,446,000 | — | — |
| 2008-01-31 | $41.29 | $168.80 | 4,833,200 | — | — |
| 2008-01-30 | $40.81 | $165.78 | 3,552,200 | — | — |
| 2008-01-29 | $41.23 | $167.51 | 2,076,600 | — | — |
| 2008-01-28 | $41.19 | $167.34 | 3,430,200 | — | — |
| 2008-01-25 | $41.36 | $168.03 | 5,699,200 | — | — |
| 2008-01-24 | $40.65 | $165.13 | 5,314,400 | — | — |
| 2008-01-23 | $40.99 | $166.55 | 6,850,600 | — | — |
| 2008-01-22 | $40.60 | $164.93 | 5,814,000 | — | — |
| 2008-01-18 | $40.54 | $164.70 | 3,871,800 | — | — |
| 2008-01-17 | $40.26 | $163.55 | 4,145,000 | — | — |
| 2008-01-16 | $42.19 | $171.39 | 4,031,800 | — | — |
| 2008-01-15 | $43.13 | $175.25 | 2,505,600 | — | — |
| 2008-01-14 | $44.53 | $180.89 | 2,400,400 | — | — |
| 2008-01-11 | $43.02 | $174.78 | 3,848,400 | — | — |
| 2008-01-10 | $44.09 | $179.13 | 5,459,000 | — | — |
| 2008-01-09 | $44.35 | $180.16 | 4,644,800 | — | — |
| 2008-01-08 | $44.06 | $178.98 | 3,810,000 | — | — |
| 2008-01-07 | $46.61 | $189.36 | 4,446,200 | — | — |
| 2008-01-04 | $46.06 | $187.13 | 2,871,000 | — | — |
| 2008-01-03 | $48.09 | $195.38 | 3,417,400 | — | — |
| 2008-01-02 | $46.83 | $190.26 | 3,855,800 | — | — |