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
- 1980-03-17 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 | $30.38 | $64.10 | 5,975,400 | — | — |
| 2008-12-30 | $29.86 | $63.01 | 4,087,200 | — | — |
| 2008-12-29 | $29.35 | $61.94 | 4,524,200 | — | — |
| 2008-12-26 | $29.36 | $61.95 | 1,638,800 | — | — |
| 2008-12-24 | $29.23 | $61.68 | 1,660,800 | — | — |
| 2008-12-23 | $29.01 | $61.23 | 5,050,800 | — | — |
| 2008-12-22 | $29.18 | $61.59 | 9,110,000 | — | — |
| 2008-12-19 | $29.50 | $62.26 | 9,613,600 | — | — |
| 2008-12-18 | $30.08 | $63.47 | 8,718,600 | — | — |
| 2008-12-17 | $30.67 | $64.74 | 9,612,200 | — | — |
| 2008-12-16 | $30.63 | $64.63 | 7,185,000 | — | — |
| 2008-12-15 | $30.05 | $63.42 | 6,883,200 | — | — |
| 2008-12-12 | $30.57 | $64.52 | 6,244,200 | — | — |
| 2008-12-11 | $30.25 | $63.84 | 6,009,200 | — | — |
| 2008-12-10 | $30.48 | $64.33 | 9,123,000 | — | — |
| 2008-12-09 | $30.51 | $64.40 | 13,484,800 | — | — |
| 2008-12-08 | $32.39 | $68.36 | 8,638,400 | — | — |
| 2008-12-05 | $31.93 | $67.40 | 6,936,800 | — | — |
| 2008-12-04 | $30.85 | $65.11 | 8,933,600 | — | — |
| 2008-12-03 | $31.38 | $66.22 | 6,155,800 | — | — |
| 2008-12-02 | $31.15 | $65.73 | 7,590,800 | — | — |
| 2008-12-01 | $30.56 | $64.48 | 7,230,800 | — | — |
| 2008-11-28 | $31.58 | $66.66 | 2,517,800 | — | — |
| 2008-11-26 | $31.46 | $66.38 | 6,848,000 | — | — |
| 2008-11-25 | $31.45 | $66.36 | 11,804,600 | — | — |
| 2008-11-24 | $32.25 | $68.06 | 9,864,400 | — | — |
| 2008-11-21 | $32.35 | $68.27 | 12,742,400 | — | — |
| 2008-11-20 | $30.75 | $64.91 | 10,998,600 | — | — |
| 2008-11-19 | $31.16 | $65.75 | 11,748,800 | — | — |
| 2008-11-18 | $32.67 | $68.94 | 9,476,000 | — | — |
| 2008-11-17 | $32.76 | $69.14 | 8,255,400 | — | — |
| 2008-11-14 | $33.12 | $69.89 | 9,475,800 | — | — |
| 2008-11-13 | $33.39 | $70.47 | 10,068,000 | — | — |
| 2008-11-12 | $31.90 | $67.31 | 7,976,800 | — | — |
| 2008-11-11 | $32.83 | $69.30 | 7,392,600 | — | — |
| 2008-11-10 | $32.87 | $69.36 | 5,671,200 | — | — |
| 2008-11-07 | $32.97 | $69.58 | 6,104,000 | — | — |
| 2008-11-06 | $31.97 | $67.47 | 8,237,200 | — | — |
| 2008-11-05 | $32.88 | $69.39 | 7,499,600 | — | — |
| 2008-11-04 | $33.83 | $71.40 | 7,476,600 | — | — |
| 2008-11-03 | $33.95 | $71.65 | 4,740,400 | — | — |
| 2008-10-31 | $33.87 | $71.48 | 7,651,000 | — | — |
| 2008-10-30 | $33.79 | $71.31 | 8,492,600 | — | — |
| 2008-10-29 | $33.40 | $70.50 | 9,985,200 | — | — |
| 2008-10-28 | $33.79 | $71.31 | 10,573,400 | — | — |
| 2008-10-27 | $31.86 | $67.23 | 7,514,200 | — | — |
| 2008-10-24 | $32.12 | $67.79 | 12,256,000 | — | — |
| 2008-10-23 | $33.08 | $69.81 | 13,421,000 | — | — |
| 2008-10-22 | $32.22 | $68.01 | 12,529,200 | — | — |
| 2008-10-21 | $33.12 | $69.89 | 8,396,800 | — | — |
| 2008-10-20 | $32.73 | $69.07 | 11,190,800 | — | — |
| 2008-10-17 | $32.37 | $68.30 | 10,536,000 | — | — |
| 2008-10-16 | $32.43 | $68.44 | 19,969,400 | — | — |
| 2008-10-15 | $31.86 | $67.24 | 16,489,400 | — | — |
| 2008-10-14 | $32.21 | $67.98 | 14,629,000 | — | — |
| 2008-10-13 | $31.80 | $67.10 | 11,271,400 | — | — |
| 2008-10-10 | $29.06 | $61.32 | 16,081,200 | — | — |
| 2008-10-09 | $30.11 | $63.54 | 12,135,600 | — | — |
| 2008-10-08 | $32.63 | $68.86 | 17,338,000 | — | — |
| 2008-10-07 | $33.50 | $70.25 | 10,572,400 | — | — |
| 2008-10-06 | $34.24 | $71.80 | 10,890,000 | — | — |
| 2008-10-03 | $35.08 | $73.55 | 11,230,800 | — | — |
| 2008-10-02 | $34.75 | $72.87 | 9,887,600 | — | — |
| 2008-10-01 | $35.08 | $73.56 | 7,686,200 | — | — |
| 2008-09-30 | $34.36 | $72.05 | 6,764,200 | — | — |
| 2008-09-29 | $34.06 | $71.41 | 6,836,200 | — | — |
| 2008-09-26 | $34.81 | $72.98 | 4,889,600 | — | — |
| 2008-09-25 | $34.42 | $72.18 | 5,812,800 | — | — |
| 2008-09-24 | $34.17 | $71.64 | 7,722,200 | — | — |
| 2008-09-23 | $34.03 | $71.35 | 6,109,800 | — | — |
| 2008-09-22 | $34.08 | $71.47 | 8,040,800 | — | — |
| 2008-09-19 | $35.03 | $73.45 | 9,814,200 | — | — |
| 2008-09-18 | $34.83 | $73.03 | 11,087,400 | — | — |
| 2008-09-17 | $34.87 | $73.12 | 14,208,200 | — | — |
| 2008-09-16 | $34.28 | $71.87 | 8,076,000 | — | — |
| 2008-09-15 | $34.08 | $71.45 | 6,711,000 | — | — |
| 2008-09-12 | $34.55 | $72.45 | 5,309,200 | — | — |
| 2008-09-11 | $34.41 | $72.15 | 5,607,400 | — | — |
| 2008-09-10 | $33.84 | $70.96 | 5,413,000 | — | — |
| 2008-09-09 | $33.84 | $70.96 | 6,873,600 | — | — |
| 2008-09-08 | $34.22 | $71.77 | 7,468,000 | — | — |
| 2008-09-05 | $33.92 | $71.13 | 5,885,600 | — | — |
| 2008-09-04 | $33.47 | $70.17 | 8,452,200 | — | — |
| 2008-09-03 | $33.36 | $69.95 | 5,314,400 | — | — |
| 2008-09-02 | $33.71 | $70.69 | 5,350,600 | — | — |
| 2008-08-29 | $33.09 | $69.39 | 4,584,400 | — | — |
| 2008-08-28 | $33.73 | $70.73 | 3,216,200 | — | — |
| 2008-08-27 | $33.64 | $70.54 | 3,515,600 | — | — |
| 2008-08-26 | $33.40 | $70.04 | 3,817,000 | — | — |
| 2008-08-25 | $33.51 | $70.27 | 2,974,200 | — | — |
| 2008-08-22 | $33.72 | $70.72 | 3,266,200 | — | — |
| 2008-08-21 | $33.54 | $70.32 | 5,149,000 | — | — |
| 2008-08-20 | $33.42 | $70.07 | 6,894,800 | — | — |
| 2008-08-19 | $32.92 | $69.03 | 4,271,600 | — | — |
| 2008-08-18 | $33.18 | $69.57 | 5,247,400 | — | — |
| 2008-08-15 | $33.85 | $70.98 | 3,751,600 | — | — |
| 2008-08-14 | $33.60 | $70.44 | 3,470,400 | — | — |
| 2008-08-13 | $33.54 | $70.34 | 4,167,800 | — | — |
| 2008-08-12 | $33.53 | $70.31 | 5,640,400 | — | — |
| 2008-08-11 | $33.72 | $70.72 | 7,264,000 | — | — |
| 2008-08-08 | $33.54 | $70.33 | 5,313,800 | — | — |
| 2008-08-07 | $32.86 | $68.89 | 6,679,200 | — | — |
| 2008-08-06 | $33.35 | $69.92 | 6,519,200 | — | — |
| 2008-08-05 | $33.10 | $69.40 | 7,961,000 | — | — |
| 2008-08-04 | $32.85 | $68.87 | 5,633,200 | — | — |
| 2008-08-01 | $32.17 | $67.47 | 3,805,800 | — | — |
| 2008-07-31 | $32.20 | $67.51 | 3,305,400 | — | — |
| 2008-07-30 | $32.38 | $67.91 | 5,216,800 | — | — |
| 2008-07-29 | $32.26 | $67.65 | 4,618,400 | — | — |
| 2008-07-28 | $31.96 | $67.02 | 4,420,600 | — | — |
| 2008-07-25 | $31.99 | $67.08 | 6,431,400 | — | — |
| 2008-07-24 | $32.25 | $67.62 | 7,219,800 | — | — |
| 2008-07-23 | $32.58 | $68.33 | 7,691,000 | — | — |
| 2008-07-22 | $32.46 | $68.05 | 9,427,200 | — | — |
| 2008-07-21 | $31.70 | $66.47 | 3,738,800 | — | — |
| 2008-07-18 | $31.74 | $66.55 | 6,215,800 | — | — |
| 2008-07-17 | $32.03 | $67.16 | 6,038,400 | — | — |
| 2008-07-16 | $31.93 | $66.96 | 8,135,400 | — | — |
| 2008-07-15 | $32.01 | $67.13 | 12,628,800 | — | — |
| 2008-07-14 | $31.62 | $66.30 | 4,835,800 | — | — |
| 2008-07-11 | $31.57 | $66.20 | 5,529,600 | — | — |
| 2008-07-10 | $31.74 | $66.54 | 10,475,000 | — | — |
| 2008-07-09 | $31.33 | $65.71 | 7,059,600 | — | — |
| 2008-07-08 | $30.83 | $64.65 | 6,279,600 | — | — |
| 2008-07-07 | $30.65 | $63.81 | 6,252,400 | — | — |
| 2008-07-03 | $30.38 | $63.25 | 2,950,800 | — | — |
| 2008-07-02 | $30.29 | $63.06 | 5,784,400 | — | — |
| 2008-07-01 | $30.47 | $63.44 | 5,581,600 | — | — |
| 2008-06-30 | $30.39 | $63.27 | 6,395,400 | — | — |
| 2008-06-27 | $29.93 | $62.33 | 7,739,000 | — | — |
| 2008-06-26 | $30.43 | $63.36 | 6,752,400 | — | — |
| 2008-06-25 | $30.59 | $63.70 | 8,153,200 | — | — |
| 2008-06-24 | $31.20 | $64.96 | 8,339,200 | — | — |
| 2008-06-23 | $31.70 | $66.00 | 5,531,000 | — | — |
| 2008-06-20 | $31.51 | $65.61 | 10,427,200 | — | — |
| 2008-06-19 | $31.40 | $65.37 | 5,877,600 | — | — |
| 2008-06-18 | $31.32 | $65.21 | 9,889,000 | — | — |
| 2008-06-17 | $30.37 | $63.22 | 4,985,800 | — | — |
| 2008-06-16 | $30.76 | $64.05 | 5,998,200 | — | — |
| 2008-06-13 | $31.36 | $65.29 | 4,355,800 | — | — |
| 2008-06-12 | $30.93 | $64.41 | 4,029,600 | — | — |
| 2008-06-11 | $31.14 | $64.84 | 4,698,400 | — | — |
| 2008-06-10 | $31.38 | $65.34 | 3,044,800 | — | — |
| 2008-06-09 | $31.21 | $64.98 | 4,681,200 | — | — |
| 2008-06-06 | $30.82 | $64.16 | 6,600,200 | — | — |
| 2008-06-05 | $31.72 | $66.04 | 5,228,200 | — | — |
| 2008-06-04 | $31.86 | $66.33 | 6,600,800 | — | — |
| 2008-06-03 | $31.52 | $65.63 | 6,767,800 | — | — |
| 2008-06-02 | $31.42 | $65.43 | 3,047,400 | — | — |
| 2008-05-30 | $31.60 | $65.80 | 6,312,400 | — | — |
| 2008-05-29 | $31.57 | $65.72 | 4,748,000 | — | — |
| 2008-05-28 | $31.29 | $65.14 | 6,189,400 | — | — |
| 2008-05-27 | $31.20 | $64.96 | 5,224,200 | — | — |
| 2008-05-23 | $30.55 | $63.60 | 3,886,400 | — | — |
| 2008-05-22 | $30.88 | $64.29 | 4,248,200 | — | — |
| 2008-05-21 | $30.75 | $64.03 | 4,407,400 | — | — |
| 2008-05-20 | $30.97 | $64.47 | 3,704,400 | — | — |
| 2008-05-19 | $30.97 | $64.47 | 4,131,600 | — | — |
| 2008-05-16 | $31.09 | $64.73 | 4,630,000 | — | — |
| 2008-05-15 | $31.04 | $64.63 | 3,596,800 | — | — |
| 2008-05-14 | $30.94 | $64.42 | 4,516,600 | — | — |
| 2008-05-13 | $30.81 | $64.15 | 4,452,400 | — | — |
| 2008-05-12 | $30.64 | $63.79 | 3,401,000 | — | — |
| 2008-05-09 | $30.41 | $63.32 | 4,392,600 | — | — |
| 2008-05-08 | $30.80 | $64.12 | 4,884,800 | — | — |
| 2008-05-07 | $30.45 | $63.40 | 2,990,600 | — | — |
| 2008-05-06 | $30.89 | $64.32 | 3,654,200 | — | — |
| 2008-05-05 | $30.92 | $64.38 | 2,466,400 | — | — |
| 2008-05-02 | $30.83 | $64.20 | 4,930,600 | — | — |
| 2008-05-01 | $30.65 | $63.82 | 4,566,200 | — | — |
| 2008-04-30 | $30.20 | $62.88 | 5,884,400 | — | — |
| 2008-04-29 | $30.64 | $63.79 | 3,765,400 | — | — |
| 2008-04-28 | $30.63 | $63.77 | 3,320,200 | — | — |
| 2008-04-25 | $30.45 | $63.40 | 4,727,400 | — | — |
| 2008-04-24 | $30.81 | $64.15 | 4,743,200 | — | — |
| 2008-04-23 | $31.25 | $65.07 | 5,261,600 | — | — |
| 2008-04-22 | $30.78 | $64.09 | 3,050,200 | — | — |
| 2008-04-21 | $31.07 | $64.69 | 4,439,400 | — | — |
| 2008-04-18 | $31.20 | $64.95 | 7,704,400 | — | — |
| 2008-04-17 | $30.58 | $63.67 | 3,811,000 | — | — |
| 2008-04-16 | $30.60 | $63.71 | 5,115,400 | — | — |
| 2008-04-15 | $30.08 | $62.62 | 2,347,800 | — | — |
| 2008-04-14 | $29.91 | $62.27 | 2,067,800 | — | — |
| 2008-04-11 | $29.77 | $61.99 | 3,936,400 | — | — |
| 2008-04-10 | $29.91 | $62.27 | 3,744,400 | — | — |
| 2008-04-09 | $30.14 | $62.75 | 3,099,200 | — | — |
| 2008-04-08 | $30.04 | $62.54 | 4,075,600 | — | — |
| 2008-04-07 | $30.46 | $63.00 | 4,214,600 | — | — |
| 2008-04-04 | $30.28 | $62.62 | 3,567,000 | — | — |
| 2008-04-03 | $30.02 | $62.10 | 4,900,800 | — | — |
| 2008-04-02 | $30.03 | $62.12 | 4,977,600 | — | — |
| 2008-04-01 | $30.48 | $63.05 | 4,590,600 | — | — |
| 2008-03-31 | $29.94 | $61.93 | 4,690,600 | — | — |
| 2008-03-28 | $30.03 | $62.12 | 4,516,600 | — | — |
| 2008-03-27 | $29.85 | $61.74 | 6,183,000 | — | — |
| 2008-03-26 | $29.50 | $61.03 | 4,020,200 | — | — |
| 2008-03-25 | $29.63 | $61.28 | 4,854,400 | — | — |
| 2008-03-24 | $29.82 | $61.67 | 5,375,400 | — | — |
| 2008-03-20 | $30.06 | $62.18 | 8,378,800 | — | — |
| 2008-03-19 | $29.46 | $60.94 | 9,181,000 | — | — |
| 2008-03-18 | $29.10 | $60.19 | 5,607,400 | — | — |
| 2008-03-17 | $28.39 | $58.71 | 8,122,200 | — | — |
| 2008-03-14 | $28.60 | $59.16 | 5,852,000 | — | — |
| 2008-03-13 | $28.82 | $59.61 | 4,625,800 | — | — |
| 2008-03-12 | $28.89 | $59.75 | 4,107,200 | — | — |
| 2008-03-11 | $28.57 | $59.10 | 6,144,600 | — | — |
| 2008-03-10 | $27.98 | $57.88 | 5,077,600 | — | — |
| 2008-03-07 | $27.37 | $56.60 | 4,053,800 | — | — |
| 2008-03-06 | $27.47 | $56.81 | 3,273,000 | — | — |
| 2008-03-05 | $28.00 | $57.92 | 4,949,000 | — | — |
| 2008-03-04 | $27.96 | $57.82 | 5,062,400 | — | — |
| 2008-03-03 | $28.27 | $58.48 | 4,581,600 | — | — |
| 2008-02-29 | $28.00 | $57.91 | 4,675,800 | — | — |
| 2008-02-28 | $28.41 | $58.77 | 3,322,000 | — | — |
| 2008-02-27 | $28.67 | $59.30 | 3,163,800 | — | — |
| 2008-02-26 | $28.91 | $59.80 | 3,258,200 | — | — |
| 2008-02-25 | $28.79 | $59.54 | 3,655,600 | — | — |
| 2008-02-22 | $28.45 | $58.85 | 3,827,600 | — | — |
| 2008-02-21 | $28.08 | $58.09 | 3,322,400 | — | — |
| 2008-02-20 | $28.26 | $58.46 | 3,857,800 | — | — |
| 2008-02-19 | $28.23 | $58.38 | 5,093,600 | — | — |
| 2008-02-15 | $28.20 | $58.32 | 5,533,800 | — | — |
| 2008-02-14 | $27.41 | $56.70 | 5,160,600 | — | — |
| 2008-02-13 | $27.75 | $57.40 | 4,003,600 | — | — |
| 2008-02-12 | $27.56 | $57.01 | 4,210,200 | — | — |
| 2008-02-11 | $27.46 | $56.79 | 5,266,800 | — | — |
| 2008-02-08 | $26.92 | $55.68 | 5,407,400 | — | — |
| 2008-02-07 | $27.42 | $56.71 | 4,155,800 | — | — |
| 2008-02-06 | $27.22 | $56.29 | 5,885,400 | — | — |
| 2008-02-05 | $27.23 | $56.32 | 5,411,400 | — | — |
| 2008-02-04 | $27.78 | $57.46 | 4,710,600 | — | — |
| 2008-02-01 | $27.90 | $57.70 | 6,546,600 | — | — |
| 2008-01-31 | $27.26 | $56.39 | 6,604,400 | — | — |
| 2008-01-30 | $26.96 | $55.76 | 5,330,000 | — | — |
| 2008-01-29 | $27.35 | $56.57 | 5,643,600 | — | — |
| 2008-01-28 | $27.09 | $56.05 | 5,098,600 | — | — |
| 2008-01-25 | $26.47 | $54.75 | 5,088,400 | — | — |
| 2008-01-24 | $26.65 | $55.13 | 5,803,600 | — | — |
| 2008-01-23 | $26.56 | $54.93 | 8,846,800 | — | — |
| 2008-01-22 | $26.43 | $54.67 | 8,351,800 | — | — |
| 2008-01-18 | $27.05 | $55.94 | 5,884,000 | — | — |
| 2008-01-17 | $27.18 | $56.23 | 5,452,800 | — | — |
| 2008-01-16 | $27.29 | $56.45 | 6,693,800 | — | — |
| 2008-01-15 | $27.58 | $57.04 | 6,110,800 | — | — |
| 2008-01-14 | $28.27 | $58.48 | 7,347,200 | — | — |
| 2008-01-11 | $28.08 | $58.07 | 6,503,000 | — | — |
| 2008-01-10 | $28.67 | $59.30 | 5,074,800 | — | — |
| 2008-01-09 | $28.56 | $59.08 | 7,896,800 | — | — |
| 2008-01-08 | $28.51 | $58.97 | 6,072,000 | — | — |
| 2008-01-07 | $28.42 | $58.37 | 5,899,600 | — | — |
| 2008-01-04 | $27.85 | $57.21 | 6,243,000 | — | — |
| 2008-01-03 | $28.15 | $57.82 | 5,890,800 | — | — |
| 2008-01-02 | $28.27 | $58.07 | 5,456,000 | — | — |