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 | $29.17 | $37.31 | 1,314,800 | — | — |
| 2008-12-30 | $29.02 | $37.12 | 1,677,200 | — | — |
| 2008-12-29 | $28.30 | $36.20 | 1,683,000 | — | — |
| 2008-12-26 | $29.04 | $37.15 | 515,200 | — | — |
| 2008-12-24 | $29.13 | $37.26 | 472,300 | — | — |
| 2008-12-23 | $28.99 | $37.08 | 1,672,300 | — | — |
| 2008-12-22 | $28.81 | $36.85 | 2,349,600 | — | — |
| 2008-12-19 | $29.17 | $37.31 | 2,285,100 | — | — |
| 2008-12-18 | $28.63 | $36.62 | 1,816,300 | — | — |
| 2008-12-17 | $28.96 | $37.04 | 1,881,600 | — | — |
| 2008-12-16 | $28.87 | $36.93 | 2,688,700 | — | — |
| 2008-12-15 | $27.31 | $34.93 | 1,876,300 | — | — |
| 2008-12-12 | $27.04 | $34.59 | 1,594,700 | — | — |
| 2008-12-11 | $27.37 | $35.01 | 1,524,200 | — | — |
| 2008-12-10 | $28.07 | $35.91 | 1,469,200 | — | — |
| 2008-12-09 | $28.07 | $35.91 | 1,562,000 | — | — |
| 2008-12-08 | $28.61 | $36.60 | 2,126,100 | — | — |
| 2008-12-05 | $27.84 | $35.61 | 1,796,100 | — | — |
| 2008-12-04 | $26.97 | $34.50 | 1,598,000 | — | — |
| 2008-12-03 | $27.11 | $34.68 | 1,796,400 | — | — |
| 2008-12-02 | $26.41 | $33.78 | 2,110,400 | — | — |
| 2008-12-01 | $25.50 | $32.62 | 2,247,700 | — | — |
| 2008-11-28 | $26.80 | $34.28 | 834,700 | — | — |
| 2008-11-26 | $27.29 | $34.91 | 2,171,100 | — | — |
| 2008-11-25 | $26.17 | $33.48 | 2,287,900 | — | — |
| 2008-11-24 | $26.12 | $33.41 | 2,326,300 | — | — |
| 2008-11-21 | $24.44 | $31.26 | 3,238,500 | — | — |
| 2008-11-20 | $22.53 | $28.82 | 2,925,200 | — | — |
| 2008-11-19 | $23.10 | $29.55 | 2,845,300 | — | — |
| 2008-11-18 | $24.86 | $31.80 | 2,209,100 | — | — |
| 2008-11-17 | $25.06 | $32.06 | 2,016,300 | — | — |
| 2008-11-14 | $26.94 | $34.46 | 2,631,500 | — | — |
| 2008-11-13 | $27.40 | $35.05 | 4,145,000 | — | — |
| 2008-11-12 | $25.06 | $32.06 | 2,224,300 | — | — |
| 2008-11-11 | $26.39 | $33.76 | 1,659,200 | — | — |
| 2008-11-10 | $26.84 | $34.33 | 2,208,700 | — | — |
| 2008-11-07 | $27.73 | $35.47 | 1,797,900 | — | — |
| 2008-11-06 | $27.79 | $35.55 | 2,648,400 | — | — |
| 2008-11-05 | $28.10 | $35.94 | 2,389,000 | — | — |
| 2008-11-04 | $28.24 | $36.12 | 2,606,300 | — | — |
| 2008-11-03 | $27.12 | $34.69 | 2,910,600 | — | — |
| 2008-10-31 | $29.09 | $37.21 | 2,726,700 | — | — |
| 2008-10-30 | $28.26 | $36.15 | 3,668,000 | — | — |
| 2008-10-29 | $28.83 | $36.62 | 2,276,500 | — | — |
| 2008-10-28 | $28.48 | $36.18 | 2,933,700 | — | — |
| 2008-10-27 | $25.95 | $32.96 | 1,945,400 | — | — |
| 2008-10-24 | $26.11 | $33.17 | 2,335,500 | — | — |
| 2008-10-23 | $27.17 | $34.51 | 3,048,600 | — | — |
| 2008-10-22 | $26.97 | $34.26 | 3,353,200 | — | — |
| 2008-10-21 | $29.20 | $37.09 | 3,299,800 | — | — |
| 2008-10-20 | $28.87 | $36.67 | 3,680,700 | — | — |
| 2008-10-17 | $30.12 | $38.26 | 2,646,500 | — | — |
| 2008-10-16 | $30.09 | $38.22 | 3,912,400 | — | — |
| 2008-10-15 | $28.50 | $36.20 | 2,207,300 | — | — |
| 2008-10-14 | $29.98 | $38.08 | 2,831,200 | — | — |
| 2008-10-13 | $31.00 | $39.38 | 2,798,400 | — | — |
| 2008-10-10 | $30.00 | $38.11 | 4,793,700 | — | — |
| 2008-10-09 | $28.74 | $36.51 | 4,895,700 | — | — |
| 2008-10-08 | $31.80 | $40.40 | 4,744,000 | — | — |
| 2008-10-07 | $30.51 | $38.76 | 3,127,600 | — | — |
| 2008-10-06 | $31.72 | $40.29 | 2,622,400 | — | — |
| 2008-10-03 | $32.84 | $41.72 | 2,421,500 | — | — |
| 2008-10-02 | $32.85 | $41.73 | 2,445,300 | — | — |
| 2008-10-01 | $34.37 | $43.66 | 1,484,700 | — | — |
| 2008-09-30 | $34.72 | $44.10 | 2,534,700 | — | — |
| 2008-09-29 | $34.00 | $43.19 | 3,056,300 | — | — |
| 2008-09-26 | $35.66 | $45.30 | 1,547,200 | — | — |
| 2008-09-25 | $36.02 | $45.76 | 2,108,100 | — | — |
| 2008-09-24 | $36.05 | $45.79 | 1,482,300 | — | — |
| 2008-09-23 | $36.28 | $46.09 | 1,680,100 | — | — |
| 2008-09-22 | $36.26 | $46.06 | 2,039,900 | — | — |
| 2008-09-19 | $36.55 | $46.43 | 4,627,000 | — | — |
| 2008-09-18 | $36.97 | $46.96 | 4,998,800 | — | — |
| 2008-09-17 | $36.63 | $46.53 | 3,201,800 | — | — |
| 2008-09-16 | $38.11 | $48.41 | 3,272,500 | — | — |
| 2008-09-15 | $37.47 | $47.60 | 2,734,700 | — | — |
| 2008-09-12 | $37.88 | $48.12 | 1,715,200 | — | — |
| 2008-09-11 | $38.32 | $48.68 | 2,373,400 | — | — |
| 2008-09-10 | $38.44 | $48.83 | 2,695,000 | — | — |
| 2008-09-09 | $37.72 | $47.92 | 2,575,700 | — | — |
| 2008-09-08 | $38.10 | $48.40 | 2,174,300 | — | — |
| 2008-09-05 | $37.02 | $47.03 | 2,213,300 | — | — |
| 2008-09-04 | $37.12 | $47.15 | 1,666,800 | — | — |
| 2008-09-03 | $38.35 | $48.72 | 1,835,800 | — | — |
| 2008-09-02 | $38.02 | $48.30 | 3,725,700 | — | — |
| 2008-08-29 | $37.40 | $47.51 | 2,250,100 | — | — |
| 2008-08-28 | $36.81 | $46.76 | 1,276,500 | — | — |
| 2008-08-27 | $36.17 | $45.95 | 1,503,300 | — | — |
| 2008-08-26 | $35.68 | $45.32 | 1,857,900 | — | — |
| 2008-08-25 | $35.90 | $45.60 | 1,516,400 | — | — |
| 2008-08-22 | $36.62 | $46.52 | 1,912,400 | — | — |
| 2008-08-21 | $36.32 | $46.14 | 2,423,400 | — | — |
| 2008-08-20 | $37.00 | $47.00 | 1,263,300 | — | — |
| 2008-08-19 | $37.29 | $47.37 | 2,167,500 | — | — |
| 2008-08-18 | $38.49 | $48.89 | 1,206,900 | — | — |
| 2008-08-15 | $39.69 | $50.42 | 1,181,900 | — | — |
| 2008-08-14 | $39.56 | $50.25 | 1,396,000 | — | — |
| 2008-08-13 | $39.42 | $50.07 | 1,368,200 | — | — |
| 2008-08-12 | $40.39 | $51.31 | 1,605,400 | — | — |
| 2008-08-11 | $40.61 | $51.59 | 1,953,800 | — | — |
| 2008-08-08 | $40.80 | $51.83 | 1,668,000 | — | — |
| 2008-08-07 | $38.70 | $49.16 | 2,145,000 | — | — |
| 2008-08-06 | $39.94 | $50.74 | 1,866,800 | — | — |
| 2008-08-05 | $40.18 | $51.04 | 2,520,200 | — | — |
| 2008-08-04 | $38.05 | $48.33 | 1,978,300 | — | — |
| 2008-08-01 | $38.76 | $49.24 | 1,772,400 | — | — |
| 2008-07-31 | $38.72 | $49.19 | 2,848,400 | — | — |
| 2008-07-30 | $39.63 | $50.34 | 2,637,400 | — | — |
| 2008-07-29 | $39.49 | $49.91 | 2,630,700 | — | — |
| 2008-07-28 | $38.15 | $48.22 | 3,417,800 | — | — |
| 2008-07-25 | $40.41 | $51.07 | 3,837,800 | — | — |
| 2008-07-24 | $39.85 | $50.36 | 2,746,200 | — | — |
| 2008-07-23 | $39.82 | $50.33 | 3,611,500 | — | — |
| 2008-07-22 | $38.73 | $48.95 | 3,714,600 | — | — |
| 2008-07-21 | $37.35 | $47.20 | 5,063,300 | — | — |
| 2008-07-18 | $37.99 | $48.01 | 3,791,400 | — | — |
| 2008-07-17 | $37.99 | $48.01 | 2,883,800 | — | — |
| 2008-07-16 | $36.38 | $45.98 | 3,826,200 | — | — |
| 2008-07-15 | $37.05 | $46.83 | 4,451,800 | — | — |
| 2008-07-14 | $34.97 | $44.20 | 2,170,600 | — | — |
| 2008-07-11 | $34.85 | $44.05 | 2,418,700 | — | — |
| 2008-07-10 | $34.21 | $43.24 | 2,264,900 | — | — |
| 2008-07-09 | $34.43 | $43.51 | 2,500,100 | — | — |
| 2008-07-08 | $35.85 | $45.31 | 1,561,400 | — | — |
| 2008-07-07 | $34.78 | $43.96 | 2,352,600 | — | — |
| 2008-07-03 | $34.89 | $44.10 | 1,158,200 | — | — |
| 2008-07-02 | $34.48 | $43.58 | 3,155,100 | — | — |
| 2008-07-01 | $35.36 | $44.69 | 2,763,700 | — | — |
| 2008-06-30 | $35.72 | $45.14 | 3,643,400 | — | — |
| 2008-06-27 | $35.14 | $44.41 | 4,840,700 | — | — |
| 2008-06-26 | $36.74 | $46.43 | 1,993,000 | — | — |
| 2008-06-25 | $38.23 | $48.32 | 2,861,900 | — | — |
| 2008-06-24 | $37.41 | $47.28 | 1,967,700 | — | — |
| 2008-06-23 | $36.93 | $46.67 | 1,616,200 | — | — |
| 2008-06-20 | $37.19 | $47.00 | 2,291,300 | — | — |
| 2008-06-19 | $38.00 | $48.03 | 1,369,500 | — | — |
| 2008-06-18 | $37.81 | $47.79 | 1,779,800 | — | — |
| 2008-06-17 | $38.88 | $49.14 | 2,059,000 | — | — |
| 2008-06-16 | $39.25 | $49.61 | 1,318,200 | — | — |
| 2008-06-13 | $39.00 | $49.29 | 1,745,700 | — | — |
| 2008-06-12 | $37.86 | $47.85 | 1,231,000 | — | — |
| 2008-06-11 | $37.46 | $47.34 | 2,476,200 | — | — |
| 2008-06-10 | $39.08 | $49.39 | 2,850,100 | — | — |
| 2008-06-09 | $38.44 | $48.58 | 1,877,800 | — | — |
| 2008-06-06 | $37.51 | $47.41 | 2,716,300 | — | — |
| 2008-06-05 | $39.29 | $49.66 | 3,152,400 | — | — |
| 2008-06-04 | $38.80 | $49.04 | 5,134,100 | — | — |
| 2008-06-03 | $37.05 | $46.83 | 3,503,600 | — | — |
| 2008-06-02 | $36.18 | $45.73 | 2,370,100 | — | — |
| 2008-05-30 | $36.24 | $45.80 | 2,829,600 | — | — |
| 2008-05-29 | $35.70 | $45.12 | 2,858,900 | — | — |
| 2008-05-28 | $34.97 | $44.20 | 1,749,600 | — | — |
| 2008-05-27 | $34.88 | $44.08 | 2,259,300 | — | — |
| 2008-05-23 | $34.31 | $43.36 | 1,325,500 | — | — |
| 2008-05-22 | $34.36 | $43.43 | 2,242,100 | — | — |
| 2008-05-21 | $34.43 | $43.51 | 2,499,400 | — | — |
| 2008-05-20 | $35.32 | $44.64 | 1,938,100 | — | — |
| 2008-05-19 | $35.60 | $44.99 | 2,325,100 | — | — |
| 2008-05-16 | $36.26 | $45.83 | 2,542,800 | — | — |
| 2008-05-15 | $37.19 | $47.00 | 1,916,000 | — | — |
| 2008-05-14 | $36.59 | $46.24 | 2,646,700 | — | — |
| 2008-05-13 | $36.93 | $46.67 | 3,135,000 | — | — |
| 2008-05-12 | $36.12 | $45.65 | 2,478,500 | — | — |
| 2008-05-09 | $35.58 | $44.97 | 2,348,000 | — | — |
| 2008-05-08 | $35.41 | $44.75 | 3,308,100 | — | — |
| 2008-05-07 | $34.82 | $44.01 | 3,000,400 | — | — |
| 2008-05-06 | $35.83 | $45.28 | 2,761,100 | — | — |
| 2008-05-05 | $35.66 | $45.07 | 3,321,600 | — | — |
| 2008-05-02 | $35.71 | $45.13 | 2,374,900 | — | — |
| 2008-05-01 | $36.13 | $45.66 | 3,280,100 | — | — |
| 2008-04-30 | $35.56 | $44.94 | 3,586,700 | — | — |
| 2008-04-29 | $35.78 | $45.22 | 2,715,900 | — | — |
| 2008-04-28 | $35.28 | $44.34 | 2,747,000 | — | — |
| 2008-04-25 | $34.99 | $43.97 | 2,194,400 | — | — |
| 2008-04-24 | $34.05 | $42.79 | 3,758,700 | — | — |
| 2008-04-23 | $33.91 | $42.61 | 2,685,500 | — | — |
| 2008-04-22 | $34.18 | $42.95 | 3,073,000 | — | — |
| 2008-04-21 | $34.65 | $43.54 | 8,959,400 | — | — |
| 2008-04-18 | $31.55 | $39.65 | 2,461,800 | — | — |
| 2008-04-17 | $30.69 | $38.57 | 1,428,300 | — | — |
| 2008-04-16 | $30.57 | $38.42 | 1,689,500 | — | — |
| 2008-04-15 | $30.19 | $37.94 | 1,426,600 | — | — |
| 2008-04-14 | $30.41 | $38.22 | 1,920,000 | — | — |
| 2008-04-11 | $29.69 | $37.31 | 1,378,500 | — | — |
| 2008-04-10 | $30.39 | $38.19 | 2,213,600 | — | — |
| 2008-04-09 | $29.37 | $36.91 | 1,185,100 | — | — |
| 2008-04-08 | $29.75 | $37.39 | 1,751,900 | — | — |
| 2008-04-07 | $30.27 | $38.04 | 1,535,700 | — | — |
| 2008-04-04 | $30.33 | $38.12 | 1,425,000 | — | — |
| 2008-04-03 | $30.13 | $37.86 | 2,443,900 | — | — |
| 2008-04-02 | $29.55 | $37.14 | 2,243,000 | — | — |
| 2008-04-01 | $29.27 | $36.78 | 2,066,300 | — | — |
| 2008-03-31 | $27.90 | $35.06 | 1,628,400 | — | — |
| 2008-03-28 | $28.17 | $35.40 | 1,555,200 | — | — |
| 2008-03-27 | $28.20 | $35.44 | 1,569,800 | — | — |
| 2008-03-26 | $28.06 | $35.26 | 1,739,400 | — | — |
| 2008-03-25 | $28.82 | $36.22 | 2,123,700 | — | — |
| 2008-03-24 | $28.47 | $35.78 | 1,633,500 | — | — |
| 2008-03-20 | $27.72 | $34.84 | 2,306,700 | — | — |
| 2008-03-19 | $27.04 | $33.98 | 1,973,700 | — | — |
| 2008-03-18 | $26.98 | $33.91 | 1,511,600 | — | — |
| 2008-03-17 | $26.17 | $32.89 | 1,775,500 | — | — |
| 2008-03-14 | $26.42 | $33.20 | 1,410,400 | — | — |
| 2008-03-13 | $27.02 | $33.96 | 2,209,500 | — | — |
| 2008-03-12 | $26.37 | $33.14 | 1,485,800 | — | — |
| 2008-03-11 | $26.56 | $33.38 | 1,823,800 | — | — |
| 2008-03-10 | $25.29 | $31.78 | 1,979,800 | — | — |
| 2008-03-07 | $25.88 | $32.52 | 1,731,300 | — | — |
| 2008-03-06 | $25.95 | $32.61 | 1,179,800 | — | — |
| 2008-03-05 | $26.63 | $33.47 | 2,214,000 | — | — |
| 2008-03-04 | $26.15 | $32.86 | 1,635,000 | — | — |
| 2008-03-03 | $25.94 | $32.60 | 1,938,500 | — | — |
| 2008-02-29 | $25.77 | $32.38 | 1,918,100 | — | — |
| 2008-02-28 | $26.76 | $33.63 | 1,487,500 | — | — |
| 2008-02-27 | $27.07 | $34.02 | 1,432,800 | — | — |
| 2008-02-26 | $27.83 | $34.97 | 1,637,900 | — | — |
| 2008-02-25 | $27.34 | $34.36 | 1,317,000 | — | — |
| 2008-02-22 | $26.86 | $33.75 | 1,542,300 | — | — |
| 2008-02-21 | $26.72 | $33.58 | 1,507,700 | — | — |
| 2008-02-20 | $27.39 | $34.42 | 3,454,800 | — | — |
| 2008-02-19 | $26.13 | $32.84 | 1,709,700 | — | — |
| 2008-02-15 | $26.77 | $33.64 | 1,392,400 | — | — |
| 2008-02-14 | $26.39 | $33.16 | 1,926,000 | — | — |
| 2008-02-13 | $27.11 | $34.07 | 1,536,800 | — | — |
| 2008-02-12 | $26.94 | $33.86 | 1,966,800 | — | — |
| 2008-02-11 | $26.41 | $33.19 | 2,986,100 | — | — |
| 2008-02-08 | $25.87 | $32.51 | 2,135,600 | — | — |
| 2008-02-07 | $25.63 | $32.21 | 2,530,000 | — | — |
| 2008-02-06 | $24.75 | $31.10 | 2,350,700 | — | — |
| 2008-02-05 | $25.58 | $32.15 | 2,440,200 | — | — |
| 2008-02-04 | $25.73 | $32.33 | 1,357,700 | — | — |
| 2008-02-01 | $26.13 | $32.84 | 2,080,200 | — | — |
| 2008-01-31 | $25.97 | $32.64 | 3,090,500 | — | — |
| 2008-01-30 | $24.57 | $30.88 | 1,722,500 | — | — |
| 2008-01-29 | $24.63 | $30.75 | 2,199,300 | — | — |
| 2008-01-28 | $24.57 | $30.68 | 1,673,800 | — | — |
| 2008-01-25 | $23.95 | $29.90 | 2,105,100 | — | — |
| 2008-01-24 | $24.71 | $30.85 | 1,911,200 | — | — |
| 2008-01-23 | $24.86 | $31.04 | 3,432,500 | — | — |
| 2008-01-22 | $24.04 | $30.01 | 3,549,100 | — | — |
| 2008-01-18 | $22.83 | $28.50 | 3,338,600 | — | — |
| 2008-01-17 | $22.36 | $27.92 | 2,585,200 | — | — |
| 2008-01-16 | $23.08 | $28.82 | 4,032,200 | — | — |
| 2008-01-15 | $21.73 | $27.13 | 2,529,800 | — | — |
| 2008-01-14 | $22.51 | $28.10 | 1,764,400 | — | — |
| 2008-01-11 | $22.34 | $27.89 | 2,362,000 | — | — |
| 2008-01-10 | $23.29 | $29.08 | 2,895,600 | — | — |
| 2008-01-09 | $22.78 | $28.44 | 3,651,400 | — | — |
| 2008-01-08 | $23.42 | $29.24 | 3,185,600 | — | — |
| 2008-01-07 | $23.67 | $29.55 | 1,518,300 | — | — |
| 2008-01-04 | $23.74 | $29.64 | 3,502,600 | — | — |
| 2008-01-03 | $24.68 | $30.81 | 1,156,800 | — | — |
| 2008-01-02 | $25.00 | $31.21 | 1,622,100 | — | — |