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
- 1972-06-05 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 | $32.68 | $421.67 | 196,652 | — | — |
| 2008-12-30 | $32.35 | $417.41 | 217,398 | — | — |
| 2008-12-29 | $31.27 | $403.48 | 205,254 | — | — |
| 2008-12-26 | $31.78 | $410.06 | 170,479 | — | — |
| 2008-12-24 | $32.20 | $415.47 | 107,881 | — | — |
| 2008-12-23 | $31.90 | $411.60 | 345,107 | — | — |
| 2008-12-22 | $31.83 | $410.70 | 263,781 | — | — |
| 2008-12-19 | $32.00 | $412.89 | 723,054 | — | — |
| 2008-12-18 | $32.11 | $414.31 | 278,564 | — | — |
| 2008-12-17 | $32.80 | $423.22 | 397,041 | — | — |
| 2008-12-16 | $31.40 | $405.15 | 601,553 | — | — |
| 2008-12-15 | $29.82 | $384.77 | 232,377 | — | — |
| 2008-12-12 | $30.15 | $389.02 | 464,180 | — | — |
| 2008-12-11 | $29.11 | $375.60 | 279,012 | — | — |
| 2008-12-10 | $30.19 | $385.02 | 289,545 | — | — |
| 2008-12-09 | $29.91 | $381.45 | 381,873 | — | — |
| 2008-12-08 | $31.16 | $397.39 | 443,850 | — | — |
| 2008-12-05 | $29.48 | $375.97 | 205,231 | — | — |
| 2008-12-04 | $28.18 | $359.39 | 212,676 | — | — |
| 2008-12-03 | $29.57 | $377.12 | 404,647 | — | — |
| 2008-12-02 | $27.43 | $349.82 | 545,560 | — | — |
| 2008-12-01 | $27.27 | $347.78 | 345,808 | — | — |
| 2008-11-28 | $29.90 | $381.33 | 118,619 | — | — |
| 2008-11-26 | $29.11 | $371.25 | 541,812 | — | — |
| 2008-11-25 | $26.66 | $340.00 | 567,588 | — | — |
| 2008-11-24 | $27.08 | $345.36 | 637,417 | — | — |
| 2008-11-21 | $26.58 | $338.98 | 543,014 | — | — |
| 2008-11-20 | $25.88 | $330.06 | 418,719 | — | — |
| 2008-11-19 | $28.69 | $365.89 | 264,427 | — | — |
| 2008-11-18 | $30.23 | $385.53 | 369,137 | — | — |
| 2008-11-17 | $30.87 | $393.70 | 354,411 | — | — |
| 2008-11-14 | $30.35 | $387.06 | 311,191 | — | — |
| 2008-11-13 | $31.99 | $407.98 | 549,199 | — | — |
| 2008-11-12 | $29.64 | $378.01 | 187,978 | — | — |
| 2008-11-11 | $31.00 | $395.35 | 116,548 | — | — |
| 2008-11-10 | $31.69 | $404.15 | 145,193 | — | — |
| 2008-11-07 | $32.49 | $414.36 | 234,015 | — | — |
| 2008-11-06 | $31.58 | $402.75 | 233,514 | — | — |
| 2008-11-05 | $33.47 | $426.85 | 435,269 | — | — |
| 2008-11-04 | $36.64 | $467.28 | 368,627 | — | — |
| 2008-11-03 | $35.99 | $458.99 | 259,448 | — | — |
| 2008-10-31 | $35.87 | $457.46 | 420,675 | — | — |
| 2008-10-30 | $35.35 | $450.83 | 307,157 | — | — |
| 2008-10-29 | $34.44 | $439.23 | 501,788 | — | — |
| 2008-10-28 | $32.48 | $414.23 | 336,510 | — | — |
| 2008-10-27 | $30.16 | $384.64 | 405,184 | — | — |
| 2008-10-24 | $30.24 | $385.66 | 323,869 | — | — |
| 2008-10-23 | $30.74 | $392.04 | 647,691 | — | — |
| 2008-10-22 | $30.33 | $386.81 | 411,352 | — | — |
| 2008-10-21 | $33.15 | $422.77 | 376,323 | — | — |
| 2008-10-20 | $34.25 | $436.80 | 479,509 | — | — |
| 2008-10-17 | $34.00 | $433.61 | 724,115 | — | — |
| 2008-10-16 | $32.65 | $416.40 | 637,795 | — | — |
| 2008-10-15 | $32.59 | $415.62 | 414,876 | — | — |
| 2008-10-14 | $33.01 | $420.99 | 441,988 | — | — |
| 2008-10-13 | $35.65 | $454.66 | 524,800 | — | — |
| 2008-10-10 | $29.68 | $378.52 | 944,717 | — | — |
| 2008-10-09 | $28.98 | $369.59 | 1,003,928 | — | — |
| 2008-10-08 | $30.13 | $384.26 | 549,023 | — | — |
| 2008-10-07 | $31.26 | $398.67 | 442,830 | — | — |
| 2008-10-06 | $31.97 | $407.72 | 396,146 | — | — |
| 2008-10-03 | $32.82 | $418.57 | 393,916 | — | — |
| 2008-10-02 | $32.77 | $417.93 | 461,741 | — | — |
| 2008-10-01 | $35.07 | $447.26 | 425,189 | — | — |
| 2008-09-30 | $35.05 | $447.01 | 490,742 | — | — |
| 2008-09-29 | $33.57 | $428.13 | 475,411 | — | — |
| 2008-09-26 | $35.95 | $458.48 | 465,772 | — | — |
| 2008-09-25 | $37.00 | $471.87 | 376,287 | — | — |
| 2008-09-24 | $37.25 | $475.06 | 470,716 | — | — |
| 2008-09-23 | $38.16 | $486.67 | 454,938 | — | — |
| 2008-09-22 | $39.91 | $508.99 | 204,913 | — | — |
| 2008-09-19 | $41.05 | $523.53 | 631,961 | — | — |
| 2008-09-18 | $41.05 | $523.53 | 738,320 | — | — |
| 2008-09-17 | $41.90 | $529.90 | 557,759 | — | — |
| 2008-09-16 | $42.02 | $531.42 | 372,218 | — | — |
| 2008-09-15 | $41.67 | $526.99 | 274,237 | — | — |
| 2008-09-12 | $43.09 | $544.95 | 234,287 | — | — |
| 2008-09-11 | $42.75 | $540.65 | 225,514 | — | — |
| 2008-09-10 | $43.02 | $544.07 | 375,578 | — | — |
| 2008-09-09 | $42.05 | $531.80 | 550,255 | — | — |
| 2008-09-08 | $43.05 | $544.45 | 317,030 | — | — |
| 2008-09-05 | $42.74 | $540.53 | 310,626 | — | — |
| 2008-09-04 | $43.94 | $555.70 | 394,321 | — | — |
| 2008-09-03 | $43.94 | $555.70 | 182,308 | — | — |
| 2008-09-02 | $44.38 | $561.27 | 284,762 | — | — |
| 2008-08-29 | $43.51 | $550.26 | 196,170 | — | — |
| 2008-08-28 | $44.65 | $564.68 | 109,749 | — | — |
| 2008-08-27 | $43.59 | $551.28 | 130,206 | — | — |
| 2008-08-26 | $43.10 | $545.08 | 167,592 | — | — |
| 2008-08-25 | $42.87 | $542.17 | 100,259 | — | — |
| 2008-08-22 | $43.60 | $551.40 | 119,469 | — | — |
| 2008-08-21 | $43.36 | $548.37 | 92,772 | — | — |
| 2008-08-20 | $43.23 | $546.72 | 112,609 | — | — |
| 2008-08-19 | $42.96 | $543.31 | 149,790 | — | — |
| 2008-08-18 | $43.74 | $553.17 | 207,807 | — | — |
| 2008-08-15 | $44.37 | $561.14 | 167,015 | — | — |
| 2008-08-14 | $44.24 | $559.50 | 147,255 | — | — |
| 2008-08-13 | $43.74 | $553.17 | 282,938 | — | — |
| 2008-08-12 | $43.55 | $550.77 | 221,304 | — | — |
| 2008-08-11 | $43.42 | $549.13 | 307,481 | — | — |
| 2008-08-08 | $43.24 | $546.85 | 298,753 | — | — |
| 2008-08-07 | $42.39 | $536.10 | 241,625 | — | — |
| 2008-08-06 | $42.95 | $543.18 | 198,668 | — | — |
| 2008-08-05 | $42.20 | $533.70 | 221,071 | — | — |
| 2008-08-04 | $40.94 | $517.76 | 280,745 | — | — |
| 2008-08-01 | $41.52 | $525.10 | 284,999 | — | — |
| 2008-07-31 | $42.16 | $533.19 | 310,867 | — | — |
| 2008-07-30 | $42.55 | $538.12 | 306,117 | — | — |
| 2008-07-29 | $42.08 | $532.18 | 369,337 | — | — |
| 2008-07-28 | $40.83 | $516.37 | 510,017 | — | — |
| 2008-07-25 | $41.15 | $520.42 | 904,485 | — | — |
| 2008-07-24 | $38.04 | $481.09 | 397,790 | — | — |
| 2008-07-23 | $39.30 | $497.02 | 268,611 | — | — |
| 2008-07-22 | $38.73 | $489.81 | 430,282 | — | — |
| 2008-07-21 | $38.52 | $487.16 | 314,657 | — | — |
| 2008-07-18 | $38.54 | $487.41 | 604,784 | — | — |
| 2008-07-17 | $38.79 | $490.57 | 422,911 | — | — |
| 2008-07-16 | $37.11 | $469.32 | 345,396 | — | — |
| 2008-07-15 | $36.19 | $457.69 | 272,981 | — | — |
| 2008-07-14 | $35.86 | $453.52 | 411,419 | — | — |
| 2008-07-11 | $36.56 | $462.37 | 227,833 | — | — |
| 2008-07-10 | $36.85 | $466.04 | 361,220 | — | — |
| 2008-07-09 | $36.25 | $458.45 | 406,291 | — | — |
| 2008-07-08 | $36.87 | $466.29 | 1,086,912 | — | — |
| 2008-07-07 | $37.48 | $474.00 | 468,721 | — | — |
| 2008-07-03 | $37.37 | $472.61 | 231,370 | — | — |
| 2008-07-02 | $37.07 | $468.82 | 665,311 | — | — |
| 2008-07-01 | $39.79 | $503.20 | 816,360 | — | — |
| 2008-06-30 | $39.87 | $504.23 | 218,675 | — | — |
| 2008-06-27 | $39.90 | $504.61 | 446,696 | — | — |
| 2008-06-26 | $41.32 | $522.57 | 291,984 | — | — |
| 2008-06-25 | $42.90 | $542.55 | 206,822 | — | — |
| 2008-06-24 | $43.16 | $545.84 | 270,940 | — | — |
| 2008-06-23 | $44.05 | $557.09 | 170,173 | — | — |
| 2008-06-20 | $43.58 | $551.15 | 376,821 | — | — |
| 2008-06-19 | $44.43 | $561.90 | 144,191 | — | — |
| 2008-06-18 | $43.58 | $551.15 | 158,606 | — | — |
| 2008-06-17 | $44.14 | $558.23 | 173,252 | — | — |
| 2008-06-16 | $44.25 | $559.62 | 303,004 | — | — |
| 2008-06-13 | $43.68 | $552.41 | 236,779 | — | — |
| 2008-06-12 | $42.87 | $542.17 | 207,329 | — | — |
| 2008-06-11 | $42.82 | $537.11 | 369,866 | — | — |
| 2008-06-10 | $44.53 | $558.56 | 317,977 | — | — |
| 2008-06-09 | $45.30 | $568.22 | 162,116 | — | — |
| 2008-06-06 | $45.05 | $565.08 | 245,591 | — | — |
| 2008-06-05 | $46.80 | $587.03 | 240,863 | — | — |
| 2008-06-04 | $45.74 | $573.74 | 228,963 | — | — |
| 2008-06-03 | $45.46 | $570.23 | 339,339 | — | — |
| 2008-06-02 | $46.07 | $577.88 | 260,648 | — | — |
| 2008-05-30 | $46.77 | $586.66 | 562,741 | — | — |
| 2008-05-29 | $46.53 | $583.65 | 248,043 | — | — |
| 2008-05-28 | $46.79 | $586.91 | 204,471 | — | — |
| 2008-05-27 | $46.48 | $583.02 | 183,824 | — | — |
| 2008-05-23 | $46.55 | $583.90 | 276,970 | — | — |
| 2008-05-22 | $46.69 | $585.65 | 174,184 | — | — |
| 2008-05-21 | $46.86 | $587.79 | 434,694 | — | — |
| 2008-05-20 | $47.68 | $598.07 | 475,722 | — | — |
| 2008-05-19 | $48.26 | $605.35 | 358,038 | — | — |
| 2008-05-16 | $48.63 | $609.99 | 344,967 | — | — |
| 2008-05-15 | $47.50 | $595.81 | 433,666 | — | — |
| 2008-05-14 | $46.76 | $586.53 | 134,070 | — | — |
| 2008-05-13 | $46.73 | $586.16 | 212,344 | — | — |
| 2008-05-12 | $46.30 | $580.76 | 316,091 | — | — |
| 2008-05-09 | $46.02 | $577.25 | 241,202 | — | — |
| 2008-05-08 | $46.28 | $580.51 | 180,717 | — | — |
| 2008-05-07 | $45.87 | $575.37 | 192,036 | — | — |
| 2008-05-06 | $46.23 | $579.88 | 264,919 | — | — |
| 2008-05-05 | $46.55 | $583.90 | 457,491 | — | — |
| 2008-05-02 | $48.21 | $604.72 | 745,966 | — | — |
| 2008-05-01 | $46.05 | $577.63 | 777,452 | — | — |
| 2008-04-30 | $44.73 | $561.07 | 697,057 | — | — |
| 2008-04-29 | $44.24 | $554.92 | 761,488 | — | — |
| 2008-04-28 | $44.43 | $557.31 | 606,385 | — | — |
| 2008-04-25 | $44.78 | $561.70 | 528,150 | — | — |
| 2008-04-24 | $44.47 | $557.81 | 982,569 | — | — |
| 2008-04-23 | $46.87 | $587.91 | 342,682 | — | — |
| 2008-04-22 | $47.46 | $595.31 | 209,461 | — | — |
| 2008-04-21 | $47.94 | $601.33 | 245,626 | — | — |
| 2008-04-18 | $47.20 | $592.05 | 142,086 | — | — |
| 2008-04-17 | $46.25 | $580.13 | 225,738 | — | — |
| 2008-04-16 | $46.25 | $580.13 | 327,694 | — | — |
| 2008-04-15 | $44.37 | $556.55 | 338,014 | — | — |
| 2008-04-14 | $43.61 | $547.02 | 374,874 | — | — |
| 2008-04-11 | $43.39 | $544.26 | 351,000 | — | — |
| 2008-04-10 | $44.21 | $554.55 | 160,084 | — | — |
| 2008-04-09 | $43.71 | $548.27 | 304,000 | — | — |
| 2008-04-08 | $44.24 | $554.92 | 295,900 | — | — |
| 2008-04-07 | $44.66 | $560.19 | 292,700 | — | — |
| 2008-04-04 | $45.19 | $566.84 | 217,663 | — | — |
| 2008-04-03 | $44.87 | $562.82 | 214,000 | — | — |
| 2008-04-02 | $44.90 | $563.20 | 354,990 | — | — |
| 2008-04-01 | $44.23 | $554.80 | 300,992 | — | — |
| 2008-03-31 | $43.75 | $548.78 | 343,300 | — | — |
| 2008-03-28 | $43.06 | $540.12 | 166,500 | — | — |
| 2008-03-27 | $43.04 | $539.87 | 288,700 | — | — |
| 2008-03-26 | $43.58 | $546.64 | 290,500 | — | — |
| 2008-03-25 | $43.58 | $546.64 | 621,700 | — | — |
| 2008-03-24 | $42.96 | $538.87 | 427,051 | — | — |
| 2008-03-20 | $42.40 | $531.84 | 672,684 | — | — |
| 2008-03-19 | $42.81 | $536.99 | 236,681 | — | — |
| 2008-03-18 | $44.20 | $554.42 | 413,295 | — | — |
| 2008-03-17 | $43.17 | $541.50 | 212,800 | — | — |
| 2008-03-14 | $43.58 | $546.64 | 142,900 | — | — |
| 2008-03-13 | $44.67 | $560.32 | 148,720 | — | — |
| 2008-03-12 | $44.70 | $560.69 | 151,500 | — | — |
| 2008-03-11 | $44.43 | $557.31 | 301,100 | — | — |
| 2008-03-10 | $43.10 | $540.62 | 439,300 | — | — |
| 2008-03-07 | $44.60 | $559.44 | 466,560 | — | — |
| 2008-03-06 | $47.79 | $599.45 | 399,410 | — | — |
| 2008-03-05 | $47.54 | $592.18 | 408,200 | — | — |
| 2008-03-04 | $46.90 | $584.20 | 616,445 | — | — |
| 2008-03-03 | $47.24 | $588.44 | 688,934 | — | — |
| 2008-02-29 | $47.17 | $587.57 | 292,800 | — | — |
| 2008-02-28 | $47.58 | $592.67 | 233,100 | — | — |
| 2008-02-27 | $48.10 | $599.15 | 338,160 | — | — |
| 2008-02-26 | $46.70 | $581.71 | 401,310 | — | — |
| 2008-02-25 | $46.88 | $583.96 | 306,600 | — | — |
| 2008-02-22 | $46.46 | $578.72 | 255,600 | — | — |
| 2008-02-21 | $45.95 | $572.37 | 254,335 | — | — |
| 2008-02-20 | $47.84 | $595.91 | 336,193 | — | — |
| 2008-02-19 | $46.57 | $580.09 | 255,800 | — | — |
| 2008-02-15 | $46.56 | $579.97 | 305,800 | — | — |
| 2008-02-14 | $46.70 | $581.71 | 94,800 | — | — |
| 2008-02-13 | $49.00 | $610.36 | 419,400 | — | — |
| 2008-02-12 | $48.76 | $607.37 | 261,177 | — | — |
| 2008-02-11 | $47.59 | $592.80 | 252,700 | — | — |
| 2008-02-08 | $47.69 | $594.04 | 280,090 | — | — |
| 2008-02-07 | $47.70 | $594.17 | 442,100 | — | — |
| 2008-02-06 | $45.23 | $563.40 | 262,100 | — | — |
| 2008-02-05 | $47.48 | $591.43 | 409,013 | — | — |
| 2008-02-04 | $47.59 | $592.80 | 413,900 | — | — |
| 2008-02-01 | $47.62 | $593.17 | 714,572 | — | — |
| 2008-01-31 | $48.00 | $597.91 | 345,800 | — | — |
| 2008-01-30 | $48.32 | $601.89 | 310,600 | — | — |
| 2008-01-29 | $46.88 | $583.96 | 372,204 | — | — |
| 2008-01-28 | $45.98 | $572.74 | 354,810 | — | — |
| 2008-01-25 | $45.19 | $562.90 | 334,603 | — | — |
| 2008-01-24 | $44.63 | $555.93 | 681,099 | — | — |
| 2008-01-23 | $44.36 | $552.57 | 496,500 | — | — |
| 2008-01-22 | $43.43 | $540.98 | 347,542 | — | — |
| 2008-01-18 | $42.62 | $530.89 | 312,898 | — | — |
| 2008-01-17 | $42.99 | $535.50 | 264,109 | — | — |
| 2008-01-16 | $44.54 | $554.81 | 142,928 | — | — |
| 2008-01-15 | $45.31 | $564.40 | 311,137 | — | — |
| 2008-01-14 | $45.93 | $572.12 | 277,900 | — | — |
| 2008-01-11 | $45.56 | $567.51 | 264,900 | — | — |
| 2008-01-10 | $46.50 | $579.22 | 380,560 | — | — |
| 2008-01-09 | $46.67 | $581.34 | 341,085 | — | — |
| 2008-01-08 | $47.79 | $595.29 | 323,100 | — | — |
| 2008-01-07 | $47.93 | $597.03 | 265,100 | — | — |
| 2008-01-04 | $48.59 | $605.26 | 212,800 | — | — |
| 2008-01-03 | $50.55 | $629.67 | 206,280 | — | — |
| 2008-01-02 | $50.56 | $629.79 | 306,000 | — | — |