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
- 1981-12-31 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 | $37.28 | $166.97 | 1,804,100 | — | — |
| 2008-12-30 | $37.79 | $169.26 | 2,022,000 | — | — |
| 2008-12-29 | $35.07 | $157.08 | 1,593,200 | — | — |
| 2008-12-26 | $35.31 | $158.15 | 543,200 | — | — |
| 2008-12-24 | $34.88 | $156.22 | 354,400 | — | — |
| 2008-12-23 | $34.76 | $155.69 | 2,118,000 | — | — |
| 2008-12-22 | $34.32 | $153.72 | 3,566,900 | — | — |
| 2008-12-19 | $36.15 | $161.91 | 4,058,300 | — | — |
| 2008-12-18 | $34.89 | $156.27 | 3,423,100 | — | — |
| 2008-12-17 | $34.11 | $152.78 | 2,826,500 | — | — |
| 2008-12-16 | $34.32 | $153.72 | 2,556,100 | — | — |
| 2008-12-15 | $32.42 | $145.21 | 2,178,600 | — | — |
| 2008-12-12 | $31.80 | $142.43 | 1,649,900 | — | — |
| 2008-12-11 | $31.07 | $139.16 | 2,494,300 | — | — |
| 2008-12-10 | $30.03 | $134.50 | 1,749,600 | — | — |
| 2008-12-09 | $29.95 | $134.14 | 1,841,400 | — | — |
| 2008-12-08 | $30.32 | $135.80 | 2,309,500 | — | — |
| 2008-12-05 | $29.59 | $132.53 | 2,306,200 | — | — |
| 2008-12-04 | $27.74 | $124.24 | 2,104,700 | — | — |
| 2008-12-03 | $28.89 | $129.40 | 2,359,500 | — | — |
| 2008-12-02 | $28.12 | $125.95 | 3,028,000 | — | — |
| 2008-12-01 | $28.79 | $128.95 | 3,753,200 | — | — |
| 2008-11-28 | $30.23 | $135.40 | 1,331,600 | — | — |
| 2008-11-26 | $29.27 | $131.10 | 2,725,200 | — | — |
| 2008-11-25 | $28.07 | $125.72 | 3,989,600 | — | — |
| 2008-11-24 | $26.44 | $118.42 | 3,895,400 | — | — |
| 2008-11-21 | $24.56 | $110.00 | 6,032,900 | — | — |
| 2008-11-20 | $25.47 | $114.08 | 3,660,600 | — | — |
| 2008-11-19 | $27.89 | $124.92 | 2,760,900 | — | — |
| 2008-11-18 | $30.19 | $135.22 | 2,470,300 | — | — |
| 2008-11-17 | $29.22 | $130.87 | 3,141,600 | — | — |
| 2008-11-14 | $30.63 | $137.19 | 3,027,200 | — | — |
| 2008-11-13 | $31.46 | $140.91 | 5,916,000 | — | — |
| 2008-11-12 | $32.70 | $146.46 | 3,050,400 | — | — |
| 2008-11-11 | $34.26 | $153.45 | 2,230,700 | — | — |
| 2008-11-10 | $35.22 | $157.75 | 3,244,300 | — | — |
| 2008-11-07 | $35.58 | $159.36 | 3,330,800 | — | — |
| 2008-11-06 | $34.93 | $156.45 | 5,170,700 | — | — |
| 2008-11-05 | $36.01 | $161.29 | 8,481,800 | — | — |
| 2008-11-04 | $33.56 | $150.31 | 4,742,000 | — | — |
| 2008-11-03 | $33.34 | $149.33 | 4,658,700 | — | — |
| 2008-10-31 | $29.59 | $132.53 | 11,255,700 | — | — |
| 2008-10-30 | $29.68 | $132.93 | 4,803,400 | — | — |
| 2008-10-29 | $30.41 | $136.20 | 3,671,900 | — | — |
| 2008-10-28 | $31.92 | $142.97 | 5,389,500 | — | — |
| 2008-10-27 | $30.80 | $137.95 | 6,140,700 | — | — |
| 2008-10-24 | $36.27 | $162.45 | 2,863,400 | — | — |
| 2008-10-23 | $35.76 | $160.17 | 2,538,100 | — | — |
| 2008-10-22 | $34.27 | $153.49 | 3,141,200 | — | — |
| 2008-10-21 | $37.52 | $168.05 | 1,441,900 | — | — |
| 2008-10-20 | $38.03 | $170.33 | 1,540,700 | — | — |
| 2008-10-17 | $35.80 | $160.34 | 2,307,200 | — | — |
| 2008-10-16 | $35.82 | $160.43 | 2,670,000 | — | — |
| 2008-10-15 | $35.67 | $159.76 | 1,966,400 | — | — |
| 2008-10-14 | $38.76 | $173.60 | 3,615,500 | — | — |
| 2008-10-13 | $35.69 | $159.85 | 2,287,500 | — | — |
| 2008-10-10 | $31.37 | $140.50 | 4,044,800 | — | — |
| 2008-10-09 | $32.34 | $144.85 | 3,768,100 | — | — |
| 2008-10-08 | $35.90 | $160.79 | 2,185,100 | — | — |
| 2008-10-07 | $35.08 | $157.12 | 2,887,100 | — | — |
| 2008-10-06 | $36.24 | $162.32 | 2,080,900 | — | — |
| 2008-10-03 | $39.31 | $176.07 | 1,581,900 | — | — |
| 2008-10-02 | $39.55 | $177.14 | 1,275,400 | — | — |
| 2008-10-01 | $41.26 | $184.80 | 1,279,400 | — | — |
| 2008-09-30 | $41.20 | $184.53 | 2,253,800 | — | — |
| 2008-09-29 | $40.70 | $182.29 | 1,681,500 | — | — |
| 2008-09-26 | $42.70 | $191.25 | 1,282,900 | — | — |
| 2008-09-25 | $41.96 | $187.93 | 1,484,700 | — | — |
| 2008-09-24 | $41.01 | $183.68 | 928,900 | — | — |
| 2008-09-23 | $41.40 | $185.43 | 1,027,000 | — | — |
| 2008-09-22 | $41.38 | $185.34 | 1,719,000 | — | — |
| 2008-09-19 | $43.25 | $193.71 | 4,329,900 | — | — |
| 2008-09-18 | $42.04 | $188.29 | 4,677,400 | — | — |
| 2008-09-17 | $42.36 | $189.73 | 2,788,100 | — | — |
| 2008-09-16 | $44.95 | $201.33 | 3,166,500 | — | — |
| 2008-09-15 | $45.75 | $204.91 | 2,484,000 | — | — |
| 2008-09-12 | $47.72 | $213.73 | 1,962,800 | — | — |
| 2008-09-11 | $48.43 | $216.91 | 3,608,500 | — | — |
| 2008-09-10 | $45.72 | $204.78 | 3,572,600 | — | — |
| 2008-09-09 | $43.94 | $196.80 | 2,844,100 | — | — |
| 2008-09-08 | $44.86 | $200.92 | 1,881,400 | — | — |
| 2008-09-05 | $43.36 | $194.21 | 2,073,300 | — | — |
| 2008-09-04 | $43.54 | $195.01 | 2,429,600 | — | — |
| 2008-09-03 | $45.62 | $204.33 | 1,471,800 | — | — |
| 2008-09-02 | $45.44 | $203.52 | 2,280,200 | — | — |
| 2008-08-29 | $46.40 | $207.82 | 1,261,700 | — | — |
| 2008-08-28 | $46.06 | $206.30 | 1,326,400 | — | — |
| 2008-08-27 | $45.69 | $204.64 | 1,598,600 | — | — |
| 2008-08-26 | $45.65 | $204.46 | 1,460,100 | — | — |
| 2008-08-25 | $45.69 | $204.64 | 1,856,000 | — | — |
| 2008-08-22 | $47.74 | $213.82 | 1,181,600 | — | — |
| 2008-08-21 | $47.35 | $212.08 | 2,135,200 | — | — |
| 2008-08-20 | $46.73 | $209.30 | 1,967,600 | — | — |
| 2008-08-19 | $47.25 | $211.63 | 2,879,000 | — | — |
| 2008-08-18 | $48.89 | $218.97 | 2,268,600 | — | — |
| 2008-08-15 | $50.00 | $223.95 | 2,967,300 | — | — |
| 2008-08-14 | $49.00 | $219.47 | 2,512,400 | — | — |
| 2008-08-13 | $48.64 | $217.85 | 1,958,400 | — | — |
| 2008-08-12 | $49.88 | $223.41 | 2,926,200 | — | — |
| 2008-08-11 | $50.03 | $224.08 | 1,983,400 | — | — |
| 2008-08-08 | $49.08 | $219.82 | 2,540,400 | — | — |
| 2008-08-07 | $47.63 | $213.33 | 2,282,300 | — | — |
| 2008-08-06 | $48.80 | $218.57 | 2,850,500 | — | — |
| 2008-08-05 | $49.00 | $219.47 | 4,019,500 | — | — |
| 2008-08-04 | $46.81 | $209.66 | 8,341,300 | — | — |
| 2008-08-01 | $44.64 | $199.94 | 3,359,100 | — | — |
| 2008-07-31 | $43.91 | $196.67 | 2,325,600 | — | — |
| 2008-07-30 | $43.25 | $193.71 | 1,731,800 | — | — |
| 2008-07-29 | $43.04 | $192.77 | 1,727,800 | — | — |
| 2008-07-28 | $42.17 | $188.88 | 1,171,400 | — | — |
| 2008-07-25 | $42.91 | $192.19 | 2,508,100 | — | — |
| 2008-07-24 | $42.66 | $191.07 | 2,936,000 | — | — |
| 2008-07-23 | $43.86 | $196.44 | 5,067,600 | — | — |
| 2008-07-22 | $40.60 | $181.84 | 3,672,300 | — | — |
| 2008-07-21 | $38.49 | $172.39 | 1,298,500 | — | — |
| 2008-07-18 | $38.66 | $173.15 | 1,484,900 | — | — |
| 2008-07-17 | $38.88 | $174.14 | 2,885,000 | — | — |
| 2008-07-16 | $37.38 | $167.42 | 2,511,600 | — | — |
| 2008-07-15 | $38.32 | $171.63 | 3,032,400 | — | — |
| 2008-07-14 | $37.93 | $169.88 | 1,979,000 | — | — |
| 2008-07-11 | $37.27 | $166.93 | 2,969,900 | — | — |
| 2008-07-10 | $38.01 | $170.24 | 4,305,500 | — | — |
| 2008-07-09 | $38.64 | $173.06 | 2,154,200 | — | — |
| 2008-07-08 | $39.29 | $175.98 | 2,798,100 | — | — |
| 2008-07-07 | $38.65 | $173.11 | 2,588,100 | — | — |
| 2008-07-03 | $38.51 | $172.48 | 2,537,800 | — | — |
| 2008-07-02 | $39.94 | $178.89 | 4,034,000 | — | — |
| 2008-07-01 | $40.07 | $179.47 | 2,542,700 | — | — |
| 2008-06-30 | $39.77 | $178.13 | 2,893,800 | — | — |
| 2008-06-27 | $41.27 | $184.84 | 3,171,500 | — | — |
| 2008-06-26 | $40.03 | $179.29 | 3,362,700 | — | — |
| 2008-06-25 | $41.48 | $185.78 | 2,339,600 | — | — |
| 2008-06-24 | $40.56 | $181.66 | 2,748,900 | — | — |
| 2008-06-23 | $41.98 | $188.02 | 2,736,700 | — | — |
| 2008-06-20 | $41.97 | $187.98 | 2,877,100 | — | — |
| 2008-06-19 | $42.75 | $191.47 | 8,929,000 | — | — |
| 2008-06-18 | $44.44 | $199.04 | 2,992,100 | — | — |
| 2008-06-17 | $44.87 | $200.97 | 3,169,400 | — | — |
| 2008-06-16 | $46.41 | $207.87 | 1,515,200 | — | — |
| 2008-06-13 | $46.99 | $210.46 | 2,499,700 | — | — |
| 2008-06-12 | $46.32 | $207.46 | 1,860,400 | — | — |
| 2008-06-11 | $46.65 | $208.94 | 2,436,000 | — | — |
| 2008-06-10 | $47.74 | $213.82 | 2,349,600 | — | — |
| 2008-06-09 | $47.72 | $213.73 | 2,211,600 | — | — |
| 2008-06-06 | $48.55 | $217.45 | 1,637,900 | — | — |
| 2008-06-05 | $50.26 | $225.11 | 1,766,400 | — | — |
| 2008-06-04 | $49.64 | $222.33 | 2,347,200 | — | — |
| 2008-06-03 | $49.65 | $222.38 | 5,179,000 | — | — |
| 2008-06-02 | $48.51 | $217.27 | 4,407,600 | — | — |
| 2008-05-30 | $51.05 | $228.65 | 3,410,700 | — | — |
| 2008-05-29 | $51.11 | $228.92 | 2,097,300 | — | — |
| 2008-05-28 | $50.13 | $224.53 | 3,085,700 | — | — |
| 2008-05-27 | $49.24 | $220.54 | 3,011,900 | — | — |
| 2008-05-23 | $48.91 | $219.06 | 2,527,200 | — | — |
| 2008-05-22 | $49.97 | $223.81 | 3,463,100 | — | — |
| 2008-05-21 | $49.43 | $221.39 | 5,950,000 | — | — |
| 2008-05-20 | $48.06 | $215.26 | 5,746,100 | — | — |
| 2008-05-19 | $44.75 | $200.43 | 2,680,200 | — | — |
| 2008-05-16 | $44.22 | $198.06 | 2,107,600 | — | — |
| 2008-05-15 | $43.70 | $195.73 | 1,964,100 | — | — |
| 2008-05-14 | $43.69 | $195.68 | 3,078,000 | — | — |
| 2008-05-13 | $43.39 | $194.34 | 3,831,900 | — | — |
| 2008-05-12 | $44.31 | $198.46 | 2,795,200 | — | — |
| 2008-05-09 | $45.46 | $203.61 | 3,275,300 | — | — |
| 2008-05-08 | $46.08 | $206.39 | 2,898,500 | — | — |
| 2008-05-07 | $46.68 | $209.08 | 3,482,900 | — | — |
| 2008-05-06 | $47.14 | $211.14 | 2,723,200 | — | — |
| 2008-05-05 | $47.80 | $214.09 | 2,837,400 | — | — |
| 2008-05-02 | $47.77 | $213.96 | 2,157,400 | — | — |
| 2008-05-01 | $48.14 | $215.61 | 2,788,500 | — | — |
| 2008-04-30 | $47.79 | $214.05 | 3,324,800 | — | — |
| 2008-04-29 | $47.94 | $214.72 | 3,318,200 | — | — |
| 2008-04-28 | $46.38 | $207.73 | 5,163,800 | — | — |
| 2008-04-25 | $44.88 | $201.01 | 2,751,900 | — | — |
| 2008-04-24 | $43.06 | $192.86 | 3,375,700 | — | — |
| 2008-04-23 | $44.16 | $197.79 | 4,313,800 | — | — |
| 2008-04-22 | $41.88 | $187.58 | 2,790,600 | — | — |
| 2008-04-21 | $43.27 | $193.80 | 1,973,500 | — | — |
| 2008-04-18 | $43.50 | $194.83 | 2,217,700 | — | — |
| 2008-04-17 | $42.27 | $189.32 | 1,732,400 | — | — |
| 2008-04-16 | $42.26 | $189.28 | 2,365,300 | — | — |
| 2008-04-15 | $42.86 | $191.97 | 3,304,300 | — | — |
| 2008-04-14 | $42.42 | $190.00 | 2,584,100 | — | — |
| 2008-04-11 | $42.21 | $189.05 | 2,704,100 | — | — |
| 2008-04-10 | $44.18 | $197.88 | 3,911,900 | — | — |
| 2008-04-09 | $42.76 | $191.52 | 4,546,900 | — | — |
| 2008-04-08 | $45.20 | $202.45 | 3,474,600 | — | — |
| 2008-04-07 | $43.16 | $193.31 | 2,513,900 | — | — |
| 2008-04-04 | $44.12 | $197.61 | 2,644,100 | — | — |
| 2008-04-03 | $44.44 | $199.04 | 3,246,700 | — | — |
| 2008-04-02 | $46.04 | $206.21 | 2,168,700 | — | — |
| 2008-04-01 | $47.00 | $210.51 | 3,073,400 | — | — |
| 2008-03-31 | $44.86 | $200.92 | 3,012,800 | — | — |
| 2008-03-28 | $45.20 | $202.45 | 2,614,900 | — | — |
| 2008-03-27 | $46.69 | $209.12 | 2,756,200 | — | — |
| 2008-03-26 | $46.61 | $208.76 | 2,705,900 | — | — |
| 2008-03-25 | $47.55 | $212.97 | 3,587,600 | — | — |
| 2008-03-24 | $47.07 | $210.82 | 2,918,500 | — | — |
| 2008-03-20 | $45.81 | $205.18 | 3,846,000 | — | — |
| 2008-03-19 | $45.87 | $205.45 | 5,843,400 | — | — |
| 2008-03-18 | $44.20 | $197.97 | 8,047,400 | — | — |
| 2008-03-17 | $45.64 | $204.42 | 7,423,500 | — | — |
| 2008-03-14 | $43.98 | $196.98 | 9,622,300 | — | — |
| 2008-03-13 | $44.98 | $201.46 | 25,602,300 | — | — |
| 2008-03-12 | $40.88 | $183.10 | 64,314,100 | — | — |
| 2008-03-11 | $47.38 | $212.21 | 24,031,900 | — | — |
| 2008-03-10 | $62.70 | $280.83 | 2,555,300 | — | — |
| 2008-03-07 | $63.52 | $284.50 | 1,683,300 | — | — |
| 2008-03-06 | $65.90 | $295.16 | 1,280,600 | — | — |
| 2008-03-05 | $68.59 | $307.21 | 1,265,300 | — | — |
| 2008-03-04 | $67.96 | $304.39 | 1,870,300 | — | — |
| 2008-03-03 | $68.35 | $306.13 | 1,434,800 | — | — |
| 2008-02-29 | $68.33 | $306.04 | 1,567,000 | — | — |
| 2008-02-28 | $71.25 | $319.12 | 1,785,000 | — | — |
| 2008-02-27 | $71.88 | $321.94 | 3,010,500 | — | — |
| 2008-02-26 | $70.37 | $315.18 | 1,801,900 | — | — |
| 2008-02-25 | $69.15 | $309.72 | 1,824,000 | — | — |
| 2008-02-22 | $68.87 | $308.46 | 2,257,200 | — | — |
| 2008-02-21 | $68.83 | $308.28 | 1,005,300 | — | — |
| 2008-02-20 | $69.37 | $310.70 | 1,190,700 | — | — |
| 2008-02-19 | $69.40 | $310.84 | 1,745,600 | — | — |
| 2008-02-15 | $68.78 | $308.06 | 2,112,100 | — | — |
| 2008-02-14 | $67.90 | $304.12 | 2,380,200 | — | — |
| 2008-02-13 | $69.84 | $312.81 | 8,155,000 | — | — |
| 2008-02-12 | $70.99 | $317.96 | 2,186,400 | — | — |
| 2008-02-11 | $72.70 | $325.62 | 1,356,800 | — | — |
| 2008-02-08 | $73.09 | $327.36 | 1,625,900 | — | — |
| 2008-02-07 | $72.95 | $326.74 | 3,093,800 | — | — |
| 2008-02-06 | $75.07 | $336.23 | 2,886,000 | — | — |
| 2008-02-05 | $77.90 | $348.91 | 1,883,500 | — | — |
| 2008-02-04 | $78.98 | $353.74 | 3,885,000 | — | — |
| 2008-02-01 | $81.84 | $366.55 | 1,567,700 | — | — |
| 2008-01-31 | $79.52 | $356.16 | 1,540,000 | — | — |
| 2008-01-30 | $79.61 | $356.57 | 1,131,900 | — | — |
| 2008-01-29 | $80.03 | $358.45 | 1,115,900 | — | — |
| 2008-01-28 | $80.04 | $358.49 | 1,667,500 | — | — |
| 2008-01-25 | $77.96 | $349.18 | 2,610,600 | — | — |
| 2008-01-24 | $77.26 | $346.04 | 2,459,200 | — | — |
| 2008-01-23 | $77.86 | $348.73 | 3,986,600 | — | — |
| 2008-01-22 | $79.33 | $355.31 | 2,897,600 | — | — |
| 2008-01-18 | $84.35 | $377.80 | 2,881,100 | — | — |
| 2008-01-17 | $84.27 | $377.44 | 1,805,500 | — | — |
| 2008-01-16 | $86.34 | $386.71 | 1,922,300 | — | — |
| 2008-01-15 | $86.42 | $387.07 | 2,185,600 | — | — |
| 2008-01-14 | $86.98 | $389.57 | 3,064,700 | — | — |
| 2008-01-11 | $84.28 | $377.48 | 1,146,700 | — | — |
| 2008-01-10 | $85.07 | $381.02 | 2,132,800 | — | — |
| 2008-01-09 | $85.79 | $384.25 | 3,128,500 | — | — |
| 2008-01-08 | $81.92 | $366.91 | 2,468,000 | — | — |
| 2008-01-07 | $81.56 | $365.30 | 1,984,500 | — | — |
| 2008-01-04 | $79.47 | $355.94 | 1,619,200 | — | — |
| 2008-01-03 | $80.62 | $361.09 | 2,426,800 | — | — |
| 2008-01-02 | $78.12 | $349.89 | 2,224,700 | — | — |