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 | $31.53 | $99.68 | 25,891,700 | — | — |
| 2008-12-30 | $31.01 | $98.04 | 29,842,400 | — | — |
| 2008-12-29 | $29.78 | $94.15 | 22,318,000 | — | — |
| 2008-12-26 | $29.80 | $94.21 | 12,630,500 | — | — |
| 2008-12-24 | $29.85 | $94.37 | 12,339,700 | — | — |
| 2008-12-23 | $29.11 | $92.03 | 26,931,700 | — | — |
| 2008-12-22 | $29.82 | $94.28 | 36,378,400 | — | — |
| 2008-12-19 | $30.32 | $95.86 | 55,696,800 | — | — |
| 2008-12-18 | $30.21 | $95.51 | 57,491,500 | — | — |
| 2008-12-17 | $31.86 | $100.73 | 46,719,900 | — | — |
| 2008-12-16 | $32.35 | $102.28 | 75,822,100 | — | — |
| 2008-12-15 | $28.63 | $90.52 | 51,629,100 | — | — |
| 2008-12-12 | $30.94 | $97.82 | 59,939,000 | — | — |
| 2008-12-11 | $29.94 | $94.66 | 70,746,400 | — | — |
| 2008-12-10 | $33.52 | $105.98 | 47,919,600 | — | — |
| 2008-12-09 | $33.96 | $107.37 | 65,827,700 | — | — |
| 2008-12-08 | $36.49 | $115.37 | 84,589,300 | — | — |
| 2008-12-05 | $33.35 | $105.44 | 73,599,200 | — | — |
| 2008-12-04 | $31.08 | $98.26 | 80,719,600 | — | — |
| 2008-12-03 | $30.25 | $95.64 | 64,914,200 | — | — |
| 2008-12-02 | $28.53 | $90.20 | 81,316,000 | — | — |
| 2008-12-01 | $26.12 | $82.58 | 70,984,500 | — | — |
| 2008-11-28 | $31.66 | $100.09 | 22,787,500 | — | — |
| 2008-11-26 | $30.62 | $96.81 | 55,644,900 | — | — |
| 2008-11-25 | $29.77 | $94.12 | 105,430,800 | — | — |
| 2008-11-24 | $27.58 | $87.20 | 137,382,200 | — | — |
| 2008-11-21 | $22.72 | $71.83 | 194,075,000 | — | — |
| 2008-11-20 | $23.38 | $73.92 | 160,729,900 | — | — |
| 2008-11-19 | $28.47 | $90.01 | 90,226,200 | — | — |
| 2008-11-18 | $32.14 | $101.61 | 67,807,700 | — | — |
| 2008-11-17 | $32.77 | $103.60 | 57,560,400 | — | — |
| 2008-11-14 | $34.47 | $108.98 | 55,941,000 | — | — |
| 2008-11-13 | $37.19 | $117.58 | 74,523,600 | — | — |
| 2008-11-12 | $34.57 | $109.30 | 56,726,100 | — | — |
| 2008-11-11 | $36.35 | $114.92 | 61,577,400 | — | — |
| 2008-11-10 | $36.41 | $115.11 | 41,558,500 | — | — |
| 2008-11-07 | $37.75 | $119.35 | 50,210,800 | — | — |
| 2008-11-06 | $38.26 | $120.96 | 56,467,100 | — | — |
| 2008-11-05 | $39.22 | $124.00 | 53,524,900 | — | — |
| 2008-11-04 | $42.17 | $133.32 | 48,917,100 | — | — |
| 2008-11-03 | $40.73 | $128.77 | 45,059,900 | — | — |
| 2008-10-31 | $41.25 | $130.41 | 86,948,900 | — | — |
| 2008-10-30 | $37.62 | $118.94 | 47,372,000 | — | — |
| 2008-10-29 | $35.71 | $112.90 | 61,823,300 | — | — |
| 2008-10-28 | $37.60 | $118.87 | 73,082,500 | — | — |
| 2008-10-27 | $34.00 | $107.49 | 62,712,700 | — | — |
| 2008-10-24 | $35.43 | $112.01 | 61,968,800 | — | — |
| 2008-10-23 | $37.85 | $119.66 | 63,917,000 | — | — |
| 2008-10-22 | $37.17 | $117.52 | 60,825,200 | — | — |
| 2008-10-21 | $39.74 | $125.64 | 41,780,700 | — | — |
| 2008-10-20 | $40.66 | $128.55 | 44,732,100 | — | — |
| 2008-10-17 | $39.33 | $124.34 | 60,991,200 | — | — |
| 2008-10-16 | $40.49 | $128.01 | 75,112,400 | — | — |
| 2008-10-15 | $38.49 | $121.69 | 84,755,700 | — | — |
| 2008-10-14 | $40.71 | $128.71 | 95,288,900 | — | — |
| 2008-10-13 | $41.99 | $132.75 | 81,628,900 | — | — |
| 2008-10-10 | $41.64 | $131.65 | 112,976,400 | — | — |
| 2008-10-09 | $36.68 | $115.97 | 88,790,300 | — | — |
| 2008-10-08 | $39.30 | $124.25 | 75,686,800 | — | — |
| 2008-10-07 | $39.32 | $124.31 | 62,396,200 | — | — |
| 2008-10-06 | $44.00 | $139.11 | 63,065,300 | — | — |
| 2008-10-03 | $45.90 | $145.12 | 68,639,000 | — | — |
| 2008-10-02 | $49.85 | $157.60 | 53,944,700 | — | — |
| 2008-10-01 | $49.63 | $155.71 | 59,424,300 | — | — |
| 2008-09-30 | $46.70 | $146.51 | 66,987,800 | — | — |
| 2008-09-29 | $41.00 | $128.63 | 79,528,000 | — | — |
| 2008-09-26 | $48.24 | $151.35 | 148,081,400 | — | — |
| 2008-09-25 | $43.46 | $136.35 | 36,831,300 | — | — |
| 2008-09-24 | $40.50 | $127.06 | 27,186,400 | — | — |
| 2008-09-23 | $40.56 | $127.25 | 32,404,400 | — | — |
| 2008-09-22 | $40.80 | $128.00 | 44,934,200 | — | — |
| 2008-09-19 | $47.05 | $147.61 | 88,523,900 | — | — |
| 2008-09-18 | $40.30 | $126.44 | 132,982,000 | — | — |
| 2008-09-17 | $35.77 | $112.22 | 104,396,300 | — | — |
| 2008-09-16 | $40.74 | $127.82 | 90,368,100 | — | — |
| 2008-09-15 | $37.00 | $116.08 | 92,112,900 | — | — |
| 2008-09-12 | $41.17 | $129.16 | 51,417,100 | — | — |
| 2008-09-11 | $41.65 | $130.67 | 57,012,300 | — | — |
| 2008-09-10 | $39.40 | $123.61 | 46,100,400 | — | — |
| 2008-09-09 | $39.47 | $123.83 | 56,435,300 | — | — |
| 2008-09-08 | $41.55 | $130.36 | 85,629,900 | — | — |
| 2008-09-05 | $39.60 | $124.24 | 42,100,300 | — | — |
| 2008-09-04 | $37.91 | $118.94 | 41,510,300 | — | — |
| 2008-09-03 | $39.71 | $124.58 | 28,787,600 | — | — |
| 2008-09-02 | $38.99 | $122.33 | 33,267,600 | — | — |
| 2008-08-29 | $38.49 | $120.76 | 23,327,100 | — | — |
| 2008-08-28 | $38.88 | $121.98 | 34,724,300 | — | — |
| 2008-08-27 | $37.14 | $116.52 | 23,812,300 | — | — |
| 2008-08-26 | $36.61 | $114.86 | 28,810,800 | — | — |
| 2008-08-25 | $36.13 | $113.35 | 27,081,000 | — | — |
| 2008-08-22 | $37.67 | $118.18 | 36,022,700 | — | — |
| 2008-08-21 | $36.26 | $113.76 | 30,564,500 | — | — |
| 2008-08-20 | $37.00 | $116.08 | 39,065,000 | — | — |
| 2008-08-19 | $35.58 | $111.63 | 41,424,300 | — | — |
| 2008-08-18 | $36.74 | $115.27 | 32,193,100 | — | — |
| 2008-08-15 | $38.07 | $119.44 | 36,656,900 | — | — |
| 2008-08-14 | $37.81 | $118.62 | 41,142,300 | — | — |
| 2008-08-13 | $36.91 | $115.80 | 48,575,900 | — | — |
| 2008-08-12 | $37.92 | $118.97 | 65,248,300 | — | — |
| 2008-08-11 | $41.89 | $131.42 | 34,643,900 | — | — |
| 2008-08-08 | $41.07 | $128.85 | 37,174,200 | — | — |
| 2008-08-07 | $39.81 | $124.90 | 42,712,200 | — | — |
| 2008-08-06 | $41.39 | $129.85 | 33,009,400 | — | — |
| 2008-08-05 | $41.89 | $131.42 | 35,763,100 | — | — |
| 2008-08-04 | $40.14 | $125.93 | 27,748,000 | — | — |
| 2008-08-01 | $40.76 | $127.88 | 30,773,300 | — | — |
| 2008-07-31 | $40.63 | $127.47 | 37,394,100 | — | — |
| 2008-07-30 | $41.57 | $130.42 | 47,954,900 | — | — |
| 2008-07-29 | $40.75 | $127.85 | 50,527,400 | — | — |
| 2008-07-28 | $37.66 | $118.15 | 41,673,200 | — | — |
| 2008-07-25 | $39.52 | $123.99 | 35,188,000 | — | — |
| 2008-07-24 | $39.14 | $122.80 | 47,454,600 | — | — |
| 2008-07-23 | $41.96 | $131.64 | 59,345,600 | — | — |
| 2008-07-22 | $40.86 | $128.19 | 50,104,200 | — | — |
| 2008-07-21 | $38.65 | $121.26 | 41,354,400 | — | — |
| 2008-07-18 | $40.02 | $125.56 | 65,409,900 | — | — |
| 2008-07-17 | $40.80 | $128.00 | 132,114,600 | — | — |
| 2008-07-16 | $35.94 | $112.76 | 79,957,800 | — | — |
| 2008-07-15 | $31.02 | $97.32 | 88,717,800 | — | — |
| 2008-07-14 | $31.69 | $99.42 | 50,370,200 | — | — |
| 2008-07-11 | $33.16 | $104.03 | 71,316,700 | — | — |
| 2008-07-10 | $34.51 | $108.27 | 47,807,900 | — | — |
| 2008-07-09 | $34.28 | $107.55 | 50,971,000 | — | — |
| 2008-07-08 | $35.77 | $112.22 | 62,285,100 | — | — |
| 2008-07-07 | $34.04 | $106.80 | 48,883,600 | — | — |
| 2008-07-03 | $35.31 | $110.78 | 33,028,500 | — | — |
| 2008-07-02 | $34.60 | $108.55 | 51,750,200 | — | — |
| 2008-07-01 | $34.02 | $106.73 | 74,620,100 | — | — |
| 2008-06-30 | $34.31 | $106.45 | 50,792,600 | — | — |
| 2008-06-27 | $35.05 | $108.75 | 69,316,700 | — | — |
| 2008-06-26 | $36.32 | $112.69 | 45,708,400 | — | — |
| 2008-06-25 | $37.91 | $117.62 | 42,317,900 | — | — |
| 2008-06-24 | $37.72 | $117.03 | 43,526,200 | — | — |
| 2008-06-23 | $36.87 | $114.39 | 37,741,100 | — | — |
| 2008-06-20 | $37.86 | $117.46 | 55,374,100 | — | — |
| 2008-06-19 | $38.65 | $119.92 | 59,944,400 | — | — |
| 2008-06-18 | $38.74 | $120.19 | 35,513,700 | — | — |
| 2008-06-17 | $39.04 | $121.13 | 32,510,200 | — | — |
| 2008-06-16 | $39.94 | $123.92 | 34,860,200 | — | — |
| 2008-06-13 | $39.58 | $122.80 | 40,465,600 | — | — |
| 2008-06-12 | $38.01 | $117.93 | 53,247,700 | — | — |
| 2008-06-11 | $37.13 | $115.20 | 50,965,800 | — | — |
| 2008-06-10 | $38.29 | $118.80 | 54,412,400 | — | — |
| 2008-06-09 | $37.51 | $116.38 | 74,856,700 | — | — |
| 2008-06-06 | $40.09 | $124.38 | 39,887,900 | — | — |
| 2008-06-05 | $42.10 | $130.62 | 27,755,300 | — | — |
| 2008-06-04 | $41.63 | $129.16 | 30,800,100 | — | — |
| 2008-06-03 | $41.89 | $129.97 | 28,503,100 | — | — |
| 2008-06-02 | $42.15 | $130.77 | 30,620,500 | — | — |
| 2008-05-30 | $43.00 | $133.41 | 21,391,600 | — | — |
| 2008-05-29 | $43.57 | $135.18 | 22,789,000 | — | — |
| 2008-05-28 | $42.86 | $132.98 | 31,688,700 | — | — |
| 2008-05-27 | $43.01 | $133.44 | 28,457,800 | — | — |
| 2008-05-23 | $42.32 | $131.30 | 21,440,900 | — | — |
| 2008-05-22 | $43.05 | $133.57 | 28,883,300 | — | — |
| 2008-05-21 | $42.42 | $131.61 | 40,611,900 | — | — |
| 2008-05-20 | $43.70 | $135.58 | 48,996,100 | — | — |
| 2008-05-19 | $45.99 | $142.69 | 19,402,200 | — | — |
| 2008-05-16 | $46.53 | $144.36 | 20,871,400 | — | — |
| 2008-05-15 | $47.02 | $145.88 | 27,289,500 | — | — |
| 2008-05-14 | $45.91 | $142.44 | 24,138,200 | — | — |
| 2008-05-13 | $45.48 | $141.11 | 27,485,300 | — | — |
| 2008-05-12 | $47.24 | $146.57 | 20,295,600 | — | — |
| 2008-05-09 | $46.57 | $144.49 | 21,730,400 | — | — |
| 2008-05-08 | $46.05 | $142.87 | 26,106,000 | — | — |
| 2008-05-07 | $46.57 | $144.49 | 27,636,400 | — | — |
| 2008-05-06 | $48.20 | $149.55 | 25,441,400 | — | — |
| 2008-05-05 | $48.00 | $148.92 | 19,276,100 | — | — |
| 2008-05-02 | $48.66 | $150.97 | 27,942,900 | — | — |
| 2008-05-01 | $49.25 | $152.80 | 31,723,700 | — | — |
| 2008-04-30 | $47.65 | $147.84 | 36,280,800 | — | — |
| 2008-04-29 | $47.08 | $146.07 | 20,738,700 | — | — |
| 2008-04-28 | $47.34 | $146.88 | 27,175,000 | — | — |
| 2008-04-25 | $47.79 | $148.27 | 24,266,600 | — | — |
| 2008-04-24 | $46.97 | $145.73 | 37,769,300 | — | — |
| 2008-04-23 | $45.15 | $140.08 | 23,260,300 | — | — |
| 2008-04-22 | $45.65 | $141.63 | 23,703,800 | — | — |
| 2008-04-21 | $45.23 | $140.33 | 23,513,400 | — | — |
| 2008-04-18 | $45.76 | $141.98 | 31,398,100 | — | — |
| 2008-04-17 | $45.12 | $139.99 | 30,302,500 | — | — |
| 2008-04-16 | $44.96 | $139.49 | 52,568,400 | — | — |
| 2008-04-15 | $42.12 | $130.68 | 37,271,800 | — | — |
| 2008-04-14 | $41.50 | $128.76 | 33,774,900 | — | — |
| 2008-04-11 | $42.53 | $131.95 | 41,959,900 | — | — |
| 2008-04-10 | $43.86 | $136.08 | 30,230,100 | — | — |
| 2008-04-09 | $44.30 | $137.45 | 28,476,400 | — | — |
| 2008-04-08 | $44.86 | $139.18 | 29,187,700 | — | — |
| 2008-04-07 | $45.54 | $141.29 | 24,069,200 | — | — |
| 2008-04-04 | $45.57 | $141.39 | 29,875,900 | — | — |
| 2008-04-03 | $46.28 | $143.59 | 30,314,400 | — | — |
| 2008-04-02 | $46.24 | $143.46 | 36,597,900 | — | — |
| 2008-04-01 | $47.00 | $144.64 | 54,562,600 | — | — |
| 2008-03-31 | $42.95 | $132.18 | 28,920,400 | — | — |
| 2008-03-28 | $42.71 | $131.44 | 29,011,900 | — | — |
| 2008-03-27 | $42.86 | $131.90 | 32,154,500 | — | — |
| 2008-03-26 | $44.11 | $135.75 | 41,122,700 | — | — |
| 2008-03-25 | $46.06 | $141.75 | 54,485,500 | — | — |
| 2008-03-24 | $46.55 | $143.26 | 66,011,200 | — | — |
| 2008-03-20 | $45.97 | $141.47 | 72,777,200 | — | — |
| 2008-03-19 | $42.47 | $130.70 | 70,593,300 | — | — |
| 2008-03-18 | $42.71 | $131.44 | 76,994,300 | — | — |
| 2008-03-17 | $40.31 | $124.05 | 125,296,300 | — | — |
| 2008-03-14 | $36.54 | $112.45 | 77,776,000 | — | — |
| 2008-03-13 | $38.11 | $117.28 | 45,537,900 | — | — |
| 2008-03-12 | $38.61 | $118.82 | 44,572,400 | — | — |
| 2008-03-11 | $38.84 | $119.53 | 58,401,200 | — | — |
| 2008-03-10 | $36.48 | $112.27 | 41,281,300 | — | — |
| 2008-03-07 | $37.56 | $115.59 | 43,258,700 | — | — |
| 2008-03-06 | $37.37 | $115.01 | 44,356,900 | — | — |
| 2008-03-05 | $38.74 | $119.22 | 36,325,600 | — | — |
| 2008-03-04 | $39.19 | $120.61 | 56,449,300 | — | — |
| 2008-03-03 | $39.82 | $122.55 | 31,481,900 | — | — |
| 2008-02-29 | $40.65 | $125.10 | 36,856,600 | — | — |
| 2008-02-28 | $42.44 | $130.61 | 36,606,500 | — | — |
| 2008-02-27 | $44.41 | $136.67 | 38,566,000 | — | — |
| 2008-02-26 | $43.72 | $134.55 | 24,989,300 | — | — |
| 2008-02-25 | $44.03 | $135.50 | 27,917,200 | — | — |
| 2008-02-22 | $43.93 | $135.20 | 30,452,700 | — | — |
| 2008-02-21 | $43.07 | $132.55 | 32,878,200 | — | — |
| 2008-02-20 | $43.15 | $132.79 | 30,149,700 | — | — |
| 2008-02-19 | $42.83 | $131.81 | 25,811,900 | — | — |
| 2008-02-15 | $43.25 | $133.10 | 29,031,400 | — | — |
| 2008-02-14 | $42.61 | $131.13 | 31,180,000 | — | — |
| 2008-02-13 | $44.10 | $135.72 | 26,533,400 | — | — |
| 2008-02-12 | $43.31 | $133.29 | 27,193,400 | — | — |
| 2008-02-11 | $43.35 | $133.41 | 25,874,000 | — | — |
| 2008-02-08 | $43.82 | $134.86 | 26,058,300 | — | — |
| 2008-02-07 | $45.11 | $138.83 | 36,818,000 | — | — |
| 2008-02-06 | $43.72 | $134.55 | 27,274,800 | — | — |
| 2008-02-05 | $43.89 | $135.07 | 39,045,100 | — | — |
| 2008-02-04 | $46.22 | $142.24 | 28,310,200 | — | — |
| 2008-02-01 | $48.25 | $148.49 | 48,834,500 | — | — |
| 2008-01-31 | $47.40 | $145.87 | 55,500,600 | — | — |
| 2008-01-30 | $47.35 | $145.72 | 68,343,800 | — | — |
| 2008-01-29 | $47.45 | $146.03 | 56,112,700 | — | — |
| 2008-01-28 | $45.57 | $140.24 | 29,739,100 | — | — |
| 2008-01-25 | $43.64 | $134.30 | 38,410,900 | — | — |
| 2008-01-24 | $44.96 | $138.37 | 52,062,600 | — | — |
| 2008-01-23 | $45.72 | $140.70 | 77,137,000 | — | — |
| 2008-01-22 | $40.86 | $125.75 | 57,178,600 | — | — |
| 2008-01-18 | $39.59 | $121.84 | 51,919,100 | — | — |
| 2008-01-17 | $40.04 | $123.22 | 39,647,200 | — | — |
| 2008-01-16 | $41.43 | $127.50 | 63,183,100 | — | — |
| 2008-01-15 | $39.17 | $120.55 | 45,240,000 | — | — |
| 2008-01-14 | $41.36 | $127.29 | 22,817,000 | — | — |
| 2008-01-11 | $40.86 | $125.75 | 37,520,500 | — | — |
| 2008-01-10 | $41.33 | $127.19 | 41,863,600 | — | — |
| 2008-01-09 | $40.26 | $123.90 | 33,546,300 | — | — |
| 2008-01-08 | $39.70 | $122.18 | 33,646,000 | — | — |
| 2008-01-07 | $41.34 | $127.22 | 25,644,100 | — | — |
| 2008-01-04 | $40.93 | $125.96 | 25,873,800 | — | — |
| 2008-01-03 | $41.88 | $128.89 | 17,150,700 | — | — |
| 2008-01-02 | $42.17 | $129.78 | 22,122,300 | — | — |