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
- 1970-01-02 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 | $22.64 | $65.41 | 15,550,400 | — | — |
| 2008-12-30 | $22.47 | $64.91 | 16,001,800 | — | — |
| 2008-12-29 | $22.21 | $64.16 | 13,950,600 | — | — |
| 2008-12-26 | $22.29 | $64.41 | 9,626,600 | — | — |
| 2008-12-24 | $22.05 | $63.72 | 5,316,600 | — | — |
| 2008-12-23 | $21.99 | $63.53 | 20,176,200 | — | — |
| 2008-12-22 | $22.33 | $64.52 | 22,376,800 | — | — |
| 2008-12-19 | $22.22 | $64.19 | 50,547,600 | — | — |
| 2008-12-18 | $22.59 | $65.28 | 31,094,400 | — | — |
| 2008-12-17 | $22.74 | $65.71 | 26,407,400 | — | — |
| 2008-12-16 | $23.23 | $67.12 | 35,063,000 | — | — |
| 2008-12-15 | $22.49 | $64.97 | 20,399,200 | — | — |
| 2008-12-12 | $22.29 | $64.39 | 30,458,000 | — | — |
| 2008-12-11 | $22.11 | $63.89 | 33,283,400 | — | — |
| 2008-12-10 | $22.66 | $65.46 | 29,363,800 | — | — |
| 2008-12-09 | $22.42 | $64.77 | 26,635,000 | — | — |
| 2008-12-08 | $22.99 | $66.43 | 26,908,400 | — | — |
| 2008-12-05 | $22.99 | $66.43 | 28,276,200 | — | — |
| 2008-12-04 | $22.38 | $64.65 | 32,059,200 | — | — |
| 2008-12-03 | $23.07 | $66.66 | 39,894,200 | — | — |
| 2008-12-02 | $21.97 | $63.47 | 28,670,000 | — | — |
| 2008-12-01 | $22.17 | $64.05 | 25,153,200 | — | — |
| 2008-11-28 | $23.43 | $67.72 | 12,565,600 | — | — |
| 2008-11-26 | $22.69 | $65.56 | 21,349,000 | — | — |
| 2008-11-25 | $22.54 | $64.57 | 32,370,600 | — | — |
| 2008-11-24 | $22.62 | $64.80 | 36,720,800 | — | — |
| 2008-11-21 | $22.00 | $63.03 | 50,104,800 | — | — |
| 2008-11-20 | $20.54 | $58.84 | 42,268,800 | — | — |
| 2008-11-19 | $21.14 | $60.56 | 32,379,800 | — | — |
| 2008-11-18 | $21.75 | $62.30 | 38,923,200 | — | — |
| 2008-11-17 | $21.99 | $62.99 | 30,672,000 | — | — |
| 2008-11-14 | $22.51 | $64.50 | 33,382,200 | — | — |
| 2008-11-13 | $23.14 | $66.30 | 37,546,800 | — | — |
| 2008-11-12 | $21.92 | $62.79 | 35,027,800 | — | — |
| 2008-11-11 | $22.22 | $63.67 | 27,487,000 | — | — |
| 2008-11-10 | $22.95 | $65.76 | 22,561,600 | — | — |
| 2008-11-07 | $23.13 | $66.26 | 29,180,800 | — | — |
| 2008-11-06 | $22.25 | $63.74 | 34,002,800 | — | — |
| 2008-11-05 | $22.37 | $64.08 | 23,496,800 | — | — |
| 2008-11-04 | $23.01 | $65.94 | 23,774,200 | — | — |
| 2008-11-03 | $22.73 | $65.11 | 18,576,200 | — | — |
| 2008-10-31 | $22.03 | $63.12 | 31,870,200 | — | — |
| 2008-10-30 | $22.33 | $63.98 | 25,942,200 | — | — |
| 2008-10-29 | $21.92 | $62.82 | 29,859,200 | — | — |
| 2008-10-28 | $22.63 | $64.83 | 36,079,600 | — | — |
| 2008-10-27 | $20.50 | $58.75 | 29,412,000 | — | — |
| 2008-10-24 | $20.81 | $59.61 | 40,797,600 | — | — |
| 2008-10-23 | $21.53 | $61.69 | 56,321,200 | — | — |
| 2008-10-22 | $22.69 | $65.01 | 31,891,200 | — | — |
| 2008-10-21 | $23.01 | $65.94 | 21,927,000 | — | — |
| 2008-10-20 | $23.23 | $66.56 | 27,773,000 | — | — |
| 2008-10-17 | $22.10 | $63.32 | 42,030,000 | — | — |
| 2008-10-16 | $22.89 | $65.58 | 53,069,400 | — | — |
| 2008-10-15 | $22.11 | $63.34 | 56,256,000 | — | — |
| 2008-10-14 | $21.87 | $62.65 | 57,665,600 | — | — |
| 2008-10-13 | $23.63 | $67.71 | 50,478,400 | — | — |
| 2008-10-10 | $20.75 | $59.45 | 73,567,200 | — | — |
| 2008-10-09 | $21.65 | $62.03 | 46,288,400 | — | — |
| 2008-10-08 | $23.71 | $67.92 | 49,084,200 | — | — |
| 2008-10-07 | $24.65 | $70.63 | 34,820,200 | — | — |
| 2008-10-06 | $25.46 | $72.95 | 46,243,600 | — | — |
| 2008-10-03 | $26.29 | $75.31 | 27,695,800 | — | — |
| 2008-10-02 | $26.80 | $76.79 | 30,669,000 | — | — |
| 2008-10-01 | $27.08 | $77.59 | 29,096,400 | — | — |
| 2008-09-30 | $26.44 | $75.76 | 35,193,200 | — | — |
| 2008-09-29 | $25.51 | $73.11 | 39,031,200 | — | — |
| 2008-09-26 | $26.24 | $75.18 | 27,516,800 | — | — |
| 2008-09-25 | $25.73 | $73.72 | 26,174,800 | — | — |
| 2008-09-24 | $25.09 | $71.90 | 21,740,600 | — | — |
| 2008-09-23 | $25.34 | $72.60 | 25,686,000 | — | — |
| 2008-09-22 | $25.69 | $73.61 | 23,355,200 | — | — |
| 2008-09-19 | $26.36 | $75.53 | 47,807,400 | — | — |
| 2008-09-18 | $26.70 | $76.49 | 40,347,200 | — | — |
| 2008-09-17 | $26.33 | $75.44 | 37,536,000 | — | — |
| 2008-09-16 | $27.42 | $78.58 | 32,829,400 | — | — |
| 2008-09-15 | $27.38 | $78.44 | 32,162,400 | — | — |
| 2008-09-12 | $27.25 | $78.08 | 20,364,200 | — | — |
| 2008-09-11 | $27.08 | $77.58 | 27,409,200 | — | — |
| 2008-09-10 | $26.91 | $76.54 | 24,609,000 | — | — |
| 2008-09-09 | $26.94 | $76.64 | 29,463,600 | — | — |
| 2008-09-08 | $26.69 | $75.93 | 22,306,800 | — | — |
| 2008-09-05 | $25.97 | $73.87 | 18,284,200 | — | — |
| 2008-09-04 | $25.86 | $73.56 | 25,899,000 | — | — |
| 2008-09-03 | $25.83 | $73.49 | 22,448,800 | — | — |
| 2008-09-02 | $25.98 | $73.91 | 25,723,800 | — | — |
| 2008-08-29 | $26.04 | $74.07 | 17,841,200 | — | — |
| 2008-08-28 | $26.56 | $75.56 | 20,861,000 | — | — |
| 2008-08-27 | $26.90 | $76.52 | 13,595,400 | — | — |
| 2008-08-26 | $26.76 | $76.13 | 9,461,400 | — | — |
| 2008-08-25 | $26.79 | $76.20 | 12,329,200 | — | — |
| 2008-08-22 | $27.18 | $77.34 | 14,812,600 | — | — |
| 2008-08-21 | $26.75 | $76.12 | 11,670,800 | — | — |
| 2008-08-20 | $27.17 | $77.31 | 11,033,200 | — | — |
| 2008-08-19 | $27.17 | $77.28 | 16,564,200 | — | — |
| 2008-08-18 | $27.17 | $77.28 | 21,137,600 | — | — |
| 2008-08-15 | $27.53 | $78.32 | 23,892,000 | — | — |
| 2008-08-14 | $27.51 | $78.27 | 15,411,800 | — | — |
| 2008-08-13 | $27.61 | $78.54 | 19,036,800 | — | — |
| 2008-08-12 | $27.40 | $77.94 | 16,690,800 | — | — |
| 2008-08-11 | $27.67 | $78.73 | 14,183,600 | — | — |
| 2008-08-08 | $27.71 | $78.82 | 19,658,200 | — | — |
| 2008-08-07 | $27.00 | $76.83 | 19,928,800 | — | — |
| 2008-08-06 | $27.68 | $78.75 | 20,380,000 | — | — |
| 2008-08-05 | $27.46 | $78.11 | 25,483,200 | — | — |
| 2008-08-04 | $26.95 | $76.67 | 22,279,000 | — | — |
| 2008-08-01 | $26.57 | $75.59 | 33,156,000 | — | — |
| 2008-07-31 | $25.75 | $73.26 | 21,216,800 | — | — |
| 2008-07-30 | $25.66 | $72.99 | 19,487,000 | — | — |
| 2008-07-29 | $25.79 | $73.36 | 16,244,800 | — | — |
| 2008-07-28 | $25.58 | $72.76 | 14,040,000 | — | — |
| 2008-07-25 | $26.03 | $74.05 | 16,853,600 | — | — |
| 2008-07-24 | $25.93 | $73.77 | 21,340,400 | — | — |
| 2008-07-23 | $26.25 | $74.68 | 25,824,200 | — | — |
| 2008-07-22 | $25.67 | $73.04 | 43,142,600 | — | — |
| 2008-07-21 | $24.80 | $70.56 | 21,760,400 | — | — |
| 2008-07-18 | $25.01 | $71.17 | 36,493,800 | — | — |
| 2008-07-17 | $25.17 | $71.61 | 79,214,400 | — | — |
| 2008-07-16 | $26.17 | $74.45 | 27,188,400 | — | — |
| 2008-07-15 | $25.90 | $73.67 | 38,457,400 | — | — |
| 2008-07-14 | $25.48 | $72.49 | 25,123,000 | — | — |
| 2008-07-11 | $25.14 | $71.51 | 26,927,400 | — | — |
| 2008-07-10 | $25.02 | $71.18 | 30,312,600 | — | — |
| 2008-07-09 | $25.45 | $72.39 | 23,205,400 | — | — |
| 2008-07-08 | $25.74 | $73.22 | 26,657,400 | — | — |
| 2008-07-07 | $25.65 | $72.96 | 23,402,400 | — | — |
| 2008-07-03 | $25.74 | $73.23 | 14,904,400 | — | — |
| 2008-07-02 | $25.68 | $73.07 | 32,505,400 | — | — |
| 2008-07-01 | $25.50 | $72.55 | 35,340,600 | — | — |
| 2008-06-30 | $25.99 | $73.94 | 30,142,000 | — | — |
| 2008-06-27 | $25.92 | $73.74 | 35,673,200 | — | — |
| 2008-06-26 | $26.61 | $75.71 | 30,532,200 | — | — |
| 2008-06-25 | $27.05 | $76.96 | 23,750,600 | — | — |
| 2008-06-24 | $26.68 | $75.92 | 21,827,400 | — | — |
| 2008-06-23 | $26.63 | $75.76 | 17,910,600 | — | — |
| 2008-06-20 | $26.83 | $76.33 | 33,273,000 | — | — |
| 2008-06-19 | $26.68 | $75.90 | 25,221,200 | — | — |
| 2008-06-18 | $26.58 | $75.62 | 26,037,200 | — | — |
| 2008-06-17 | $26.98 | $76.76 | 28,668,600 | — | — |
| 2008-06-16 | $27.09 | $77.07 | 35,384,800 | — | — |
| 2008-06-13 | $27.71 | $78.83 | 61,756,600 | — | — |
| 2008-06-12 | $28.57 | $81.28 | 19,044,000 | — | — |
| 2008-06-11 | $28.57 | $81.28 | 23,459,000 | — | — |
| 2008-06-10 | $29.00 | $81.98 | 32,680,000 | — | — |
| 2008-06-09 | $27.93 | $78.94 | 19,351,600 | — | — |
| 2008-06-06 | $27.90 | $78.86 | 24,947,800 | — | — |
| 2008-06-05 | $28.59 | $80.82 | 15,701,400 | — | — |
| 2008-06-04 | $28.35 | $80.13 | 14,971,800 | — | — |
| 2008-06-03 | $28.20 | $79.70 | 18,839,800 | — | — |
| 2008-06-02 | $28.50 | $80.55 | 19,121,200 | — | — |
| 2008-05-30 | $28.63 | $80.92 | 26,831,600 | — | — |
| 2008-05-29 | $28.93 | $81.78 | 24,705,200 | — | — |
| 2008-05-28 | $28.72 | $81.17 | 24,045,600 | — | — |
| 2008-05-27 | $29.30 | $82.80 | 15,614,200 | — | — |
| 2008-05-23 | $29.32 | $82.85 | 30,583,000 | — | — |
| 2008-05-22 | $29.14 | $82.35 | 25,230,600 | — | — |
| 2008-05-21 | $28.33 | $80.06 | 25,203,800 | — | — |
| 2008-05-20 | $28.55 | $80.68 | 17,955,200 | — | — |
| 2008-05-19 | $28.76 | $81.29 | 20,009,200 | — | — |
| 2008-05-16 | $28.54 | $80.65 | 17,961,000 | — | — |
| 2008-05-15 | $28.50 | $80.57 | 16,503,200 | — | — |
| 2008-05-14 | $28.27 | $79.90 | 20,732,200 | — | — |
| 2008-05-13 | $28.25 | $79.84 | 20,876,800 | — | — |
| 2008-05-12 | $28.20 | $79.70 | 17,243,400 | — | — |
| 2008-05-09 | $28.08 | $79.35 | 20,830,000 | — | — |
| 2008-05-08 | $28.15 | $79.55 | 28,002,800 | — | — |
| 2008-05-07 | $28.51 | $80.59 | 29,866,200 | — | — |
| 2008-05-06 | $29.14 | $82.35 | 13,390,400 | — | — |
| 2008-05-05 | $29.19 | $82.50 | 14,121,400 | — | — |
| 2008-05-02 | $29.39 | $83.05 | 16,519,000 | — | — |
| 2008-05-01 | $29.55 | $83.50 | 15,127,600 | — | — |
| 2008-04-30 | $29.43 | $83.19 | 23,359,200 | — | — |
| 2008-04-29 | $29.36 | $82.98 | 14,869,000 | — | — |
| 2008-04-28 | $29.49 | $83.35 | 16,098,000 | — | — |
| 2008-04-25 | $29.67 | $83.84 | 18,802,400 | — | — |
| 2008-04-24 | $30.13 | $85.14 | 12,836,600 | — | — |
| 2008-04-23 | $30.16 | $85.24 | 18,987,200 | — | — |
| 2008-04-22 | $29.95 | $84.63 | 17,274,000 | — | — |
| 2008-04-21 | $30.17 | $85.28 | 12,428,800 | — | — |
| 2008-04-18 | $30.06 | $84.95 | 22,254,200 | — | — |
| 2008-04-17 | $30.34 | $85.75 | 16,659,800 | — | — |
| 2008-04-16 | $30.58 | $86.42 | 23,117,600 | — | — |
| 2008-04-15 | $30.47 | $86.12 | 23,441,800 | — | — |
| 2008-04-14 | $30.50 | $86.20 | 20,029,600 | — | — |
| 2008-04-11 | $30.15 | $85.20 | 15,567,600 | — | — |
| 2008-04-10 | $30.67 | $86.67 | 14,842,200 | — | — |
| 2008-04-09 | $30.39 | $85.89 | 12,995,600 | — | — |
| 2008-04-08 | $30.25 | $85.51 | 19,942,800 | — | — |
| 2008-04-07 | $30.18 | $85.31 | 16,193,200 | — | — |
| 2008-04-04 | $30.13 | $85.14 | 15,262,800 | — | — |
| 2008-04-03 | $30.28 | $85.58 | 16,176,200 | — | — |
| 2008-04-02 | $30.23 | $85.44 | 18,167,000 | — | — |
| 2008-04-01 | $30.72 | $86.83 | 25,873,200 | — | — |
| 2008-03-31 | $30.43 | $86.02 | 18,541,400 | — | — |
| 2008-03-28 | $30.47 | $86.12 | 13,671,600 | — | — |
| 2008-03-27 | $30.66 | $86.64 | 16,830,400 | — | — |
| 2008-03-26 | $30.58 | $86.42 | 16,547,800 | — | — |
| 2008-03-25 | $30.71 | $86.78 | 15,298,200 | — | — |
| 2008-03-24 | $30.59 | $86.46 | 14,037,600 | — | — |
| 2008-03-20 | $30.52 | $86.26 | 31,028,600 | — | — |
| 2008-03-19 | $29.98 | $84.73 | 23,258,600 | — | — |
| 2008-03-18 | $29.71 | $83.96 | 18,364,800 | — | — |
| 2008-03-17 | $28.84 | $81.53 | 21,630,200 | — | — |
| 2008-03-14 | $28.76 | $81.30 | 26,531,400 | — | — |
| 2008-03-13 | $29.47 | $83.28 | 17,542,000 | — | — |
| 2008-03-12 | $29.59 | $83.65 | 22,601,200 | — | — |
| 2008-03-11 | $29.74 | $83.50 | 29,836,200 | — | — |
| 2008-03-10 | $29.33 | $82.37 | 18,909,600 | — | — |
| 2008-03-07 | $29.42 | $82.63 | 18,332,600 | — | — |
| 2008-03-06 | $29.55 | $82.98 | 14,563,200 | — | — |
| 2008-03-05 | $29.84 | $83.80 | 16,079,400 | — | — |
| 2008-03-04 | $29.68 | $83.36 | 20,105,800 | — | — |
| 2008-03-03 | $29.51 | $82.87 | 12,492,600 | — | — |
| 2008-02-29 | $29.23 | $82.09 | 15,967,400 | — | — |
| 2008-02-28 | $29.73 | $83.49 | 15,436,000 | — | — |
| 2008-02-27 | $30.03 | $84.32 | 19,804,800 | — | — |
| 2008-02-26 | $29.76 | $83.57 | 16,807,800 | — | — |
| 2008-02-25 | $29.39 | $82.52 | 16,020,800 | — | — |
| 2008-02-22 | $29.13 | $81.81 | 14,768,400 | — | — |
| 2008-02-21 | $29.00 | $81.43 | 17,465,200 | — | — |
| 2008-02-20 | $29.12 | $81.76 | 14,832,000 | — | — |
| 2008-02-19 | $29.05 | $81.58 | 17,218,000 | — | — |
| 2008-02-15 | $29.38 | $82.51 | 20,761,400 | — | — |
| 2008-02-14 | $29.28 | $82.21 | 25,045,400 | — | — |
| 2008-02-13 | $29.70 | $83.39 | 29,032,000 | — | — |
| 2008-02-12 | $29.96 | $84.14 | 23,823,800 | — | — |
| 2008-02-11 | $29.75 | $83.55 | 13,635,800 | — | — |
| 2008-02-08 | $29.63 | $83.20 | 20,221,800 | — | — |
| 2008-02-07 | $29.23 | $82.07 | 23,313,200 | — | — |
| 2008-02-06 | $28.86 | $81.03 | 16,816,400 | — | — |
| 2008-02-05 | $28.70 | $80.60 | 24,709,600 | — | — |
| 2008-02-04 | $29.32 | $82.32 | 15,315,800 | — | — |
| 2008-02-01 | $29.63 | $83.21 | 16,520,200 | — | — |
| 2008-01-31 | $29.50 | $82.84 | 24,041,800 | — | — |
| 2008-01-30 | $28.89 | $81.12 | 23,066,800 | — | — |
| 2008-01-29 | $29.28 | $82.21 | 26,833,600 | — | — |
| 2008-01-28 | $29.71 | $83.42 | 18,341,400 | — | — |
| 2008-01-25 | $29.21 | $82.02 | 25,926,400 | — | — |
| 2008-01-24 | $29.94 | $84.08 | 30,700,600 | — | — |
| 2008-01-23 | $29.43 | $82.66 | 32,257,400 | — | — |
| 2008-01-22 | $29.40 | $82.55 | 37,369,800 | — | — |
| 2008-01-18 | $30.37 | $85.29 | 33,758,200 | — | — |
| 2008-01-17 | $31.02 | $87.11 | 37,273,000 | — | — |
| 2008-01-16 | $31.33 | $87.97 | 25,334,000 | — | — |
| 2008-01-15 | $31.81 | $89.32 | 22,999,400 | — | — |
| 2008-01-14 | $32.15 | $90.29 | 22,931,400 | — | — |
| 2008-01-11 | $31.89 | $89.54 | 32,147,800 | — | — |
| 2008-01-10 | $32.78 | $92.06 | 28,944,200 | — | — |
| 2008-01-09 | $32.63 | $91.65 | 35,949,600 | — | — |
| 2008-01-08 | $31.79 | $89.26 | 20,883,200 | — | — |
| 2008-01-07 | $31.66 | $88.90 | 23,782,000 | — | — |
| 2008-01-04 | $30.92 | $86.85 | 18,027,400 | — | — |
| 2008-01-03 | $30.87 | $86.68 | 13,902,600 | — | — |
| 2008-01-02 | $30.55 | $85.78 | 15,453,800 | — | — |