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 | $27.33 | $37.49 | 1,311,600 | — | — |
| 2008-12-30 | $26.86 | $36.84 | 1,672,800 | — | — |
| 2008-12-29 | $26.70 | $36.62 | 1,400,500 | — | — |
| 2008-12-26 | $26.68 | $36.59 | 948,500 | — | — |
| 2008-12-24 | $26.55 | $36.42 | 898,900 | — | — |
| 2008-12-23 | $26.18 | $35.91 | 1,579,900 | — | — |
| 2008-12-22 | $25.96 | $35.61 | 1,614,800 | — | — |
| 2008-12-19 | $25.91 | $35.54 | 1,949,400 | — | — |
| 2008-12-18 | $25.67 | $35.21 | 1,913,000 | — | — |
| 2008-12-17 | $25.46 | $34.92 | 1,912,700 | — | — |
| 2008-12-16 | $25.54 | $35.03 | 1,933,400 | — | — |
| 2008-12-15 | $23.86 | $32.73 | 2,723,100 | — | — |
| 2008-12-12 | $24.94 | $34.21 | 1,991,600 | — | — |
| 2008-12-11 | $25.41 | $34.85 | 1,474,200 | — | — |
| 2008-12-10 | $26.41 | $36.22 | 1,697,300 | — | — |
| 2008-12-09 | $26.15 | $35.87 | 2,083,900 | — | — |
| 2008-12-08 | $26.22 | $35.96 | 1,942,500 | — | — |
| 2008-12-05 | $26.10 | $35.80 | 1,787,300 | — | — |
| 2008-12-04 | $25.30 | $34.70 | 1,566,800 | — | — |
| 2008-12-03 | $26.65 | $36.55 | 1,971,600 | — | — |
| 2008-12-02 | $26.02 | $35.69 | 2,981,200 | — | — |
| 2008-12-01 | $24.43 | $33.51 | 2,644,200 | — | — |
| 2008-11-28 | $26.56 | $36.43 | 1,450,200 | — | — |
| 2008-11-26 | $27.33 | $36.53 | 2,046,100 | — | — |
| 2008-11-25 | $26.30 | $35.15 | 5,072,400 | — | — |
| 2008-11-24 | $24.50 | $32.74 | 3,169,600 | — | — |
| 2008-11-21 | $22.01 | $29.42 | 4,138,600 | — | — |
| 2008-11-20 | $21.81 | $29.15 | 3,207,000 | — | — |
| 2008-11-19 | $23.86 | $31.89 | 2,204,000 | — | — |
| 2008-11-18 | $25.89 | $34.60 | 2,767,900 | — | — |
| 2008-11-17 | $25.75 | $34.41 | 2,142,400 | — | — |
| 2008-11-14 | $25.25 | $33.75 | 2,332,900 | — | — |
| 2008-11-13 | $26.26 | $35.10 | 2,987,600 | — | — |
| 2008-11-12 | $24.79 | $33.13 | 2,534,600 | — | — |
| 2008-11-11 | $24.86 | $33.22 | 1,597,100 | — | — |
| 2008-11-10 | $25.69 | $34.33 | 1,417,000 | — | — |
| 2008-11-07 | $26.42 | $35.31 | 1,720,800 | — | — |
| 2008-11-06 | $25.18 | $33.65 | 2,268,000 | — | — |
| 2008-11-05 | $26.80 | $35.82 | 1,577,600 | — | — |
| 2008-11-04 | $27.67 | $36.98 | 3,765,800 | — | — |
| 2008-11-03 | $27.44 | $36.67 | 2,919,600 | — | — |
| 2008-10-31 | $25.11 | $33.56 | 4,372,500 | — | — |
| 2008-10-30 | $23.96 | $32.02 | 5,764,100 | — | — |
| 2008-10-29 | $25.32 | $33.84 | 3,044,600 | — | — |
| 2008-10-28 | $27.81 | $37.17 | 4,508,900 | — | — |
| 2008-10-27 | $25.62 | $34.24 | 3,970,100 | — | — |
| 2008-10-24 | $29.50 | $39.43 | 2,796,800 | — | — |
| 2008-10-23 | $31.08 | $41.54 | 1,613,200 | — | — |
| 2008-10-22 | $31.79 | $42.49 | 2,125,200 | — | — |
| 2008-10-21 | $33.38 | $44.61 | 1,969,200 | — | — |
| 2008-10-20 | $33.98 | $45.41 | 838,500 | — | — |
| 2008-10-17 | $32.48 | $43.41 | 1,640,800 | — | — |
| 2008-10-16 | $32.38 | $43.27 | 1,631,500 | — | — |
| 2008-10-15 | $32.26 | $43.11 | 1,223,100 | — | — |
| 2008-10-14 | $35.05 | $46.84 | 2,113,400 | — | — |
| 2008-10-13 | $33.38 | $44.61 | 1,635,100 | — | — |
| 2008-10-10 | $30.28 | $40.47 | 2,749,100 | — | — |
| 2008-10-09 | $32.10 | $42.90 | 3,132,500 | — | — |
| 2008-10-08 | $35.03 | $46.82 | 2,689,400 | — | — |
| 2008-10-07 | $35.50 | $47.44 | 2,416,100 | — | — |
| 2008-10-06 | $36.27 | $48.47 | 2,672,100 | — | — |
| 2008-10-03 | $37.56 | $50.20 | 2,068,200 | — | — |
| 2008-10-02 | $37.32 | $49.88 | 1,498,000 | — | — |
| 2008-10-01 | $37.67 | $50.34 | 1,219,900 | — | — |
| 2008-09-30 | $36.65 | $48.98 | 1,382,200 | — | — |
| 2008-09-29 | $37.13 | $49.62 | 1,567,300 | — | — |
| 2008-09-26 | $38.74 | $51.77 | 607,800 | — | — |
| 2008-09-25 | $38.45 | $51.39 | 843,900 | — | — |
| 2008-09-24 | $37.15 | $49.65 | 762,000 | — | — |
| 2008-09-23 | $36.93 | $49.35 | 997,600 | — | — |
| 2008-09-22 | $37.11 | $49.60 | 769,700 | — | — |
| 2008-09-19 | $38.32 | $51.21 | 1,457,000 | — | — |
| 2008-09-18 | $38.03 | $50.83 | 1,828,100 | — | — |
| 2008-09-17 | $36.81 | $49.19 | 1,542,000 | — | — |
| 2008-09-16 | $38.56 | $51.53 | 1,618,500 | — | — |
| 2008-09-15 | $38.88 | $51.96 | 906,900 | — | — |
| 2008-09-12 | $39.96 | $53.40 | 1,187,600 | — | — |
| 2008-09-11 | $39.69 | $53.04 | 1,704,400 | — | — |
| 2008-09-10 | $39.64 | $52.98 | 1,272,400 | — | — |
| 2008-09-09 | $39.59 | $52.91 | 1,880,700 | — | — |
| 2008-09-08 | $40.15 | $53.66 | 1,970,000 | — | — |
| 2008-09-05 | $38.39 | $51.31 | 1,610,600 | — | — |
| 2008-09-04 | $39.54 | $51.91 | 2,039,200 | — | — |
| 2008-09-03 | $39.61 | $52.00 | 1,683,800 | — | — |
| 2008-09-02 | $39.03 | $51.24 | 1,253,600 | — | — |
| 2008-08-29 | $38.63 | $50.71 | 885,500 | — | — |
| 2008-08-28 | $38.65 | $50.74 | 937,100 | — | — |
| 2008-08-27 | $38.08 | $49.99 | 856,600 | — | — |
| 2008-08-26 | $37.39 | $49.09 | 825,700 | — | — |
| 2008-08-25 | $37.43 | $49.14 | 786,100 | — | — |
| 2008-08-22 | $37.93 | $49.79 | 529,400 | — | — |
| 2008-08-21 | $37.42 | $49.12 | 610,100 | — | — |
| 2008-08-20 | $37.37 | $49.06 | 880,300 | — | — |
| 2008-08-19 | $37.15 | $48.77 | 1,761,600 | — | — |
| 2008-08-18 | $37.76 | $49.57 | 1,068,200 | — | — |
| 2008-08-15 | $38.34 | $50.33 | 698,500 | — | — |
| 2008-08-14 | $37.75 | $49.56 | 1,038,600 | — | — |
| 2008-08-13 | $37.45 | $49.16 | 1,558,300 | — | — |
| 2008-08-12 | $38.06 | $49.96 | 1,462,300 | — | — |
| 2008-08-11 | $38.49 | $50.53 | 1,205,400 | — | — |
| 2008-08-08 | $37.54 | $49.28 | 1,221,600 | — | — |
| 2008-08-07 | $37.41 | $49.11 | 1,237,000 | — | — |
| 2008-08-06 | $37.99 | $49.87 | 1,649,900 | — | — |
| 2008-08-05 | $36.80 | $48.31 | 1,631,000 | — | — |
| 2008-08-04 | $36.06 | $47.34 | 1,529,000 | — | — |
| 2008-08-01 | $36.22 | $47.55 | 1,365,900 | — | — |
| 2008-07-31 | $37.19 | $48.82 | 1,976,700 | — | — |
| 2008-07-30 | $36.84 | $48.36 | 1,173,100 | — | — |
| 2008-07-29 | $36.26 | $47.60 | 1,540,600 | — | — |
| 2008-07-28 | $35.71 | $46.88 | 1,621,500 | — | — |
| 2008-07-25 | $36.06 | $47.34 | 1,298,100 | — | — |
| 2008-07-24 | $36.47 | $47.88 | 1,802,600 | — | — |
| 2008-07-23 | $37.31 | $48.98 | 1,713,500 | — | — |
| 2008-07-22 | $37.14 | $48.76 | 1,159,200 | — | — |
| 2008-07-21 | $36.64 | $48.10 | 1,373,300 | — | — |
| 2008-07-18 | $36.41 | $47.80 | 1,303,800 | — | — |
| 2008-07-17 | $35.99 | $47.25 | 1,803,500 | — | — |
| 2008-07-16 | $35.85 | $47.06 | 1,296,000 | — | — |
| 2008-07-15 | $35.47 | $46.56 | 1,949,100 | — | — |
| 2008-07-14 | $34.76 | $45.63 | 1,247,400 | — | — |
| 2008-07-11 | $34.55 | $45.36 | 1,891,600 | — | — |
| 2008-07-10 | $35.04 | $46.00 | 1,323,100 | — | — |
| 2008-07-09 | $34.59 | $45.41 | 1,797,500 | — | — |
| 2008-07-08 | $35.06 | $46.03 | 2,092,700 | — | — |
| 2008-07-07 | $34.61 | $45.44 | 1,832,700 | — | — |
| 2008-07-03 | $34.47 | $45.25 | 1,108,300 | — | — |
| 2008-07-02 | $34.46 | $45.24 | 2,530,800 | — | — |
| 2008-07-01 | $35.93 | $46.34 | 2,556,000 | — | — |
| 2008-06-30 | $35.59 | $45.90 | 2,059,900 | — | — |
| 2008-06-27 | $35.49 | $45.77 | 2,187,900 | — | — |
| 2008-06-26 | $36.14 | $46.61 | 2,286,900 | — | — |
| 2008-06-25 | $36.29 | $46.80 | 2,916,600 | — | — |
| 2008-06-24 | $36.78 | $47.43 | 6,870,400 | — | — |
| 2008-06-23 | $31.25 | $40.30 | 799,600 | — | — |
| 2008-06-20 | $31.04 | $40.03 | 1,400,700 | — | — |
| 2008-06-19 | $32.01 | $41.28 | 813,600 | — | — |
| 2008-06-18 | $31.97 | $41.23 | 1,188,400 | — | — |
| 2008-06-17 | $32.43 | $41.82 | 873,500 | — | — |
| 2008-06-16 | $32.81 | $42.31 | 1,189,900 | — | — |
| 2008-06-13 | $32.51 | $41.93 | 1,830,500 | — | — |
| 2008-06-12 | $32.30 | $41.66 | 3,231,600 | — | — |
| 2008-06-11 | $34.56 | $44.57 | 1,551,700 | — | — |
| 2008-06-10 | $35.65 | $45.98 | 1,496,200 | — | — |
| 2008-06-09 | $35.83 | $46.21 | 826,000 | — | — |
| 2008-06-06 | $35.92 | $46.24 | 1,044,700 | — | — |
| 2008-06-05 | $36.77 | $47.33 | 1,122,100 | — | — |
| 2008-06-04 | $35.97 | $46.30 | 937,300 | — | — |
| 2008-06-03 | $35.61 | $45.84 | 1,170,900 | — | — |
| 2008-06-02 | $35.40 | $45.57 | 1,006,800 | — | — |
| 2008-05-30 | $35.41 | $45.58 | 712,200 | — | — |
| 2008-05-29 | $35.96 | $46.29 | 897,600 | — | — |
| 2008-05-28 | $35.27 | $45.40 | 756,400 | — | — |
| 2008-05-27 | $35.03 | $45.09 | 1,032,800 | — | — |
| 2008-05-23 | $34.78 | $44.77 | 648,500 | — | — |
| 2008-05-22 | $35.11 | $45.20 | 940,800 | — | — |
| 2008-05-21 | $35.11 | $45.20 | 1,229,500 | — | — |
| 2008-05-20 | $34.96 | $45.00 | 751,400 | — | — |
| 2008-05-19 | $35.54 | $45.75 | 733,600 | — | — |
| 2008-05-16 | $35.70 | $45.95 | 771,000 | — | — |
| 2008-05-15 | $35.99 | $46.33 | 805,500 | — | — |
| 2008-05-14 | $35.99 | $46.33 | 1,063,800 | — | — |
| 2008-05-13 | $35.58 | $45.80 | 903,600 | — | — |
| 2008-05-12 | $35.57 | $45.79 | 713,500 | — | — |
| 2008-05-09 | $35.49 | $45.68 | 812,200 | — | — |
| 2008-05-08 | $34.96 | $45.00 | 1,175,900 | — | — |
| 2008-05-07 | $35.32 | $45.47 | 1,064,300 | — | — |
| 2008-05-06 | $35.71 | $45.97 | 842,200 | — | — |
| 2008-05-05 | $35.37 | $45.53 | 1,043,600 | — | — |
| 2008-05-02 | $35.64 | $45.88 | 1,256,700 | — | — |
| 2008-05-01 | $35.93 | $46.25 | 3,858,600 | — | — |
| 2008-04-30 | $32.45 | $41.77 | 1,215,900 | — | — |
| 2008-04-29 | $32.56 | $41.91 | 990,800 | — | — |
| 2008-04-28 | $32.45 | $41.77 | 1,184,900 | — | — |
| 2008-04-25 | $31.77 | $40.90 | 966,600 | — | — |
| 2008-04-24 | $31.64 | $40.73 | 986,400 | — | — |
| 2008-04-23 | $31.71 | $40.82 | 969,700 | — | — |
| 2008-04-22 | $31.60 | $40.68 | 1,121,700 | — | — |
| 2008-04-21 | $32.44 | $41.76 | 771,400 | — | — |
| 2008-04-18 | $32.50 | $41.84 | 2,600,800 | — | — |
| 2008-04-17 | $31.00 | $39.90 | 747,900 | — | — |
| 2008-04-16 | $31.49 | $40.54 | 964,900 | — | — |
| 2008-04-15 | $30.88 | $39.75 | 1,193,500 | — | — |
| 2008-04-14 | $30.91 | $39.79 | 805,100 | — | — |
| 2008-04-11 | $31.24 | $40.21 | 915,800 | — | — |
| 2008-04-10 | $31.31 | $40.30 | 821,300 | — | — |
| 2008-04-09 | $31.73 | $40.84 | 1,119,400 | — | — |
| 2008-04-08 | $32.36 | $41.66 | 1,089,400 | — | — |
| 2008-04-07 | $33.22 | $42.76 | 620,300 | — | — |
| 2008-04-04 | $32.84 | $42.27 | 946,900 | — | — |
| 2008-04-03 | $33.47 | $43.08 | 948,400 | — | — |
| 2008-04-02 | $33.14 | $42.66 | 1,030,300 | — | — |
| 2008-04-01 | $33.75 | $43.44 | 904,100 | — | — |
| 2008-03-31 | $33.24 | $42.79 | 776,700 | — | — |
| 2008-03-28 | $33.05 | $42.54 | 943,600 | — | — |
| 2008-03-27 | $33.53 | $43.16 | 732,900 | — | — |
| 2008-03-26 | $34.22 | $44.05 | 932,300 | — | — |
| 2008-03-25 | $34.86 | $44.87 | 1,121,600 | — | — |
| 2008-03-24 | $34.90 | $44.93 | 993,400 | — | — |
| 2008-03-20 | $33.78 | $43.48 | 1,919,400 | — | — |
| 2008-03-19 | $33.34 | $42.92 | 1,192,400 | — | — |
| 2008-03-18 | $34.05 | $43.83 | 1,466,800 | — | — |
| 2008-03-17 | $33.91 | $43.65 | 1,635,100 | — | — |
| 2008-03-14 | $33.33 | $42.90 | 1,308,200 | — | — |
| 2008-03-13 | $33.83 | $43.55 | 995,400 | — | — |
| 2008-03-12 | $33.71 | $43.39 | 1,072,200 | — | — |
| 2008-03-11 | $34.22 | $44.05 | 983,400 | — | — |
| 2008-03-10 | $33.53 | $43.16 | 992,100 | — | — |
| 2008-03-07 | $34.21 | $44.04 | 1,107,600 | — | — |
| 2008-03-06 | $34.45 | $44.35 | 883,600 | — | — |
| 2008-03-05 | $35.43 | $45.52 | 983,000 | — | — |
| 2008-03-04 | $35.33 | $45.39 | 1,330,600 | — | — |
| 2008-03-03 | $35.82 | $46.02 | 1,249,600 | — | — |
| 2008-02-29 | $36.19 | $46.50 | 1,154,800 | — | — |
| 2008-02-28 | $37.45 | $48.12 | 1,069,600 | — | — |
| 2008-02-27 | $36.98 | $47.51 | 1,269,900 | — | — |
| 2008-02-26 | $38.28 | $49.18 | 1,880,300 | — | — |
| 2008-02-25 | $37.32 | $47.95 | 1,269,600 | — | — |
| 2008-02-22 | $36.69 | $47.14 | 1,051,700 | — | — |
| 2008-02-21 | $36.51 | $46.91 | 1,281,500 | — | — |
| 2008-02-20 | $37.34 | $47.97 | 1,632,200 | — | — |
| 2008-02-19 | $37.49 | $48.17 | 2,074,700 | — | — |
| 2008-02-15 | $39.57 | $50.84 | 1,925,300 | — | — |
| 2008-02-14 | $38.57 | $49.55 | 3,045,100 | — | — |
| 2008-02-13 | $36.96 | $47.49 | 1,098,800 | — | — |
| 2008-02-12 | $36.31 | $46.65 | 1,471,700 | — | — |
| 2008-02-11 | $35.73 | $45.91 | 609,200 | — | — |
| 2008-02-08 | $35.80 | $46.00 | 869,000 | — | — |
| 2008-02-07 | $35.54 | $45.66 | 1,179,800 | — | — |
| 2008-02-06 | $35.94 | $46.18 | 1,397,300 | — | — |
| 2008-02-05 | $35.89 | $46.11 | 1,162,100 | — | — |
| 2008-02-04 | $36.88 | $47.38 | 796,400 | — | — |
| 2008-02-01 | $37.04 | $47.59 | 1,243,300 | — | — |
| 2008-01-31 | $36.82 | $47.31 | 1,693,900 | — | — |
| 2008-01-30 | $35.76 | $45.94 | 1,699,700 | — | — |
| 2008-01-29 | $35.23 | $45.26 | 1,135,000 | — | — |
| 2008-01-28 | $34.72 | $44.61 | 1,519,500 | — | — |
| 2008-01-25 | $34.49 | $44.31 | 1,322,100 | — | — |
| 2008-01-24 | $33.43 | $42.95 | 1,132,800 | — | — |
| 2008-01-23 | $33.48 | $43.01 | 2,621,500 | — | — |
| 2008-01-22 | $33.93 | $43.59 | 2,038,800 | — | — |
| 2008-01-18 | $34.35 | $44.13 | 2,034,800 | — | — |
| 2008-01-17 | $34.86 | $44.79 | 1,530,600 | — | — |
| 2008-01-16 | $34.99 | $44.95 | 1,851,800 | — | — |
| 2008-01-15 | $35.20 | $45.22 | 1,150,400 | — | — |
| 2008-01-14 | $36.05 | $46.32 | 1,215,100 | — | — |
| 2008-01-11 | $35.96 | $46.20 | 1,052,800 | — | — |
| 2008-01-10 | $36.60 | $47.02 | 2,606,700 | — | — |
| 2008-01-09 | $36.41 | $46.78 | 4,721,000 | — | — |
| 2008-01-08 | $39.32 | $50.52 | 1,841,300 | — | — |
| 2008-01-07 | $41.58 | $53.42 | 1,419,000 | — | — |
| 2008-01-04 | $40.19 | $51.64 | 1,292,100 | — | — |
| 2008-01-03 | $40.92 | $52.57 | 1,091,400 | — | — |
| 2008-01-02 | $40.77 | $52.38 | 982,900 | — | — |