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 | $29.01 | $83.76 | 12,601,362 | — | — |
| 2008-12-30 | $28.24 | $81.55 | 11,546,130 | — | — |
| 2008-12-29 | $27.00 | $77.97 | 13,581,032 | — | — |
| 2008-12-26 | $27.67 | $79.90 | 4,039,726 | — | — |
| 2008-12-24 | $27.93 | $80.64 | 3,538,258 | — | — |
| 2008-12-23 | $28.06 | $81.03 | 19,325,120 | — | — |
| 2008-12-22 | $27.76 | $80.15 | 17,876,784 | — | — |
| 2008-12-19 | $27.25 | $78.69 | 27,899,751 | — | — |
| 2008-12-18 | $26.47 | $76.43 | 19,715,290 | — | — |
| 2008-12-17 | $25.88 | $74.72 | 14,852,151 | — | — |
| 2008-12-16 | $26.63 | $76.89 | 16,542,680 | — | — |
| 2008-12-15 | $25.38 | $73.29 | 13,112,471 | — | — |
| 2008-12-12 | $25.80 | $74.50 | 13,955,063 | — | — |
| 2008-12-11 | $25.23 | $72.84 | 13,150,828 | — | — |
| 2008-12-10 | $25.74 | $74.33 | 13,838,735 | — | — |
| 2008-12-09 | $25.10 | $72.49 | 20,390,936 | — | — |
| 2008-12-08 | $25.76 | $74.39 | 16,085,018 | — | — |
| 2008-12-05 | $25.28 | $72.98 | 24,317,582 | — | — |
| 2008-12-04 | $23.85 | $68.88 | 21,624,222 | — | — |
| 2008-12-03 | $25.25 | $72.90 | 15,567,516 | — | — |
| 2008-12-02 | $25.46 | $72.46 | 16,288,121 | — | — |
| 2008-12-01 | $23.71 | $67.49 | 15,388,518 | — | — |
| 2008-11-28 | $25.50 | $72.57 | 6,205,522 | — | — |
| 2008-11-26 | $25.10 | $71.45 | 13,383,484 | — | — |
| 2008-11-25 | $24.63 | $70.10 | 14,305,095 | — | — |
| 2008-11-24 | $24.27 | $69.09 | 17,992,588 | — | — |
| 2008-11-21 | $23.28 | $66.27 | 25,517,962 | — | — |
| 2008-11-20 | $22.48 | $63.99 | 24,342,525 | — | — |
| 2008-11-19 | $24.15 | $68.74 | 16,291,789 | — | — |
| 2008-11-18 | $24.93 | $70.97 | 19,086,490 | — | — |
| 2008-11-17 | $24.80 | $70.59 | 12,557,346 | — | — |
| 2008-11-14 | $26.08 | $74.22 | 16,958,736 | — | — |
| 2008-11-13 | $27.22 | $77.48 | 20,931,390 | — | — |
| 2008-11-12 | $25.50 | $72.57 | 13,757,830 | — | — |
| 2008-11-11 | $26.29 | $74.82 | 12,315,991 | — | — |
| 2008-11-10 | $26.63 | $75.80 | 13,801,217 | — | — |
| 2008-11-07 | $27.60 | $78.54 | 11,336,321 | — | — |
| 2008-11-06 | $26.58 | $75.66 | 20,313,594 | — | — |
| 2008-11-05 | $27.40 | $78.00 | 15,375,732 | — | — |
| 2008-11-04 | $29.70 | $84.54 | 15,302,896 | — | — |
| 2008-11-03 | $28.60 | $81.39 | 12,403,394 | — | — |
| 2008-10-31 | $29.53 | $84.06 | 17,296,087 | — | — |
| 2008-10-30 | $28.81 | $81.99 | 16,199,355 | — | — |
| 2008-10-29 | $27.37 | $77.89 | 19,345,242 | — | — |
| 2008-10-28 | $28.33 | $80.63 | 24,089,223 | — | — |
| 2008-10-27 | $25.59 | $72.84 | 17,051,170 | — | — |
| 2008-10-24 | $26.10 | $74.28 | 18,036,604 | — | — |
| 2008-10-23 | $27.53 | $78.35 | 23,369,352 | — | — |
| 2008-10-22 | $26.73 | $76.07 | 21,661,636 | — | — |
| 2008-10-21 | $28.60 | $81.39 | 14,933,371 | — | — |
| 2008-10-20 | $29.58 | $84.19 | 28,478,981 | — | — |
| 2008-10-17 | $27.19 | $77.40 | 24,122,654 | — | — |
| 2008-10-16 | $26.90 | $76.56 | 20,571,926 | — | — |
| 2008-10-15 | $25.34 | $72.13 | 19,094,665 | — | — |
| 2008-10-14 | $27.80 | $79.11 | 20,725,248 | — | — |
| 2008-10-13 | $28.07 | $79.90 | 21,405,819 | — | — |
| 2008-10-10 | $25.03 | $71.24 | 40,341,398 | — | — |
| 2008-10-09 | $25.01 | $71.18 | 26,672,124 | — | — |
| 2008-10-08 | $27.21 | $77.46 | 23,559,250 | — | — |
| 2008-10-07 | $27.60 | $78.54 | 21,661,531 | — | — |
| 2008-10-06 | $28.66 | $81.58 | 24,766,126 | — | — |
| 2008-10-03 | $30.32 | $86.31 | 18,125,684 | — | — |
| 2008-10-02 | $29.68 | $84.46 | 18,309,608 | — | — |
| 2008-10-01 | $30.62 | $87.15 | 14,831,191 | — | — |
| 2008-09-30 | $30.11 | $85.71 | 15,752,174 | — | — |
| 2008-09-29 | $28.95 | $82.40 | 25,067,846 | — | — |
| 2008-09-26 | $30.65 | $87.23 | 13,415,343 | — | — |
| 2008-09-25 | $30.89 | $87.91 | 16,323,648 | — | — |
| 2008-09-24 | $30.03 | $85.47 | 11,903,079 | — | — |
| 2008-09-23 | $29.34 | $83.51 | 18,463,454 | — | — |
| 2008-09-22 | $30.01 | $85.41 | 12,337,894 | — | — |
| 2008-09-19 | $30.38 | $86.47 | 26,693,294 | — | — |
| 2008-09-18 | $30.47 | $86.72 | 20,807,202 | — | — |
| 2008-09-17 | $29.70 | $84.54 | 23,541,853 | — | — |
| 2008-09-16 | $30.80 | $87.67 | 22,961,994 | — | — |
| 2008-09-15 | $31.22 | $88.86 | 16,216,123 | — | — |
| 2008-09-12 | $32.27 | $91.85 | 11,515,005 | — | — |
| 2008-09-11 | $32.43 | $92.31 | 17,416,607 | — | — |
| 2008-09-10 | $31.98 | $91.04 | 18,333,083 | — | — |
| 2008-09-09 | $32.77 | $93.26 | 15,416,290 | — | — |
| 2008-09-08 | $33.85 | $96.36 | 17,110,277 | — | — |
| 2008-09-05 | $32.73 | $93.15 | 16,092,774 | — | — |
| 2008-09-04 | $32.60 | $92.80 | 14,468,374 | — | — |
| 2008-09-03 | $33.08 | $94.16 | 9,457,781 | — | — |
| 2008-09-02 | $33.23 | $93.56 | 18,179,132 | — | — |
| 2008-08-29 | $34.04 | $95.82 | 12,124,417 | — | — |
| 2008-08-28 | $34.73 | $97.78 | 9,808,546 | — | — |
| 2008-08-27 | $34.09 | $95.98 | 8,385,258 | — | — |
| 2008-08-26 | $33.80 | $95.15 | 13,519,410 | — | — |
| 2008-08-25 | $33.40 | $94.02 | 11,772,708 | — | — |
| 2008-08-22 | $33.65 | $94.74 | 10,114,038 | — | — |
| 2008-08-21 | $33.23 | $93.53 | 14,778,582 | — | — |
| 2008-08-20 | $33.34 | $93.86 | 10,150,614 | — | — |
| 2008-08-19 | $33.64 | $94.69 | 10,759,921 | — | — |
| 2008-08-18 | $34.07 | $95.93 | 8,298,064 | — | — |
| 2008-08-15 | $34.50 | $97.13 | 9,323,532 | — | — |
| 2008-08-14 | $34.29 | $96.54 | 11,555,877 | — | — |
| 2008-08-13 | $34.10 | $96.01 | 12,596,122 | — | — |
| 2008-08-12 | $34.51 | $97.16 | 12,185,620 | — | — |
| 2008-08-11 | $34.27 | $96.46 | 13,773,864 | — | — |
| 2008-08-08 | $34.30 | $96.57 | 14,812,432 | — | — |
| 2008-08-07 | $33.28 | $93.70 | 17,830,672 | — | — |
| 2008-08-06 | $33.68 | $94.82 | 14,446,261 | — | — |
| 2008-08-05 | $33.11 | $93.21 | 16,830,880 | — | — |
| 2008-08-04 | $31.87 | $89.72 | 17,054,942 | — | — |
| 2008-08-01 | $31.74 | $89.34 | 21,520,680 | — | — |
| 2008-07-31 | $31.39 | $88.38 | 18,484,519 | — | — |
| 2008-07-30 | $31.46 | $88.56 | 16,576,006 | — | — |
| 2008-07-29 | $30.93 | $87.06 | 13,714,966 | — | — |
| 2008-07-28 | $30.59 | $86.12 | 14,052,108 | — | — |
| 2008-07-25 | $31.18 | $87.79 | 14,460,933 | — | — |
| 2008-07-24 | $30.74 | $86.55 | 26,514,086 | — | — |
| 2008-07-23 | $30.31 | $85.34 | 33,357,002 | — | — |
| 2008-07-22 | $29.90 | $84.16 | 81,811,596 | — | — |
| 2008-07-21 | $33.71 | $94.90 | 59,019,378 | — | — |
| 2008-07-18 | $35.95 | $101.22 | 19,737,508 | — | — |
| 2008-07-17 | $35.27 | $99.28 | 17,984,099 | — | — |
| 2008-07-16 | $34.95 | $98.40 | 19,624,114 | — | — |
| 2008-07-15 | $34.90 | $98.26 | 19,261,087 | — | — |
| 2008-07-14 | $35.18 | $99.04 | 10,522,549 | — | — |
| 2008-07-11 | $35.07 | $98.72 | 15,066,048 | — | — |
| 2008-07-10 | $35.31 | $99.39 | 16,704,910 | — | — |
| 2008-07-09 | $35.36 | $99.55 | 21,444,490 | — | — |
| 2008-07-08 | $35.28 | $99.31 | 26,804,382 | — | — |
| 2008-07-07 | $34.92 | $98.32 | 34,836,358 | — | — |
| 2008-07-03 | $36.69 | $103.29 | 11,196,727 | — | — |
| 2008-07-02 | $36.30 | $102.18 | 18,647,483 | — | — |
| 2008-07-01 | $36.60 | $103.04 | 24,465,350 | — | — |
| 2008-06-30 | $35.96 | $101.24 | 22,680,606 | — | — |
| 2008-06-27 | $35.29 | $99.34 | 38,082,434 | — | — |
| 2008-06-26 | $34.54 | $97.24 | 16,760,350 | — | — |
| 2008-06-25 | $35.29 | $99.34 | 23,204,292 | — | — |
| 2008-06-24 | $35.33 | $99.47 | 26,481,912 | — | — |
| 2008-06-23 | $34.19 | $96.25 | 19,792,947 | — | — |
| 2008-06-20 | $33.52 | $94.37 | 21,629,567 | — | — |
| 2008-06-19 | $33.97 | $95.63 | 28,315,178 | — | — |
| 2008-06-18 | $33.26 | $93.64 | 16,413,776 | — | — |
| 2008-06-17 | $33.09 | $93.16 | 15,808,451 | — | — |
| 2008-06-16 | $33.41 | $94.04 | 26,747,266 | — | — |
| 2008-06-13 | $33.90 | $95.44 | 20,006,215 | — | — |
| 2008-06-12 | $33.78 | $95.09 | 23,016,910 | — | — |
| 2008-06-11 | $34.09 | $95.98 | 27,080,530 | — | — |
| 2008-06-10 | $34.72 | $97.75 | 18,458,110 | — | — |
| 2008-06-09 | $35.30 | $99.36 | 15,823,438 | — | — |
| 2008-06-06 | $35.77 | $100.71 | 23,024,455 | — | — |
| 2008-06-05 | $37.11 | $104.47 | 14,073,382 | — | — |
| 2008-06-04 | $36.42 | $102.53 | 12,106,496 | — | — |
| 2008-06-03 | $36.59 | $102.00 | 12,858,122 | — | — |
| 2008-06-02 | $36.42 | $101.52 | 20,430,446 | — | — |
| 2008-05-30 | $37.18 | $103.62 | 14,605,662 | — | — |
| 2008-05-29 | $37.14 | $103.51 | 16,980,220 | — | — |
| 2008-05-28 | $36.89 | $102.82 | 12,375,832 | — | — |
| 2008-05-27 | $36.85 | $102.71 | 19,701,247 | — | — |
| 2008-05-23 | $36.97 | $103.03 | 10,843,237 | — | — |
| 2008-05-22 | $37.24 | $103.80 | 11,380,966 | — | — |
| 2008-05-21 | $37.34 | $104.07 | 13,393,859 | — | — |
| 2008-05-20 | $37.92 | $105.69 | 11,582,915 | — | — |
| 2008-05-19 | $38.19 | $106.44 | 15,046,974 | — | — |
| 2008-05-16 | $38.17 | $106.38 | 12,546,551 | — | — |
| 2008-05-15 | $38.17 | $106.38 | 14,361,687 | — | — |
| 2008-05-14 | $38.01 | $105.93 | 13,692,854 | — | — |
| 2008-05-13 | $37.38 | $104.18 | 13,219,158 | — | — |
| 2008-05-12 | $37.81 | $105.37 | 10,744,515 | — | — |
| 2008-05-09 | $37.20 | $103.70 | 13,198,617 | — | — |
| 2008-05-08 | $37.30 | $103.96 | 11,881,386 | — | — |
| 2008-05-07 | $37.22 | $103.75 | 17,530,525 | — | — |
| 2008-05-06 | $37.06 | $103.30 | 10,940,806 | — | — |
| 2008-05-05 | $37.19 | $103.67 | 10,946,674 | — | — |
| 2008-05-02 | $37.57 | $104.71 | 17,978,335 | — | — |
| 2008-05-01 | $37.17 | $103.59 | 25,145,083 | — | — |
| 2008-04-30 | $36.30 | $101.17 | 39,215,741 | — | — |
| 2008-04-29 | $35.44 | $98.78 | 84,372,908 | — | — |
| 2008-04-28 | $39.54 | $110.21 | 14,188,767 | — | — |
| 2008-04-25 | $38.85 | $108.30 | 14,503,901 | — | — |
| 2008-04-24 | $38.14 | $106.30 | 17,999,819 | — | — |
| 2008-04-23 | $36.85 | $102.71 | 18,825,329 | — | — |
| 2008-04-22 | $36.75 | $102.42 | 20,458,427 | — | — |
| 2008-04-21 | $37.81 | $105.40 | 23,383,395 | — | — |
| 2008-04-18 | $37.94 | $105.75 | 27,103,271 | — | — |
| 2008-04-17 | $37.42 | $104.31 | 24,721,062 | — | — |
| 2008-04-16 | $38.46 | $107.21 | 27,563,658 | — | — |
| 2008-04-15 | $39.33 | $109.63 | 19,685,527 | — | — |
| 2008-04-14 | $39.50 | $110.11 | 14,222,932 | — | — |
| 2008-04-11 | $39.26 | $109.42 | 14,684,471 | — | — |
| 2008-04-10 | $39.80 | $110.93 | 17,382,757 | — | — |
| 2008-04-09 | $39.06 | $108.88 | 11,941,750 | — | — |
| 2008-04-08 | $39.03 | $108.78 | 18,868,506 | — | — |
| 2008-04-07 | $38.91 | $108.46 | 24,007,479 | — | — |
| 2008-04-04 | $38.17 | $106.38 | 31,954,149 | — | — |
| 2008-04-03 | $36.60 | $102.02 | 54,516,646 | — | — |
| 2008-04-02 | $35.40 | $98.67 | 41,527,734 | — | — |
| 2008-04-01 | $36.56 | $101.92 | 43,345,804 | — | — |
| 2008-03-31 | $36.21 | $100.93 | 85,731,011 | — | — |
| 2008-03-28 | $42.47 | $118.38 | 11,887,778 | — | — |
| 2008-03-27 | $42.73 | $119.10 | 20,682,804 | — | — |
| 2008-03-26 | $42.65 | $118.88 | 21,383,497 | — | — |
| 2008-03-25 | $42.62 | $118.80 | 14,061,121 | — | — |
| 2008-03-24 | $42.22 | $117.69 | 18,329,520 | — | — |
| 2008-03-20 | $41.37 | $115.32 | 17,209,522 | — | — |
| 2008-03-19 | $41.02 | $114.34 | 16,114,782 | — | — |
| 2008-03-18 | $41.21 | $114.87 | 15,363,366 | — | — |
| 2008-03-17 | $39.93 | $111.30 | 15,763,073 | — | — |
| 2008-03-14 | $39.09 | $108.96 | 17,797,450 | — | — |
| 2008-03-13 | $40.01 | $111.52 | 21,246,418 | — | — |
| 2008-03-12 | $40.51 | $112.90 | 16,401,619 | — | — |
| 2008-03-11 | $40.38 | $112.55 | 17,351,002 | — | — |
| 2008-03-10 | $39.37 | $109.74 | 12,954,957 | — | — |
| 2008-03-07 | $39.84 | $111.04 | 16,117,402 | — | — |
| 2008-03-06 | $40.45 | $112.74 | 16,148,422 | — | — |
| 2008-03-05 | $41.27 | $115.03 | 18,069,930 | — | — |
| 2008-03-04 | $41.76 | $115.37 | 14,885,792 | — | — |
| 2008-03-03 | $42.04 | $116.16 | 12,245,775 | — | — |
| 2008-02-29 | $42.27 | $116.80 | 17,982,527 | — | — |
| 2008-02-28 | $43.13 | $119.17 | 10,876,354 | — | — |
| 2008-02-27 | $43.36 | $119.80 | 16,659,951 | — | — |
| 2008-02-26 | $44.27 | $122.31 | 10,225,860 | — | — |
| 2008-02-25 | $44.65 | $123.36 | 11,296,811 | — | — |
| 2008-02-22 | $43.96 | $121.46 | 13,047,286 | — | — |
| 2008-02-21 | $44.02 | $121.62 | 12,777,740 | — | — |
| 2008-02-20 | $44.87 | $123.97 | 14,091,827 | — | — |
| 2008-02-19 | $44.91 | $124.10 | 13,947,622 | — | — |
| 2008-02-15 | $45.35 | $125.31 | 16,393,130 | — | — |
| 2008-02-14 | $44.75 | $123.65 | 13,190,442 | — | — |
| 2008-02-13 | $45.39 | $125.42 | 20,315,585 | — | — |
| 2008-02-12 | $44.40 | $122.68 | 21,690,666 | — | — |
| 2008-02-11 | $43.23 | $119.46 | 12,429,909 | — | — |
| 2008-02-08 | $42.49 | $117.40 | 14,534,502 | — | — |
| 2008-02-07 | $43.61 | $120.49 | 21,594,459 | — | — |
| 2008-02-06 | $43.62 | $120.52 | 17,132,599 | — | — |
| 2008-02-05 | $43.85 | $121.15 | 20,064,903 | — | — |
| 2008-02-04 | $45.30 | $125.16 | 17,087,535 | — | — |
| 2008-02-01 | $43.87 | $121.23 | 20,235,308 | — | — |
| 2008-01-31 | $43.99 | $121.54 | 26,332,048 | — | — |
| 2008-01-30 | $44.04 | $121.68 | 34,979,934 | — | — |
| 2008-01-29 | $45.81 | $126.58 | 21,376,370 | — | — |
| 2008-01-28 | $46.99 | $129.85 | 24,323,975 | — | — |
| 2008-01-25 | $45.60 | $126.00 | 68,103,022 | — | — |
| 2008-01-24 | $47.29 | $130.67 | 42,295,498 | — | — |
| 2008-01-23 | $48.01 | $132.64 | 23,097,606 | — | — |
| 2008-01-22 | $49.00 | $135.39 | 30,991,456 | — | — |
| 2008-01-18 | $50.88 | $140.58 | 30,517,970 | — | — |
| 2008-01-17 | $52.36 | $144.67 | 31,305,751 | — | — |
| 2008-01-16 | $55.68 | $153.84 | 16,879,088 | — | — |
| 2008-01-15 | $55.52 | $153.39 | 19,071,714 | — | — |
| 2008-01-14 | $57.04 | $157.61 | 15,168,333 | — | — |
| 2008-01-11 | $57.78 | $159.64 | 9,895,426 | — | — |
| 2008-01-10 | $57.70 | $159.43 | 14,409,476 | — | — |
| 2008-01-09 | $57.73 | $159.51 | 17,504,220 | — | — |
| 2008-01-08 | $56.93 | $157.29 | 21,523,824 | — | — |
| 2008-01-07 | $55.27 | $152.71 | 11,874,783 | — | — |
| 2008-01-04 | $54.25 | $149.89 | 10,469,625 | — | — |
| 2008-01-03 | $54.69 | $151.13 | 8,831,810 | — | — |
| 2008-01-02 | $54.74 | $151.26 | 12,287,276 | — | — |