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
- 1973-02-21 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 | $24.27 | $54.50 | 2,729,800 | — | — |
| 2008-12-30 | $23.65 | $53.11 | 2,477,100 | — | — |
| 2008-12-29 | $23.03 | $51.72 | 2,309,900 | — | — |
| 2008-12-26 | $23.32 | $52.37 | 1,830,900 | — | — |
| 2008-12-24 | $22.80 | $51.20 | 1,068,900 | — | — |
| 2008-12-23 | $22.76 | $51.11 | 2,599,300 | — | — |
| 2008-12-22 | $23.02 | $51.70 | 3,349,000 | — | — |
| 2008-12-19 | $23.11 | $51.90 | 4,561,000 | — | — |
| 2008-12-18 | $22.61 | $50.77 | 5,825,400 | — | — |
| 2008-12-17 | $22.89 | $51.40 | 4,033,700 | — | — |
| 2008-12-16 | $23.29 | $52.30 | 5,881,600 | — | — |
| 2008-12-15 | $22.29 | $50.06 | 3,561,900 | — | — |
| 2008-12-12 | $22.65 | $50.86 | 4,731,000 | — | — |
| 2008-12-11 | $22.83 | $51.27 | 4,566,800 | — | — |
| 2008-12-10 | $23.90 | $53.67 | 3,582,800 | — | — |
| 2008-12-09 | $24.03 | $53.96 | 5,806,500 | — | — |
| 2008-12-08 | $24.32 | $54.61 | 5,360,700 | — | — |
| 2008-12-05 | $24.63 | $55.31 | 4,858,000 | — | — |
| 2008-12-04 | $24.00 | $53.90 | 4,820,700 | — | — |
| 2008-12-03 | $24.81 | $55.71 | 6,023,800 | — | — |
| 2008-12-02 | $24.78 | $55.65 | 5,999,200 | — | — |
| 2008-12-01 | $22.79 | $51.18 | 6,018,800 | — | — |
| 2008-11-28 | $25.50 | $57.26 | 1,699,200 | — | — |
| 2008-11-26 | $25.50 | $57.26 | 4,359,100 | — | — |
| 2008-11-25 | $24.66 | $55.38 | 5,759,700 | — | — |
| 2008-11-24 | $23.83 | $53.51 | 7,401,600 | — | — |
| 2008-11-21 | $23.93 | $53.74 | 9,354,400 | — | — |
| 2008-11-20 | $21.29 | $47.81 | 6,919,400 | — | — |
| 2008-11-19 | $22.30 | $50.08 | 5,265,900 | — | — |
| 2008-11-18 | $23.56 | $52.91 | 5,321,800 | — | — |
| 2008-11-17 | $23.24 | $52.19 | 4,845,200 | — | — |
| 2008-11-14 | $23.85 | $53.56 | 5,701,900 | — | — |
| 2008-11-13 | $25.04 | $56.23 | 7,907,200 | — | — |
| 2008-11-12 | $22.93 | $51.49 | 6,703,400 | — | — |
| 2008-11-11 | $24.12 | $54.17 | 5,705,800 | — | — |
| 2008-11-10 | $24.77 | $55.63 | 4,545,100 | — | — |
| 2008-11-07 | $25.53 | $57.33 | 5,730,800 | — | — |
| 2008-11-06 | $24.93 | $55.98 | 8,207,400 | — | — |
| 2008-11-05 | $26.06 | $58.52 | 16,159,000 | — | — |
| 2008-11-04 | $29.70 | $66.70 | 4,572,800 | — | — |
| 2008-11-03 | $29.03 | $65.19 | 4,452,300 | — | — |
| 2008-10-31 | $29.28 | $65.75 | 6,239,000 | — | — |
| 2008-10-30 | $27.68 | $62.16 | 4,222,900 | — | — |
| 2008-10-29 | $26.69 | $59.94 | 8,040,400 | — | — |
| 2008-10-28 | $28.31 | $63.57 | 7,684,000 | — | — |
| 2008-10-27 | $25.37 | $56.97 | 5,457,000 | — | — |
| 2008-10-24 | $25.46 | $57.17 | 5,434,300 | — | — |
| 2008-10-23 | $26.36 | $59.20 | 7,373,000 | — | — |
| 2008-10-22 | $26.37 | $59.22 | 6,690,200 | — | — |
| 2008-10-21 | $27.01 | $60.66 | 5,576,400 | — | — |
| 2008-10-20 | $27.86 | $62.56 | 8,090,200 | — | — |
| 2008-10-17 | $25.63 | $57.56 | 8,823,800 | — | — |
| 2008-10-16 | $25.98 | $58.34 | 10,401,600 | — | — |
| 2008-10-15 | $26.67 | $59.89 | 6,819,200 | — | — |
| 2008-10-14 | $27.98 | $62.83 | 11,716,500 | — | — |
| 2008-10-13 | $26.96 | $60.09 | 7,884,200 | — | — |
| 2008-10-10 | $27.00 | $60.18 | 12,382,800 | — | — |
| 2008-10-09 | $27.13 | $60.47 | 7,509,100 | — | — |
| 2008-10-08 | $28.95 | $64.53 | 5,665,200 | — | — |
| 2008-10-07 | $28.89 | $64.40 | 7,323,400 | — | — |
| 2008-10-06 | $30.13 | $67.16 | 6,913,900 | — | — |
| 2008-10-03 | $30.37 | $67.69 | 5,748,300 | — | — |
| 2008-10-02 | $29.85 | $66.54 | 5,824,700 | — | — |
| 2008-10-01 | $31.84 | $70.97 | 4,583,400 | — | — |
| 2008-09-30 | $31.76 | $70.79 | 4,960,300 | — | — |
| 2008-09-29 | $30.96 | $69.01 | 8,186,900 | — | — |
| 2008-09-26 | $33.57 | $74.83 | 4,656,000 | — | — |
| 2008-09-25 | $32.81 | $73.13 | 4,279,800 | — | — |
| 2008-09-24 | $31.98 | $71.28 | 4,502,000 | — | — |
| 2008-09-23 | $32.20 | $71.77 | 4,637,800 | — | — |
| 2008-09-22 | $32.38 | $72.18 | 5,149,900 | — | — |
| 2008-09-19 | $33.58 | $74.85 | 10,652,800 | — | — |
| 2008-09-18 | $33.30 | $74.23 | 10,798,500 | — | — |
| 2008-09-17 | $32.18 | $71.73 | 9,036,500 | — | — |
| 2008-09-16 | $33.09 | $73.76 | 9,207,800 | — | — |
| 2008-09-15 | $32.18 | $71.73 | 7,773,100 | — | — |
| 2008-09-12 | $32.96 | $73.47 | 4,742,100 | — | — |
| 2008-09-11 | $32.99 | $73.53 | 3,914,900 | — | — |
| 2008-09-10 | $32.31 | $72.02 | 4,665,300 | — | — |
| 2008-09-09 | $32.14 | $71.64 | 7,087,000 | — | — |
| 2008-09-08 | $33.08 | $73.74 | 7,781,300 | — | — |
| 2008-09-05 | $32.43 | $72.29 | 5,983,900 | — | — |
| 2008-09-04 | $32.01 | $71.35 | 6,034,400 | — | — |
| 2008-09-03 | $32.31 | $72.02 | 4,143,600 | — | — |
| 2008-09-02 | $32.17 | $71.71 | 6,572,800 | — | — |
| 2008-08-29 | $31.93 | $71.17 | 3,195,400 | — | — |
| 2008-08-28 | $32.35 | $72.11 | 3,653,900 | — | — |
| 2008-08-27 | $31.94 | $71.19 | 3,360,000 | — | — |
| 2008-08-26 | $31.69 | $70.64 | 5,820,300 | — | — |
| 2008-08-25 | $31.81 | $70.90 | 2,593,900 | — | — |
| 2008-08-22 | $32.36 | $72.13 | 6,727,100 | — | — |
| 2008-08-21 | $31.99 | $71.31 | 3,576,200 | — | — |
| 2008-08-20 | $32.37 | $72.15 | 7,165,800 | — | — |
| 2008-08-19 | $31.35 | $69.88 | 4,380,000 | — | — |
| 2008-08-18 | $31.45 | $70.10 | 5,061,600 | — | — |
| 2008-08-15 | $31.90 | $71.11 | 6,605,700 | — | — |
| 2008-08-14 | $31.56 | $70.35 | 4,463,200 | — | — |
| 2008-08-13 | $30.63 | $68.27 | 4,490,100 | — | — |
| 2008-08-12 | $30.54 | $68.07 | 4,213,100 | — | — |
| 2008-08-11 | $31.12 | $69.37 | 5,566,100 | — | — |
| 2008-08-08 | $30.93 | $68.94 | 6,736,200 | — | — |
| 2008-08-07 | $29.43 | $65.60 | 7,183,900 | — | — |
| 2008-08-06 | $30.07 | $67.03 | 11,539,000 | — | — |
| 2008-08-05 | $29.34 | $65.40 | 3,472,000 | — | — |
| 2008-08-04 | $28.45 | $63.42 | 4,614,000 | — | — |
| 2008-08-01 | $27.98 | $62.37 | 2,945,700 | — | — |
| 2008-07-31 | $28.25 | $62.97 | 4,202,400 | — | — |
| 2008-07-30 | $27.77 | $61.90 | 3,399,600 | — | — |
| 2008-07-29 | $27.40 | $61.07 | 4,956,900 | — | — |
| 2008-07-28 | $26.19 | $58.38 | 4,979,700 | — | — |
| 2008-07-25 | $27.20 | $60.63 | 3,494,700 | — | — |
| 2008-07-24 | $27.18 | $60.58 | 6,482,900 | — | — |
| 2008-07-23 | $28.20 | $62.86 | 7,626,400 | — | — |
| 2008-07-22 | $28.95 | $64.53 | 5,463,500 | — | — |
| 2008-07-21 | $27.78 | $61.92 | 4,298,000 | — | — |
| 2008-07-18 | $28.67 | $63.91 | 6,926,200 | — | — |
| 2008-07-17 | $28.90 | $64.42 | 6,117,600 | — | — |
| 2008-07-16 | $28.59 | $63.73 | 6,175,800 | — | — |
| 2008-07-15 | $27.62 | $61.57 | 5,790,700 | — | — |
| 2008-07-14 | $27.95 | $62.30 | 3,244,600 | — | — |
| 2008-07-11 | $28.49 | $63.50 | 5,274,100 | — | — |
| 2008-07-10 | $29.02 | $64.69 | 7,527,000 | — | — |
| 2008-07-09 | $29.13 | $64.93 | 10,637,800 | — | — |
| 2008-07-08 | $29.08 | $64.82 | 9,455,200 | — | — |
| 2008-07-07 | $26.84 | $59.83 | 5,917,900 | — | — |
| 2008-07-03 | $26.56 | $59.20 | 2,249,400 | — | — |
| 2008-07-02 | $26.75 | $59.18 | 4,997,100 | — | — |
| 2008-07-01 | $26.59 | $58.83 | 6,411,700 | — | — |
| 2008-06-30 | $26.55 | $58.74 | 7,193,700 | — | — |
| 2008-06-27 | $26.77 | $59.22 | 7,220,000 | — | — |
| 2008-06-26 | $26.21 | $57.99 | 4,581,100 | — | — |
| 2008-06-25 | $26.89 | $59.49 | 5,853,300 | — | — |
| 2008-06-24 | $26.10 | $57.74 | 2,520,100 | — | — |
| 2008-06-23 | $26.12 | $57.79 | 2,344,700 | — | — |
| 2008-06-20 | $26.32 | $58.23 | 3,654,300 | — | — |
| 2008-06-19 | $26.68 | $59.03 | 3,940,400 | — | — |
| 2008-06-18 | $25.97 | $57.45 | 2,649,000 | — | — |
| 2008-06-17 | $26.22 | $58.01 | 1,933,900 | — | — |
| 2008-06-16 | $26.75 | $59.18 | 1,922,000 | — | — |
| 2008-06-13 | $26.62 | $58.89 | 2,679,900 | — | — |
| 2008-06-12 | $26.15 | $57.85 | 3,002,100 | — | — |
| 2008-06-11 | $25.38 | $56.15 | 2,984,100 | — | — |
| 2008-06-10 | $25.99 | $57.50 | 2,354,000 | — | — |
| 2008-06-09 | $26.04 | $57.61 | 2,859,200 | — | — |
| 2008-06-06 | $26.24 | $58.05 | 3,314,600 | — | — |
| 2008-06-05 | $27.16 | $60.09 | 1,726,300 | — | — |
| 2008-06-04 | $26.59 | $58.83 | 2,166,900 | — | — |
| 2008-06-03 | $26.57 | $58.78 | 2,805,800 | — | — |
| 2008-06-02 | $26.62 | $58.89 | 2,822,300 | — | — |
| 2008-05-30 | $27.23 | $60.24 | 1,695,800 | — | — |
| 2008-05-29 | $27.53 | $60.91 | 2,764,000 | — | — |
| 2008-05-28 | $27.04 | $59.82 | 2,166,500 | — | — |
| 2008-05-27 | $26.95 | $59.62 | 1,713,900 | — | — |
| 2008-05-23 | $26.82 | $59.33 | 2,053,100 | — | — |
| 2008-05-22 | $27.26 | $60.31 | 2,861,500 | — | — |
| 2008-05-21 | $27.25 | $60.29 | 3,397,000 | — | — |
| 2008-05-20 | $27.85 | $61.61 | 2,230,000 | — | — |
| 2008-05-19 | $28.38 | $62.79 | 2,559,000 | — | — |
| 2008-05-16 | $28.73 | $63.56 | 3,169,000 | — | — |
| 2008-05-15 | $29.25 | $64.71 | 7,109,900 | — | — |
| 2008-05-14 | $28.15 | $62.28 | 1,995,700 | — | — |
| 2008-05-13 | $28.02 | $61.99 | 2,300,200 | — | — |
| 2008-05-12 | $28.27 | $62.54 | 3,172,200 | — | — |
| 2008-05-09 | $27.20 | $60.18 | 2,768,800 | — | — |
| 2008-05-08 | $27.40 | $60.62 | 4,024,200 | — | — |
| 2008-05-07 | $27.76 | $61.41 | 4,575,100 | — | — |
| 2008-05-06 | $27.58 | $61.02 | 4,220,300 | — | — |
| 2008-05-05 | $28.00 | $61.95 | 2,374,400 | — | — |
| 2008-05-02 | $28.49 | $63.03 | 2,982,700 | — | — |
| 2008-05-01 | $28.57 | $63.21 | 3,571,500 | — | — |
| 2008-04-30 | $27.59 | $61.04 | 2,889,500 | — | — |
| 2008-04-29 | $28.15 | $62.28 | 2,252,700 | — | — |
| 2008-04-28 | $27.98 | $61.90 | 1,610,100 | — | — |
| 2008-04-25 | $28.14 | $62.26 | 2,085,100 | — | — |
| 2008-04-24 | $28.24 | $62.48 | 2,842,500 | — | — |
| 2008-04-23 | $27.67 | $61.22 | 2,229,000 | — | — |
| 2008-04-22 | $28.16 | $62.30 | 3,417,200 | — | — |
| 2008-04-21 | $27.52 | $60.88 | 2,135,600 | — | — |
| 2008-04-18 | $27.85 | $61.61 | 3,600,400 | — | — |
| 2008-04-17 | $28.01 | $61.97 | 3,122,100 | — | — |
| 2008-04-16 | $27.41 | $60.64 | 2,938,800 | — | — |
| 2008-04-15 | $26.66 | $58.98 | 2,576,500 | — | — |
| 2008-04-14 | $26.17 | $57.90 | 4,754,400 | — | — |
| 2008-04-11 | $25.64 | $56.72 | 3,569,400 | — | — |
| 2008-04-10 | $25.82 | $57.12 | 3,681,200 | — | — |
| 2008-04-09 | $25.01 | $55.33 | 1,812,000 | — | — |
| 2008-04-08 | $25.19 | $55.73 | 1,822,200 | — | — |
| 2008-04-07 | $25.50 | $56.41 | 1,746,600 | — | — |
| 2008-04-04 | $25.26 | $55.88 | 3,360,800 | — | — |
| 2008-04-03 | $26.19 | $57.50 | 3,659,700 | — | — |
| 2008-04-02 | $25.75 | $56.53 | 3,227,300 | — | — |
| 2008-04-01 | $25.79 | $56.62 | 3,292,000 | — | — |
| 2008-03-31 | $24.35 | $53.46 | 3,977,200 | — | — |
| 2008-03-28 | $24.06 | $52.82 | 2,865,400 | — | — |
| 2008-03-27 | $24.29 | $53.33 | 3,788,400 | — | — |
| 2008-03-26 | $25.11 | $55.13 | 2,986,700 | — | — |
| 2008-03-25 | $25.92 | $56.91 | 2,020,000 | — | — |
| 2008-03-24 | $25.84 | $56.73 | 2,729,300 | — | — |
| 2008-03-20 | $25.40 | $55.76 | 4,317,800 | — | — |
| 2008-03-19 | $24.85 | $54.56 | 3,368,500 | — | — |
| 2008-03-18 | $25.27 | $55.48 | 4,030,600 | — | — |
| 2008-03-17 | $24.07 | $52.84 | 4,899,600 | — | — |
| 2008-03-14 | $24.71 | $54.25 | 4,945,700 | — | — |
| 2008-03-13 | $25.51 | $56.01 | 3,553,800 | — | — |
| 2008-03-12 | $25.50 | $55.98 | 5,148,600 | — | — |
| 2008-03-11 | $25.18 | $55.28 | 4,504,600 | — | — |
| 2008-03-10 | $24.66 | $54.14 | 2,660,400 | — | — |
| 2008-03-07 | $25.10 | $55.11 | 3,226,000 | — | — |
| 2008-03-06 | $24.90 | $54.67 | 2,488,200 | — | — |
| 2008-03-05 | $25.44 | $55.85 | 3,055,100 | — | — |
| 2008-03-04 | $25.48 | $55.94 | 3,605,200 | — | — |
| 2008-03-03 | $25.23 | $55.39 | 3,832,300 | — | — |
| 2008-02-29 | $25.47 | $55.92 | 4,157,300 | — | — |
| 2008-02-28 | $26.33 | $57.81 | 2,544,200 | — | — |
| 2008-02-27 | $26.51 | $58.20 | 2,058,400 | — | — |
| 2008-02-26 | $26.38 | $57.92 | 2,379,300 | — | — |
| 2008-02-25 | $26.32 | $57.78 | 2,981,300 | — | — |
| 2008-02-22 | $26.03 | $57.15 | 3,456,200 | — | — |
| 2008-02-21 | $25.72 | $56.47 | 3,272,200 | — | — |
| 2008-02-20 | $25.74 | $56.51 | 2,912,100 | — | — |
| 2008-02-19 | $25.56 | $56.12 | 2,826,400 | — | — |
| 2008-02-15 | $25.87 | $56.80 | 3,448,900 | — | — |
| 2008-02-14 | $25.63 | $56.27 | 3,531,600 | — | — |
| 2008-02-13 | $25.88 | $56.82 | 3,347,400 | — | — |
| 2008-02-12 | $25.99 | $57.06 | 7,086,900 | — | — |
| 2008-02-11 | $25.30 | $55.54 | 5,679,400 | — | — |
| 2008-02-08 | $26.23 | $57.59 | 3,651,800 | — | — |
| 2008-02-07 | $26.69 | $58.60 | 3,705,300 | — | — |
| 2008-02-06 | $26.85 | $58.95 | 2,578,100 | — | — |
| 2008-02-05 | $27.13 | $59.56 | 3,607,800 | — | — |
| 2008-02-04 | $27.49 | $60.35 | 3,392,700 | — | — |
| 2008-02-01 | $27.95 | $61.36 | 4,501,200 | — | — |
| 2008-01-31 | $27.55 | $60.48 | 7,734,200 | — | — |
| 2008-01-30 | $27.17 | $59.65 | 11,895,800 | — | — |
| 2008-01-29 | $27.36 | $60.07 | 3,334,500 | — | — |
| 2008-01-28 | $27.69 | $60.79 | 3,316,800 | — | — |
| 2008-01-25 | $27.12 | $59.54 | 6,108,000 | — | — |
| 2008-01-24 | $27.32 | $59.98 | 4,552,300 | — | — |
| 2008-01-23 | $27.93 | $60.88 | 5,257,300 | — | — |
| 2008-01-22 | $26.81 | $58.44 | 6,182,400 | — | — |
| 2008-01-18 | $27.17 | $59.22 | 5,519,100 | — | — |
| 2008-01-17 | $27.28 | $59.46 | 10,058,400 | — | — |
| 2008-01-16 | $26.45 | $57.65 | 3,866,200 | — | — |
| 2008-01-15 | $25.87 | $56.39 | 4,759,100 | — | — |
| 2008-01-14 | $26.44 | $57.63 | 2,572,600 | — | — |
| 2008-01-11 | $26.39 | $57.52 | 4,540,800 | — | — |
| 2008-01-10 | $26.60 | $57.98 | 5,337,700 | — | — |
| 2008-01-09 | $26.50 | $57.76 | 4,999,200 | — | — |
| 2008-01-08 | $26.33 | $57.39 | 3,814,100 | — | — |
| 2008-01-07 | $26.89 | $58.61 | 4,019,800 | — | — |
| 2008-01-04 | $27.00 | $58.85 | 4,671,900 | — | — |
| 2008-01-03 | $27.06 | $58.98 | 5,565,900 | — | — |
| 2008-01-02 | $26.98 | $58.81 | 5,756,500 | — | — |