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 | $38.30 | $83.01 | 3,295,784 | — | — |
| 2008-12-30 | $37.68 | $81.66 | 3,106,103 | — | — |
| 2008-12-29 | $38.20 | $82.80 | 2,210,738 | — | — |
| 2008-12-26 | $36.05 | $78.14 | 869,890 | — | — |
| 2008-12-24 | $35.73 | $77.43 | 688,084 | — | — |
| 2008-12-23 | $35.98 | $77.99 | 1,436,615 | — | — |
| 2008-12-22 | $35.90 | $77.81 | 1,830,566 | — | — |
| 2008-12-19 | $37.59 | $81.48 | 2,453,223 | — | — |
| 2008-12-18 | $36.64 | $79.42 | 2,345,992 | — | — |
| 2008-12-17 | $39.48 | $85.57 | 2,750,482 | — | — |
| 2008-12-16 | $39.14 | $84.83 | 2,208,306 | — | — |
| 2008-12-15 | $36.94 | $80.07 | 1,983,191 | — | — |
| 2008-12-12 | $36.59 | $79.30 | 2,777,579 | — | — |
| 2008-12-11 | $38.88 | $84.26 | 3,057,004 | — | — |
| 2008-12-10 | $37.97 | $82.30 | 2,491,669 | — | — |
| 2008-12-09 | $35.49 | $76.93 | 2,466,540 | — | — |
| 2008-12-08 | $35.81 | $77.62 | 2,796,454 | — | — |
| 2008-12-05 | $33.68 | $73.00 | 2,984,398 | — | — |
| 2008-12-04 | $32.34 | $70.10 | 4,028,219 | — | — |
| 2008-12-03 | $34.97 | $75.80 | 2,656,336 | — | — |
| 2008-12-02 | $35.35 | $76.61 | 3,250,390 | — | — |
| 2008-12-01 | $34.25 | $74.23 | 3,631,372 | — | — |
| 2008-11-28 | $38.04 | $82.45 | 1,104,964 | — | — |
| 2008-11-26 | $38.83 | $84.17 | 2,309,863 | — | — |
| 2008-11-25 | $36.93 | $80.05 | 6,549,995 | — | — |
| 2008-11-24 | $38.13 | $82.65 | 3,862,162 | — | — |
| 2008-11-21 | $36.46 | $79.02 | 4,496,051 | — | — |
| 2008-11-20 | $31.95 | $69.25 | 3,673,871 | — | — |
| 2008-11-19 | $37.63 | $81.57 | 2,266,322 | — | — |
| 2008-11-18 | $39.95 | $86.59 | 2,646,841 | — | — |
| 2008-11-17 | $39.08 | $84.70 | 2,226,950 | — | — |
| 2008-11-14 | $40.47 | $87.71 | 2,866,745 | — | — |
| 2008-11-13 | $40.07 | $86.85 | 3,705,832 | — | — |
| 2008-11-12 | $37.03 | $80.26 | 2,658,768 | — | — |
| 2008-11-11 | $40.20 | $86.66 | 2,117,171 | — | — |
| 2008-11-10 | $42.96 | $92.62 | 1,682,921 | — | — |
| 2008-11-07 | $43.02 | $92.75 | 2,735,080 | — | — |
| 2008-11-06 | $40.17 | $86.60 | 2,813,245 | — | — |
| 2008-11-05 | $43.05 | $92.80 | 2,206,685 | — | — |
| 2008-11-04 | $46.07 | $99.32 | 3,160,298 | — | — |
| 2008-11-03 | $42.06 | $90.66 | 2,610,827 | — | — |
| 2008-10-31 | $43.73 | $94.27 | 2,910,401 | — | — |
| 2008-10-30 | $42.84 | $92.36 | 2,718,289 | — | — |
| 2008-10-29 | $40.85 | $88.08 | 3,086,533 | — | — |
| 2008-10-28 | $38.77 | $83.59 | 2,540,536 | — | — |
| 2008-10-27 | $34.25 | $73.83 | 2,150,290 | — | — |
| 2008-10-24 | $35.92 | $77.45 | 2,146,816 | — | — |
| 2008-10-23 | $38.41 | $82.81 | 3,592,579 | — | — |
| 2008-10-22 | $35.46 | $76.44 | 3,122,663 | — | — |
| 2008-10-21 | $40.03 | $86.31 | 2,835,942 | — | — |
| 2008-10-20 | $43.33 | $93.42 | 2,012,720 | — | — |
| 2008-10-17 | $39.55 | $85.26 | 3,214,261 | — | — |
| 2008-10-16 | $40.51 | $87.33 | 4,100,362 | — | — |
| 2008-10-15 | $37.82 | $81.52 | 4,027,177 | — | — |
| 2008-10-14 | $45.64 | $98.39 | 3,875,247 | — | — |
| 2008-10-13 | $48.14 | $103.79 | 4,977,200 | — | — |
| 2008-10-10 | $41.07 | $88.54 | 6,118,293 | — | — |
| 2008-10-09 | $43.18 | $93.08 | 5,155,300 | — | — |
| 2008-10-08 | $44.67 | $96.30 | 4,999,549 | — | — |
| 2008-10-07 | $42.36 | $91.31 | 3,873,742 | — | — |
| 2008-10-06 | $46.20 | $99.60 | 4,421,360 | — | — |
| 2008-10-03 | $46.91 | $101.13 | 3,172,804 | — | — |
| 2008-10-02 | $46.07 | $99.32 | 4,547,466 | — | — |
| 2008-10-01 | $52.88 | $113.99 | 2,540,652 | — | — |
| 2008-09-30 | $55.39 | $119.41 | 3,352,526 | — | — |
| 2008-09-29 | $52.34 | $112.84 | 5,263,457 | — | — |
| 2008-09-26 | $60.09 | $129.55 | 1,477,261 | — | — |
| 2008-09-25 | $61.87 | $133.39 | 2,260,879 | — | — |
| 2008-09-24 | $61.14 | $131.81 | 1,721,135 | — | — |
| 2008-09-23 | $60.67 | $130.80 | 2,591,604 | — | — |
| 2008-09-22 | $63.56 | $137.02 | 3,833,212 | — | — |
| 2008-09-19 | $64.73 | $139.55 | 5,254,078 | — | — |
| 2008-09-18 | $56.22 | $121.19 | 3,806,578 | — | — |
| 2008-09-17 | $53.87 | $116.13 | 4,424,950 | — | — |
| 2008-09-16 | $55.56 | $119.78 | 5,132,719 | — | — |
| 2008-09-15 | $55.45 | $119.54 | 3,619,329 | — | — |
| 2008-09-12 | $60.60 | $130.63 | 3,198,512 | — | — |
| 2008-09-11 | $58.71 | $126.57 | 3,984,215 | — | — |
| 2008-09-10 | $58.38 | $125.85 | 4,673,688 | — | — |
| 2008-09-09 | $55.09 | $118.77 | 4,823,533 | — | — |
| 2008-09-08 | $60.92 | $131.34 | 2,668,264 | — | — |
| 2008-09-05 | $62.22 | $134.13 | 3,206,618 | — | — |
| 2008-09-04 | $62.10 | $133.87 | 3,213,218 | — | — |
| 2008-09-03 | $62.56 | $134.88 | 4,144,250 | — | — |
| 2008-09-02 | $64.88 | $139.87 | 3,065,110 | — | — |
| 2008-08-29 | $67.82 | $146.20 | 1,576,617 | — | — |
| 2008-08-28 | $68.46 | $147.59 | 2,548,642 | — | — |
| 2008-08-27 | $69.74 | $150.35 | 1,934,323 | — | — |
| 2008-08-26 | $68.69 | $148.08 | 2,147,048 | — | — |
| 2008-08-25 | $67.64 | $145.82 | 2,161,060 | — | — |
| 2008-08-22 | $67.05 | $144.54 | 1,937,913 | — | — |
| 2008-08-21 | $69.05 | $148.86 | 2,572,497 | — | — |
| 2008-08-20 | $68.29 | $147.22 | 2,787,885 | — | — |
| 2008-08-19 | $65.85 | $141.97 | 1,896,341 | — | — |
| 2008-08-18 | $63.66 | $137.24 | 2,205,990 | — | — |
| 2008-08-15 | $63.78 | $137.50 | 2,580,835 | — | — |
| 2008-08-14 | $66.09 | $142.47 | 1,803,353 | — | — |
| 2008-08-13 | $67.35 | $144.73 | 3,147,444 | — | — |
| 2008-08-12 | $65.69 | $141.16 | 2,421,031 | — | — |
| 2008-08-11 | $65.28 | $140.27 | 3,067,079 | — | — |
| 2008-08-08 | $64.83 | $139.31 | 4,399,474 | — | — |
| 2008-08-07 | $65.85 | $141.52 | 5,502,816 | — | — |
| 2008-08-06 | $69.72 | $149.83 | 3,387,150 | — | — |
| 2008-08-05 | $68.64 | $147.51 | 3,086,302 | — | — |
| 2008-08-04 | $66.86 | $143.67 | 4,395,536 | — | — |
| 2008-08-01 | $69.27 | $148.86 | 2,617,427 | — | — |
| 2008-07-31 | $68.85 | $147.95 | 5,605,067 | — | — |
| 2008-07-30 | $68.30 | $146.77 | 3,310,606 | — | — |
| 2008-07-29 | $63.95 | $137.41 | 3,322,302 | — | — |
| 2008-07-28 | $64.88 | $139.42 | 2,637,229 | — | — |
| 2008-07-25 | $65.34 | $140.40 | 2,723,732 | — | — |
| 2008-07-24 | $64.79 | $139.23 | 3,282,698 | — | — |
| 2008-07-23 | $65.41 | $140.57 | 3,414,247 | — | — |
| 2008-07-22 | $68.73 | $147.69 | 3,001,420 | — | — |
| 2008-07-21 | $70.91 | $152.37 | 2,483,910 | — | — |
| 2008-07-18 | $68.65 | $147.53 | 3,599,990 | — | — |
| 2008-07-17 | $68.32 | $146.82 | 4,080,676 | — | — |
| 2008-07-16 | $71.07 | $152.72 | 3,510,130 | — | — |
| 2008-07-15 | $73.89 | $158.79 | 2,699,182 | — | — |
| 2008-07-14 | $77.50 | $166.55 | 1,849,905 | — | — |
| 2008-07-11 | $78.10 | $167.83 | 2,586,625 | — | — |
| 2008-07-10 | $77.99 | $167.59 | 2,727,669 | — | — |
| 2008-07-09 | $75.15 | $161.48 | 3,706,874 | — | — |
| 2008-07-08 | $77.51 | $166.57 | 4,527,201 | — | — |
| 2008-07-07 | $78.98 | $169.72 | 2,622,986 | — | — |
| 2008-07-03 | $81.83 | $175.85 | 2,426,126 | — | — |
| 2008-07-02 | $82.15 | $176.53 | 2,724,890 | — | — |
| 2008-07-01 | $87.16 | $187.30 | 3,057,120 | — | — |
| 2008-06-30 | $84.67 | $181.95 | 2,031,943 | — | — |
| 2008-06-27 | $83.15 | $178.68 | 4,595,639 | — | — |
| 2008-06-26 | $78.96 | $169.67 | 2,183,756 | — | — |
| 2008-06-25 | $79.86 | $171.61 | 2,090,422 | — | — |
| 2008-06-24 | $79.19 | $170.17 | 1,998,476 | — | — |
| 2008-06-23 | $81.21 | $174.51 | 1,870,286 | — | — |
| 2008-06-20 | $77.63 | $166.83 | 2,613,143 | — | — |
| 2008-06-19 | $78.78 | $169.30 | 2,197,768 | — | — |
| 2008-06-18 | $80.81 | $173.66 | 2,027,079 | — | — |
| 2008-06-17 | $80.28 | $172.52 | 1,862,875 | — | — |
| 2008-06-16 | $78.76 | $169.24 | 1,842,262 | — | — |
| 2008-06-13 | $78.20 | $168.03 | 2,070,041 | — | — |
| 2008-06-12 | $77.40 | $166.33 | 2,634,913 | — | — |
| 2008-06-11 | $80.41 | $172.78 | 1,863,685 | — | — |
| 2008-06-10 | $79.84 | $171.58 | 2,323,990 | — | — |
| 2008-06-09 | $82.31 | $176.87 | 2,265,743 | — | — |
| 2008-06-06 | $80.59 | $173.17 | 2,233,435 | — | — |
| 2008-06-05 | $80.17 | $172.28 | 3,082,828 | — | — |
| 2008-06-04 | $77.82 | $167.22 | 2,931,709 | — | — |
| 2008-06-03 | $81.55 | $175.23 | 3,214,145 | — | — |
| 2008-06-02 | $81.93 | $176.07 | 2,092,622 | — | — |
| 2008-05-30 | $80.01 | $171.93 | 4,070,023 | — | — |
| 2008-05-29 | $79.58 | $171.00 | 2,149,248 | — | — |
| 2008-05-28 | $82.28 | $176.81 | 1,869,938 | — | — |
| 2008-05-27 | $80.92 | $173.90 | 1,898,078 | — | — |
| 2008-05-23 | $81.53 | $175.20 | 1,673,657 | — | — |
| 2008-05-22 | $83.24 | $178.87 | 2,062,051 | — | — |
| 2008-05-21 | $83.26 | $178.91 | 2,422,536 | — | — |
| 2008-05-20 | $83.79 | $180.06 | 2,118,098 | — | — |
| 2008-05-19 | $82.61 | $177.52 | 2,816,835 | — | — |
| 2008-05-16 | $80.22 | $172.38 | 2,571,107 | — | — |
| 2008-05-15 | $76.58 | $164.56 | 2,649,736 | — | — |
| 2008-05-14 | $74.69 | $160.50 | 2,534,167 | — | — |
| 2008-05-13 | $74.78 | $160.34 | 1,988,170 | — | — |
| 2008-05-12 | $72.75 | $155.98 | 1,209,184 | — | — |
| 2008-05-09 | $73.05 | $156.63 | 1,514,317 | — | — |
| 2008-05-08 | $73.45 | $157.48 | 1,592,713 | — | — |
| 2008-05-07 | $72.48 | $155.41 | 2,650,662 | — | — |
| 2008-05-06 | $73.89 | $158.43 | 2,348,656 | — | — |
| 2008-05-05 | $71.70 | $153.74 | 2,237,951 | — | — |
| 2008-05-02 | $72.09 | $154.58 | 2,695,940 | — | — |
| 2008-05-01 | $72.52 | $155.50 | 4,476,828 | — | — |
| 2008-04-30 | $78.01 | $167.28 | 2,631,555 | — | — |
| 2008-04-29 | $77.50 | $166.17 | 1,816,439 | — | — |
| 2008-04-28 | $77.53 | $166.24 | 904,398 | — | — |
| 2008-04-25 | $78.01 | $167.26 | 1,382,420 | — | — |
| 2008-04-24 | $76.81 | $164.71 | 1,226,090 | — | — |
| 2008-04-23 | $78.85 | $169.08 | 1,412,760 | — | — |
| 2008-04-22 | $79.75 | $171.00 | 1,516,748 | — | — |
| 2008-04-21 | $80.04 | $171.63 | 1,558,552 | — | — |
| 2008-04-18 | $79.99 | $171.52 | 1,662,425 | — | — |
| 2008-04-17 | $78.84 | $169.06 | 1,081,340 | — | — |
| 2008-04-16 | $79.38 | $170.21 | 1,321,046 | — | — |
| 2008-04-15 | $77.24 | $165.61 | 1,717,546 | — | — |
| 2008-04-14 | $76.86 | $164.80 | 2,366,026 | — | — |
| 2008-04-11 | $73.41 | $157.41 | 1,393,885 | — | — |
| 2008-04-10 | $73.65 | $157.93 | 1,293,254 | — | — |
| 2008-04-09 | $74.83 | $160.45 | 1,603,367 | — | — |
| 2008-04-08 | $74.91 | $160.63 | 945,854 | — | — |
| 2008-04-07 | $73.71 | $158.06 | 1,508,527 | — | — |
| 2008-04-04 | $74.36 | $159.45 | 1,577,428 | — | — |
| 2008-04-03 | $72.82 | $156.15 | 1,632,201 | — | — |
| 2008-04-02 | $73.63 | $157.87 | 2,476,846 | — | — |
| 2008-04-01 | $71.90 | $154.17 | 1,899,352 | — | — |
| 2008-03-31 | $70.93 | $152.10 | 2,157,701 | — | — |
| 2008-03-28 | $69.85 | $149.78 | 1,944,398 | — | — |
| 2008-03-27 | $68.40 | $146.67 | 1,432,330 | — | — |
| 2008-03-26 | $68.83 | $147.58 | 1,561,447 | — | — |
| 2008-03-25 | $67.12 | $143.91 | 1,743,948 | — | — |
| 2008-03-24 | $65.80 | $141.10 | 1,407,433 | — | — |
| 2008-03-20 | $65.08 | $139.54 | 2,555,938 | — | — |
| 2008-03-19 | $64.76 | $138.86 | 1,947,293 | — | — |
| 2008-03-18 | $68.34 | $146.54 | 1,687,090 | — | — |
| 2008-03-17 | $65.71 | $140.89 | 2,387,333 | — | — |
| 2008-03-14 | $68.40 | $146.67 | 2,260,532 | — | — |
| 2008-03-13 | $69.67 | $149.39 | 2,280,102 | — | — |
| 2008-03-12 | $68.92 | $147.78 | 2,395,555 | — | — |
| 2008-03-11 | $69.34 | $148.67 | 2,842,311 | — | — |
| 2008-03-10 | $67.48 | $144.69 | 2,649,504 | — | — |
| 2008-03-07 | $68.86 | $147.65 | 2,675,675 | — | — |
| 2008-03-06 | $70.64 | $151.47 | 2,400,071 | — | — |
| 2008-03-05 | $72.48 | $155.41 | 1,783,783 | — | — |
| 2008-03-04 | $70.61 | $151.41 | 1,920,890 | — | — |
| 2008-03-03 | $71.52 | $153.35 | 2,238,646 | — | — |
| 2008-02-29 | $69.41 | $148.84 | 1,386,126 | — | — |
| 2008-02-28 | $71.94 | $154.26 | 2,037,964 | — | — |
| 2008-02-27 | $70.31 | $150.76 | 2,400,997 | — | — |
| 2008-02-26 | $69.79 | $149.65 | 1,115,386 | — | — |
| 2008-02-25 | $68.51 | $146.89 | 1,677,247 | — | — |
| 2008-02-22 | $66.60 | $142.80 | 1,649,108 | — | — |
| 2008-02-21 | $65.41 | $140.26 | 1,485,598 | — | — |
| 2008-02-20 | $67.50 | $144.73 | 1,663,004 | — | — |
| 2008-02-19 | $66.87 | $143.37 | 1,545,004 | — | — |
| 2008-02-15 | $65.46 | $140.36 | 1,604,293 | — | — |
| 2008-02-14 | $65.13 | $139.65 | 2,037,964 | — | — |
| 2008-02-13 | $65.09 | $139.21 | 1,728,547 | — | — |
| 2008-02-12 | $63.51 | $135.83 | 2,885,736 | — | — |
| 2008-02-11 | $64.72 | $138.42 | 2,474,414 | — | — |
| 2008-02-08 | $63.08 | $134.93 | 2,102,812 | — | — |
| 2008-02-07 | $61.98 | $132.56 | 1,530,876 | — | — |
| 2008-02-06 | $61.06 | $130.60 | 2,250,573 | — | — |
| 2008-02-05 | $61.99 | $132.58 | 1,701,218 | — | — |
| 2008-02-04 | $64.05 | $137.00 | 1,734,452 | — | — |
| 2008-02-01 | $63.66 | $136.16 | 1,883,255 | — | — |
| 2008-01-31 | $63.39 | $135.59 | 2,928,235 | — | — |
| 2008-01-30 | $64.97 | $138.95 | 1,922,627 | — | — |
| 2008-01-29 | $63.36 | $135.52 | 1,215,900 | — | — |
| 2008-01-28 | $62.24 | $133.12 | 1,110,175 | — | — |
| 2008-01-25 | $61.13 | $130.75 | 1,314,677 | — | — |
| 2008-01-24 | $61.72 | $132.01 | 2,114,740 | — | — |
| 2008-01-23 | $60.05 | $128.44 | 2,696,171 | — | — |
| 2008-01-22 | $60.56 | $129.53 | 2,416,862 | — | — |
| 2008-01-18 | $61.28 | $131.07 | 2,334,644 | — | — |
| 2008-01-17 | $60.64 | $129.70 | 2,354,561 | — | — |
| 2008-01-16 | $62.53 | $133.74 | 3,382,750 | — | — |
| 2008-01-15 | $66.11 | $141.39 | 1,784,478 | — | — |
| 2008-01-14 | $69.09 | $147.78 | 1,206,173 | — | — |
| 2008-01-11 | $67.46 | $144.29 | 1,543,730 | — | — |
| 2008-01-10 | $69.07 | $147.73 | 1,927,954 | — | — |
| 2008-01-09 | $69.39 | $148.41 | 1,789,110 | — | — |
| 2008-01-08 | $67.60 | $144.59 | 1,810,070 | — | — |
| 2008-01-07 | $69.09 | $147.78 | 1,950,535 | — | — |
| 2008-01-04 | $70.23 | $150.22 | 2,138,826 | — | — |
| 2008-01-03 | $71.70 | $153.36 | 2,685,865 | — | — |
| 2008-01-02 | $74.14 | $158.57 | 2,599,131 | — | — |