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 | $26.92 | $43.95 | 1,852,300 | — | — |
| 2008-12-30 | $26.32 | $42.97 | 1,966,700 | — | — |
| 2008-12-29 | $25.48 | $41.60 | 2,021,500 | — | — |
| 2008-12-26 | $25.57 | $41.75 | 1,302,600 | — | — |
| 2008-12-24 | $25.38 | $41.44 | 1,138,100 | — | — |
| 2008-12-23 | $25.50 | $41.63 | 2,953,500 | — | — |
| 2008-12-22 | $25.84 | $42.19 | 3,498,800 | — | — |
| 2008-12-19 | $26.78 | $43.72 | 4,657,300 | — | — |
| 2008-12-18 | $27.60 | $45.06 | 3,616,900 | — | — |
| 2008-12-17 | $27.60 | $45.06 | 4,460,800 | — | — |
| 2008-12-16 | $29.76 | $48.59 | 3,785,400 | — | — |
| 2008-12-15 | $27.15 | $44.33 | 2,353,200 | — | — |
| 2008-12-12 | $27.66 | $44.92 | 2,519,400 | — | — |
| 2008-12-11 | $27.50 | $44.66 | 2,800,700 | — | — |
| 2008-12-10 | $28.24 | $45.86 | 3,058,400 | — | — |
| 2008-12-09 | $27.03 | $43.89 | 2,246,700 | — | — |
| 2008-12-08 | $27.99 | $45.45 | 3,795,300 | — | — |
| 2008-12-05 | $26.41 | $42.89 | 2,782,500 | — | — |
| 2008-12-04 | $25.80 | $41.90 | 2,808,400 | — | — |
| 2008-12-03 | $26.99 | $43.83 | 3,116,300 | — | — |
| 2008-12-02 | $26.34 | $42.77 | 4,175,500 | — | — |
| 2008-12-01 | $26.27 | $42.66 | 4,215,700 | — | — |
| 2008-11-28 | $28.29 | $45.94 | 1,613,300 | — | — |
| 2008-11-26 | $26.97 | $43.80 | 3,374,400 | — | — |
| 2008-11-25 | $26.45 | $42.95 | 3,691,100 | — | — |
| 2008-11-24 | $26.68 | $43.32 | 4,382,900 | — | — |
| 2008-11-21 | $24.48 | $39.75 | 4,986,800 | — | — |
| 2008-11-20 | $22.23 | $36.10 | 5,166,400 | — | — |
| 2008-11-19 | $22.68 | $36.83 | 3,909,700 | — | — |
| 2008-11-18 | $24.85 | $40.35 | 2,885,900 | — | — |
| 2008-11-17 | $24.74 | $40.17 | 2,271,000 | — | — |
| 2008-11-14 | $25.40 | $41.25 | 3,241,900 | — | — |
| 2008-11-13 | $25.61 | $41.59 | 5,937,800 | — | — |
| 2008-11-12 | $24.58 | $39.91 | 6,320,300 | — | — |
| 2008-11-11 | $26.58 | $43.16 | 3,340,400 | — | — |
| 2008-11-10 | $28.15 | $45.71 | 2,305,500 | — | — |
| 2008-11-07 | $28.04 | $45.53 | 5,734,900 | — | — |
| 2008-11-06 | $28.11 | $45.65 | 3,556,000 | — | — |
| 2008-11-05 | $29.74 | $48.29 | 2,352,200 | — | — |
| 2008-11-04 | $30.55 | $49.61 | 3,176,600 | — | — |
| 2008-11-03 | $29.20 | $47.42 | 2,643,100 | — | — |
| 2008-10-31 | $29.54 | $47.97 | 3,084,700 | — | — |
| 2008-10-30 | $28.48 | $46.25 | 3,895,500 | — | — |
| 2008-10-29 | $26.64 | $43.26 | 5,323,800 | — | — |
| 2008-10-28 | $27.93 | $45.35 | 6,875,200 | — | — |
| 2008-10-27 | $26.77 | $43.47 | 3,411,900 | — | — |
| 2008-10-24 | $27.87 | $45.26 | 3,527,900 | — | — |
| 2008-10-23 | $28.13 | $45.68 | 5,383,500 | — | — |
| 2008-10-22 | $28.00 | $45.47 | 6,687,700 | — | — |
| 2008-10-21 | $30.88 | $50.14 | 5,168,100 | — | — |
| 2008-10-20 | $33.39 | $54.22 | 3,121,800 | — | — |
| 2008-10-17 | $31.12 | $50.53 | 3,715,100 | — | — |
| 2008-10-16 | $30.35 | $49.28 | 5,839,500 | — | — |
| 2008-10-15 | $30.36 | $49.30 | 2,975,900 | — | — |
| 2008-10-14 | $33.16 | $53.85 | 3,415,100 | — | — |
| 2008-10-13 | $34.17 | $55.49 | 3,914,800 | — | — |
| 2008-10-10 | $30.12 | $48.91 | 7,104,100 | — | — |
| 2008-10-09 | $31.00 | $50.34 | 4,929,700 | — | — |
| 2008-10-08 | $32.01 | $51.98 | 5,279,500 | — | — |
| 2008-10-07 | $33.67 | $54.68 | 3,977,000 | — | — |
| 2008-10-06 | $35.24 | $57.22 | 3,642,500 | — | — |
| 2008-10-03 | $35.96 | $58.39 | 2,481,100 | — | — |
| 2008-10-02 | $36.68 | $59.56 | 2,627,200 | — | — |
| 2008-10-01 | $37.62 | $61.09 | 3,534,800 | — | — |
| 2008-09-30 | $38.56 | $62.62 | 3,276,900 | — | — |
| 2008-09-29 | $37.46 | $60.83 | 3,485,400 | — | — |
| 2008-09-26 | $40.23 | $65.33 | 1,996,500 | — | — |
| 2008-09-25 | $40.06 | $65.05 | 2,850,900 | — | — |
| 2008-09-24 | $39.50 | $64.14 | 2,266,300 | — | — |
| 2008-09-23 | $39.31 | $63.83 | 1,839,600 | — | — |
| 2008-09-22 | $40.15 | $65.20 | 2,254,800 | — | — |
| 2008-09-19 | $41.90 | $68.04 | 3,681,500 | — | — |
| 2008-09-18 | $40.70 | $66.09 | 4,186,600 | — | — |
| 2008-09-17 | $38.46 | $62.45 | 3,373,200 | — | — |
| 2008-09-16 | $39.56 | $64.00 | 3,361,300 | — | — |
| 2008-09-15 | $39.23 | $63.46 | 3,823,100 | — | — |
| 2008-09-12 | $40.61 | $65.69 | 4,072,700 | — | — |
| 2008-09-11 | $41.32 | $66.84 | 2,839,400 | — | — |
| 2008-09-10 | $41.66 | $67.39 | 2,197,000 | — | — |
| 2008-09-09 | $42.06 | $68.04 | 2,579,900 | — | — |
| 2008-09-08 | $43.18 | $69.85 | 3,056,400 | — | — |
| 2008-09-05 | $41.87 | $67.73 | 2,001,600 | — | — |
| 2008-09-04 | $41.42 | $67.01 | 2,119,400 | — | — |
| 2008-09-03 | $42.42 | $68.62 | 1,280,700 | — | — |
| 2008-09-02 | $42.76 | $69.17 | 2,108,700 | — | — |
| 2008-08-29 | $42.39 | $68.57 | 1,882,200 | — | — |
| 2008-08-28 | $43.10 | $69.72 | 1,545,600 | — | — |
| 2008-08-27 | $42.42 | $68.62 | 1,403,900 | — | — |
| 2008-08-26 | $42.36 | $68.53 | 2,295,900 | — | — |
| 2008-08-25 | $42.34 | $68.49 | 1,893,800 | — | — |
| 2008-08-22 | $42.98 | $69.53 | 2,049,900 | — | — |
| 2008-08-21 | $42.64 | $68.98 | 2,692,200 | — | — |
| 2008-08-20 | $41.88 | $67.75 | 3,632,000 | — | — |
| 2008-08-19 | $42.90 | $69.40 | 2,640,400 | — | — |
| 2008-08-18 | $43.63 | $70.58 | 1,822,200 | — | — |
| 2008-08-15 | $44.04 | $71.24 | 1,759,700 | — | — |
| 2008-08-14 | $43.52 | $70.40 | 2,569,000 | — | — |
| 2008-08-13 | $43.33 | $70.10 | 2,877,800 | — | — |
| 2008-08-12 | $44.14 | $71.41 | 2,968,800 | — | — |
| 2008-08-11 | $44.68 | $72.28 | 3,201,000 | — | — |
| 2008-08-08 | $43.26 | $69.98 | 3,425,000 | — | — |
| 2008-08-07 | $42.85 | $69.32 | 3,192,900 | — | — |
| 2008-08-06 | $44.53 | $72.04 | 3,098,900 | — | — |
| 2008-08-05 | $44.34 | $71.73 | 3,751,500 | — | — |
| 2008-08-04 | $43.16 | $69.82 | 2,186,300 | — | — |
| 2008-08-01 | $43.25 | $69.97 | 5,658,400 | — | — |
| 2008-07-31 | $42.69 | $69.06 | 5,868,800 | — | — |
| 2008-07-30 | $43.73 | $70.74 | 3,746,200 | — | — |
| 2008-07-29 | $42.84 | $69.30 | 3,508,100 | — | — |
| 2008-07-28 | $42.16 | $68.20 | 5,415,600 | — | — |
| 2008-07-25 | $42.93 | $69.45 | 3,184,300 | — | — |
| 2008-07-24 | $42.43 | $68.64 | 4,156,600 | — | — |
| 2008-07-23 | $42.09 | $68.09 | 4,161,700 | — | — |
| 2008-07-22 | $41.27 | $66.76 | 4,154,200 | — | — |
| 2008-07-21 | $42.32 | $68.46 | 3,228,100 | — | — |
| 2008-07-18 | $42.42 | $68.62 | 3,684,200 | — | — |
| 2008-07-17 | $42.42 | $68.62 | 6,049,500 | — | — |
| 2008-07-16 | $42.74 | $69.14 | 5,120,100 | — | — |
| 2008-07-15 | $40.98 | $66.29 | 5,802,800 | — | — |
| 2008-07-14 | $40.80 | $66.00 | 4,139,300 | — | — |
| 2008-07-11 | $40.65 | $65.76 | 3,172,800 | — | — |
| 2008-07-10 | $41.20 | $66.65 | 3,545,000 | — | — |
| 2008-07-09 | $40.68 | $65.81 | 4,253,900 | — | — |
| 2008-07-08 | $41.46 | $67.07 | 5,887,300 | — | — |
| 2008-07-07 | $41.97 | $67.89 | 6,742,500 | — | — |
| 2008-07-03 | $42.83 | $69.29 | 3,777,300 | — | — |
| 2008-07-02 | $43.19 | $69.87 | 4,267,900 | — | — |
| 2008-07-01 | $43.98 | $71.15 | 4,841,500 | — | — |
| 2008-06-30 | $44.88 | $72.60 | 3,790,100 | — | — |
| 2008-06-27 | $44.71 | $72.33 | 2,375,300 | — | — |
| 2008-06-26 | $45.05 | $72.88 | 4,125,500 | — | — |
| 2008-06-25 | $46.40 | $75.06 | 3,305,200 | — | — |
| 2008-06-24 | $45.56 | $73.70 | 3,866,200 | — | — |
| 2008-06-23 | $46.40 | $75.06 | 1,981,000 | — | — |
| 2008-06-20 | $46.08 | $74.54 | 3,230,600 | — | — |
| 2008-06-19 | $46.70 | $75.55 | 2,246,200 | — | — |
| 2008-06-18 | $46.45 | $75.14 | 2,451,400 | — | — |
| 2008-06-17 | $46.98 | $76.00 | 2,130,500 | — | — |
| 2008-06-16 | $47.14 | $76.26 | 2,165,800 | — | — |
| 2008-06-13 | $46.75 | $75.63 | 2,346,400 | — | — |
| 2008-06-12 | $45.99 | $74.40 | 3,680,800 | — | — |
| 2008-06-11 | $46.00 | $74.41 | 3,084,600 | — | — |
| 2008-06-10 | $46.05 | $74.50 | 2,548,800 | — | — |
| 2008-06-09 | $45.62 | $73.80 | 2,180,000 | — | — |
| 2008-06-06 | $45.55 | $73.69 | 3,397,000 | — | — |
| 2008-06-05 | $47.42 | $76.71 | 2,498,800 | — | — |
| 2008-06-04 | $47.61 | $77.02 | 2,532,700 | — | — |
| 2008-06-03 | $48.11 | $77.59 | 2,484,500 | — | — |
| 2008-06-02 | $47.93 | $77.29 | 2,399,300 | — | — |
| 2008-05-30 | $49.01 | $79.04 | 1,344,200 | — | — |
| 2008-05-29 | $48.88 | $78.83 | 2,001,700 | — | — |
| 2008-05-28 | $48.17 | $77.68 | 2,054,700 | — | — |
| 2008-05-27 | $48.40 | $78.05 | 1,664,100 | — | — |
| 2008-05-23 | $48.15 | $77.65 | 1,870,400 | — | — |
| 2008-05-22 | $48.68 | $78.50 | 1,907,800 | — | — |
| 2008-05-21 | $48.98 | $78.99 | 2,624,400 | — | — |
| 2008-05-20 | $48.97 | $78.97 | 1,770,900 | — | — |
| 2008-05-19 | $49.83 | $80.36 | 2,040,400 | — | — |
| 2008-05-16 | $49.01 | $79.04 | 2,346,400 | — | — |
| 2008-05-15 | $49.90 | $80.47 | 3,401,900 | — | — |
| 2008-05-14 | $48.99 | $79.00 | 1,593,900 | — | — |
| 2008-05-13 | $49.12 | $79.21 | 2,178,200 | — | — |
| 2008-05-12 | $49.16 | $79.28 | 1,595,100 | — | — |
| 2008-05-09 | $48.20 | $77.73 | 1,291,400 | — | — |
| 2008-05-08 | $48.21 | $77.75 | 1,773,200 | — | — |
| 2008-05-07 | $48.19 | $77.71 | 1,817,200 | — | — |
| 2008-05-06 | $49.07 | $79.13 | 2,853,700 | — | — |
| 2008-05-05 | $49.08 | $79.15 | 1,388,200 | — | — |
| 2008-05-02 | $49.54 | $79.89 | 2,641,500 | — | — |
| 2008-05-01 | $49.01 | $79.04 | 2,440,600 | — | — |
| 2008-04-30 | $47.74 | $76.99 | 2,390,300 | — | — |
| 2008-04-29 | $47.82 | $77.12 | 2,297,900 | — | — |
| 2008-04-28 | $47.82 | $77.12 | 2,442,500 | — | — |
| 2008-04-25 | $47.93 | $77.29 | 2,290,500 | — | — |
| 2008-04-24 | $48.13 | $77.62 | 2,406,300 | — | — |
| 2008-04-23 | $47.73 | $76.97 | 3,186,400 | — | — |
| 2008-04-22 | $48.03 | $77.46 | 4,164,000 | — | — |
| 2008-04-21 | $46.19 | $74.49 | 2,419,100 | — | — |
| 2008-04-18 | $46.54 | $75.05 | 2,754,300 | — | — |
| 2008-04-17 | $45.30 | $73.05 | 1,454,500 | — | — |
| 2008-04-16 | $45.29 | $73.04 | 1,608,200 | — | — |
| 2008-04-15 | $44.46 | $71.70 | 2,043,200 | — | — |
| 2008-04-14 | $44.40 | $71.60 | 1,422,600 | — | — |
| 2008-04-11 | $43.89 | $70.78 | 1,667,000 | — | — |
| 2008-04-10 | $44.34 | $71.51 | 2,225,900 | — | — |
| 2008-04-09 | $44.33 | $71.49 | 2,527,600 | — | — |
| 2008-04-08 | $44.44 | $71.67 | 1,485,700 | — | — |
| 2008-04-07 | $44.92 | $72.44 | 1,539,100 | — | — |
| 2008-04-04 | $45.08 | $72.70 | 1,907,100 | — | — |
| 2008-04-03 | $45.10 | $72.73 | 3,480,400 | — | — |
| 2008-04-02 | $45.61 | $73.55 | 3,338,900 | — | — |
| 2008-04-01 | $45.09 | $72.71 | 1,639,700 | — | — |
| 2008-03-31 | $44.18 | $71.25 | 2,243,400 | — | — |
| 2008-03-28 | $44.40 | $71.60 | 1,678,900 | — | — |
| 2008-03-27 | $44.21 | $71.30 | 2,060,400 | — | — |
| 2008-03-26 | $44.90 | $72.41 | 1,935,300 | — | — |
| 2008-03-25 | $44.91 | $72.42 | 2,855,800 | — | — |
| 2008-03-24 | $44.20 | $71.28 | 1,652,100 | — | — |
| 2008-03-20 | $43.26 | $69.76 | 2,969,500 | — | — |
| 2008-03-19 | $42.48 | $68.51 | 3,390,000 | — | — |
| 2008-03-18 | $43.41 | $70.01 | 3,662,400 | — | — |
| 2008-03-17 | $42.45 | $68.46 | 2,736,800 | — | — |
| 2008-03-14 | $43.15 | $69.59 | 3,665,000 | — | — |
| 2008-03-13 | $43.74 | $70.54 | 4,194,800 | — | — |
| 2008-03-12 | $43.62 | $70.34 | 3,366,500 | — | — |
| 2008-03-11 | $43.65 | $70.39 | 2,852,400 | — | — |
| 2008-03-10 | $43.29 | $69.81 | 2,542,100 | — | — |
| 2008-03-07 | $44.01 | $70.97 | 2,195,400 | — | — |
| 2008-03-06 | $44.54 | $71.83 | 1,716,000 | — | — |
| 2008-03-05 | $44.88 | $72.38 | 1,727,800 | — | — |
| 2008-03-04 | $45.14 | $72.55 | 3,491,900 | — | — |
| 2008-03-03 | $44.80 | $72.01 | 2,892,600 | — | — |
| 2008-02-29 | $44.67 | $71.80 | 2,723,300 | — | — |
| 2008-02-28 | $45.36 | $72.91 | 1,876,400 | — | — |
| 2008-02-27 | $45.89 | $73.76 | 2,912,600 | — | — |
| 2008-02-26 | $46.79 | $75.21 | 2,553,900 | — | — |
| 2008-02-25 | $46.79 | $75.21 | 2,617,200 | — | — |
| 2008-02-22 | $46.37 | $74.53 | 2,800,200 | — | — |
| 2008-02-21 | $45.60 | $73.29 | 2,875,700 | — | — |
| 2008-02-20 | $46.00 | $73.94 | 2,649,500 | — | — |
| 2008-02-19 | $46.37 | $74.53 | 1,775,400 | — | — |
| 2008-02-15 | $46.58 | $74.87 | 2,040,000 | — | — |
| 2008-02-14 | $46.40 | $74.58 | 3,293,300 | — | — |
| 2008-02-13 | $47.30 | $76.03 | 3,789,600 | — | — |
| 2008-02-12 | $47.09 | $75.69 | 5,471,200 | — | — |
| 2008-02-11 | $45.46 | $73.07 | 2,112,300 | — | — |
| 2008-02-08 | $45.58 | $73.26 | 1,898,000 | — | — |
| 2008-02-07 | $45.61 | $73.31 | 2,488,100 | — | — |
| 2008-02-06 | $45.23 | $72.70 | 3,555,000 | — | — |
| 2008-02-05 | $45.11 | $72.51 | 3,733,200 | — | — |
| 2008-02-04 | $47.01 | $75.56 | 3,113,200 | — | — |
| 2008-02-01 | $46.41 | $74.59 | 2,898,000 | — | — |
| 2008-01-31 | $45.37 | $72.92 | 3,749,200 | — | — |
| 2008-01-30 | $44.61 | $71.70 | 1,997,000 | — | — |
| 2008-01-29 | $44.80 | $72.01 | 2,779,300 | — | — |
| 2008-01-28 | $44.49 | $71.51 | 3,054,800 | — | — |
| 2008-01-25 | $43.89 | $70.54 | 3,139,800 | — | — |
| 2008-01-24 | $44.00 | $70.72 | 3,123,300 | — | — |
| 2008-01-23 | $43.40 | $69.76 | 5,705,900 | — | — |
| 2008-01-22 | $42.32 | $68.02 | 4,730,500 | — | — |
| 2008-01-18 | $42.75 | $68.71 | 3,168,700 | — | — |
| 2008-01-17 | $43.10 | $69.27 | 3,381,200 | — | — |
| 2008-01-16 | $43.90 | $70.56 | 4,255,200 | — | — |
| 2008-01-15 | $43.81 | $70.42 | 3,934,500 | — | — |
| 2008-01-14 | $44.63 | $71.73 | 2,586,200 | — | — |
| 2008-01-11 | $45.00 | $72.33 | 3,767,800 | — | — |
| 2008-01-10 | $45.83 | $73.66 | 2,612,800 | — | — |
| 2008-01-09 | $46.17 | $74.21 | 3,339,500 | — | — |
| 2008-01-08 | $45.53 | $73.18 | 3,601,100 | — | — |
| 2008-01-07 | $45.59 | $73.28 | 3,229,700 | — | — |
| 2008-01-04 | $45.50 | $73.13 | 1,718,900 | — | — |
| 2008-01-03 | $46.51 | $74.76 | 1,633,900 | — | — |
| 2008-01-02 | $46.38 | $74.55 | 2,135,700 | — | — |