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
- 1972-06-01 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 | $25.48 | $84.48 | 939,700 | — | — |
| 2008-12-30 | $25.01 | $82.92 | 948,300 | — | — |
| 2008-12-29 | $24.06 | $79.77 | 925,200 | — | — |
| 2008-12-26 | $24.10 | $79.90 | 413,300 | — | — |
| 2008-12-24 | $24.05 | $79.74 | 446,500 | — | — |
| 2008-12-23 | $23.98 | $79.50 | 1,220,300 | — | — |
| 2008-12-22 | $24.17 | $80.13 | 1,317,700 | — | — |
| 2008-12-19 | $24.78 | $82.16 | 2,046,500 | — | — |
| 2008-12-18 | $24.51 | $81.26 | 1,437,600 | — | — |
| 2008-12-17 | $24.53 | $81.33 | 1,397,300 | — | — |
| 2008-12-16 | $24.79 | $82.19 | 2,231,800 | — | — |
| 2008-12-15 | $23.38 | $77.51 | 1,338,200 | — | — |
| 2008-12-12 | $23.56 | $78.11 | 1,531,000 | — | — |
| 2008-12-11 | $23.10 | $76.59 | 1,421,600 | — | — |
| 2008-12-10 | $23.79 | $78.87 | 1,008,600 | — | — |
| 2008-12-09 | $23.55 | $78.08 | 1,402,500 | — | — |
| 2008-12-08 | $23.81 | $78.94 | 1,793,200 | — | — |
| 2008-12-05 | $23.52 | $77.98 | 2,287,000 | — | — |
| 2008-12-04 | $22.40 | $74.26 | 2,107,900 | — | — |
| 2008-12-03 | $23.69 | $78.54 | 1,907,400 | — | — |
| 2008-12-02 | $23.45 | $77.75 | 1,627,700 | — | — |
| 2008-12-01 | $22.36 | $74.13 | 1,778,200 | — | — |
| 2008-11-28 | $24.71 | $81.92 | 634,200 | — | — |
| 2008-11-26 | $23.85 | $79.07 | 2,107,200 | — | — |
| 2008-11-25 | $23.94 | $79.37 | 2,390,500 | — | — |
| 2008-11-24 | $24.09 | $79.87 | 2,630,300 | — | — |
| 2008-11-21 | $22.65 | $75.09 | 2,895,800 | — | — |
| 2008-11-20 | $21.68 | $71.88 | 3,419,600 | — | — |
| 2008-11-19 | $22.72 | $75.33 | 3,089,700 | — | — |
| 2008-11-18 | $23.93 | $78.18 | 2,807,400 | — | — |
| 2008-11-17 | $23.26 | $75.99 | 2,165,100 | — | — |
| 2008-11-14 | $23.37 | $76.35 | 1,950,000 | — | — |
| 2008-11-13 | $24.67 | $80.59 | 3,680,600 | — | — |
| 2008-11-12 | $23.29 | $76.09 | 2,107,000 | — | — |
| 2008-11-11 | $24.17 | $78.96 | 3,301,200 | — | — |
| 2008-11-10 | $25.64 | $83.76 | 2,356,500 | — | — |
| 2008-11-07 | $26.05 | $85.10 | 1,774,200 | — | — |
| 2008-11-06 | $25.06 | $81.87 | 2,971,900 | — | — |
| 2008-11-05 | $25.55 | $83.47 | 2,567,000 | — | — |
| 2008-11-04 | $25.65 | $83.80 | 2,293,400 | — | — |
| 2008-11-03 | $25.26 | $82.52 | 1,309,800 | — | — |
| 2008-10-31 | $24.78 | $80.95 | 1,711,900 | — | — |
| 2008-10-30 | $24.22 | $79.12 | 1,474,100 | — | — |
| 2008-10-29 | $23.56 | $76.97 | 2,043,100 | — | — |
| 2008-10-28 | $23.69 | $77.39 | 2,334,400 | — | — |
| 2008-10-27 | $21.52 | $70.30 | 1,849,300 | — | — |
| 2008-10-24 | $21.64 | $70.70 | 1,936,000 | — | — |
| 2008-10-23 | $22.26 | $72.72 | 3,506,900 | — | — |
| 2008-10-22 | $22.48 | $73.44 | 2,713,600 | — | — |
| 2008-10-21 | $23.16 | $75.66 | 3,039,700 | — | — |
| 2008-10-20 | $23.16 | $75.66 | 2,352,500 | — | — |
| 2008-10-17 | $22.39 | $73.15 | 2,535,800 | — | — |
| 2008-10-16 | $23.18 | $75.73 | 3,995,200 | — | — |
| 2008-10-15 | $24.64 | $80.50 | 1,772,300 | — | — |
| 2008-10-14 | $26.93 | $87.98 | 3,306,200 | — | — |
| 2008-10-13 | $25.81 | $84.32 | 1,973,700 | — | — |
| 2008-10-10 | $23.55 | $76.94 | 3,145,000 | — | — |
| 2008-10-09 | $25.48 | $83.24 | 2,674,200 | — | — |
| 2008-10-08 | $27.10 | $88.53 | 2,607,300 | — | — |
| 2008-10-07 | $28.33 | $92.55 | 1,913,900 | — | — |
| 2008-10-06 | $30.56 | $99.84 | 2,472,400 | — | — |
| 2008-10-03 | $32.00 | $104.54 | 1,775,100 | — | — |
| 2008-10-02 | $32.54 | $106.31 | 1,574,300 | — | — |
| 2008-10-01 | $33.05 | $107.97 | 1,952,400 | — | — |
| 2008-09-30 | $33.26 | $108.66 | 1,980,100 | — | — |
| 2008-09-29 | $31.63 | $103.33 | 1,868,600 | — | — |
| 2008-09-26 | $33.48 | $109.38 | 1,433,500 | — | — |
| 2008-09-25 | $34.00 | $111.07 | 796,000 | — | — |
| 2008-09-24 | $33.81 | $110.45 | 1,061,200 | — | — |
| 2008-09-23 | $33.95 | $110.91 | 1,738,300 | — | — |
| 2008-09-22 | $34.15 | $111.57 | 991,700 | — | — |
| 2008-09-19 | $35.48 | $115.91 | 1,946,000 | — | — |
| 2008-09-18 | $35.84 | $117.09 | 2,738,400 | — | — |
| 2008-09-17 | $34.18 | $111.66 | 1,805,500 | — | — |
| 2008-09-16 | $35.54 | $116.11 | 2,213,800 | — | — |
| 2008-09-15 | $35.81 | $116.99 | 1,309,600 | — | — |
| 2008-09-12 | $36.60 | $119.57 | 1,770,400 | — | — |
| 2008-09-11 | $36.43 | $119.01 | 1,869,800 | — | — |
| 2008-09-10 | $35.83 | $117.05 | 1,843,800 | — | — |
| 2008-09-09 | $36.07 | $117.84 | 1,937,600 | — | — |
| 2008-09-08 | $36.36 | $118.78 | 1,722,300 | — | — |
| 2008-09-05 | $35.11 | $114.70 | 1,542,900 | — | — |
| 2008-09-04 | $34.97 | $114.24 | 2,117,900 | — | — |
| 2008-09-03 | $35.05 | $114.51 | 1,733,500 | — | — |
| 2008-09-02 | $34.52 | $112.77 | 1,323,100 | — | — |
| 2008-08-29 | $34.15 | $111.57 | 1,009,800 | — | — |
| 2008-08-28 | $34.55 | $112.87 | 750,600 | — | — |
| 2008-08-27 | $33.91 | $110.78 | 796,600 | — | — |
| 2008-08-26 | $33.93 | $110.85 | 1,018,200 | — | — |
| 2008-08-25 | $33.79 | $110.39 | 2,799,000 | — | — |
| 2008-08-22 | $34.36 | $112.25 | 865,300 | — | — |
| 2008-08-21 | $33.81 | $110.45 | 918,300 | — | — |
| 2008-08-20 | $33.88 | $110.68 | 1,309,400 | — | — |
| 2008-08-19 | $33.93 | $110.85 | 1,330,000 | — | — |
| 2008-08-18 | $34.53 | $112.81 | 1,196,500 | — | — |
| 2008-08-15 | $35.04 | $114.47 | 1,225,000 | — | — |
| 2008-08-14 | $35.48 | $115.91 | 1,375,000 | — | — |
| 2008-08-13 | $35.39 | $115.62 | 1,691,400 | — | — |
| 2008-08-12 | $35.59 | $115.13 | 1,396,900 | — | — |
| 2008-08-11 | $36.18 | $117.03 | 1,741,500 | — | — |
| 2008-08-08 | $35.08 | $113.48 | 1,167,400 | — | — |
| 2008-08-07 | $34.41 | $111.31 | 1,801,300 | — | — |
| 2008-08-06 | $34.60 | $111.92 | 1,438,800 | — | — |
| 2008-08-05 | $35.04 | $113.35 | 3,233,100 | — | — |
| 2008-08-04 | $31.80 | $102.87 | 977,300 | — | — |
| 2008-08-01 | $31.62 | $102.28 | 1,409,700 | — | — |
| 2008-07-31 | $31.69 | $102.51 | 1,430,200 | — | — |
| 2008-07-30 | $31.92 | $103.25 | 1,207,900 | — | — |
| 2008-07-29 | $31.57 | $102.12 | 1,527,200 | — | — |
| 2008-07-28 | $31.68 | $102.48 | 855,400 | — | — |
| 2008-07-25 | $32.15 | $104.00 | 1,292,000 | — | — |
| 2008-07-24 | $32.67 | $105.68 | 2,338,400 | — | — |
| 2008-07-23 | $32.85 | $106.26 | 1,613,800 | — | — |
| 2008-07-22 | $32.46 | $105.00 | 1,872,100 | — | — |
| 2008-07-21 | $32.02 | $103.58 | 955,500 | — | — |
| 2008-07-18 | $32.38 | $104.74 | 1,797,100 | — | — |
| 2008-07-17 | $32.45 | $104.97 | 1,674,600 | — | — |
| 2008-07-16 | $32.04 | $103.64 | 1,784,700 | — | — |
| 2008-07-15 | $31.82 | $102.93 | 2,053,100 | — | — |
| 2008-07-14 | $31.59 | $102.19 | 1,711,800 | — | — |
| 2008-07-11 | $32.34 | $104.61 | 1,320,500 | — | — |
| 2008-07-10 | $32.25 | $104.32 | 1,578,400 | — | — |
| 2008-07-09 | $32.86 | $106.29 | 1,034,600 | — | — |
| 2008-07-08 | $33.34 | $107.85 | 1,156,400 | — | — |
| 2008-07-07 | $32.81 | $106.13 | 1,120,400 | — | — |
| 2008-07-03 | $33.35 | $107.88 | 633,300 | — | — |
| 2008-07-02 | $33.19 | $107.36 | 1,201,700 | — | — |
| 2008-07-01 | $33.83 | $109.43 | 1,199,000 | — | — |
| 2008-06-30 | $34.10 | $110.31 | 1,556,900 | — | — |
| 2008-06-27 | $33.79 | $109.30 | 1,302,400 | — | — |
| 2008-06-26 | $33.89 | $109.63 | 1,589,000 | — | — |
| 2008-06-25 | $34.84 | $112.70 | 1,485,900 | — | — |
| 2008-06-24 | $34.27 | $110.86 | 1,871,200 | — | — |
| 2008-06-23 | $34.81 | $112.60 | 1,617,400 | — | — |
| 2008-06-20 | $35.24 | $113.99 | 1,544,100 | — | — |
| 2008-06-19 | $36.07 | $116.68 | 803,900 | — | — |
| 2008-06-18 | $35.77 | $115.71 | 1,219,700 | — | — |
| 2008-06-17 | $36.77 | $118.94 | 735,500 | — | — |
| 2008-06-16 | $36.68 | $118.65 | 1,105,500 | — | — |
| 2008-06-13 | $36.58 | $118.33 | 1,217,900 | — | — |
| 2008-06-12 | $36.15 | $116.94 | 1,271,800 | — | — |
| 2008-06-11 | $35.72 | $115.55 | 1,055,000 | — | — |
| 2008-06-10 | $36.22 | $117.16 | 1,117,600 | — | — |
| 2008-06-09 | $36.18 | $117.03 | 1,291,600 | — | — |
| 2008-06-06 | $36.08 | $116.71 | 1,077,400 | — | — |
| 2008-06-05 | $37.07 | $119.91 | 697,200 | — | — |
| 2008-06-04 | $36.59 | $118.36 | 856,800 | — | — |
| 2008-06-03 | $36.29 | $117.39 | 952,100 | — | — |
| 2008-06-02 | $36.10 | $116.78 | 1,210,900 | — | — |
| 2008-05-30 | $36.31 | $117.45 | 1,201,700 | — | — |
| 2008-05-29 | $36.30 | $117.42 | 1,456,300 | — | — |
| 2008-05-28 | $36.37 | $117.65 | 1,010,100 | — | — |
| 2008-05-27 | $36.76 | $118.91 | 549,500 | — | — |
| 2008-05-23 | $36.31 | $117.45 | 682,500 | — | — |
| 2008-05-22 | $36.77 | $118.94 | 939,700 | — | — |
| 2008-05-21 | $36.73 | $118.81 | 1,081,500 | — | — |
| 2008-05-20 | $37.37 | $120.88 | 969,800 | — | — |
| 2008-05-19 | $37.70 | $121.95 | 1,007,600 | — | — |
| 2008-05-16 | $38.14 | $123.37 | 839,000 | — | — |
| 2008-05-15 | $38.55 | $124.70 | 765,600 | — | — |
| 2008-05-14 | $37.80 | $122.27 | 929,700 | — | — |
| 2008-05-13 | $37.35 | $119.69 | 799,000 | — | — |
| 2008-05-12 | $37.15 | $119.05 | 1,237,400 | — | — |
| 2008-05-09 | $37.54 | $120.30 | 756,500 | — | — |
| 2008-05-08 | $37.99 | $121.74 | 1,634,000 | — | — |
| 2008-05-07 | $38.16 | $122.28 | 2,076,700 | — | — |
| 2008-05-06 | $36.65 | $117.44 | 775,100 | — | — |
| 2008-05-05 | $36.32 | $116.39 | 1,451,000 | — | — |
| 2008-05-02 | $36.07 | $115.59 | 1,670,600 | — | — |
| 2008-05-01 | $36.19 | $115.97 | 1,502,500 | — | — |
| 2008-04-30 | $36.11 | $115.71 | 1,265,700 | — | — |
| 2008-04-29 | $36.74 | $117.73 | 1,401,300 | — | — |
| 2008-04-28 | $36.25 | $116.16 | 813,700 | — | — |
| 2008-04-25 | $36.39 | $116.61 | 722,800 | — | — |
| 2008-04-24 | $36.24 | $116.13 | 660,500 | — | — |
| 2008-04-23 | $35.75 | $114.56 | 709,900 | — | — |
| 2008-04-22 | $35.53 | $113.85 | 1,081,200 | — | — |
| 2008-04-21 | $35.59 | $114.05 | 1,236,800 | — | — |
| 2008-04-18 | $35.52 | $113.82 | 1,322,800 | — | — |
| 2008-04-17 | $34.74 | $111.32 | 838,900 | — | — |
| 2008-04-16 | $34.55 | $110.71 | 1,171,000 | — | — |
| 2008-04-15 | $34.19 | $109.56 | 1,233,300 | — | — |
| 2008-04-14 | $34.11 | $109.30 | 1,374,900 | — | — |
| 2008-04-11 | $34.75 | $111.36 | 1,864,200 | — | — |
| 2008-04-10 | $35.96 | $115.23 | 906,200 | — | — |
| 2008-04-09 | $35.80 | $114.72 | 981,600 | — | — |
| 2008-04-08 | $36.40 | $116.64 | 873,300 | — | — |
| 2008-04-07 | $36.71 | $117.64 | 800,000 | — | — |
| 2008-04-04 | $36.68 | $117.54 | 822,100 | — | — |
| 2008-04-03 | $36.79 | $117.89 | 1,491,600 | — | — |
| 2008-04-02 | $36.45 | $116.80 | 1,431,100 | — | — |
| 2008-04-01 | $36.26 | $116.19 | 1,230,100 | — | — |
| 2008-03-31 | $35.02 | $112.22 | 1,401,900 | — | — |
| 2008-03-28 | $35.02 | $112.22 | 1,091,300 | — | — |
| 2008-03-27 | $35.38 | $113.37 | 1,376,000 | — | — |
| 2008-03-26 | $35.78 | $114.66 | 1,075,200 | — | — |
| 2008-03-25 | $36.17 | $115.91 | 1,144,000 | — | — |
| 2008-03-24 | $36.06 | $115.55 | 1,177,600 | — | — |
| 2008-03-20 | $35.27 | $113.02 | 1,869,400 | — | — |
| 2008-03-19 | $35.33 | $113.21 | 1,191,800 | — | — |
| 2008-03-18 | $35.75 | $114.56 | 1,366,400 | — | — |
| 2008-03-17 | $34.65 | $111.03 | 2,034,400 | — | — |
| 2008-03-14 | $35.26 | $112.99 | 1,693,800 | — | — |
| 2008-03-13 | $36.19 | $115.97 | 1,415,700 | — | — |
| 2008-03-12 | $35.89 | $115.01 | 1,601,500 | — | — |
| 2008-03-11 | $35.77 | $114.62 | 1,986,700 | — | — |
| 2008-03-10 | $34.68 | $111.13 | 1,823,100 | — | — |
| 2008-03-07 | $34.72 | $111.26 | 2,421,900 | — | — |
| 2008-03-06 | $34.67 | $111.10 | 1,917,900 | — | — |
| 2008-03-05 | $35.54 | $113.89 | 1,533,300 | — | — |
| 2008-03-04 | $35.56 | $113.95 | 2,360,400 | — | — |
| 2008-03-03 | $35.86 | $114.91 | 1,271,800 | — | — |
| 2008-02-29 | $35.78 | $114.66 | 1,183,400 | — | — |
| 2008-02-28 | $36.62 | $117.35 | 1,286,200 | — | — |
| 2008-02-27 | $37.57 | $120.39 | 1,159,100 | — | — |
| 2008-02-26 | $37.82 | $121.19 | 1,208,100 | — | — |
| 2008-02-25 | $37.30 | $119.53 | 1,210,700 | — | — |
| 2008-02-22 | $36.73 | $117.70 | 1,071,400 | — | — |
| 2008-02-21 | $36.49 | $116.93 | 1,079,700 | — | — |
| 2008-02-20 | $37.40 | $119.85 | 978,100 | — | — |
| 2008-02-19 | $37.51 | $120.20 | 1,453,000 | — | — |
| 2008-02-15 | $37.29 | $119.49 | 1,042,200 | — | — |
| 2008-02-14 | $37.34 | $119.65 | 730,600 | — | — |
| 2008-02-13 | $38.06 | $121.96 | 1,359,600 | — | — |
| 2008-02-12 | $37.17 | $117.99 | 2,162,000 | — | — |
| 2008-02-11 | $36.96 | $117.32 | 1,199,900 | — | — |
| 2008-02-08 | $36.88 | $117.07 | 1,461,900 | — | — |
| 2008-02-07 | $36.61 | $116.21 | 1,177,100 | — | — |
| 2008-02-06 | $36.47 | $115.77 | 961,900 | — | — |
| 2008-02-05 | $36.35 | $115.39 | 1,563,500 | — | — |
| 2008-02-04 | $37.58 | $119.29 | 863,100 | — | — |
| 2008-02-01 | $38.22 | $121.32 | 1,075,700 | — | — |
| 2008-01-31 | $36.69 | $116.46 | 1,558,700 | — | — |
| 2008-01-30 | $36.69 | $116.46 | 1,055,700 | — | — |
| 2008-01-29 | $36.53 | $115.96 | 1,330,500 | — | — |
| 2008-01-28 | $35.28 | $111.99 | 1,670,600 | — | — |
| 2008-01-25 | $34.87 | $110.69 | 1,892,400 | — | — |
| 2008-01-24 | $35.20 | $111.74 | 1,772,800 | — | — |
| 2008-01-23 | $34.29 | $108.85 | 2,019,000 | — | — |
| 2008-01-22 | $34.06 | $108.12 | 1,769,000 | — | — |
| 2008-01-18 | $34.11 | $108.28 | 1,823,200 | — | — |
| 2008-01-17 | $34.48 | $109.45 | 1,817,600 | — | — |
| 2008-01-16 | $35.49 | $112.66 | 1,630,200 | — | — |
| 2008-01-15 | $35.43 | $112.47 | 2,036,000 | — | — |
| 2008-01-14 | $36.42 | $115.61 | 1,465,300 | — | — |
| 2008-01-11 | $35.94 | $114.08 | 2,736,600 | — | — |
| 2008-01-10 | $37.08 | $117.70 | 1,591,000 | — | — |
| 2008-01-09 | $37.09 | $117.73 | 1,630,500 | — | — |
| 2008-01-08 | $37.11 | $117.80 | 2,471,300 | — | — |
| 2008-01-07 | $36.94 | $117.26 | 1,902,000 | — | — |
| 2008-01-04 | $36.57 | $116.08 | 2,102,200 | — | — |
| 2008-01-03 | $37.70 | $119.67 | 1,484,000 | — | — |
| 2008-01-02 | $37.72 | $119.73 | 1,619,300 | — | — |