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
- 1980-01-02 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 | $29.17 | $248.47 | 4,340,200 | — | — |
| 2008-12-30 | $28.18 | $240.04 | 3,242,000 | — | — |
| 2008-12-29 | $28.25 | $240.63 | 1,324,400 | — | — |
| 2008-12-26 | $28.36 | $241.57 | 734,300 | — | — |
| 2008-12-24 | $27.93 | $237.91 | 400,900 | — | — |
| 2008-12-23 | $27.77 | $236.55 | 1,969,700 | — | — |
| 2008-12-22 | $28.12 | $239.53 | 2,967,800 | — | — |
| 2008-12-19 | $28.71 | $244.55 | 4,360,300 | — | — |
| 2008-12-18 | $28.28 | $240.89 | 4,608,900 | — | — |
| 2008-12-17 | $28.09 | $239.27 | 4,325,300 | — | — |
| 2008-12-16 | $30.03 | $255.80 | 3,353,600 | — | — |
| 2008-12-15 | $29.23 | $248.98 | 2,590,700 | — | — |
| 2008-12-12 | $29.42 | $250.60 | 2,547,300 | — | — |
| 2008-12-11 | $29.01 | $247.11 | 3,007,300 | — | — |
| 2008-12-10 | $29.06 | $247.53 | 2,675,600 | — | — |
| 2008-12-09 | $28.31 | $241.15 | 1,996,400 | — | — |
| 2008-12-08 | $28.88 | $246.00 | 3,460,000 | — | — |
| 2008-12-05 | $28.54 | $243.11 | 3,927,000 | — | — |
| 2008-12-04 | $28.57 | $243.36 | 3,326,600 | — | — |
| 2008-12-03 | $30.89 | $260.37 | 4,946,100 | — | — |
| 2008-12-02 | $29.50 | $248.66 | 3,928,000 | — | — |
| 2008-12-01 | $28.21 | $237.78 | 3,484,800 | — | — |
| 2008-11-28 | $30.90 | $260.46 | 1,171,100 | — | — |
| 2008-11-26 | $30.14 | $254.05 | 3,332,700 | — | — |
| 2008-11-25 | $29.66 | $250.00 | 4,669,300 | — | — |
| 2008-11-24 | $29.16 | $245.79 | 6,052,900 | — | — |
| 2008-11-21 | $29.64 | $249.84 | 7,949,200 | — | — |
| 2008-11-20 | $26.10 | $220.00 | 6,243,400 | — | — |
| 2008-11-19 | $27.84 | $234.66 | 3,917,200 | — | — |
| 2008-11-18 | $29.11 | $245.37 | 3,463,700 | — | — |
| 2008-11-17 | $29.14 | $245.62 | 3,470,000 | — | — |
| 2008-11-14 | $28.60 | $241.07 | 4,122,600 | — | — |
| 2008-11-13 | $29.59 | $249.41 | 6,169,700 | — | — |
| 2008-11-12 | $27.68 | $233.31 | 4,219,300 | — | — |
| 2008-11-11 | $27.79 | $234.24 | 2,748,700 | — | — |
| 2008-11-10 | $26.92 | $226.91 | 3,068,200 | — | — |
| 2008-11-07 | $27.52 | $231.97 | 3,709,100 | — | — |
| 2008-11-06 | $26.36 | $222.19 | 3,521,100 | — | — |
| 2008-11-05 | $27.63 | $232.89 | 3,275,500 | — | — |
| 2008-11-04 | $29.51 | $248.74 | 4,415,100 | — | — |
| 2008-11-03 | $29.39 | $247.73 | 3,886,100 | — | — |
| 2008-10-31 | $28.15 | $237.28 | 4,210,900 | — | — |
| 2008-10-30 | $29.83 | $251.44 | 3,151,300 | — | — |
| 2008-10-29 | $28.39 | $239.30 | 4,005,500 | — | — |
| 2008-10-28 | $30.01 | $252.95 | 4,100,600 | — | — |
| 2008-10-27 | $26.89 | $226.66 | 3,451,500 | — | — |
| 2008-10-24 | $27.64 | $232.98 | 3,971,000 | — | — |
| 2008-10-23 | $28.88 | $243.43 | 5,137,100 | — | — |
| 2008-10-22 | $26.74 | $225.39 | 3,037,200 | — | — |
| 2008-10-21 | $29.33 | $247.22 | 3,973,200 | — | — |
| 2008-10-20 | $30.85 | $260.03 | 3,707,000 | — | — |
| 2008-10-17 | $27.06 | $228.09 | 5,335,000 | — | — |
| 2008-10-16 | $26.31 | $221.77 | 6,443,100 | — | — |
| 2008-10-15 | $26.26 | $221.35 | 3,788,000 | — | — |
| 2008-10-14 | $29.31 | $247.05 | 5,159,200 | — | — |
| 2008-10-13 | $29.27 | $246.72 | 4,107,700 | — | — |
| 2008-10-10 | $24.99 | $210.64 | 9,929,000 | — | — |
| 2008-10-09 | $26.50 | $223.37 | 6,106,100 | — | — |
| 2008-10-08 | $27.76 | $233.99 | 5,206,700 | — | — |
| 2008-10-07 | $28.26 | $238.20 | 5,011,600 | — | — |
| 2008-10-06 | $29.73 | $250.59 | 5,166,200 | — | — |
| 2008-10-03 | $32.57 | $274.53 | 3,063,200 | — | — |
| 2008-10-02 | $32.72 | $275.80 | 2,580,600 | — | — |
| 2008-10-01 | $33.21 | $279.93 | 2,213,300 | — | — |
| 2008-09-30 | $32.79 | $276.39 | 4,455,900 | — | — |
| 2008-09-29 | $32.20 | $271.41 | 5,141,200 | — | — |
| 2008-09-26 | $34.76 | $292.99 | 1,531,900 | — | — |
| 2008-09-25 | $35.11 | $295.94 | 1,920,700 | — | — |
| 2008-09-24 | $33.88 | $285.57 | 2,119,100 | — | — |
| 2008-09-23 | $34.23 | $288.52 | 1,806,600 | — | — |
| 2008-09-22 | $34.80 | $293.33 | 1,566,500 | — | — |
| 2008-09-19 | $35.64 | $300.41 | 4,188,200 | — | — |
| 2008-09-18 | $34.42 | $290.13 | 4,097,000 | — | — |
| 2008-09-17 | $34.09 | $287.34 | 4,969,100 | — | — |
| 2008-09-16 | $36.12 | $304.45 | 5,006,700 | — | — |
| 2008-09-15 | $36.23 | $305.38 | 3,140,400 | — | — |
| 2008-09-12 | $37.52 | $316.26 | 2,371,300 | — | — |
| 2008-09-11 | $36.96 | $311.54 | 2,735,900 | — | — |
| 2008-09-10 | $36.60 | $308.50 | 3,067,800 | — | — |
| 2008-09-09 | $36.24 | $305.47 | 4,523,600 | — | — |
| 2008-09-08 | $38.43 | $323.93 | 3,213,600 | — | — |
| 2008-09-05 | $37.33 | $314.65 | 3,940,000 | — | — |
| 2008-09-04 | $38.11 | $321.23 | 3,632,500 | — | — |
| 2008-09-03 | $39.25 | $328.12 | 3,756,200 | — | — |
| 2008-09-02 | $40.29 | $336.81 | 2,477,100 | — | — |
| 2008-08-29 | $40.77 | $340.82 | 1,580,200 | — | — |
| 2008-08-28 | $41.69 | $348.51 | 1,622,600 | — | — |
| 2008-08-27 | $41.27 | $345.00 | 1,690,500 | — | — |
| 2008-08-26 | $40.77 | $340.82 | 1,882,100 | — | — |
| 2008-08-25 | $39.97 | $334.13 | 1,742,800 | — | — |
| 2008-08-22 | $40.50 | $338.56 | 1,771,700 | — | — |
| 2008-08-21 | $40.50 | $338.56 | 1,909,400 | — | — |
| 2008-08-20 | $39.66 | $331.54 | 2,142,700 | — | — |
| 2008-08-19 | $39.39 | $329.29 | 3,206,600 | — | — |
| 2008-08-18 | $38.97 | $325.77 | 2,310,100 | — | — |
| 2008-08-15 | $39.15 | $327.28 | 3,912,100 | — | — |
| 2008-08-14 | $40.07 | $334.97 | 1,631,100 | — | — |
| 2008-08-13 | $40.69 | $340.15 | 1,914,600 | — | — |
| 2008-08-12 | $40.25 | $336.47 | 2,133,400 | — | — |
| 2008-08-11 | $41.16 | $344.08 | 3,657,500 | — | — |
| 2008-08-08 | $40.44 | $338.06 | 2,052,000 | — | — |
| 2008-08-07 | $39.79 | $332.63 | 3,551,800 | — | — |
| 2008-08-06 | $40.23 | $336.31 | 2,463,000 | — | — |
| 2008-08-05 | $40.12 | $335.39 | 4,084,800 | — | — |
| 2008-08-04 | $39.62 | $331.21 | 3,211,800 | — | — |
| 2008-08-01 | $40.28 | $336.73 | 3,121,300 | — | — |
| 2008-07-31 | $41.80 | $349.43 | 4,086,800 | — | — |
| 2008-07-30 | $41.53 | $347.18 | 2,125,100 | — | — |
| 2008-07-29 | $41.00 | $342.74 | 1,678,300 | — | — |
| 2008-07-28 | $40.63 | $339.65 | 2,334,500 | — | — |
| 2008-07-25 | $41.32 | $345.42 | 1,592,600 | — | — |
| 2008-07-24 | $41.50 | $346.92 | 3,267,700 | — | — |
| 2008-07-23 | $42.10 | $351.94 | 2,576,700 | — | — |
| 2008-07-22 | $43.53 | $363.89 | 1,825,400 | — | — |
| 2008-07-21 | $43.40 | $362.81 | 1,701,200 | — | — |
| 2008-07-18 | $42.45 | $354.87 | 2,520,100 | — | — |
| 2008-07-17 | $42.45 | $354.87 | 2,096,500 | — | — |
| 2008-07-16 | $42.97 | $359.21 | 2,297,700 | — | — |
| 2008-07-15 | $43.93 | $367.24 | 2,394,600 | — | — |
| 2008-07-14 | $44.09 | $368.58 | 1,766,700 | — | — |
| 2008-07-11 | $44.71 | $373.76 | 1,994,000 | — | — |
| 2008-07-10 | $44.90 | $375.35 | 2,412,400 | — | — |
| 2008-07-09 | $44.56 | $372.50 | 2,944,700 | — | — |
| 2008-07-08 | $44.46 | $371.67 | 5,117,600 | — | — |
| 2008-07-07 | $45.09 | $376.94 | 2,864,700 | — | — |
| 2008-07-03 | $46.18 | $386.05 | 1,267,500 | — | — |
| 2008-07-02 | $46.47 | $388.47 | 2,391,800 | — | — |
| 2008-07-01 | $46.67 | $390.14 | 2,815,700 | — | — |
| 2008-06-30 | $45.93 | $383.96 | 4,794,200 | — | — |
| 2008-06-27 | $44.58 | $372.67 | 6,532,100 | — | — |
| 2008-06-26 | $44.44 | $371.50 | 2,029,700 | — | — |
| 2008-06-25 | $45.93 | $383.96 | 1,852,800 | — | — |
| 2008-06-24 | $45.80 | $382.87 | 1,729,200 | — | — |
| 2008-06-23 | $45.83 | $383.12 | 1,806,100 | — | — |
| 2008-06-20 | $45.78 | $382.70 | 2,678,100 | — | — |
| 2008-06-19 | $46.79 | $391.15 | 2,122,200 | — | — |
| 2008-06-18 | $45.90 | $383.71 | 2,678,800 | — | — |
| 2008-06-17 | $46.86 | $391.73 | 2,289,700 | — | — |
| 2008-06-16 | $46.45 | $388.30 | 1,395,800 | — | — |
| 2008-06-13 | $46.61 | $389.64 | 2,162,900 | — | — |
| 2008-06-12 | $46.14 | $385.71 | 2,328,300 | — | — |
| 2008-06-11 | $46.26 | $386.72 | 3,977,700 | — | — |
| 2008-06-10 | $46.00 | $384.54 | 2,782,000 | — | — |
| 2008-06-09 | $45.54 | $380.70 | 2,564,500 | — | — |
| 2008-06-06 | $44.40 | $371.17 | 2,942,800 | — | — |
| 2008-06-05 | $45.07 | $376.77 | 2,091,200 | — | — |
| 2008-06-04 | $44.31 | $367.71 | 2,931,800 | — | — |
| 2008-06-03 | $43.05 | $357.26 | 1,944,500 | — | — |
| 2008-06-02 | $43.89 | $364.23 | 2,378,400 | — | — |
| 2008-05-30 | $44.26 | $367.30 | 1,704,600 | — | — |
| 2008-05-29 | $43.93 | $364.56 | 1,877,500 | — | — |
| 2008-05-28 | $43.26 | $359.00 | 1,476,600 | — | — |
| 2008-05-27 | $43.13 | $357.92 | 1,835,400 | — | — |
| 2008-05-23 | $43.14 | $358.01 | 1,418,800 | — | — |
| 2008-05-22 | $44.25 | $367.22 | 1,504,000 | — | — |
| 2008-05-21 | $43.66 | $362.32 | 2,815,400 | — | — |
| 2008-05-20 | $43.91 | $364.40 | 2,805,900 | — | — |
| 2008-05-19 | $43.35 | $359.75 | 1,684,900 | — | — |
| 2008-05-16 | $42.50 | $352.69 | 1,707,800 | — | — |
| 2008-05-15 | $42.17 | $349.96 | 2,053,400 | — | — |
| 2008-05-14 | $42.04 | $348.88 | 1,770,500 | — | — |
| 2008-05-13 | $41.84 | $347.22 | 1,773,200 | — | — |
| 2008-05-12 | $42.24 | $350.54 | 1,622,300 | — | — |
| 2008-05-09 | $42.23 | $350.45 | 2,198,600 | — | — |
| 2008-05-08 | $42.29 | $350.95 | 2,227,300 | — | — |
| 2008-05-07 | $41.98 | $348.38 | 3,485,800 | — | — |
| 2008-05-06 | $42.68 | $354.19 | 3,776,300 | — | — |
| 2008-05-05 | $44.15 | $366.39 | 2,003,400 | — | — |
| 2008-05-02 | $44.84 | $372.11 | 1,529,900 | — | — |
| 2008-05-01 | $44.09 | $365.89 | 1,786,800 | — | — |
| 2008-04-30 | $43.91 | $364.40 | 2,364,700 | — | — |
| 2008-04-29 | $43.82 | $363.65 | 2,255,600 | — | — |
| 2008-04-28 | $43.89 | $364.23 | 1,364,600 | — | — |
| 2008-04-25 | $43.75 | $363.07 | 1,341,600 | — | — |
| 2008-04-24 | $43.68 | $362.49 | 1,469,800 | — | — |
| 2008-04-23 | $44.02 | $365.31 | 2,008,000 | — | — |
| 2008-04-22 | $43.40 | $360.16 | 2,007,000 | — | — |
| 2008-04-21 | $43.87 | $364.06 | 2,147,000 | — | — |
| 2008-04-18 | $44.18 | $366.64 | 1,914,300 | — | — |
| 2008-04-17 | $43.98 | $364.98 | 2,219,000 | — | — |
| 2008-04-16 | $44.19 | $366.72 | 2,304,300 | — | — |
| 2008-04-15 | $43.33 | $359.58 | 2,602,900 | — | — |
| 2008-04-14 | $42.67 | $354.10 | 3,209,800 | — | — |
| 2008-04-11 | $42.15 | $349.79 | 2,447,700 | — | — |
| 2008-04-10 | $41.42 | $343.73 | 2,763,000 | — | — |
| 2008-04-09 | $42.14 | $349.71 | 2,306,700 | — | — |
| 2008-04-08 | $42.06 | $349.04 | 1,820,400 | — | — |
| 2008-04-07 | $42.02 | $348.71 | 1,742,500 | — | — |
| 2008-04-04 | $42.00 | $348.54 | 2,902,300 | — | — |
| 2008-04-03 | $41.52 | $344.56 | 2,673,200 | — | — |
| 2008-04-02 | $41.43 | $343.81 | 3,072,400 | — | — |
| 2008-04-01 | $41.43 | $343.81 | 3,951,400 | — | — |
| 2008-03-31 | $40.19 | $333.52 | 4,201,000 | — | — |
| 2008-03-28 | $39.61 | $328.71 | 3,269,100 | — | — |
| 2008-03-27 | $39.70 | $329.46 | 4,109,600 | — | — |
| 2008-03-26 | $39.31 | $326.22 | 5,064,600 | — | — |
| 2008-03-25 | $40.26 | $334.10 | 4,500,900 | — | — |
| 2008-03-24 | $40.47 | $335.85 | 5,287,800 | — | — |
| 2008-03-20 | $41.17 | $341.66 | 10,354,600 | — | — |
| 2008-03-19 | $44.57 | $369.87 | 2,751,800 | — | — |
| 2008-03-18 | $45.92 | $381.08 | 2,896,400 | — | — |
| 2008-03-17 | $44.47 | $369.04 | 2,982,500 | — | — |
| 2008-03-14 | $44.15 | $366.39 | 3,398,700 | — | — |
| 2008-03-13 | $44.89 | $372.53 | 3,390,200 | — | — |
| 2008-03-12 | $45.16 | $374.77 | 2,704,100 | — | — |
| 2008-03-11 | $45.62 | $378.59 | 2,697,100 | — | — |
| 2008-03-10 | $44.24 | $367.13 | 3,113,600 | — | — |
| 2008-03-07 | $44.94 | $372.94 | 3,456,100 | — | — |
| 2008-03-06 | $45.02 | $373.61 | 2,984,000 | — | — |
| 2008-03-05 | $45.95 | $378.64 | 2,559,700 | — | — |
| 2008-03-04 | $45.87 | $377.98 | 4,038,900 | — | — |
| 2008-03-03 | $44.37 | $365.62 | 3,219,200 | — | — |
| 2008-02-29 | $44.10 | $363.40 | 2,711,200 | — | — |
| 2008-02-28 | $45.72 | $376.75 | 2,111,100 | — | — |
| 2008-02-27 | $45.88 | $378.07 | 3,602,000 | — | — |
| 2008-02-26 | $47.00 | $387.30 | 2,611,200 | — | — |
| 2008-02-25 | $46.19 | $380.62 | 2,662,900 | — | — |
| 2008-02-22 | $45.97 | $378.81 | 2,515,600 | — | — |
| 2008-02-21 | $45.62 | $375.92 | 2,215,000 | — | — |
| 2008-02-20 | $46.47 | $382.93 | 2,480,200 | — | — |
| 2008-02-19 | $46.20 | $380.70 | 2,173,100 | — | — |
| 2008-02-15 | $46.84 | $385.98 | 2,299,100 | — | — |
| 2008-02-14 | $46.64 | $384.33 | 3,085,900 | — | — |
| 2008-02-13 | $47.02 | $387.46 | 3,057,200 | — | — |
| 2008-02-12 | $46.40 | $382.35 | 2,402,600 | — | — |
| 2008-02-11 | $45.48 | $374.77 | 2,669,400 | — | — |
| 2008-02-08 | $45.65 | $376.17 | 2,756,400 | — | — |
| 2008-02-07 | $45.83 | $377.66 | 2,278,400 | — | — |
| 2008-02-06 | $45.79 | $377.33 | 1,923,300 | — | — |
| 2008-02-05 | $45.71 | $376.67 | 3,081,200 | — | — |
| 2008-02-04 | $48.00 | $395.54 | 5,482,400 | — | — |
| 2008-02-01 | $47.92 | $394.92 | 3,464,000 | — | — |
| 2008-01-31 | $48.00 | $395.54 | 4,203,200 | — | — |
| 2008-01-30 | $46.15 | $380.25 | 4,267,600 | — | — |
| 2008-01-29 | $46.08 | $379.76 | 2,401,800 | — | — |
| 2008-01-28 | $46.10 | $379.88 | 2,448,800 | — | — |
| 2008-01-25 | $45.44 | $374.40 | 3,608,400 | — | — |
| 2008-01-24 | $46.32 | $381.69 | 3,540,400 | — | — |
| 2008-01-23 | $47.51 | $391.46 | 4,356,400 | — | — |
| 2008-01-22 | $45.60 | $375.76 | 5,684,600 | — | — |
| 2008-01-18 | $47.22 | $389.11 | 5,852,800 | — | — |
| 2008-01-17 | $47.54 | $391.70 | 4,791,000 | — | — |
| 2008-01-16 | $49.20 | $405.43 | 4,248,400 | — | — |
| 2008-01-15 | $49.65 | $409.17 | 3,490,400 | — | — |
| 2008-01-14 | $50.34 | $414.82 | 1,636,600 | — | — |
| 2008-01-11 | $49.92 | $411.40 | 3,231,800 | — | — |
| 2008-01-10 | $50.46 | $415.81 | 3,594,200 | — | — |
| 2008-01-09 | $51.62 | $425.37 | 3,801,600 | — | — |
| 2008-01-08 | $50.44 | $415.60 | 5,142,000 | — | — |
| 2008-01-07 | $51.00 | $420.26 | 4,263,600 | — | — |
| 2008-01-04 | $48.96 | $403.41 | 3,056,000 | — | — |
| 2008-01-03 | $48.28 | $397.80 | 2,374,600 | — | — |
| 2008-01-02 | $48.05 | $395.95 | 3,115,000 | — | — |