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 | $28.58 | $106.45 | 2,601,460 | — | — |
| 2008-12-30 | $28.21 | $105.06 | 2,546,704 | — | — |
| 2008-12-29 | $27.40 | $102.05 | 2,382,542 | — | — |
| 2008-12-26 | $27.21 | $101.32 | 699,807 | — | — |
| 2008-12-24 | $27.00 | $100.56 | 576,766 | — | — |
| 2008-12-23 | $26.79 | $99.76 | 2,035,216 | — | — |
| 2008-12-22 | $27.70 | $103.16 | 1,846,682 | — | — |
| 2008-12-19 | $27.84 | $103.68 | 3,814,365 | — | — |
| 2008-12-18 | $27.80 | $103.54 | 3,495,061 | — | — |
| 2008-12-17 | $27.24 | $101.46 | 2,238,995 | — | — |
| 2008-12-16 | $28.17 | $104.89 | 3,884,475 | — | — |
| 2008-12-15 | $27.06 | $100.76 | 2,019,540 | — | — |
| 2008-12-12 | $28.01 | $104.30 | 2,182,843 | — | — |
| 2008-12-11 | $27.81 | $103.57 | 2,710,436 | — | — |
| 2008-12-10 | $28.07 | $104.54 | 2,815,224 | — | — |
| 2008-12-09 | $27.59 | $102.74 | 2,861,069 | — | — |
| 2008-12-08 | $28.91 | $107.67 | 2,871,054 | — | — |
| 2008-12-05 | $28.27 | $104.11 | 2,848,615 | — | — |
| 2008-12-04 | $28.28 | $104.15 | 2,483,680 | — | — |
| 2008-12-03 | $30.28 | $111.52 | 2,399,184 | — | — |
| 2008-12-02 | $29.23 | $107.64 | 5,108,546 | — | — |
| 2008-12-01 | $28.45 | $104.80 | 2,930,105 | — | — |
| 2008-11-28 | $31.57 | $116.25 | 960,490 | — | — |
| 2008-11-26 | $30.97 | $114.06 | 2,757,032 | — | — |
| 2008-11-25 | $31.29 | $115.23 | 3,759,287 | — | — |
| 2008-11-24 | $30.15 | $111.04 | 3,759,072 | — | — |
| 2008-11-21 | $29.80 | $109.74 | 6,681,555 | — | — |
| 2008-11-20 | $27.62 | $101.71 | 6,542,195 | — | — |
| 2008-11-19 | $29.38 | $108.19 | 2,438,265 | — | — |
| 2008-11-18 | $30.43 | $112.07 | 3,105,218 | — | — |
| 2008-11-17 | $30.50 | $112.34 | 2,953,189 | — | — |
| 2008-11-14 | $30.38 | $111.90 | 4,081,490 | — | — |
| 2008-11-13 | $29.84 | $109.91 | 4,755,744 | — | — |
| 2008-11-12 | $27.62 | $101.71 | 3,223,427 | — | — |
| 2008-11-11 | $28.86 | $106.31 | 3,107,473 | — | — |
| 2008-11-10 | $28.52 | $105.04 | 3,000,537 | — | — |
| 2008-11-07 | $30.03 | $110.59 | 2,614,666 | — | — |
| 2008-11-06 | $28.09 | $103.46 | 5,066,030 | — | — |
| 2008-11-05 | $27.94 | $102.91 | 3,916,685 | — | — |
| 2008-11-04 | $27.94 | $102.91 | 9,430,857 | — | — |
| 2008-11-03 | $30.23 | $111.35 | 2,392,849 | — | — |
| 2008-10-31 | $30.58 | $112.62 | 3,935,796 | — | — |
| 2008-10-30 | $30.07 | $110.73 | 2,510,522 | — | — |
| 2008-10-29 | $28.27 | $104.11 | 4,027,808 | — | — |
| 2008-10-28 | $29.90 | $110.11 | 4,014,816 | — | — |
| 2008-10-27 | $26.72 | $98.42 | 4,544,020 | — | — |
| 2008-10-24 | $27.32 | $100.61 | 3,562,594 | — | — |
| 2008-10-23 | $28.30 | $104.21 | 5,067,211 | — | — |
| 2008-10-22 | $27.22 | $100.27 | 3,784,947 | — | — |
| 2008-10-21 | $29.37 | $108.16 | 1,751,127 | — | — |
| 2008-10-20 | $30.69 | $113.03 | 2,425,918 | — | — |
| 2008-10-17 | $28.59 | $105.31 | 3,816,728 | — | — |
| 2008-10-16 | $28.26 | $104.08 | 6,064,097 | — | — |
| 2008-10-15 | $27.65 | $101.85 | 4,570,539 | — | — |
| 2008-10-14 | $31.47 | $115.91 | 5,156,861 | — | — |
| 2008-10-13 | $32.08 | $118.14 | 3,580,417 | — | — |
| 2008-10-10 | $27.94 | $102.91 | 6,733,519 | — | — |
| 2008-10-09 | $29.14 | $107.34 | 7,020,185 | — | — |
| 2008-10-08 | $29.30 | $107.92 | 5,929,568 | — | — |
| 2008-10-07 | $30.13 | $110.97 | 5,897,896 | — | — |
| 2008-10-06 | $31.30 | $115.29 | 5,345,501 | — | — |
| 2008-10-03 | $33.44 | $123.15 | 3,338,308 | — | — |
| 2008-10-02 | $33.63 | $123.87 | 3,840,026 | — | — |
| 2008-10-01 | $35.24 | $129.80 | 3,156,753 | — | — |
| 2008-09-30 | $34.48 | $126.99 | 3,663,732 | — | — |
| 2008-09-29 | $33.89 | $124.83 | 5,686,816 | — | — |
| 2008-09-26 | $35.02 | $128.98 | 2,710,114 | — | — |
| 2008-09-25 | $34.96 | $128.74 | 1,713,442 | — | — |
| 2008-09-24 | $33.59 | $123.70 | 1,976,809 | — | — |
| 2008-09-23 | $33.98 | $125.14 | 1,802,555 | — | — |
| 2008-09-22 | $34.33 | $126.44 | 1,364,935 | — | — |
| 2008-09-19 | $35.01 | $128.95 | 3,318,016 | — | — |
| 2008-09-18 | $33.47 | $123.25 | 3,332,403 | — | — |
| 2008-09-17 | $32.58 | $119.99 | 5,159,223 | — | — |
| 2008-09-16 | $35.55 | $130.94 | 3,247,477 | — | — |
| 2008-09-15 | $35.59 | $131.07 | 2,600,923 | — | — |
| 2008-09-12 | $36.69 | $135.12 | 2,021,473 | — | — |
| 2008-09-11 | $36.18 | $133.23 | 2,646,768 | — | — |
| 2008-09-10 | $35.59 | $131.07 | 2,418,295 | — | — |
| 2008-09-09 | $35.71 | $131.52 | 3,248,658 | — | — |
| 2008-09-08 | $36.96 | $136.12 | 4,200,558 | — | — |
| 2008-09-05 | $36.94 | $134.90 | 3,787,202 | — | — |
| 2008-09-04 | $38.08 | $139.08 | 3,359,674 | — | — |
| 2008-09-03 | $39.17 | $143.03 | 2,202,169 | — | — |
| 2008-09-02 | $40.26 | $147.01 | 1,985,184 | — | — |
| 2008-08-29 | $40.77 | $148.88 | 1,737,062 | — | — |
| 2008-08-28 | $41.94 | $153.16 | 1,030,599 | — | — |
| 2008-08-27 | $41.89 | $152.99 | 953,940 | — | — |
| 2008-08-26 | $41.48 | $151.46 | 1,445,029 | — | — |
| 2008-08-25 | $41.32 | $150.88 | 1,531,673 | — | — |
| 2008-08-22 | $42.16 | $153.95 | 1,227,614 | — | — |
| 2008-08-21 | $41.93 | $153.13 | 1,426,992 | — | — |
| 2008-08-20 | $41.49 | $151.53 | 1,053,790 | — | — |
| 2008-08-19 | $41.20 | $150.44 | 1,731,050 | — | — |
| 2008-08-18 | $41.02 | $149.80 | 2,021,688 | — | — |
| 2008-08-15 | $41.07 | $150.00 | 1,990,122 | — | — |
| 2008-08-14 | $40.93 | $149.46 | 1,433,541 | — | — |
| 2008-08-13 | $41.45 | $151.36 | 1,423,234 | — | — |
| 2008-08-12 | $41.22 | $150.54 | 2,648,057 | — | — |
| 2008-08-11 | $41.80 | $152.65 | 3,073,223 | — | — |
| 2008-08-08 | $41.91 | $153.06 | 2,857,956 | — | — |
| 2008-08-07 | $41.91 | $153.06 | 6,107,473 | — | — |
| 2008-08-06 | $41.24 | $150.61 | 3,436,332 | — | — |
| 2008-08-05 | $41.11 | $150.14 | 3,281,512 | — | — |
| 2008-08-04 | $40.54 | $148.06 | 3,490,981 | — | — |
| 2008-08-01 | $41.03 | $149.83 | 9,900,258 | — | — |
| 2008-07-31 | $43.74 | $159.73 | 2,575,800 | — | — |
| 2008-07-30 | $43.38 | $158.40 | 2,611,338 | — | — |
| 2008-07-29 | $42.82 | $156.36 | 4,035,538 | — | — |
| 2008-07-28 | $42.98 | $156.97 | 2,693,902 | — | — |
| 2008-07-25 | $43.54 | $159.01 | 2,185,849 | — | — |
| 2008-07-24 | $43.85 | $160.14 | 3,209,577 | — | — |
| 2008-07-23 | $44.77 | $163.50 | 1,991,840 | — | — |
| 2008-07-22 | $45.75 | $167.08 | 1,963,066 | — | — |
| 2008-07-21 | $45.96 | $167.82 | 1,390,165 | — | — |
| 2008-07-18 | $45.36 | $165.65 | 3,026,090 | — | — |
| 2008-07-17 | $45.30 | $165.44 | 2,952,867 | — | — |
| 2008-07-16 | $45.64 | $166.67 | 3,767,447 | — | — |
| 2008-07-15 | $46.70 | $170.54 | 3,695,405 | — | — |
| 2008-07-14 | $47.10 | $172.01 | 2,119,712 | — | — |
| 2008-07-11 | $47.87 | $174.83 | 2,317,050 | — | — |
| 2008-07-10 | $48.31 | $176.43 | 1,647,735 | — | — |
| 2008-07-09 | $48.13 | $175.75 | 3,703,672 | — | — |
| 2008-07-08 | $47.29 | $172.69 | 3,339,811 | — | — |
| 2008-07-07 | $47.25 | $172.55 | 3,610,049 | — | — |
| 2008-07-03 | $48.23 | $176.12 | 1,921,409 | — | — |
| 2008-07-02 | $49.12 | $179.39 | 2,526,304 | — | — |
| 2008-07-01 | $49.39 | $180.37 | 5,580,309 | — | — |
| 2008-06-30 | $48.68 | $177.79 | 8,632,918 | — | — |
| 2008-06-27 | $48.48 | $177.04 | 5,476,380 | — | — |
| 2008-06-26 | $48.48 | $177.04 | 3,329,611 | — | — |
| 2008-06-25 | $49.99 | $182.55 | 4,082,886 | — | — |
| 2008-06-24 | $48.96 | $178.81 | 3,030,921 | — | — |
| 2008-06-23 | $48.38 | $176.67 | 1,684,776 | — | — |
| 2008-06-20 | $47.83 | $174.66 | 3,401,331 | — | — |
| 2008-06-19 | $48.23 | $176.12 | 2,235,130 | — | — |
| 2008-06-18 | $47.50 | $173.47 | 1,665,557 | — | — |
| 2008-06-17 | $47.42 | $173.16 | 1,086,536 | — | — |
| 2008-06-16 | $47.48 | $173.40 | 1,447,176 | — | — |
| 2008-06-13 | $47.13 | $172.11 | 3,052,394 | — | — |
| 2008-06-12 | $46.79 | $170.88 | 1,296,543 | — | — |
| 2008-06-11 | $46.99 | $171.60 | 1,290,745 | — | — |
| 2008-06-10 | $47.59 | $173.81 | 1,701,632 | — | — |
| 2008-06-09 | $47.63 | $173.95 | 1,991,840 | — | — |
| 2008-06-06 | $46.84 | $171.05 | 2,594,911 | — | — |
| 2008-06-05 | $48.26 | $175.09 | 2,051,643 | — | — |
| 2008-06-04 | $47.18 | $171.20 | 1,950,719 | — | — |
| 2008-06-03 | $46.85 | $169.98 | 2,132,703 | — | — |
| 2008-06-02 | $46.91 | $170.19 | 1,585,677 | — | — |
| 2008-05-30 | $47.79 | $173.40 | 3,272,386 | — | — |
| 2008-05-29 | $47.05 | $170.73 | 2,181,555 | — | — |
| 2008-05-28 | $45.96 | $166.77 | 2,293,215 | — | — |
| 2008-05-27 | $46.29 | $167.95 | 1,422,375 | — | — |
| 2008-05-23 | $46.42 | $168.43 | 2,744,041 | — | — |
| 2008-05-22 | $47.20 | $171.27 | 1,372,450 | — | — |
| 2008-05-21 | $47.02 | $170.59 | 2,840,563 | — | — |
| 2008-05-20 | $46.62 | $169.14 | 2,055,293 | — | — |
| 2008-05-19 | $46.40 | $168.36 | 1,920,442 | — | — |
| 2008-05-16 | $45.70 | $165.83 | 1,883,938 | — | — |
| 2008-05-15 | $44.89 | $162.89 | 2,036,826 | — | — |
| 2008-05-14 | $45.10 | $163.63 | 2,638,716 | — | — |
| 2008-05-13 | $45.09 | $163.60 | 1,598,454 | — | — |
| 2008-05-12 | $44.93 | $163.02 | 1,245,759 | — | — |
| 2008-05-09 | $44.71 | $162.21 | 2,663,410 | — | — |
| 2008-05-08 | $44.08 | $159.95 | 1,321,452 | — | — |
| 2008-05-07 | $44.00 | $159.64 | 1,947,176 | — | — |
| 2008-05-06 | $44.42 | $161.16 | 1,743,290 | — | — |
| 2008-05-05 | $44.10 | $160.01 | 2,734,271 | — | — |
| 2008-05-02 | $45.17 | $163.90 | 2,237,062 | — | — |
| 2008-05-01 | $44.95 | $163.09 | 1,654,177 | — | — |
| 2008-04-30 | $44.73 | $162.28 | 1,445,029 | — | — |
| 2008-04-29 | $44.99 | $163.22 | 1,236,633 | — | — |
| 2008-04-28 | $45.08 | $163.56 | 1,809,427 | — | — |
| 2008-04-25 | $44.80 | $162.55 | 1,899,506 | — | — |
| 2008-04-24 | $45.20 | $164.00 | 1,189,285 | — | — |
| 2008-04-23 | $45.36 | $164.58 | 1,363,646 | — | — |
| 2008-04-22 | $45.00 | $163.26 | 1,269,379 | — | — |
| 2008-04-21 | $45.31 | $164.41 | 1,335,302 | — | — |
| 2008-04-18 | $45.77 | $166.06 | 2,391,024 | — | — |
| 2008-04-17 | $45.84 | $166.33 | 2,191,540 | — | — |
| 2008-04-16 | $45.49 | $165.05 | 3,950,612 | — | — |
| 2008-04-15 | $44.31 | $160.76 | 2,282,478 | — | — |
| 2008-04-14 | $44.24 | $160.52 | 1,541,228 | — | — |
| 2008-04-11 | $44.05 | $159.81 | 1,905,411 | — | — |
| 2008-04-10 | $44.05 | $159.81 | 3,125,188 | — | — |
| 2008-04-09 | $45.13 | $163.73 | 1,893,172 | — | — |
| 2008-04-08 | $45.54 | $165.22 | 2,208,503 | — | — |
| 2008-04-07 | $44.80 | $162.55 | 2,303,092 | — | — |
| 2008-04-04 | $44.24 | $160.52 | 3,108,761 | — | — |
| 2008-04-03 | $43.72 | $158.63 | 1,506,549 | — | — |
| 2008-04-02 | $43.92 | $159.34 | 2,318,875 | — | — |
| 2008-04-01 | $43.97 | $159.54 | 3,543,161 | — | — |
| 2008-03-31 | $42.77 | $155.18 | 3,184,990 | — | — |
| 2008-03-28 | $42.77 | $155.18 | 1,820,700 | — | — |
| 2008-03-27 | $43.29 | $157.07 | 2,511,703 | — | — |
| 2008-03-26 | $43.75 | $158.73 | 2,823,706 | — | — |
| 2008-03-25 | $43.51 | $157.85 | 2,144,728 | — | — |
| 2008-03-24 | $42.96 | $155.86 | 2,779,579 | — | — |
| 2008-03-20 | $42.89 | $155.62 | 3,634,958 | — | — |
| 2008-03-19 | $42.95 | $155.82 | 2,632,489 | — | — |
| 2008-03-18 | $43.40 | $157.48 | 2,584,282 | — | — |
| 2008-03-17 | $42.81 | $155.32 | 2,463,711 | — | — |
| 2008-03-14 | $42.75 | $155.11 | 3,226,970 | — | — |
| 2008-03-13 | $42.68 | $154.84 | 3,788,920 | — | — |
| 2008-03-12 | $43.05 | $156.19 | 3,094,374 | — | — |
| 2008-03-11 | $43.39 | $157.45 | 2,685,635 | — | — |
| 2008-03-10 | $41.98 | $152.31 | 2,809,641 | — | — |
| 2008-03-07 | $42.22 | $153.19 | 2,855,057 | — | — |
| 2008-03-06 | $42.43 | $153.93 | 3,354,305 | — | — |
| 2008-03-05 | $43.76 | $157.63 | 2,500,215 | — | — |
| 2008-03-04 | $43.63 | $157.16 | 2,519,218 | — | — |
| 2008-03-03 | $42.80 | $154.17 | 2,172,858 | — | — |
| 2008-02-29 | $42.27 | $152.26 | 3,226,863 | — | — |
| 2008-02-28 | $43.45 | $156.52 | 2,187,674 | — | — |
| 2008-02-27 | $43.81 | $157.83 | 1,693,580 | — | — |
| 2008-02-26 | $44.64 | $160.82 | 1,831,437 | — | — |
| 2008-02-25 | $44.51 | $160.35 | 1,993,880 | — | — |
| 2008-02-22 | $44.68 | $160.95 | 1,576,981 | — | — |
| 2008-02-21 | $43.94 | $158.30 | 1,349,474 | — | — |
| 2008-02-20 | $44.59 | $160.62 | 1,570,861 | — | — |
| 2008-02-19 | $44.75 | $161.22 | 1,500,752 | — | — |
| 2008-02-15 | $45.02 | $162.19 | 1,878,355 | — | — |
| 2008-02-14 | $44.33 | $159.68 | 1,329,933 | — | — |
| 2008-02-13 | $44.92 | $161.82 | 1,333,476 | — | — |
| 2008-02-12 | $44.72 | $161.09 | 1,471,656 | — | — |
| 2008-02-11 | $44.33 | $159.68 | 4,317,801 | — | — |
| 2008-02-08 | $43.23 | $155.72 | 3,955,336 | — | — |
| 2008-02-07 | $43.82 | $157.87 | 2,258,643 | — | — |
| 2008-02-06 | $43.98 | $158.44 | 2,595,233 | — | — |
| 2008-02-05 | $44.39 | $159.91 | 2,549,710 | — | — |
| 2008-02-04 | $46.19 | $166.39 | 2,477,775 | — | — |
| 2008-02-01 | $46.02 | $165.78 | 2,465,536 | — | — |
| 2008-01-31 | $45.50 | $163.91 | 3,712,476 | — | — |
| 2008-01-30 | $44.68 | $160.95 | 2,355,379 | — | — |
| 2008-01-29 | $44.43 | $160.05 | 1,630,556 | — | — |
| 2008-01-28 | $44.10 | $158.87 | 3,083,638 | — | — |
| 2008-01-25 | $43.39 | $156.32 | 2,503,543 | — | — |
| 2008-01-24 | $44.29 | $159.54 | 3,339,382 | — | — |
| 2008-01-23 | $45.93 | $165.45 | 3,987,224 | — | — |
| 2008-01-22 | $44.41 | $159.98 | 4,806,743 | — | — |
| 2008-01-18 | $46.45 | $167.33 | 3,309,319 | — | — |
| 2008-01-17 | $47.53 | $171.22 | 3,018,789 | — | — |
| 2008-01-16 | $49.33 | $177.70 | 3,514,924 | — | — |
| 2008-01-15 | $50.20 | $180.85 | 3,312,111 | — | — |
| 2008-01-14 | $50.32 | $181.29 | 2,692,935 | — | — |
| 2008-01-11 | $50.36 | $181.42 | 1,791,604 | — | — |
| 2008-01-10 | $50.69 | $182.59 | 2,451,471 | — | — |
| 2008-01-09 | $51.38 | $185.08 | 3,151,600 | — | — |
| 2008-01-08 | $49.95 | $179.94 | 3,159,867 | — | — |
| 2008-01-07 | $49.31 | $177.63 | 3,001,288 | — | — |
| 2008-01-04 | $47.98 | $172.83 | 2,075,478 | — | — |
| 2008-01-03 | $47.45 | $170.95 | 2,419,369 | — | — |
| 2008-01-02 | $47.35 | $170.58 | 3,221,065 | — | — |