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
- 1991-12-17 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 | $32.31 | $34.02 | 691,100 | — | — |
| 2008-12-30 | $31.84 | $33.53 | 592,100 | — | — |
| 2008-12-29 | $31.10 | $32.75 | 952,400 | — | — |
| 2008-12-26 | $31.75 | $33.43 | 314,800 | — | — |
| 2008-12-24 | $31.43 | $33.10 | 599,800 | — | — |
| 2008-12-23 | $32.79 | $34.53 | 891,600 | — | — |
| 2008-12-22 | $32.46 | $34.18 | 836,400 | — | — |
| 2008-12-19 | $33.10 | $34.86 | 877,300 | — | — |
| 2008-12-18 | $33.22 | $34.98 | 1,031,100 | — | — |
| 2008-12-17 | $32.08 | $33.78 | 1,464,600 | — | — |
| 2008-12-16 | $31.31 | $32.97 | 1,427,100 | — | — |
| 2008-12-15 | $30.62 | $32.24 | 1,575,200 | — | — |
| 2008-12-12 | $32.28 | $33.99 | 1,232,700 | — | — |
| 2008-12-11 | $32.23 | $33.94 | 1,114,200 | — | — |
| 2008-12-10 | $32.42 | $34.14 | 1,607,100 | — | — |
| 2008-12-09 | $32.69 | $34.42 | 1,217,800 | — | — |
| 2008-12-08 | $32.98 | $34.73 | 1,975,700 | — | — |
| 2008-12-05 | $31.91 | $33.60 | 1,428,500 | — | — |
| 2008-12-04 | $31.98 | $33.68 | 1,445,400 | — | — |
| 2008-12-03 | $33.31 | $35.08 | 1,632,700 | — | — |
| 2008-12-02 | $33.21 | $34.97 | 1,697,000 | — | — |
| 2008-12-01 | $32.25 | $33.96 | 1,269,500 | — | — |
| 2008-11-28 | $34.41 | $36.24 | 884,100 | — | — |
| 2008-11-26 | $33.89 | $35.69 | 1,014,000 | — | — |
| 2008-11-25 | $33.77 | $35.56 | 3,977,000 | — | — |
| 2008-11-24 | $32.90 | $34.59 | 2,046,500 | — | — |
| 2008-11-21 | $31.01 | $32.60 | 1,852,400 | — | — |
| 2008-11-20 | $30.98 | $32.57 | 1,634,000 | — | — |
| 2008-11-19 | $32.01 | $33.65 | 2,504,800 | — | — |
| 2008-11-18 | $33.78 | $35.51 | 1,556,100 | — | — |
| 2008-11-17 | $32.43 | $34.09 | 1,427,900 | — | — |
| 2008-11-14 | $33.27 | $34.98 | 1,347,500 | — | — |
| 2008-11-13 | $34.45 | $36.22 | 1,420,800 | — | — |
| 2008-11-12 | $32.86 | $34.55 | 980,300 | — | — |
| 2008-11-11 | $33.34 | $35.05 | 743,100 | — | — |
| 2008-11-10 | $33.41 | $35.12 | 854,800 | — | — |
| 2008-11-07 | $31.85 | $33.48 | 939,000 | — | — |
| 2008-11-06 | $31.76 | $33.39 | 1,147,800 | — | — |
| 2008-11-05 | $32.40 | $34.06 | 897,400 | — | — |
| 2008-11-04 | $33.56 | $35.28 | 1,122,100 | — | — |
| 2008-11-03 | $34.47 | $36.24 | 766,400 | — | — |
| 2008-10-31 | $34.00 | $35.74 | 1,116,800 | — | — |
| 2008-10-30 | $34.00 | $35.74 | 1,421,600 | — | — |
| 2008-10-29 | $31.38 | $32.99 | 1,406,000 | — | — |
| 2008-10-28 | $29.95 | $31.49 | 1,469,700 | — | — |
| 2008-10-27 | $28.26 | $29.71 | 714,000 | — | — |
| 2008-10-24 | $29.29 | $30.79 | 1,184,500 | — | — |
| 2008-10-23 | $30.51 | $32.08 | 1,563,400 | — | — |
| 2008-10-22 | $30.39 | $31.95 | 1,057,200 | — | — |
| 2008-10-21 | $31.92 | $33.56 | 783,400 | — | — |
| 2008-10-20 | $32.60 | $34.27 | 1,202,300 | — | — |
| 2008-10-17 | $32.15 | $33.80 | 1,454,700 | — | — |
| 2008-10-16 | $33.43 | $35.14 | 1,348,700 | — | — |
| 2008-10-15 | $33.02 | $34.71 | 1,308,900 | — | — |
| 2008-10-14 | $35.96 | $37.80 | 1,851,100 | — | — |
| 2008-10-13 | $34.50 | $36.27 | 1,305,100 | — | — |
| 2008-10-10 | $31.33 | $32.94 | 2,156,200 | — | — |
| 2008-10-09 | $32.50 | $34.17 | 1,672,900 | — | — |
| 2008-10-08 | $34.63 | $36.41 | 1,498,100 | — | — |
| 2008-10-07 | $35.25 | $37.06 | 1,247,100 | — | — |
| 2008-10-06 | $35.00 | $36.80 | 1,544,700 | — | — |
| 2008-10-03 | $37.27 | $39.18 | 696,200 | — | — |
| 2008-10-02 | $37.51 | $39.43 | 907,600 | — | — |
| 2008-10-01 | $37.86 | $39.80 | 887,400 | — | — |
| 2008-09-30 | $38.46 | $40.43 | 1,456,900 | — | — |
| 2008-09-29 | $39.48 | $41.51 | 1,267,900 | — | — |
| 2008-09-26 | $38.96 | $40.96 | 848,800 | — | — |
| 2008-09-25 | $38.21 | $40.17 | 886,500 | — | — |
| 2008-09-24 | $38.00 | $39.95 | 762,800 | — | — |
| 2008-09-23 | $37.06 | $38.96 | 730,800 | — | — |
| 2008-09-22 | $37.22 | $39.13 | 807,200 | — | — |
| 2008-09-19 | $39.68 | $41.72 | 1,693,500 | — | — |
| 2008-09-18 | $38.50 | $40.48 | 2,371,200 | — | — |
| 2008-09-17 | $35.87 | $37.71 | 1,942,900 | — | — |
| 2008-09-16 | $34.85 | $36.64 | 1,371,800 | — | — |
| 2008-09-15 | $33.64 | $35.37 | 703,900 | — | — |
| 2008-09-12 | $34.44 | $36.21 | 541,500 | — | — |
| 2008-09-11 | $34.90 | $36.69 | 1,390,000 | — | — |
| 2008-09-10 | $35.44 | $37.26 | 1,389,200 | — | — |
| 2008-09-09 | $34.74 | $36.52 | 1,013,600 | — | — |
| 2008-09-08 | $35.12 | $36.92 | 786,400 | — | — |
| 2008-09-05 | $34.70 | $36.48 | 944,100 | — | — |
| 2008-09-04 | $34.49 | $36.26 | 689,900 | — | — |
| 2008-09-03 | $34.90 | $36.69 | 1,119,900 | — | — |
| 2008-09-02 | $34.90 | $36.69 | 913,100 | — | — |
| 2008-08-29 | $34.99 | $36.78 | 737,300 | — | — |
| 2008-08-28 | $35.26 | $37.07 | 1,138,600 | — | — |
| 2008-08-27 | $35.33 | $37.14 | 1,322,300 | — | — |
| 2008-08-26 | $35.15 | $36.95 | 1,518,100 | — | — |
| 2008-08-25 | $35.85 | $37.69 | 1,170,900 | — | — |
| 2008-08-22 | $36.46 | $38.33 | 1,257,100 | — | — |
| 2008-08-21 | $35.97 | $37.82 | 1,634,500 | — | — |
| 2008-08-20 | $35.11 | $36.91 | 1,359,900 | — | — |
| 2008-08-19 | $35.55 | $37.32 | 2,170,200 | — | — |
| 2008-08-18 | $35.98 | $37.77 | 2,414,700 | — | — |
| 2008-08-15 | $35.37 | $37.13 | 1,158,100 | — | — |
| 2008-08-14 | $34.69 | $36.42 | 903,100 | — | — |
| 2008-08-13 | $34.37 | $36.08 | 1,058,100 | — | — |
| 2008-08-12 | $35.14 | $36.89 | 895,500 | — | — |
| 2008-08-11 | $34.95 | $36.69 | 1,178,300 | — | — |
| 2008-08-08 | $35.47 | $37.24 | 779,500 | — | — |
| 2008-08-07 | $35.00 | $36.74 | 912,100 | — | — |
| 2008-08-06 | $36.42 | $38.23 | 750,000 | — | — |
| 2008-08-05 | $36.19 | $37.99 | 811,600 | — | — |
| 2008-08-04 | $35.61 | $37.38 | 825,300 | — | — |
| 2008-08-01 | $35.37 | $37.13 | 547,300 | — | — |
| 2008-07-31 | $35.23 | $36.99 | 828,200 | — | — |
| 2008-07-30 | $35.30 | $37.06 | 1,303,000 | — | — |
| 2008-07-29 | $35.94 | $37.73 | 731,700 | — | — |
| 2008-07-28 | $36.10 | $37.90 | 644,100 | — | — |
| 2008-07-25 | $36.47 | $38.29 | 892,000 | — | — |
| 2008-07-24 | $35.97 | $37.76 | 981,100 | — | — |
| 2008-07-23 | $36.45 | $38.27 | 864,800 | — | — |
| 2008-07-22 | $36.71 | $38.54 | 883,600 | — | — |
| 2008-07-21 | $36.07 | $37.87 | 588,900 | — | — |
| 2008-07-18 | $36.06 | $37.86 | 643,000 | — | — |
| 2008-07-17 | $36.00 | $37.79 | 1,915,000 | — | — |
| 2008-07-16 | $36.50 | $38.32 | 1,593,100 | — | — |
| 2008-07-15 | $36.08 | $37.88 | 1,809,900 | — | — |
| 2008-07-14 | $35.05 | $36.80 | 778,500 | — | — |
| 2008-07-11 | $35.11 | $36.86 | 939,000 | — | — |
| 2008-07-10 | $34.86 | $36.60 | 866,600 | — | — |
| 2008-07-09 | $34.48 | $36.20 | 1,343,700 | — | — |
| 2008-07-08 | $34.30 | $36.01 | 1,669,900 | — | — |
| 2008-07-07 | $32.85 | $34.49 | 1,362,600 | — | — |
| 2008-07-03 | $33.18 | $34.83 | 736,400 | — | — |
| 2008-07-02 | $32.76 | $34.39 | 1,549,400 | — | — |
| 2008-07-01 | $31.80 | $33.38 | 1,584,900 | — | — |
| 2008-06-30 | $31.77 | $33.35 | 1,699,200 | — | — |
| 2008-06-27 | $32.55 | $34.17 | 8,729,300 | — | — |
| 2008-06-26 | $32.93 | $34.57 | 1,204,500 | — | — |
| 2008-06-25 | $33.16 | $34.81 | 1,617,400 | — | — |
| 2008-06-24 | $32.25 | $33.86 | 1,050,300 | — | — |
| 2008-06-23 | $32.64 | $34.27 | 1,196,500 | — | — |
| 2008-06-20 | $32.50 | $34.12 | 1,823,600 | — | — |
| 2008-06-19 | $32.82 | $34.46 | 1,840,300 | — | — |
| 2008-06-18 | $32.35 | $33.96 | 1,791,400 | — | — |
| 2008-06-17 | $33.35 | $35.01 | 973,700 | — | — |
| 2008-06-16 | $34.03 | $35.73 | 1,092,600 | — | — |
| 2008-06-13 | $34.50 | $36.22 | 764,100 | — | — |
| 2008-06-12 | $33.61 | $35.28 | 784,400 | — | — |
| 2008-06-11 | $33.27 | $34.93 | 1,677,200 | — | — |
| 2008-06-10 | $34.61 | $36.33 | 1,383,500 | — | — |
| 2008-06-09 | $35.89 | $37.68 | 1,269,700 | — | — |
| 2008-06-06 | $36.63 | $38.45 | 1,529,500 | — | — |
| 2008-06-05 | $36.82 | $38.65 | 1,148,300 | — | — |
| 2008-06-04 | $35.93 | $37.72 | 992,200 | — | — |
| 2008-06-03 | $36.33 | $38.14 | 1,777,000 | — | — |
| 2008-06-02 | $35.77 | $37.55 | 1,710,100 | — | — |
| 2008-05-30 | $36.61 | $38.43 | 2,116,600 | — | — |
| 2008-05-29 | $36.51 | $38.33 | 1,282,500 | — | — |
| 2008-05-28 | $36.57 | $38.39 | 1,511,200 | — | — |
| 2008-05-27 | $36.42 | $38.23 | 1,366,200 | — | — |
| 2008-05-23 | $35.78 | $37.56 | 1,756,100 | — | — |
| 2008-05-22 | $35.86 | $37.65 | 2,331,200 | — | — |
| 2008-05-21 | $33.93 | $35.62 | 1,923,700 | — | — |
| 2008-05-20 | $33.03 | $34.62 | 1,140,800 | — | — |
| 2008-05-19 | $33.08 | $34.68 | 1,432,500 | — | — |
| 2008-05-16 | $32.93 | $34.52 | 1,295,200 | — | — |
| 2008-05-15 | $32.55 | $34.12 | 1,023,600 | — | — |
| 2008-05-14 | $32.25 | $33.81 | 1,531,400 | — | — |
| 2008-05-13 | $31.84 | $33.38 | 2,115,800 | — | — |
| 2008-05-12 | $32.60 | $34.17 | 2,342,000 | — | — |
| 2008-05-09 | $33.35 | $34.96 | 1,367,000 | — | — |
| 2008-05-08 | $33.91 | $35.55 | 2,184,400 | — | — |
| 2008-05-07 | $33.37 | $34.98 | 3,965,900 | — | — |
| 2008-05-06 | $35.49 | $37.20 | 6,956,000 | — | — |
| 2008-05-05 | $42.31 | $44.35 | 952,000 | — | — |
| 2008-05-02 | $42.36 | $44.40 | 1,457,100 | — | — |
| 2008-05-01 | $41.76 | $43.77 | 950,700 | — | — |
| 2008-04-30 | $40.99 | $42.97 | 704,400 | — | — |
| 2008-04-29 | $40.72 | $42.68 | 702,900 | — | — |
| 2008-04-28 | $41.21 | $43.20 | 730,900 | — | — |
| 2008-04-25 | $40.39 | $42.34 | 530,700 | — | — |
| 2008-04-24 | $40.16 | $42.10 | 965,100 | — | — |
| 2008-04-23 | $39.60 | $41.51 | 773,600 | — | — |
| 2008-04-22 | $39.24 | $41.13 | 916,800 | — | — |
| 2008-04-21 | $40.03 | $41.96 | 567,000 | — | — |
| 2008-04-18 | $40.22 | $42.16 | 1,263,200 | — | — |
| 2008-04-17 | $39.42 | $41.32 | 595,000 | — | — |
| 2008-04-16 | $39.99 | $41.92 | 1,197,400 | — | — |
| 2008-04-15 | $38.44 | $40.29 | 874,100 | — | — |
| 2008-04-14 | $38.39 | $40.24 | 840,800 | — | — |
| 2008-04-11 | $38.57 | $40.43 | 685,200 | — | — |
| 2008-04-10 | $39.62 | $41.53 | 973,200 | — | — |
| 2008-04-09 | $39.47 | $41.37 | 1,611,100 | — | — |
| 2008-04-08 | $39.15 | $41.04 | 630,900 | — | — |
| 2008-04-07 | $38.96 | $40.84 | 1,014,400 | — | — |
| 2008-04-04 | $39.48 | $41.38 | 801,300 | — | — |
| 2008-04-03 | $38.62 | $40.48 | 839,600 | — | — |
| 2008-04-02 | $39.07 | $40.95 | 1,223,100 | — | — |
| 2008-04-01 | $39.15 | $41.04 | 1,390,900 | — | — |
| 2008-03-31 | $37.73 | $39.55 | 2,158,300 | — | — |
| 2008-03-28 | $37.53 | $39.34 | 1,233,100 | — | — |
| 2008-03-27 | $38.05 | $39.89 | 1,395,000 | — | — |
| 2008-03-26 | $37.10 | $38.89 | 2,231,600 | — | — |
| 2008-03-25 | $38.12 | $39.96 | 1,674,500 | — | — |
| 2008-03-24 | $38.81 | $40.68 | 2,571,100 | — | — |
| 2008-03-20 | $37.90 | $39.73 | 4,084,900 | — | — |
| 2008-03-19 | $36.99 | $38.77 | 1,656,000 | — | — |
| 2008-03-18 | $36.81 | $38.59 | 1,770,600 | — | — |
| 2008-03-17 | $34.55 | $36.22 | 1,470,300 | — | — |
| 2008-03-14 | $34.84 | $36.52 | 2,062,300 | — | — |
| 2008-03-13 | $36.07 | $37.81 | 1,741,800 | — | — |
| 2008-03-12 | $34.82 | $36.50 | 1,405,800 | — | — |
| 2008-03-11 | $34.89 | $36.57 | 2,243,500 | — | — |
| 2008-03-10 | $32.25 | $33.81 | 1,144,900 | — | — |
| 2008-03-07 | $32.09 | $33.64 | 700,500 | — | — |
| 2008-03-06 | $32.28 | $33.84 | 848,900 | — | — |
| 2008-03-05 | $33.71 | $35.34 | 815,800 | — | — |
| 2008-03-04 | $33.49 | $35.11 | 990,000 | — | — |
| 2008-03-03 | $33.10 | $34.70 | 1,219,800 | — | — |
| 2008-02-29 | $33.42 | $35.03 | 914,500 | — | — |
| 2008-02-28 | $34.35 | $36.01 | 742,600 | — | — |
| 2008-02-27 | $34.71 | $36.38 | 794,600 | — | — |
| 2008-02-26 | $35.01 | $36.70 | 917,700 | — | — |
| 2008-02-25 | $35.41 | $37.12 | 1,273,500 | — | — |
| 2008-02-22 | $34.07 | $35.71 | 677,900 | — | — |
| 2008-02-21 | $33.96 | $35.60 | 965,700 | — | — |
| 2008-02-20 | $34.81 | $36.49 | 1,017,700 | — | — |
| 2008-02-19 | $35.15 | $36.79 | 882,400 | — | — |
| 2008-02-15 | $34.96 | $36.59 | 902,400 | — | — |
| 2008-02-14 | $35.02 | $36.66 | 952,100 | — | — |
| 2008-02-13 | $35.56 | $37.22 | 1,221,300 | — | — |
| 2008-02-12 | $35.33 | $36.98 | 1,561,300 | — | — |
| 2008-02-11 | $35.95 | $37.63 | 1,436,500 | — | — |
| 2008-02-08 | $35.52 | $37.18 | 1,580,100 | — | — |
| 2008-02-07 | $34.44 | $36.05 | 1,271,500 | — | — |
| 2008-02-06 | $34.17 | $35.77 | 2,057,000 | — | — |
| 2008-02-05 | $33.48 | $35.04 | 2,627,300 | — | — |
| 2008-02-04 | $32.04 | $33.54 | 1,512,000 | — | — |
| 2008-02-01 | $31.28 | $32.74 | 937,700 | — | — |
| 2008-01-31 | $30.84 | $32.28 | 1,522,400 | — | — |
| 2008-01-30 | $30.80 | $32.24 | 1,067,300 | — | — |
| 2008-01-29 | $30.56 | $31.99 | 1,103,300 | — | — |
| 2008-01-28 | $30.38 | $31.80 | 1,160,900 | — | — |
| 2008-01-25 | $30.11 | $31.52 | 1,537,600 | — | — |
| 2008-01-24 | $31.68 | $33.16 | 1,570,900 | — | — |
| 2008-01-23 | $31.16 | $32.62 | 1,888,000 | — | — |
| 2008-01-22 | $32.47 | $33.99 | 1,440,500 | — | — |
| 2008-01-18 | $32.62 | $34.14 | 1,830,200 | — | — |
| 2008-01-17 | $33.96 | $35.55 | 1,475,800 | — | — |
| 2008-01-16 | $34.10 | $35.69 | 2,184,400 | — | — |
| 2008-01-15 | $33.37 | $34.93 | 946,200 | — | — |
| 2008-01-14 | $33.69 | $35.26 | 1,016,300 | — | — |
| 2008-01-11 | $33.41 | $34.97 | 1,216,100 | — | — |
| 2008-01-10 | $34.40 | $36.01 | 1,558,700 | — | — |
| 2008-01-09 | $33.26 | $34.81 | 1,367,400 | — | — |
| 2008-01-08 | $33.07 | $34.62 | 1,432,600 | — | — |
| 2008-01-07 | $33.09 | $34.64 | 1,854,700 | — | — |
| 2008-01-04 | $33.03 | $34.57 | 1,106,500 | — | — |
| 2008-01-03 | $34.04 | $35.63 | 1,559,500 | — | — |
| 2008-01-02 | $34.00 | $35.59 | 2,342,300 | — | — |